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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	252.50	-2.96 %	11:12:57	50	245.50	1	175	245.00	246.00	108	1	13	3,111	[+]
11B	244.00 252.50	227.50 277.50	11:12:33 11:12:33 11:12:33 11:11:51	11 25 14 3	245.50 245.50 245.00 244.00	3 12 4 7	78 410 110 151	244.50 244.00 243.50 243.00	246.50 247.00 247.50 248.00	545 832 78 278	5 3 4 8
4FUNMEDIA	11.10	0.91 %	09:00:00	1	11.10	2	110	10.95	11.10	328	1	0	0	[+]
4FM	11.10 11.10	10.00 12.20	17:00:00 16:38:05 16:38:05 16:38:05	5 8 20 30	11.00 10.90 10.95 11.00	1 1 1 1	142 140 800 400	10.90 10.70 10.65 10.60	11.15 11.25 11.50 11.60	700 434 518 255	1 2 2 2
AATHOLD	23.00	-0.86 %	10:29:59	128	23.00	2	4181	23.00	23.40	2245	3	0	10	[+]
AHL	23.00 23.00	20.80 25.20	09:00:00 09:00:00 09:00:00 14:09:57	2 62 227 666	23.00 23.00 23.00 23.20	1 1 1 1	100 350 360 60	22.60 22.40 21.40 21.20	23.60 23.80 24.00 24.20	1161 1465 1669 640	3 4 1 1
ABCDATA	1.99	-0.51 %	10:17:53	851	1.97	3	3299	1.97	1.99	8145	4	27	54	[+]
ABC	1.96 1.99	1.80 2.18	10:09:07 09:49:43 09:48:54 09:33:08	150 175 2325 500	1.99 1.99 1.99 1.98	3 1 7 2	9651 10100 9670 2050	1.96 1.95 1.94 1.93	2.00 2.01 2.02 2.03	17119 11322 9596 22771	8 6 8 10
ABMSOLID	14.20	-1.41 %	10:38:29	80	14.00	1	172	13.05	15.15	305	1	1	11	[+]
ABM	13.25 15.25	12.80 15.60	10:27:57 10:14:04 10:14:04 09:47:03	288 17 80 11	13.25 13.25 13.25 15.20	2 1 1 1	112 700 135 49	13.00 12.50 12.35 11.05	15.20 15.75 16.00 16.40	188 1000 1140 100	1 1 2 1
ABPL	23.40	0.43 %	11:12:15	5	23.60	4	104	23.40	23.60	365	3	0	2	[+]
ABE	23.40 23.60	21.10 25.70	11:12:15 10:11:35 09:00:46 16:42:01	40 10 50 82	23.60 23.60 23.40 23.50	1 1 2 2	4000 435 30 60	23.30 23.20 23.10 22.90	23.70 23.80 23.90 24.00	65 40 445 620	1 1 2 2
ACAUTOGAZ	0.00	0.00 %	16:41:40	100	40.40	1	50	40.50	40.80	300	3	0	0	[+]
ACG	0.00 0.00	36.40 44.40	09:03:24 15:17:13 09:06:04 16:46:07	100 110 26 2	40.40 40.40 39.80 40.40	2 1 1 2	886 210 30 86	39.80 38.90 38.70 38.50	41.00 41.60 41.80 41.90	23 30 25 39	1 1 1 1
ACTION	3.29	2.81 %	10:55:25	135	3.29	1	390	3.16	3.29	215	1	1	3	[+]
ACT	3.25 3.29	2.97 3.61	10:55:25 10:55:25 10:53:21 10:53:09	330 200 128 19	3.29 3.28 3.25 3.25	1 1 1 1	170 300 300 534	3.13 3.10 3.08 3.07	3.34 3.35 3.37 3.39	210 500 631 210	1 1 1 1
ADIUVO	7.00	2.04 %	11:05:33	580	7.00	1	5	6.86	7.00	200	1	1	8	[+]
ADV	7.00 7.00	6.30 7.70	11:01:36 11:01:34 10:38:20 10:33:27	1 1 200 200	7.00 7.00 7.00 7.00	1 1 1 1	5 5 10 10	6.80 6.74 6.50 6.40	7.20 7.30 7.40 7.70	25 1030 5 87	1 1 1 1
AGORA	0.00	0.00 %	16:04:45	2	14.20	1	26	14.15	14.25	206	2	0	0	[+]
AGO	0.00 0.00	12.80 15.60	16:00:48 15:53:00 15:53:00 15:52:45	978 200 1170 200	14.10 14.10 14.10 14.10	1 7 1 2	582 3300 715 147	14.10 14.05 14.00 13.70	14.45 14.50 14.60 14.75	1072 26 430 28	4 1 2 1
AGROTON	5.34	-1.87 %	11:18:42	400	5.25	1	100	5.25	5.34	1000	1	3	18	[+]
AGT	5.25 5.34	4.81 5.87	09:00:00 17:00:00 17:00:00 17:00:00	3000 10 500 400	5.34 5.35 5.35 5.35	1 1 2 1	380 192 291 760	5.23 5.22 5.21 5.12	5.35 5.36 5.37 5.38	391 400 369 403	2 1 2 2
AILLERON	17.90	0.00 %	09:00:00	12	17.90	1	500	17.45	17.70	100	1	0	0	[+]
ALL	17.90 17.90	16.15 19.65	16:43:12 16:42:54 16:37:21 16:37:21	20 420 14 99	17.90 17.50 17.90 17.90	1 1 1 1	100 1000 200 437	17.40 17.35 17.30 17.20	17.85 17.90 17.95 18.00	400 3023 400 2113	1 3 1 5
ALCHEMIA	3.96	-4.81 %	09:00:00	16	3.96	1	300	4.05	4.16	400	1	0	0	[+]
ALC	3.96 3.96	3.57 4.35	17:00:00 17:00:00 16:49:59 16:49:59	83 27 250 250	4.16 4.16 4.00 4.00	1 1 1 1	150 250 200 250	4.04 4.03 4.02 4.01	4.17 4.18 4.20 4.22	3300 4000 815 240	1 1 4 1
ALIOR	72.00	0.83 %	11:17:26	113	72.55	3	678	72.50	72.60	356	2	40	2,869	[+]
ALR	71.95 72.75	64.80 79.20	11:17:26 11:17:26 11:17:26 11:17:26	229 71 76 245	72.55 72.55 72.55 72.55	3 5 2 1	1433 5875 518 290	72.45 72.40 72.35 72.30	72.70 72.75 72.80 72.85	1121 1270 6167 4638	4 5 7 3
ALTA	2.66	2.26 %	11:20:22	1	2.72	1	2955	2.56	2.68	2800	1	3	7	[+]
AAT	2.56 2.72	2.40 2.92	11:20:09 10:37:50 09:15:46 09:00:00	1286 313 200 787	2.56 2.66 2.66 2.66	1 1 1 1	107 800 10000 1	2.50 2.48 2.46 2.00	2.72 2.76 2.80 2.90	405 598 383 800	1 1 1 1
ALTUSTFI	13.50	-2.19 %	10:55:59	500	13.40	1	66	13.40	13.50	654	3	1	15	[+]
ALI	13.40 13.50	12.15 14.85	10:46:33 10:13:02 09:21:45 09:21:45	60 75 271 140	13.50 13.50 13.50 13.50	2 1 1 1	585 200 500 500	13.30 13.20 13.15 13.10	13.60 13.75 13.90 13.95	190 200 108 108	1 1 1 1
ALUMETAL	55.00	0.00 %	09:31:15	27	55.00	1	134	54.00	54.90	41	1	0	2	[+]
AML	55.00 55.00	49.50 60.50	09:31:15 15:54:45 15:08:03 15:07:29	3 75 200 31	55.00 55.00 55.00 55.00	1 1 1 1	61 80 71 50	53.60 53.50 53.40 53.30	55.20 55.30 55.50 55.60	30 51 82 100	1 1 1 1
AMBRA	13.15	0.00 %	10:17:23	430	13.15	2	700	13.10	13.40	244	2	0	6	[+]
AMB	13.15 13.15	11.85 14.45	17:02:44 17:02:44 13:24:51 11:55:01	250 8 4 218	13.15 13.15 13.15 13.15	3 3 1 2	714 490 580 450	13.05 13.00 12.95 12.90	13.45 13.50 13.55 13.75	222 1514 729 35	1 2 2 1
AMICA	127.20	1.57 %	11:00:33	17	129.00	1	50	128.80	130.00	466	2	1	190	[+]
AMC	127.20 130.00	114.60 139.80	11:00:33 11:00:33 11:00:33 11:00:33	40 10 20 140	129.00 129.00 129.00 129.00	1 3 1 3	23 164 100 220	128.60 128.00 127.80 127.60	130.40 130.80 131.00 131.20	275 6 100 96	3 1 1 1
AMREST	458.00	0.33 %	11:18:43	6	460.00	2	15	457.50	459.00	44	3	0	120	[+]
EAT	454.50 460.00	412.50 503.00	11:18:43 11:18:43 11:11:40 11:11:24	2 1 2 6	460.00 460.00 460.00 460.00	3 1 1 2	32 68 10 52	457.00 456.50 455.50 455.00	460.00 460.50 461.00 461.50	523 91 2 777	9 2 1 5
APATOR	21.90	-3.65 %	10:35:41	16	21.10	1	512	21.20	21.60	41	1	0	9	[+]
APT	21.10 21.90	19.75 24.00	10:35:09 10:35:09 10:35:09 09:45:51	141 50 93 5	21.20 21.20 21.40 21.90	4 2 2 1	661 220 190 324	21.10 21.00 20.90 20.80	21.70 21.90 22.00 22.20	424 99 180 46	2 1 2 1
APLISENS	12.90	0.00 %	09:00:00	2	12.90	2	730	12.30	12.90	639	2	0	0	[+]
APN	12.90 12.90	11.70 14.10	17:00:00 11:36:19 09:00:00 09:00:00	2 120 2 2	12.90 12.50 13.00 13.00	1 1 1 0	100 200 180 0	12.10 12.00 11.70 0.00	13.00 13.20 13.30 13.40	1863 500 821 500	5 1 2 1
APSENERGY	2.15	8.04 %	09:00:00	1	2.15	2	4997	1.90	1.99	4199	1	0	0	[+]
APE	2.15 2.15	1.94 2.36	16:20:28 09:00:00 09:00:11 15:08:34	1 1 1 5	1.99 2.00 2.15 2.14	1 0 0 0	333 0 0 0	0.01 0.00 0.00 0.00	2.12 2.15 3.40 3.53	56 3001 500 600	1 2 1 1
ARCHICOM	15.00	-0.67 %	09:26:22	70	14.90	1	48	14.60	14.80	930	1	0	4	[+]
ARH	14.90 15.00	13.50 16.50	09:00:00 17:00:00 17:00:00 13:43:23	200 50 50 500	15.00 15.00 15.00 14.90	1 2 2 2	100 148 210 562	14.55 14.50 14.40 14.30	14.90 15.00 15.25 15.30	250 1591 85 70	1 2 1 1
ARCTIC	0.00	0.00 %	14:43:07	19	3.75	1	500	3.60	3.74	4000	1	0	0	[+]
ATC	0.00 0.00	3.38 4.12	14:18:24 13:48:29 13:42:46 13:24:51	30 110 109 6	3.58 3.70 3.72 3.72	1 2 1 1	500 2700 88 78	3.59 3.58 3.57 3.54	3.75 3.77 3.78 3.79	2200 1305 1240 2681	1 2 2 2
ARCUS	1.50	0.00 %	09:00:00	34	1.50	1	900	1.42	1.50	413	1	0	0	[+]
ARC	1.50 1.50	1.35 1.65	09:00:00 10:53:57 09:00:00 13:06:59	32 21 58 185	1.50 1.50 1.51 1.51	1 1 2 0	5400 3000 344 0	1.41 1.19 0.01 0.00	1.51 1.84 1.85 1.88	5000 780 380 3000	1 1 1 1
ARTERIA	6.56	0.00 %	09:00:00	1	6.56	1	222	6.42	6.58	99	1	0	0	[+]
ARR	6.56 6.56	5.92 7.20	17:00:00 09:00:00 17:00:00 16:20:12	1 1 1 2	6.56 6.58 6.54 6.54	1 1 1 1	500 222 2428 1210	6.40 6.38 6.36 6.34	6.60 6.64 6.66 6.84	271 1130 100 567	2 1 1 1
ARTMAN	8.00	0.00 %	09:00:00	220	8.00	64	94	7.90	8.00	170	1	0	2	[+]
ART	8.00 8.00	7.20 8.80	13:44:25 11:35:15 10:27:22 10:20:29	150 200 100 999	8.00 8.00 8.00 7.98	1 1 1 1	1000 100 220 50	7.82 7.20 7.02 6.00	8.14 8.20 8.46 8.56	94 990 98 590	64 1 1 1
ASBIS	3.58	0.56 %	11:13:26	500	3.60	4	9381	3.60	3.61	11597	2	100	362	[+]
ASB	3.58 3.61	3.23 3.93	11:13:26 11:12:25 10:56:49 10:32:30	2087 691 500 1522	3.60 3.60 3.60 3.60	4 3 4 8	7315 9900 19907 11862	3.59 3.58 3.57 3.56	3.62 3.63 3.64 3.65	8000 2400 5800 21330	2 2 2 3
ASSECOBS	28.60	0.00 %	10:55:52	30	28.00	1	79	27.30	28.30	46	1	0	9	[+]
ABS	28.00 28.60	25.80 31.40	10:55:52 09:01:48 09:50:49 09:50:49	300 1 56 79	28.00 28.60 28.00 28.00	1 1 2 1	55 40 338 95	27.20 27.10 27.00 26.60	28.40 28.60 28.90 29.00	125 28 28 133	1 1 1 2
ASSECOPOL	45.78	0.66 %	11:20:10	22	45.60	3	257	45.54	45.60	248	3	21	940	[+]
ACP	45.36 46.04	41.22 50.35	11:13:58 11:09:37 11:09:37 11:09:37	40 591 185 224	45.52 45.60 45.60 45.60	3 1 3 2	349 160 205 1022	45.52 45.48 45.46 45.44	45.64 45.66 45.68 45.70	326 113 964 3429	1 1 2 2
ASSECOSEE	0.00	0.00 %	17:00:00	10	12.65	1	400	12.40	12.65	2	1	0	0	[+]
ASE	0.00 0.00	11.40 13.90	14:49:27 14:13:57 13:22:15 13:22:15	100 100 50 500	12.45 12.30 12.30 12.35	1 1 3 2	106 260 493 74	12.35 12.30 12.25 12.00	12.70 12.80 12.85 12.95	100 500 487 500	1 1 1 1
ASTARTA	46.60	-0.43 %	10:56:29	188	46.60	1	149	46.50	46.90	55	1	0	9	[+]
AST	46.60 46.60	42.00 51.20	17:01:09 14:10:42 14:10:42 13:03:29	12 12 11 13	46.80 46.80 46.80 46.80	2 1 3 1	491 300 2227 21	46.20 46.10 46.00 45.30	47.00 47.20 47.50 47.80	200 74 700 21	1 1 2 1
ATAL	43.50	0.46 %	11:06:11	26	43.50	1	80	42.70	43.50	119	2	0	4	[+]
1AT	43.10 43.50	39.20 47.80	10:22:48 09:57:48 09:48:25 09:06:45	24 1 20 26	43.50 43.50 43.10 43.50	2 3 1 1	110 371 200 500	42.60 42.50 42.40 42.30	43.80 43.90 44.00 44.10	223 18 635 197	2 1 3 2
ATENDE	4.65	2.22 %	09:00:09	461	4.60	1	1000	4.42	4.53	2415	1	2	8	[+]
ATD	4.60 4.65	4.19 5.10	09:00:00 09:00:00 09:00:00 15:50:22	500 200 500 2223	4.65 4.65 4.65 4.50	2 1 1 1	980 2289 1500 30	4.40 4.37 3.85 3.50	4.54 4.65 4.70 4.74	2247 450 500 1512	1 1 1 1
ATLANTAPL	3.91	-1.01 %	10:33:34	200	3.91	1	1750	3.91	4.08	30	1	0	1	[+]
ATP	3.91 3.91	3.52 4.30	15:46:47 15:39:25 15:39:25 15:39:24	345 1 1 1	3.95 4.14 4.14 4.14	1 1 1 1	750 100 104 1	3.90 3.82 3.81 0.30	4.09 4.13 4.30 4.32	1900 1779 49 400	1 2 1 1
ATLANTIS	0.64	0.00 %	10:09:45	500	0.65	2	5088	0.64	0.65	2223	1	6	4	[+]
ATS	0.64 0.66	0.58 0.70	09:07:41 09:07:09 09:06:54 13:28:46	48 4045 1657 1	0.66 0.64 0.64 0.65	2 3 2 1	21200 20100 14005 1000	0.63 0.62 0.61 0.60	0.66 0.67 0.68 0.69	2493 4300 7199 1500	1 1 2 1
ATLASEST	1.39	2.21 %	10:14:41	500	1.39	1	2000	1.38	1.43	2522	2	2	3	[+]
ATL	1.39 1.47	1.26 1.52	10:08:14 09:39:46 09:35:06 09:04:24	1100 195 208 1	1.39 1.43 1.43 1.47	1 1 1 2	5500 299 730 4500	1.37 1.36 1.34 1.33	1.45 1.46 1.47 1.48	500 1488 5105 1000	1 1 1 1
ATM	9.26	-0.43 %	09:41:05	1	9.24	1	110	8.76	9.10	900	1	0	1	[+]
ATM	9.24 9.26	8.34 10.15	09:41:05 09:41:05 09:41:05 09:41:05	2 1 3 1	9.24 9.24 9.24 9.24	1 1 1 1	100 935 100 300	8.74 8.72 8.32 8.20	9.26 9.28 9.68 9.70	9999 125 296 589	1 1 1 1
ATMGRUPA	4.48	-0.23 %	11:02:33	1	4.39	1	999	4.32	4.39	586	1	8	36	[+]
ATG	4.36 4.50	4.04 4.92	10:21:52 10:21:52 10:09:54 09:59:18	435 184 1 2500	4.36 4.36 4.43 4.37	1 1 1 1	1250 2500 1900 100	4.31 4.30 4.28 4.26	4.40 4.45 4.47 4.48	3211 100 1801 999	1 1 1 1
ATREM	0.00	0.00 %	11:50:38	10	2.42	2	160	2.40	2.45	200	2	0	0	[+]
ATR	0.00 0.00	2.18 2.66	11:50:37 11:50:35 09:42:13 09:42:11	10 15 10 10	2.42 2.42 2.42 2.42	3 2 2 3	3385 200 150 109	2.36 2.33 2.31 2.27	2.46 2.47 2.48 2.49	100 3345 1139 1000	1 4 1 1
AUTOPARTN	4.64	-0.22 %	10:52:08	16	4.64	1	734	4.57	4.64	7630	5	0	0	[+]
APR	4.64 4.64	4.18 5.10	09:01:59 17:00:00 17:00:00 17:00:00	2 22 200 519	4.64 4.65 4.65 4.65	1 2 2 2	1000 4000 1486 2300	4.56 4.55 4.54 4.52	4.65 4.68 4.69 4.70	11390 1260 2170 5211	3 2 3 3
AVIAAML	5.56	-0.36 %	10:19:47	200	5.54	2	2400	5.54	5.60	2587	2	2	9	[+]
AAL	5.54 5.56	5.02 6.10	09:00:00 14:15:18 13:48:26 13:48:26	1500 3100 498 1000	5.56 5.56 5.54 5.54	2 1 1 1	7500 2000 680 2000	5.44 5.30 5.28 5.26	5.62 5.64 5.68 5.80	5857 5700 7500 2000	2 2 2 1
AVIASG	14.95	0.00 %	09:00:00	2	14.95	1	529	14.20	14.90	516	1	0	0	[+]
ASG	14.95 14.95	13.50 16.40	09:00:00 09:00:00 09:29:37 09:00:00	2 2 2 2	14.95 14.95 14.95 15.00	1 0 0 0	1000 0 0 0	14.15 0.00 0.00 0.00	14.95 15.00 15.15 15.35	47 225 28 58	1 2 1 1
AWBUD	0.00	0.00 %	14:42:54	561	2.26	1	539	2.18	2.26	3450	1	0	0	[+]
AWB	0.00 0.00	2.04 2.48	17:00:00 17:00:00 15:35:09 15:25:03	5861 139 282 3400	2.25 2.25 2.22 2.23	1 1 1 1	368 3500 1000 1223	2.17 2.16 2.15 2.08	2.31 2.79 3.29 3.30	175 387 1305 598	1 1 1 1
BAHOLDING	9.10	-0.22 %	11:08:46	5	9.08	1	95	9.08	9.10	64	1	4	39	[+]
BAH	9.02 9.10	8.20 10.00	11:01:36 11:00:52 10:31:02 10:00:06	100 130 500 1253	9.08 9.08 9.04 9.02	2 2 12 1	391 1586 2627 180	9.04 9.02 9.00 8.98	9.12 9.14 9.20 9.22	786 500 144 267	1 1 1 1
BALTONA	3.79	-2.11 %	09:44:53	2100	3.71	1	10	3.59	3.70	999	1	2	8	[+]
BAL	3.55 3.79	3.42 4.16	09:41:33 09:28:48 09:00:02 17:00:00	1 10 1 2000	3.72 3.55 3.79 3.79	1 1 1 3	50 100 2809 2912	3.58 3.57 3.56 3.55	3.71 3.72 3.80 3.85	3900 3214 2996 130	1 2 1 1
BBIDEVNFI	0.69	-1.45 %	10:35:52	156	0.68	12	147900	0.68	0.69	4200	1	11	7	[+]
BBD	0.68 0.69	0.63 0.75	10:35:52 10:27:06 10:22:26 09:55:39	5344 1 1655 3650	0.69 0.69 0.69 0.69	1 1 4 2	20000 11424 6000 7000	0.67 0.66 0.65 0.64	0.70 0.71 0.72 0.73	14979 26710 23491 23686	5 6 4 4
BEDZIN	26.40	-0.38 %	09:07:16	1	26.50	1	4	26.40	26.50	56	1	0	1	[+]
BDZ	26.40 26.50	23.80 29.00	09:07:14 09:07:12 09:07:10 09:07:09	1 1 1 1	26.40 26.40 26.40 26.40	1 2 1 1	4 341 42 45	25.30 25.00 24.60 24.20	27.80 27.90 28.00 28.30	300 38 11 51	1 1 1 1
BENEFIT	1,085.00	0.00 %	11:14:15	1	1,080.00	2	86	1065.00	1085.00	5	2	0	3	[+]
BFT	1,080.00 1,085.00	978.00 1190.00	10:27:17 09:00:00 17:00:00 14:40:46	1 1 1 2	1,080.00 1,085.00 1,080.00 1,070.00	3 1 2 3	15 25 188 30	1060.00 1055.00 1050.00 1040.00	1090.00 1095.00 1100.00 1110.00	12 35 100 83	1 2 1 2
BEST	27.00	0.00 %	09:42:53	270	27.00	1	230	27.00	27.60	280	1	0	7	[+]
BST	27.00 27.00	24.40 29.60	13:26:53 13:26:53 17:00:00 09:00:00	471 279 1 1	27.00 27.00 28.00 27.00	1 1 1 0	290 4500 5 0	26.40 25.00 23.00 0.00	28.00 30.40 0.00 0.00	50 250 0 0	1 2 0 0
BETACOM	12.50	0.00 %	09:06:01	1	12.50	1	200	12.10	12.40	14	1	0	1	[+]
BCM	12.50 12.50	11.30 13.70	09:06:01 09:06:01 09:06:01 09:06:01	1 4 1 5	12.50 12.50 12.50 12.50	4 1 1 2	4478 50 160 260	12.00 11.60 10.70 10.60	12.50 12.60 12.70 12.80	2863 577 200 100	3 2 2 1
BGZ	63.60	2.17 %	09:04:41	1	66.00	1	14	63.60	64.80	160	1	0	2	[+]
BGZ	63.60 66.00	57.40 69.80	09:04:39 09:04:04 09:01:10 17:00:00	20 5 1 10	64.80 64.80 63.60 64.60	1 1 1 1	25 50 30 95	63.20 62.80 62.40 62.20	65.80 66.00 67.00 68.00	300 341 39 3	1 4 1 1
BIK	16.90	0.00 %	09:30:48	1	16.90	30	48	16.45	16.85	48	30	0	1	[+]
BIK	16.90 16.90	15.25 18.55	09:30:48 09:30:48 09:30:48 09:30:48	1 3 1 2	16.90 16.90 16.90 16.90	30 1 1 0	48 500 33 0	16.40 16.35 0.01 0.00	16.90 16.95 17.00 17.25	271 13 729 1227	1 1 2 2
BIOMEDLUB	1.38	2.21 %	11:21:09	2601	1.39	1	806	1.39	1.40	3682	1	16	21	[+]
BML	1.35 1.39	1.25 1.51	11:21:09 11:21:09 11:16:14 11:00:20	4435 2158 580 2400	1.38 1.37 1.37 1.35	4 2 3 3	13550 5752 3854 4000	1.35 1.33 1.32 1.31	1.41 1.42 1.43 1.44	4612 2000 12773 1000	2 1 5 1
BIOTON	5.68	0.35 %	11:14:12	200	5.68	1	228	5.66	5.68	2861	5	16	91	[+]
BIO	5.64 5.69	5.12 6.24	10:47:20 10:47:20 10:21:37 10:13:26	44 56 500 111	5.66 5.67 5.68 5.67	1 1 1 3	2000 1000 87 3490	5.63 5.60 5.59 5.57	5.69 5.70 5.71 5.72	17630 3323 994 2201	3 4 4 4
BOGDANKA	51.00	-0.98 %	11:21:12	1	50.30	1	114	50.40	50.90	303	3	0	15	[+]
LWB	50.30 51.00	45.90 56.10	11:21:01 11:21:01 11:11:19 10:59:04	11 80 14 52	50.90 50.90 50.80 50.60	1 1 2 7	30 40 135 856	50.30 50.20 50.10 50.00	51.00 51.10 51.30 51.50	616 545 1517 250	4 1 5 1
BORYSZEW	8.60	0.12 %	11:06:07	400	8.60	2	1900	8.55	8.60	3075	2	9	75	[+]
BRS	8.59 8.65	7.74 9.46	10:55:25 10:23:05 10:23:05 10:21:18	100 392 270 452	8.60 8.59 8.59 8.60	1 1 1 2	300 2000 1175 692	8.53 8.52 8.51 8.50	8.63 8.64 8.65 8.66	1812 2000 1250 500	1 1 2 1
BOS	8.80	-0.90 %	11:07:39	120	8.80	1	150	8.70	8.80	28	1	0	3	[+]
BOS	8.80 8.80	7.92 9.68	10:12:18 17:00:00 17:00:00 17:00:00	230 7 46 100	8.80 8.88 8.88 8.88	2 1 2 3	250 872 150 2397	8.65 8.63 8.60 8.55	8.81 8.82 8.87 8.88	500 500 848 249	1 1 1 1
BOWIM	0.00	0.00 %	11:21:16	2500	3.65	1	2689	3.55	3.70	2500	1	0	0	[+]
BOW	0.00 0.00	3.29 4.01	10:23:20 16:20:58 13:32:10 13:20:06	2500 2000 1684 1	3.72 3.72 3.76 3.80	1 1 0 0	280 3017 0 0	3.40 1.00 0.00 0.00	3.73 3.79 3.80 3.84	2700 900 5880 280	1 1 3 1
BRASTER	5.00	4.00 %	11:16:55	680	5.20	3	164	5.19	5.24	296	1	20	103	[+]
BRA	5.00 5.37	4.50 5.50	11:15:25 11:15:25 11:15:25 11:13:47	278 184 88 50	5.29 5.29 5.29 5.29	3 3 3 2	125 667 171 187	5.18 5.17 5.16 5.15	5.25 5.26 5.27 5.28	66 108 1275 722	1 1 2 2
BSCDRUK	40.20	-0.50 %	09:00:00	1	40.20	1	280	38.60	39.60	270	1	0	0	[+]
BSC	40.20 40.20	36.20 44.20	17:00:00 10:43:15 09:00:00 17:00:00	1 200 1 1	40.40 39.00 40.40 40.40	1 1 1 1	400 500 30 30	38.00 37.00 34.20 33.20	40.20 40.40 41.00 42.00	64 4482 298 95	1 3 2 1
BUDIMEX	208.50	-1.20 %	11:19:21	6	206.00	4	162	205.50	206.00	377	10	3	643	[+]
BDX	205.50 208.50	187.80 229.00	11:19:21 11:09:04 11:09:04 11:09:04	13 13 38 30	206.00 205.50 205.50 205.50	8 1 4 5	125 8 129 143	205.00 204.50 204.00 203.50	206.50 207.50 208.00 208.50	250 12 51 362	4 2 3 10
BUWOG	0.00	0.00 %	09:08:53	1	120.50	1	2000	119.90	122.20	2000	1	0	0	[+]
BWO	0.00 0.00	108.50 132.50	09:05:59 09:00:00 09:00:00 15:21:05	4 1 4 40	120.50 111.00 111.00 121.60	1 1 0 0	6000 2000 0 0	118.80 116.60 0.00 0.00	123.50 198.80 0.00 0.00	6000 2025 0 0	1 2 0 0
BYTOM	2.94	1.02 %	09:24:36	40	2.97	1	220	2.94	2.96	2100	1	2	7	[+]
BTM	2.94 2.97	2.65 3.23	09:10:19 09:09:36 09:09:36 09:06:41	1000 57 143 500	2.97 2.97 2.96 2.96	3 1 1 1	2800 684 10000 1000	2.93 2.92 2.91 2.88	2.97 2.98 2.99 3.00	2312 3500 900 14760	1 2 1 4
BZWBK	372.20	1.72 %	11:17:46	19	378.00	3	173	378.00	378.80	83	3	9	3,218	[+]
BZW	370.20 381.40	335.00 409.40	11:17:46 11:17:46 11:17:46 11:17:46	17 37 35 137	378.00 378.00 378.00 378.00	1 2 2 3	55 801 1014 126	377.60 377.40 377.20 377.00	379.20 379.40 379.60 379.80	227 60 99 141	3 1 1 2
CAPITAL	4.15	-0.49 %	11:01:46	1	4.10	1	18	4.08	4.10	1099	1	4	15	[+]
CPA	4.08 4.15	3.74 4.56	10:53:26 10:52:19 10:50:57 10:49:41	350 150 82 200	4.08 4.08 4.08 4.08	1 2 1 3	1500 1746 4577 2000	4.06 4.05 4.03 4.01	4.12 4.15 4.16 4.20	1160 2390 5426 3328	1 2 1 3
CCC	272.80	-0.66 %	11:21:16	1	271.00	3	234	270.20	271.40	148	3	6	1,628	[+]
CCC	270.60 274.00	245.60 300.00	11:21:04 11:18:46 11:16:27 11:16:21	50 50 50 16	270.60 270.60 270.60 270.60	5 3 1 4	1694 841 120 434	270.00 269.80 269.60 269.40	271.60 271.80 272.00 272.40	50 3348 182 76	1 5 3 1
CDPROJEKT	121.50	-0.08 %	11:19:08	1	121.40	3	1225	120.80	121.00	391	2	25	2,996	[+]
CDR	120.50 122.00	109.40 133.60	11:19:08 11:19:08 11:19:08 11:15:57	34 29 100 31	121.40 121.40 121.40 121.60	3 10 3 1	1680 3339 340 1663	120.60 120.50 120.40 120.30	121.20 121.30 121.40 121.50	588 575 300 731	3 4 1 3
CDRL	31.60	-0.94 %	11:20:42	260	31.60	2	43	31.50	31.60	379	1	0	12	[+]
CDL	31.60 31.60	28.50 34.70	09:00:00 17:00:00 16:21:27 15:15:01	110 1 50 2	31.60 31.90 31.90 31.90	1 2 1 1	250 227 60 60	31.30 31.10 30.40 30.10	31.90 32.00 32.50 32.80	267 222 132 230	2 2 1 1
CELTIC	0.00	0.00 %	13:57:32	36	7.50	2	849	7.20	7.50	270	3	0	0	[+]
CPD	0.00 0.00	6.75 8.25	12:56:44 14:35:07 09:06:32 09:06:32	1 100 20 340	7.20 7.50 7.50 7.50	1 1 1 1	991 317 50 1	7.15 7.00 6.40 2.52	7.55 7.60 7.70 7.80	800 10 65 260	1 1 1 2
CEZ	88.95	1.13 %	11:20:08	347	89.50	2	2367	88.90	89.50	3000	1	0	35	[+]
CEZ	88.95 89.50	80.10 97.80	09:37:05 16:07:26 13:57:17 13:26:11	46 35 100 1	88.95 88.50 89.10 88.85	1 2 2 1	1000 1500 15000 129	88.85 88.75 88.30 88.25	89.60 89.80 89.85 90.00	500 9000 10 6008	1 1 1 2
CHEMOS	0.94	3.33 %	10:38:50	1	0.93	1	908	0.90	0.92	1134	1	1	1	[+]
CHS	0.90 0.94	0.85 1.03	10:38:50 09:55:49 16:48:26 16:26:53	1100 7 1081 919	0.90 0.94 0.90 0.90	1 2 1 4	1000 2000 2600 7029	0.89 0.88 0.87 0.86	0.93 0.94 0.95 0.96	11650 1001 3500 6811	3 2 3 1
CIECH	56.10	-0.27 %	11:12:12	1	56.35	5	1561	56.30	56.35	1	1	2	88	[+]
CIE	56.10 56.50	50.50 61.70	10:32:59 10:32:04 10:31:53 10:31:45	9 149 370 250	56.45 56.45 56.45 56.50	2 4 1 2	73 807 432 256	56.25 56.20 56.15 56.00	56.40 56.45 56.50 56.55	1 1 1487 432	1 1 7 1
CIGAMES	0.95	-1.06 %	11:18:39	400	0.93	10	57323	0.92	0.93	43653	3	195	183	[+]
CIG	0.92 0.96	0.86 1.04	11:10:02 10:57:58 10:53:34 10:46:31	1000 502 3498 1533	0.93 0.93 0.93 0.93	10 5 7 11	59273 34567 9651 24081	0.91 0.90 0.89 0.88	0.94 0.95 0.96 0.97	79590 64415 62897 55869	9 11 14 27
CLNPHARMA	29.85	0.17 %	11:08:14	189	29.90	5	761	29.70	30.30	48	1	3	76	[+]
CLN	29.70 30.45	26.90 32.80	11:08:14 11:03:27 11:03:27 11:03:27	11 97 200 3	30.00 30.00 30.00 30.00	1 2 1 3	300 228 300 707	29.65 29.50 29.45 29.05	30.40 30.45 30.55 30.60	407 149 200 200	2 1 1 1
CNT	0.00	0.00 %	11:59:33	100	9.10	1	100	9.02	9.10	590	1	0	0	[+]
CNT	0.00 0.00	8.20 10.00	09:23:05 14:24:41 14:23:20 14:22:32	10 3000 2000 2000	9.00 9.00 9.00 9.00	1 2 1 1	990 955 195 100	9.00 8.80 8.60 8.50	9.14 9.16 9.18 9.20	100 2500 2000 2980	1 2 1 2
COGNOR	1.75	-1.70 %	10:19:49	955	1.73	1	45	1.73	1.75	880	1	7	13	[+]
COG	1.72 1.75	1.58 1.92	10:19:49 10:16:50 09:27:13 09:18:46	845 1150 250 500	1.73 1.73 1.75 1.72	3 5 4 3	2600 19953 4009 4600	1.72 1.71 1.70 1.69	1.76 1.77 1.78 1.79	1334 3000 7000 3729	2 1 2 1
COLIAN	3.90	0.52 %	11:20:20	3565	3.89	1	8619	3.90	3.92	27036	2	131	511	[+]
COL	3.88 3.92	3.51 4.29	11:19:34 10:47:49 10:36:19 10:12:27	935 859 500 2000	3.89 3.90 3.88 3.90	1 3 2 1	1900 2845 10600 995	3.89 3.88 3.87 3.86	3.94 3.95 3.96 3.97	1610 2860 2521 2660	2 3 2 3
COMARCH	143.50	-0.69 %	11:11:12	7	143.00	2	11	143.00	143.50	1	1	0	70	[+]
CMR	143.00 143.50	129.50 157.50	10:48:10 10:48:10 09:25:57 09:25:57	7 5 184 10	143.00 143.00 143.00 143.00	1 1 2 1	5 89 180 40	142.50 142.00 141.00 140.50	144.00 145.00 145.50 146.00	208 39 20 86	5 4 1 1
COMP	0.00	0.00 %	17:00:00	78	70.00	1	46	69.00	69.50	200	1	0	0	[+]
CMP	0.00 0.00	63.00 77.00	17:00:00 17:00:00 17:00:00 15:53:12	100 20 102 15	70.00 70.00 70.00 70.00	3 3 1 1	256 382 50 60	68.50 68.00 67.50 67.00	70.00 71.50 72.00 73.00	274 27 32 14	1 1 2 1
COMPERIA	0.00	0.00 %	17:00:00	680	8.00	1	500	7.70	8.00	959	1	0	0	[+]
CPL	0.00 0.00	7.20 8.80	17:00:00 16:40:08 16:30:47 16:20:32	320 1000 1000 1041	8.00 8.00 8.00 8.00	1 2 0 0	100 2 0 0	3.00 2.00 0.00 0.00	8.20 8.50 8.60 9.70	170 1127 374 66	1 2 1 1
CORMAY	0.89	1.12 %	11:19:41	4000	0.90	2	10655	0.90	0.91	21887	6	37	33	[+]
CRM	0.89 0.90	0.81 0.97	11:17:20 11:05:31 10:57:11 10:57:11	2900 2445 1555 4000	0.90 0.90 0.90 0.90	1 2 2 5	7858 13500 11500 11723	0.89 0.88 0.87 0.86	0.92 0.93 0.94 0.95	15346 17398 3535 6629	5 6 2 4
CPGROUP	5.80	-1.72 %	09:40:52	2	5.70	201	570	5.65	5.70	115	55	0	2	[+]
CPG	5.70 5.80	5.25 6.35	09:40:52 09:40:52 09:40:52 09:40:52	1 2 1 4	5.70 5.70 5.70 5.70	2 2 1 1	1655 2717 150 250	5.60 5.55 5.40 5.30	5.75 5.80 6.05 6.10	1549 1723 1240 1150	1 1 1 1
CYFRPLSAT	25.14	2.40 %	11:13:13	68	25.58	3	985	25.58	25.62	950	1	58	1,471	[+]
CPS	25.14 25.68	22.64 27.64	11:13:13 11:13:13 11:08:13 11:08:13	288 77 536 507	25.58 25.58 25.60 25.60	1 1 3 1	394 10797 7327 950	25.56 25.54 25.52 25.50	25.64 25.66 25.68 25.70	1095 525 800 6456	5 2 1 9
CZTOREBKA	0.48	0.00 %	09:00:38	4	0.48	1	1401	0.44	0.47	16357	1	0	0	[+]
CZT	0.48 0.48	0.44 0.52	09:00:00 09:00:00 09:24:43 09:18:43	2 4 207 3111	0.48 0.48 0.48 0.45	3 1 1 0	20739 500 5000 0	0.42 0.40 0.39 0.00	0.48 0.49 0.50 0.51	710 3318 3200 38400	1 2 1 4
DEBICA	129.00	0.00 %	11:08:59	8	129.00	1	3	128.00	129.00	327	5	0	32	[+]
DBC	128.00 129.00	116.50 141.50	10:30:08 10:30:08 10:27:20 10:18:03	1 4 17 7	129.00 128.50 128.50 128.00	3 4 2 2	56 187 156 191	127.50 127.00 126.50 126.00	129.50 130.00 130.50 131.00	45 194 153 91	1 4 3 1
DECORA	10.15	-0.60 %	10:55:20	125	9.94	2	155	9.94	10.00	982	2	4	38	[+]
DCR	9.94 10.25	9.14 11.15	10:55:20 10:55:20 10:40:12 10:40:12	135 116 44 6	9.94 9.94 10.00 9.96	4 2 1 2	1060 400 70 191	9.90 9.84 9.82 9.80	10.05 10.15 10.20 10.25	1 221 753 23	1 1 1 1
DEKPOL	41.80	-0.93 %	10:12:48	30	42.40	2	403	41.80	42.60	258	1	1	53	[+]
DEK	41.80 42.60	37.80 45.80	10:12:37 10:09:08 09:29:43 09:29:43	70 6 12 80	42.40 41.80 42.60 42.20	1 1 1 1	188 99 185 236	41.60 41.20 40.80 40.40	42.80 43.00 43.20 43.40	226 293 165 65	2 3 2 1
DELKO	9.86	0.00 %	09:06:10	10	9.86	1	20	9.50	9.84	765	1	0	0	[+]
DEL	9.86 9.86	8.88 10.80	17:00:00 13:52:17 13:46:01 13:46:01	10 2 319 20	9.86 9.84 9.54 9.54	2 1 1 1	108 805 100 159	9.40 9.38 9.36 9.32	9.86 9.88 9.90 9.98	8 300 200 90	1 1 1 1
DGA	6.60	-2.88 %	10:38:35	152	6.08	1	407	6.04	6.24	1280	1	0	1	[+]
DGA	6.04 6.60	5.94 7.26	09:55:52 09:00:00 17:00:00 15:14:23	60 1 1 133	6.04 6.60 6.26 6.26	1 1 1 0	1336 90 125 0	5.98 5.50 4.00 0.00	6.60 6.66 6.68 6.70	1196 139 307 273	4 1 1 1
DINOPL	95.00	0.32 %	11:13:04	5	94.80	3	265	94.80	94.85	979	4	21	2,034	[+]
DNP	94.00 95.20	85.50 104.50	11:09:41 11:09:41 11:07:00 11:07:00	37 3 45 58	94.80 94.80 94.75 94.75	2 2 4 1	74 229 599 3527	94.75 94.70 94.65 94.60	94.90 94.95 95.00 95.10	1983 403 2457 3542	2 2 4 2
DOMDEV	89.00	4.32 %	11:16:19	2	91.80	1	100	88.60	90.80	185	2	6	519	[+]
DOM	88.80 94.40	80.20 97.80	11:16:09 11:16:09 11:15:56 11:15:56	200 350 200 85	89.00 89.20 90.40 90.60	3 2 3 1	228 140 56 14	88.00 87.60 87.40 87.20	91.60 91.80 92.00 93.00	200 272 384 10	1 3 2 1
DROZAPOL	1.85	2.78 %	09:00:00	1	1.85	1	137	1.74	1.86	129	1	0	0	[+]
DPL	1.85 1.85	1.67 2.03	17:00:00 16:47:41 16:46:10 16:46:10	130 450 1 1	1.80 1.80 1.86 1.86	1 1 1 1	930 2271 962 50	1.73 1.72 1.71 1.70	1.87 1.91 1.93 1.94	6266 615 3500 495	3 1 1 1
ECHO	5.40	1.12 %	11:21:09	5000	5.41	2	315	5.36	5.41	81	1	55	296	[+]
ECH	5.31 5.42	4.86 5.94	11:18:38 11:17:47 11:17:47 11:17:47	277 928 60 10000	5.41 5.42 5.41 5.40	3 3 1 1	1500 1192 1500 300	5.35 5.34 5.32 5.31	5.42 5.43 5.44 5.45	1496 500 2379 3366	3 1 3 5
EDINVEST	2.00	0.00 %	09:00:00	1	2.00	2	7620	1.98	2.06	7600	2	0	0	[+]
EDI	2.00 2.00	1.80 2.20	11:14:40 11:14:40 09:02:31 09:04:08	3609 91 2 2	2.00 2.00 2.00 2.00	1 0 0 0	600 0 0 0	1.90 0.00 0.00 0.00	2.12 2.16 2.40 2.42	4595 82 359 1121	1 1 1 1
EFEKT	22.60	-3.98 %	10:17:57	65	21.70	1	90	21.70	22.30	360	1	1	12	[+]
EFK	21.70 22.60	20.40 24.80	10:17:57 10:17:57 09:26:42 09:23:55	59 26 3 39	21.70 21.80 21.70 21.70	2 1 1 1	73 60 380 100	21.60 21.50 21.30 21.10	22.60 22.80 22.90 23.20	58 388 59 57	1 1 1 1
EKOEXPORT	5.97	-1.00 %	11:17:39	59	5.92	4	784	5.92	6.00	897	2	6	38	[+]
EEX	5.92 6.05	5.38 6.56	11:17:25 11:17:14 11:16:43 11:16:43	200 30 170 300	5.93 5.94 5.94 5.95	2 4 1 4	900 1882 200 652	5.91 5.90 5.87 5.86	6.04 6.06 6.09 6.11	250 275 300 1230	1 1 1 1
ELBUDOWA	93.40	2.86 %	10:49:52	20	93.60	1	14	92.40	93.00	314	1	0	44	[+]
ELB	93.40 93.80	84.20 102.50	09:57:32 09:35:23 09:34:41 09:34:23	17 25 30 30	93.60 93.80 93.80 93.80	2 1 1 2	51 260 28 170	92.20 92.00 91.60 91.40	93.60 93.80 94.60 94.80	38 99 135 30	2 2 1 1
ELEKTROTI	8.20	-0.24 %	10:58:55	5	8.20	1	101	8.06	8.20	195	1	0	0	[+]
ELT	8.20 8.20	7.38 9.02	17:00:00 16:04:20 16:04:12 16:04:12	10 8 500 700	8.22 8.12 8.12 8.14	1 1 1 1	25 242 955 25	8.00 7.92 7.90 7.50	8.22 8.28 8.30 8.40	476 910 111 397	1 1 1 1
ELEMENTAL	1.74	-1.15 %	11:15:43	645	1.72	7	7394	1.71	1.73	1276	2	21	36	[+]
EMT	1.72 1.75	1.57 1.91	11:15:43 11:11:03 11:11:03 11:11:03	1255 530 700 888	1.72 1.72 1.72 1.72	3 2 4 1	9900 5300 5400 1000	1.70 1.67 1.65 1.64	1.74 1.75 1.76 1.77	4732 9849 12800 5375	5 6 3 2
ELZAB	10.20	2.91 %	09:36:22	3	10.60	1	131	10.30	10.60	1146	1	1	13	[+]
ELZ	10.20 10.60	9.20 11.20	09:35:38 09:33:54 09:33:54 09:33:16	120 732 142 226	10.60 10.40 10.40 10.20	1 1 1 1	976 100 100 500	10.20 10.00 9.70 9.60	10.70 10.90 11.30 11.40	935 402 61 129	1 2 1 1
EMC	9.20	0.00 %	09:17:48	1	9.20	1	14	8.35	9.20	754	1	0	0	[+]
EMC	9.20 9.20	8.30 10.10	09:03:04 09:03:01 10:46:49 09:19:26	1 1 1 1	9.20 9.20 9.20 9.25	1 1 1 0	13 12 1050 0	8.30 8.15 7.20 0.00	9.25 9.75 9.80 10.20	85 20 118 800	1 1 1 1
EMPERIA	99.80	-0.20 %	10:18:21	48	99.60	3	1227	99.40	99.60	352	1	0	10	[+]
EMP	99.60 99.80	90.00 109.50	09:00:00 09:00:00 17:00:00 10:16:30	48 1 1 250	99.80 99.80 99.80 99.40	1 1 6 3	192 666 1500 1260	99.20 99.00 98.60 98.40	99.80 100.00 100.50 101.00	1822 894 351 1162	6 3 2 3
ENAP	1.29	-0.77 %	09:00:42	2	1.29	2	2042	1.25	1.29	2647	2	0	0	[+]
ENP	1.29 1.29	1.17 1.41	17:00:00 13:41:51 13:41:51 13:40:56	5 84 1416 770	1.30 1.29 1.29 1.27	1 1 0 0	1190 6098 0 0	1.24 1.23 0.00 0.00	1.30 1.33 1.34 1.35	1495 11758 2000 2000	1 3 1 1
ENEA	10.64	0.66 %	11:21:03	458	10.71	3	1712	10.70	10.72	596	3	68	723	[+]
ENA	10.52 10.75	9.58 11.70	11:21:03 11:17:00 11:10:57 11:10:52	125 783 2 281	10.71 10.73 10.74 10.74	4 3 2 2	2223 4228 1250 1025	10.69 10.68 10.67 10.66	10.73 10.74 10.75 10.76	3062 6500 7158 49525	1 5 9 8
ENELMED	0.00	0.00 %	15:52:21	85	9.65	1	790	9.65	10.10	770	1	0	0	[+]
ENE	0.00 0.00	8.70 10.60	15:52:21 16:04:17 14:28:45 10:36:35	215 222 270 110	9.70 9.65 9.90 9.90	1 1 1 1	87 2 200 20	9.10 9.00 8.00 7.00	10.70 11.90 12.00 12.30	750 350 116 600	1 1 1 1
ENERGA	10.80	0.46 %	11:21:20	111	10.93	2	3177	10.93	10.96	1460	5	66	719	[+]
ENG	10.80 10.97	9.72 11.88	11:21:11 11:21:11 11:21:06 11:21:00	39 960 111 1	10.96 10.96 10.92 10.96	4 3 2 2	2614 3014 3478 28623	10.92 10.91 10.90 10.89	10.97 10.98 10.99 11.00	3780 6701 7556 52732	12 10 5 13
ENERGOINS	0.96	0.00 %	10:29:31	1	0.95	1	4600	0.92	0.95	969	1	1	1	[+]
ENI	0.91 0.96	0.87 1.05	10:10:10 09:01:30 11:39:20 09:01:05	1090 1 20 1	0.91 0.96 0.95 0.97	1 4 2 2	740 6500 9530 2000	0.91 0.90 0.86 0.85	0.96 0.97 0.98 0.99	10277 7000 6290 7227	2 3 3 2
ENTER	25.00	-1.63 %	09:53:33	97	24.10	1	13	24.10	25.00	648	4	0	2	[+]
ENT	24.10 25.00	22.50 27.50	09:53:33 09:00:00 12:54:10 10:18:08	3 1 15 100	24.10 25.00 24.50 25.00	2 2 1 1	354 85 300 35	24.00 23.00 22.50 22.10	25.20 25.40 25.50 26.00	300 56 37 290	1 1 1 1
ERBUD	21.40	0.00 %	09:00:43	2	21.40	2	129	20.90	21.40	70	2	0	0	[+]
ERB	21.40 21.40	19.30 23.50	14:48:45 14:35:55 14:33:26 14:33:26	2 30 30 70	21.40 21.00 21.00 21.00	5 1 2 3	731 48 170 215	20.80 20.50 20.00 19.50	21.50 21.60 21.80 21.90	545 1073 161 585	2 3 1 2
ERG	49.20	2.50 %	09:01:05	1	49.20	1	162	47.00	49.20	49	1	0	0	[+]
ERG	49.20 49.20	44.30 54.00	16:40:11 13:20:12 11:35:11 11:15:20	35 186 20 14	48.00 48.00 49.30 48.00	1 1 1 1	21 18 200 4	46.00 45.20 39.00 38.00	49.30 50.00 50.20 50.60	155 123 8 2000	1 3 1 1
ERGIS	4.30	-6.70 %	11:17:56	192	4.18	1	400	4.14	4.18	2123	1	10	42	[+]
EGS	4.18 4.30	3.87 4.73	11:17:56 11:14:04 11:14:04 11:14:04	234 1722 240 20	4.19 4.19 4.20 4.25	1 2 1 3	284 1043 500 2903	4.13 4.10 4.08 4.06	4.25 4.28 4.30 4.35	2692 200 1090 100	2 1 2 1
ESOTIQ	26.00	4.86 %	10:15:27	4	25.90	1	245	25.40	25.80	454	2	1	28	[+]
EAH	25.40 26.00	23.40 28.60	10:11:58 09:02:38 09:00:07 09:00:00	165 99 1 481	25.40 26.00 26.00 26.00	2 1 1 1	1180 320 50 20	25.00 24.90 24.40 24.20	25.90 26.00 26.30 26.40	646 318 288 20	3 3 1 1
ESSYSTEM	2.92	1.38 %	10:49:44	124	2.94	1	2000	2.88	2.94	1091	2	3	9	[+]
ESS	2.92 2.94	2.64 3.20	09:47:15 09:46:41 09:05:50 09:00:00	250 750 648 341	2.94 2.92 2.92 2.92	3 1 1 1	824 320 2700 1000	2.84 2.82 2.80 2.78	2.96 2.98 3.00 3.04	2000 4750 8780 1000	1 5 5 1
ESTAR	0.00	0.00 %	-	-	-	1	179	1.40	40.00	21	1	0	0	[+]
EST	0.00 0.00	1.38 1.68	- - - -	- - - -	- - - -	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	15.95	-2.87 %	09:28:15	95	15.25	1	25	15.25	15.90	484	1	0	1	[+]
EUC	15.25 15.95	14.40 17.50	09:00:45 17:00:00 17:00:00 16:27:15	2 7 3 3	15.95 15.70 15.70 15.90	1 2 1 1	494 135 70 31	15.20 15.00 14.80 14.60	15.95 16.75 17.40 17.45	473 67 198 61	1 1 1 1
EUROCASH	24.75	0.00 %	11:04:57	122	24.81	2	960	24.76	24.80	20	1	9	214	[+]
EUR	24.75 24.96	22.28 27.22	11:04:34 11:04:34 11:00:45 11:00:45	107 15 85 37	24.81 24.80 24.80 24.78	1 1 1 1	56 290 550 132	24.75 24.73 24.72 24.71	24.81 24.84 24.85 24.87	249 779 3007 310	1 2 4 1
EUROHOLD	5.95	-0.83 %	09:00:00	10	5.95	1	1000	2.10	5.95	320	1	0	0	[+]
EHG	5.95 5.95	5.40 6.50	16:06:36 16:04:57 16:04:57 16:04:57	39 76 30 10	6.00 6.00 6.00 6.00	1 0 0 0	2000 0 0 0	2.06 0.00 0.00 0.00	6.00 6.10 6.20 6.25	515 200 132 349	1 1 1 1
EUROTEL	23.70	-1.67 %	11:07:13	12	23.60	1	88	23.60	23.70	200	1	0	10	[+]
ETL	23.60 23.70	21.40 26.00	11:07:13 11:07:13 11:07:13 11:07:13	106 127 73 22	23.60 23.60 23.60 23.70	2 1 1 1	455 70 50 100	23.40 23.10 23.00 22.80	24.00 24.30 24.50 24.70	728 101 495 100	3 1 2 1
EVEREST	0.54	0.00 %	09:06:06	20	0.54	1	1505	0.50	0.54	55	1	0	0	[+]
EVE	0.54 0.54	0.49 0.59	14:06:10 14:05:10 09:23:16 09:28:05	900 100 100 100	0.54 0.53 0.50 0.50	1 1 1 1	500 1000 100 1200	0.49 0.48 0.47 0.46	0.59 0.60 0.65 0.67	2548 100 100 100	1 1 1 1
FAMUR	6.18	-0.65 %	11:14:09	450	6.10	2	550	6.10	6.18	1398	2	4	25	[+]
FMF	6.10 6.18	5.58 6.78	11:14:09 11:14:09 11:14:09 11:14:09	1000 200 1000 350	6.10 6.10 6.10 6.12	4 3 3 3	4523 3000 12020 1500	6.08 6.06 6.04 6.02	6.20 6.22 6.24 6.28	3345 7651 2434 100	2 4 2 1
FASING	0.00	0.00 %	12:58:07	500	16.50	1	33	16.30	16.80	447	1	0	0	[+]
FSG	0.00 0.00	14.85 18.15	12:12:28 12:11:45 12:09:16 09:00:00	1000 1000 200 11	16.50 16.50 16.50 16.50	1 2 2 1	500 580 739 265	16.20 16.10 16.00 15.90	16.90 17.00 17.05 17.10	115 577 15 100	1 3 1 1
FASTFIN	1.38	0.00 %	10:22:08	10	1.38	1	100	1.31	1.38	918	1	0	0	[+]
FFI	1.38 1.38	1.25 1.51	09:54:23 10:08:28 10:08:24 09:52:38	15 2 15 10	1.38 1.38 1.38 1.38	1 1 2 1	5825 100 200 250	1.29 1.26 1.25 1.20	1.39 1.40 1.46 1.50	5505 100 1000 811	2 1 1 1
FEERUM	11.95	-0.42 %	09:03:33	1	11.95	1	25	11.00	11.65	2459	1	0	0	[+]
FEE	11.95 11.95	10.80 13.10	13:22:39 13:22:37 13:22:35 13:22:33	1 1 1 1	12.00 12.00 12.00 12.00	1 1 1 1	100 1200 165 15	10.85 10.60 9.88 9.00	11.95 12.00 13.75 13.80	10 283 570 192	1 1 1 2
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	76	2	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	10.00 25.00 28.00 30.00	66 100 150 300	1 1 1 1
FERRO	14.25	0.00 %	09:00:00	1	14.25	1	98	14.15	14.25	238	2	0	0	[+]
FRO	14.25 14.25	12.85 15.65	17:00:00 16:33:05 16:33:05 16:33:05	1 152 100 78	14.25 14.15 14.20 14.20	1 4 3 1	500 1450 965 121	14.05 14.00 13.90 13.80	14.35 14.45 14.60 14.75	707 900 199 86	1 2 1 1
FERRUM	4.22	-0.49 %	10:48:10	750	4.04	1	1500	4.03	4.17	881	1	2	8	[+]
FER	4.04 4.22	3.80 4.64	10:48:10 09:04:40 17:00:00 17:00:00	1250 1 128 1150	4.05 4.22 4.06 4.06	1 1 1 2	2000 3000 1100 4100	4.00 3.99 3.97 3.85	4.18 4.22 4.23 4.26	1900 550 461 350	1 1 1 1
FORTE	52.70	-0.76 %	11:17:52	4	52.50	1	10	52.20	52.40	20	1	51	2,674	[+]
FTE	52.50 53.30	47.45 57.90	11:17:33 11:17:33 11:17:15 11:17:15	6 44 6 70	52.50 52.50 52.50 52.50	1 2 3 1	25 95 743 20	52.10 52.00 51.60 51.50	52.50 52.70 52.80 53.10	90 9000 10 876	1 1 1 4
FORTUNA	0.00	0.00 %	12:25:32	19	31.00	1	5000	31.00	32.20	5000	1	0	0	[+]
FEG	0.00 0.00	27.90 34.10	12:25:32 12:14:09 10:45:20 09:05:44	1 127 1 4	31.30 31.40 32.40 32.60	1 0 0 0	3000 0 0 0	28.80 0.00 0.00 0.00	34.00 34.10 0.00 0.00	3000 100 0 0	1 1 0 0
GETBACK	0.00	0.00 %	09:04:21	60	3.75	8	4284	PKC	PKC	89141	30	0	0	[+]
GBK	0.00 0.00	3.38 4.12	09:04:20 09:04:20 09:04:20 09:04:20	4000 100 300 200	3.75 3.75 3.75 3.75	1 1 1 1	1 1 1 1	15.00 14.00 13.00 12.00	0.90 1.85 2.50 3.00	3568 200 200 5393	2 1 1 4
GETIN	1.03	-4.76 %	11:21:48	9000	1.00	2	7146	1.00	1.01	112263	12	802	807	[+]
GTN	0.99 1.05	0.93 1.13	11:18:04 11:11:34 11:07:13 11:06:31	333 1000 1640 191	1.00 0.99 1.00 1.01	13 9 6 8	52793 38655 25500 18180	0.99 0.98 0.97 0.96	1.02 1.03 1.04 1.05	207004 36109 42577 49411	10 7 7 8
GETINOBLE	1.34	-4.44 %	11:19:21	3534	1.29	4	9489	1.30	1.31	12679	2	537	706	[+]
GNB	1.29 1.34	1.21 1.47	11:19:21 11:19:21 11:19:21 11:19:21	1000 4001 1000 465	1.29 1.29 1.29 1.29	17 8 10 5	130506 67875 83120 25922	1.29 1.28 1.27 1.26	1.32 1.33 1.34 1.35	33801 126347 66540 160206	5 8 11 11
GINOROSSI	0.99	0.00 %	09:00:00	50	0.99	1	5000	0.98	0.99	22062	1	1	1	[+]
GRI	0.99 0.99	0.90 1.08	09:00:00 15:28:53 14:53:50 13:26:30	900 1000 3000 2100	0.99 0.99 0.98 0.97	4 1 2 2	11180 10000 6500 3555	0.97 0.96 0.95 0.94	1.00 1.01 1.02 1.03	19836 22535 16600 12771	5 5 5 6
GLCOSMED	0.00	0.00 %	11:42:56	10	1.91	1	1	1.90	1.91	4180	1	0	0	[+]
GLC	0.00 0.00	1.72 2.10	09:05:21 09:00:00 13:50:28 12:48:52	999 1 10 600	1.83 1.95 1.98 1.89	1 1 1 1	213 4500 99 562	1.85 1.81 1.79 1.78	2.12 2.19 2.26 2.27	1300 149 932 522	1 1 1 1
GOBARTO	8.80	0.45 %	11:17:22	572	8.90	1	100	8.82	8.90	28	1	1	12	[+]
GOB	8.80 8.90	7.92 9.68	11:17:22 09:58:14 15:37:16 12:57:45	228 500 862 92	8.90 8.80 8.86 8.84	2 1 1 2	2700 139 100 1100	8.80 8.70 8.62 8.60	8.98 9.00 9.10 9.20	300 3062 200 1325	1 7 1 2
GORENJE	25.80	0.00 %	09:00:00	1	25.80	1	310	25.00	25.80	14	2	0	0	[+]
GRV	25.80 25.80	23.30 28.30	17:00:00 09:00:00 09:00:00 09:00:00	1 1 1 1	25.80 25.80 25.80 25.80	1 0 0 0	250 0 0 0	24.80 0.00 0.00 0.00	26.00 26.20 26.30 26.70	376 290 400 11	2 1 1 1
GPRE	5.31	0.19 %	09:02:47	1	5.31	2	490	5.12	5.30	2000	1	0	0	[+]
GPR	5.31 5.31	4.78 5.84	15:40:22 15:40:22 15:40:22 15:40:22	367 500 283 250	5.30 5.30 5.30 5.25	2 1 1 1	227 2000 250 200	5.11 5.10 5.00 4.80	5.31 5.34 5.35 5.40	6244 194 59 410	1 1 1 3
GPW	40.10	-0.37 %	11:13:52	23	40.15	2	87	40.10	40.15	356	3	27	1,072	[+]
GPW	39.75 40.40	36.10 44.10	11:13:52 11:13:52 11:13:52 11:13:52	100 88 46 36	40.15 40.15 40.15 40.15	4 1 5 1	701 600 3758 100	40.00 39.95 39.85 39.75	40.20 40.30 40.35 40.40	2762 326 100 3540	2 3 1 3
GREENTECH	0.58	7.41 %	09:02:23	1	0.58	1	14432	0.52	0.57	13170	1	0	0	[+]
GRT	0.58 0.58	0.53 0.63	09:02:23 10:07:49 09:17:01 09:02:33	1 5 2000 1	0.58 0.54 0.53 0.58	1 1 1 1	1000 1295 1000 250	0.49 0.48 0.45 0.35	0.58 0.63 0.69 0.70	240 9052 888 2000	1 1 1 1
GROCLIN	4.23	-1.42 %	11:07:31	112	4.18	1	1000	4.17	4.18	88	1	3	13	[+]
GCN	4.18 4.23	3.81 4.65	11:03:31 11:01:51 10:53:48 09:48:50	200 1804 196 48	4.19 4.19 4.19 4.18	1 1 1 2	367 3222 150 2700	4.16 4.15 4.12 4.10	4.19 4.20 4.23 4.24	53 30 50 3309	1 1 1 3
GRODNO	12.45	-4.40 %	10:59:47	35	11.95	1	661	11.60	11.95	636	1	0	0	[+]
GRN	11.95 12.45	11.25 13.65	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 300	12.45 12.50 12.50 11.90	1 0 0 0	800 0 0 0	11.30 0.00 0.00 0.00	12.00 12.15 12.45 12.50	1000 620 2427 1206	1 1 2 4
GRUPAAZOTY	56.90	1.32 %	11:20:33	50	57.65	2	82	57.70	57.90	804	2	12	691	[+]
ATT	56.45 57.90	51.25 62.55	11:20:33 11:19:53 11:15:19 11:08:02	112 400 37 42	57.70 57.80 57.55 57.70	1 1 3 2	30 5 193 98	57.60 57.55 57.45 57.40	57.95 58.00 58.10 58.20	303 430 387 125	2 4 3 4
GTC	9.56	-0.10 %	10:59:13	768	9.56	2	1050	9.50	9.56	1280	1	15	139	[+]
GTC	9.56 9.57	8.61 10.50	10:36:53 10:36:45 10:36:36 10:36:36	1500 2500 85 2415	9.56 9.56 9.56 9.56	1 1 3 2	477 160 2090 2330	9.47 9.44 9.41 9.40	9.57 9.59 9.60 9.64	120 445 1042 200	1 3 4 1
HANDLOWY	77.90	0.00 %	11:17:55	19	78.40	3	183	78.30	78.40	453	5	1	39	[+]
BHW	77.90 78.60	70.20 85.60	11:17:55 11:17:36 11:17:30 10:59:37	1 9 66 20	78.40 78.30 78.40 78.30	1 2 2 3	120 170 101 232	78.20 78.10 78.00 77.90	78.50 78.60 78.70 78.80	110 295 229 120	1 3 1 1
HARPER	0.82	0.00 %	09:00:00	1	0.82	1	600	0.80	0.81	12350	1	0	0	[+]
HRP	0.82 0.82	0.74 0.90	09:00:00 09:01:04 09:02:30 16:46:59	1 1 1 1	0.82 0.82 0.85 0.85	1 2 1 1	1000 5688 13200 700	0.78 0.77 0.76 0.71	0.82 0.84 0.86 0.88	3997 13417 500 700	1 2 1 1
HELIO	13.25	-2.26 %	10:25:06	300	12.95	1	601	12.65	12.95	265	1	1	11	[+]
HEL	12.95 13.25	11.95 14.55	10:25:06 10:25:06 09:00:51 09:03:09	300 250 1 1	12.95 13.05 13.25 13.25	1 1 1 1	62 300 40 427	12.10 12.00 11.90 11.70	13.20 13.25 13.40 13.45	100 720 400 420	1 2 1 1
HERCULES	3.20	0.62 %	10:08:55	4010	3.22	3	6555	3.20	3.22	2986	2	5	15	[+]
HRS	3.20 3.22	2.88 3.52	09:27:27 11:49:09 09:00:00 16:21:40	600 8009 173 827	3.20 3.20 3.24 3.24	1 1 1 1	343 2000 1000 335	3.16 3.15 3.12 3.10	3.25 3.30 3.31 3.35	840 299 424 931	1 1 1 1
Hubstyle	0.40	0.00 %	09:45:53	250	0.40	6	11008	0.39	0.40	1149	1	1	0	[+]
HUB	0.39 0.40	0.36 0.44	09:19:37 09:00:00 17:00:00 11:25:15	1000 1 100 599	0.39 0.40 0.40 0.41	2 1 2 1	21000 2708 5786 6600	0.38 0.37 0.36 0.30	0.41 0.42 0.43 0.44	13333 16000 19935 17096	4 3 2 4
HYDROTOR	41.60	0.00 %	09:00:00	1	41.60	1	281	39.80	41.40	190	1	0	0	[+]
HDR	41.60 41.60	37.60 45.60	09:00:00 13:14:34 13:14:34 13:14:34	1 24 20 17	41.60 41.20 41.20 41.20	4 1 2 1	321 16 324 61	39.60 39.40 39.20 39.00	41.60 41.80 42.00 42.20	409 49 1389 51	2 1 4 1
I2DEV	17.70	-0.56 %	10:23:50	5	17.70	1	615	17.70	17.80	379	2	0	3	[+]
I2D	17.70 17.70	15.95 19.45	09:18:56 09:07:31 17:00:00 10:12:35	90 80 1 45	17.70 17.70 17.80 17.50	1 1 1 0	420 210 447 0	17.55 17.50 17.30 0.00	17.90 18.00 18.10 18.30	400 1575 420 100	2 3 1 1
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	1	5000	0.29	PKC	8040	5	0	0	[+]
IAG	0.00 0.00	1.19 1.45	17:00:00 17:00:00 17:00:00 17:00:00	525 540 360 1100	1.32 1.32 1.32 1.32	1 1 1 3	2000 18000 100000 175900	0.11 0.05 0.02 0.01	0.65 0.70 0.72 1.09	40 99 2323 1001	1 1 1 1
IDEABANK	13.30	-8.85 %	11:10:58	60	11.85	3	430	11.90	12.25	565	2	7	82	[+]
IDA	11.85 13.30	10.80 13.20	11:08:33 11:05:37 10:55:57 10:55:57	350 15 364 85	12.00 12.00 11.85 11.85	3 1 1 1	1200 595 60 98	11.85 11.80 11.60 11.50	12.40 12.45 12.50 12.60	650 550 400 270	1 1 1 1
IFCAPITAL	0.00	0.00 %	09:17:52	1	0.63	1	3000	0.59	0.63	6794	2	0	0	[+]
IFC	0.00 0.00	0.57 0.69	09:17:52 09:17:36 14:23:06 09:12:11	136 3198 670 10	0.60 0.60 0.63 0.63	2 3 3 1	3929 4224 6100 1900	0.58 0.57 0.56 0.55	0.65 0.66 0.68 0.69	6738 3423 51 3625	4 1 1 3
IFIRMA	3.34	0.00 %	10:35:21	200	3.35	1	65	3.35	3.39	300	1	1	5	[+]
IFI	3.34 3.35	3.01 3.67	09:29:45 09:12:09 09:12:09 09:00:00	655 236 292 100	3.34 3.34 3.34 3.34	1 2 1 1	414 300 2285 400	3.34 3.30 3.29 3.27	3.42 3.45 3.47 3.48	250 2480 500 350	1 2 1 1
IIAAV	8.76	-3.42 %	09:56:01	13	8.76	1	7500	8.72	8.89	7500	1	0	0	[+]
IIA	8.76 8.76	7.89 9.63	12:26:52 12:35:28 11:31:28 09:04:54	142930 10 211 139	9.07 9.17 9.16 9.10	1 1 0 0	35000 10000 0 0	8.68 8.32 0.00 0.00	9.01 9.20 9.40 10.00	35000 254 202 10210	1 1 1 4
IMCOMPANY	13.00	0.00 %	09:00:00	1	13.00	2	2500	12.85	13.00	404	1	0	0	[+]
IMC	13.00 13.00	11.70 14.30	17:00:00 09:00:00 17:00:00 12:13:49	1 1 1 3479	13.00 13.20 13.20 12.90	1 1 1 1	1500 980 3000 100	12.80 12.75 12.50 12.45	13.10 13.15 13.20 13.30	950 2000 1993 2000	1 1 1 1
IMMOBILE	3.60	-2.70 %	10:16:18	10	3.60	1	100	3.54	3.60	390	1	1	2	[+]
GKI	3.55 3.60	3.24 3.96	10:16:18 10:15:35 10:14:05 09:00:00	300 100 145 100	3.58 3.57 3.55 3.60	1 1 1 1	200 2900 130 100	3.52 3.51 3.50 3.47	3.65 3.66 3.70 3.83	650 2801 1405 350	1 1 2 1
IMPEL	16.50	0.00 %	10:16:24	2	16.50	1	485	15.50	16.20	466	1	0	0	[+]
IPL	16.50 16.50	14.90 18.10	09:05:05 15:13:47 13:50:48 12:23:19	1 1 1 77	16.50 16.50 16.50 16.00	1 1 1 1	95 100 15 68	15.40 15.00 14.80 14.70	16.50 16.60 17.70 18.10	22 34 227 432	1 1 1 1
IMPERA	1.21	0.83 %	09:00:00	1	1.21	1	6984	1.20	1.25	442	1	0	0	[+]
IMP	1.21 1.21	1.09 1.33	15:06:07 14:06:45 12:48:01 10:40:59	1 1 2 1	1.20 1.25 1.20 1.20	1 1 1 1	500 40 781 200	1.16 1.10 0.91 0.10	1.26 1.28 1.69 1.70	2000 7415 1027 2008	1 1 1 2
IMPEXMET	4.42	0.45 %	11:15:02	480	4.42	2	2536	4.40	4.42	322	1	12	55	[+]
IPX	4.42 4.44	3.98 4.86	11:15:02 10:26:20 10:26:20 10:24:03	1520 2280 1205 399	4.42 4.42 4.42 4.42	1 1 1 1	1500 5000 1741 300	4.34 4.33 4.31 4.25	4.44 4.45 4.47 4.49	5443 4000 4000 1938	5 2 2 3
IMS	3.92	-1.51 %	10:50:45	45	3.92	1	187	3.88	3.90	300	1	0	2	[+]
IMS	3.92 3.92	3.54 4.30	10:50:42 10:50:40 10:15:50 10:15:48	100 54 41 11	3.92 3.92 3.92 3.92	2 1 2 1	500 177 2176 2110	3.86 3.84 3.82 3.80	3.92 3.94 3.98 4.00	2500 3000 2100 3993	2 1 1 4
INDATA	0.46	2.17 %	09:41:01	993	0.47	6	42442	0.46	0.48	20666	6	33	15	[+]
IDT	0.46 0.48	0.42 0.50	09:30:42 09:30:42 09:22:48 09:09:36	2567 2833 500 5400	0.47 0.47 0.47 0.48	4 3 5 5	42323 17453 38328 86000	0.45 0.44 0.43 0.42	0.49 0.50 0.51 0.52	26701 58183 25000 35572	5 8 2 5
INDYKPOL	82.00	-1.20 %	09:00:00	1	82.00	1	200	80.00	82.50	868	2	0	0	[+]
IND	82.00 82.00	74.00 90.00	09:27:12 09:27:10 09:00:00 16:09:58	1 18 1 3	83.00 81.50 83.00 81.50	1 0 0 0	98 0 0 0	79.00 0.00 0.00 0.00	84.00 85.00 85.50 86.00	117 1705 250 99	2 2 1 1
INGBSK	198.00	-0.41 %	11:05:07	9	196.20	1	1	196.00	196.80	49	1	3	666	[+]
ING	196.00 198.00	178.20 217.50	10:44:31 10:44:31 10:44:31 10:26:10	11 10 39 19	196.20 196.40 196.40 196.60	1 2 1 2	76 51 35 109	195.80 195.60 195.40 195.20	197.00 197.20 197.40 197.60	75 21 19 74	2 1 2 2
INPRO	6.60	3.12 %	09:00:55	1	6.60	1	1197	6.35	6.60	752	2	0	0	[+]
INP	6.60 6.60	5.95 7.25	14:30:58 09:00:00 14:52:47 12:31:55	634 1 266 2	6.40 6.60 6.40 6.40	1 1 1 1	90 200 200 1	5.70 5.15 4.56 1.81	6.65 6.70 6.75 6.80	1142 1619 224 756	1 2 1 2
INSTALKRK	13.50	0.00 %	11:10:21	1	13.50	1	4000	13.40	13.50	1799	2	7	98	[+]
INK	13.20 13.55	12.15 14.85	11:10:21 11:06:28 11:06:28 11:04:10	99 34 66 6	13.45 13.50 13.45 13.20	2 2 2 2	182 287 234 483	13.30 13.25 13.20 13.15	13.60 13.65 13.75 13.80	450 94 145 15	1 1 1 1
INTERAOLT	0.00	0.00 %	10:20:53	50	12.85	1	1600	12.65	12.85	255	2	0	0	[+]
IRL	0.00 0.00	11.60 14.10	10:20:53 09:00:00 16:43:59 16:41:33	100 32 339 1390	12.85 12.85 12.60 12.60	1 2 2 1	137 1100 710 286	12.40 12.35 12.30 11.25	12.90 12.95 13.00 13.10	908 6057 990 486	2 4 2 2
INTERCARS	262.00	0.38 %	09:52:36	15	263.00	4	43	261.50	263.50	9	2	0	55	[+]
CAR	261.00 263.50	236.00 288.00	09:52:36 09:48:51 09:36:33 09:23:13	21 1 152 4	263.00 261.00 263.50 263.00	1 1 5 1	6 13 169 49	261.00 259.50 259.00 258.50	264.00 264.50 265.00 266.00	26 56 350 138	1 1 2 3
INTERFERI	0.00	0.00 %	10:35:07	5	4.02	1	100	3.78	3.92	300	1	0	0	[+]
INF	0.00 0.00	3.62 4.42	10:33:17 10:32:41 10:32:41 10:32:41	2100 1200 1000 80	3.84 3.86 3.86 3.86	1 1 1 1	1400 200 100 4000	3.76 3.74 3.72 3.52	4.02 4.08 4.14 4.20	2577 149 2000 1500	2 1 1 1
INTERSPPL	1.88	0.00 %	09:00:56	12	1.88	2	2123	1.82	1.88	4000	1	0	0	[+]
IPO	1.88 1.88	1.70 2.06	09:00:54 09:00:00 09:00:00 15:33:21	10 10 10 2300	1.88 1.88 1.88 1.88	1 1 1 1	4190 4220 2000 100	1.79 1.78 1.75 1.50	1.89 2.00 2.15 2.19	4068 50 803 1495	1 1 1 1
INTROL	5.30	-7.34 %	09:00:00	76	5.30	1	1380	5.46	5.72	1315	1	0	1	[+]
INL	5.30 5.30	4.77 5.82	09:00:00 12:46:13 13:27:10 11:45:45	20 30 64 1000	5.30 5.72 5.72 5.50	2 1 1 1	170 70 100 33	5.30 5.20 5.16 5.12	5.74 5.80 5.88 5.90	1125 90 100 100	1 1 1 1
INVISTA	0.00	0.00 %	13:36:34	5	1.14	2	8852	1.01	1.14	1290	3	0	0	[+]
INV	0.00 0.00	1.03 1.25	13:36:34 09:21:02 10:52:32 09:30:47	295 5 6710 10	1.13 1.13 1.12 1.20	1 1 1 1	150 210 200 200	0.95 0.91 0.90 0.89	1.15 1.16 1.17 1.18	400 500 500 1000	1 1 1 1
INWESTCON	1.36	0.00 %	09:06:01	100	1.36	1	8	1.41	1.44	100	1	0	0	[+]
INC	1.36 1.36	1.23 1.49	09:00:00 09:23:23 11:35:42 09:21:18	100 100 2071 100	1.36 1.36 1.36 1.36	1 1 2 1	126 100 5100 10000	1.36 1.35 1.32 1.31	1.48 1.49 1.50 1.52	100 100 100 100	1 1 1 1
IPOPEMA	1.30	-4.58 %	11:04:43	7600	1.25	1	6470	1.16	1.25	2000	2	24	31	[+]
IPE	1.25 1.30	1.17 1.43	11:01:53 11:01:43 11:01:19 10:59:46	700 1700 4700 5500	1.25 1.25 1.27 1.27	1 1 1 1	338 287 255 335	1.13 1.09 1.05 0.85	1.26 1.30 1.31 1.34	5960 3908 6530 3304	1 1 2 1
IZOBLOK	58.60	0.35 %	10:27:33	20	57.00	1	40	56.20	57.20	30	2	0	11	[+]
IZB	57.00 58.60	52.80 64.40	09:52:34 09:41:17 09:00:00 14:44:00	75 100 1 36	57.00 57.40 58.60 56.80	1 1 1 1	134 52 56 90	56.00 55.60 55.00 53.60	58.20 58.40 58.60 58.80	120 10 13 130	1 1 1 1
IZOLACJA	2.04	0.00 %	09:03:07	1	2.04	1	4000	1.91	2.00	3800	1	0	0	[+]
IZO	2.04 2.04	1.84 2.24	17:00:00 17:00:00 17:00:00 17:00:00	2 2 3 4	2.04 2.04 2.04 2.04	1 1 2 0	600 10000 1200 0	1.84 1.83 1.50 0.00	2.04 2.05 2.07 2.08	1709 500 162 799	2 1 1 1
IZOSTAL	4.17	0.48 %	10:36:03	25	4.17	1	800	4.17	4.25	150	3	0	1	[+]
IZS	4.17 4.17	3.76 4.58	10:36:01 10:35:59 10:35:57 09:22:39	25 25 25 25	4.17 4.17 4.17 4.17	1 3 1 1	350 1200 100 1835	4.16 4.12 4.11 4.10	4.29 4.30 4.43 4.45	70 1950 200 150	1 5 2 7
JHMDEV	1.69	1.18 %	11:12:25	130	1.72	2	1450	1.65	1.72	4419	1	33	55	[+]
JHM	1.64 1.72	1.53 1.85	11:12:25 10:43:12 10:20:43 10:18:35	40 560 552 4498	1.70 1.70 1.70 1.69	1 4 2 2	4635 2117 1000 2200	1.64 1.63 1.61 1.60	1.75 1.77 1.78 1.79	4849 1250 5000 6792	1 1 1 2
JSW	86.70	-1.02 %	11:21:04	61	87.24	1	7	87.02	87.18	232	3	102	8,805	[+]
JSW	85.68 88.10	78.04 95.36	11:20:57 11:20:57 11:18:40 11:18:40	32 20 133 434	87.24 87.24 87.24 87.24	5 1 1 1	148 100 77 170	87.00 86.90 86.88 86.86	87.28 87.30 87.32 87.36	210 200 70 108	1 1 1 1
JWCONSTR	3.92	0.50 %	09:29:49	1	4.00	1	200	3.91	4.00	552	2	0	0	[+]
JWC	3.92 4.00	3.53 4.31	09:21:57 09:21:34 17:00:00 15:52:40	50 50 1 3500	3.92 3.92 3.98 3.96	1 1 1 1	800 388 100 600	3.90 3.88 3.87 3.86	4.15 4.18 4.25 4.28	514 482 430 500	1 3 2 1
K2INTERNT	13.45	1.12 %	09:32:22	300	13.60	1	222	13.50	14.05	144	1	1	18	[+]
K2I	13.45 13.60	12.15 14.75	09:32:22 09:32:22 09:32:22 09:00:00	318 600 98 1	13.55 13.50 13.45 13.45	1 1 1 1	600 222 684 1000	13.45 13.25 13.20 13.15	14.10 14.15 14.30 14.50	200 550 3000 1400	1 1 1 1
KANIA	1.44	1.38 %	11:03:35	8	1.47	3	11046	1.42	1.45	6000	2	31	45	[+]
KAN	1.40 1.47	1.30 1.58	11:03:35 11:03:10 11:03:10 11:03:10	22 978 1740 1000	1.46 1.46 1.46 1.45	3 2 1 2	2995 3000 5396 2000	1.41 1.40 1.39 1.38	1.47 1.48 1.49 1.50	9757 5051 14654 30420	5 4 5 5
KBDOM	0.67	0.00 %	09:00:00	9718	0.67	1	2050	0.61	0.67	68	1	10	7	[+]
KBD	0.67 0.67	0.61 0.73	09:00:00 14:18:56 14:14:19 14:11:44	282 214 786 1214	0.67 0.67 0.67 0.67	1 1 1 1	500 200 4000 3100	0.55 0.50 0.47 0.33	0.69 0.70 0.72 0.73	3000 2170 8763 433	1 1 2 1
KCI	0.62	3.33 %	09:00:00	297	0.62	1	1500	0.60	0.62	1403	1	5	3	[+]
KCI	0.62 0.62	0.56 0.68	09:00:00 09:00:00 09:00:00 17:00:00	1000 3700 3 20	0.62 0.62 0.62 0.60	4 6 3 2	5981 21569 7000 4500	0.58 0.57 0.56 0.55	0.63 0.64 0.66 0.67	3292 5884 10330 10569	2 3 2 3
KDM Shipping	0.00	0.00 %	16:48:20	63	2.70	1	6000	2.78	2.96	178	1	0	0	[+]
KDM	0.00 0.00	2.44 2.96	16:48:20 15:44:16 15:19:55 09:35:43	1320 300 327 331	2.70 2.70 2.58 2.50	1 5 1 1	2600 57860 1000 333	2.56 2.50 2.44 0.01	3.20 3.30 3.40 3.62	996 22 2800 445	1 1 1 1
KERNEL	48.25	-0.20 %	11:14:07	134	49.15	4	371	49.00	49.30	328	3	2	104	[+]
KER	48.25 49.40	43.45 53.00	11:14:07 11:14:07 11:13:12 11:13:12	117 25 21 40	49.15 49.15 49.40 49.40	2 1 1 2	88 160 100 750	48.90 48.80 48.70 48.65	49.40 49.65 49.80 49.85	174 40 831 251	1 1 5 1
KETY	338.50	2.37 %	11:21:47	4	346.00	1	10	344.50	346.50	5	1	4	1,364	[+]
KTY	338.50 361.00	305.00 372.00	11:19:48 11:19:48 11:15:12 11:12:41	1 10 10 74	346.00 346.00 347.00 348.00	3 2 1 1	81 85 280 20	344.00 343.50 343.00 342.00	347.00 347.50 348.00 349.00	59 20 41 42	4 1 1 1
KGHM	95.60	0.73 %	11:21:50	36	96.20	1	125	96.02	96.04	1334	5	274	26,498	[+]
KGH	95.00 97.78	86.04 105.15	11:21:50 11:21:50 11:21:50 11:21:50	87 100 20 10	96.20 96.20 96.20 96.20	1 1 2 1	10 87 1028 480	96.00 95.96 95.94 95.92	96.06 96.08 96.10 96.12	979 1030 645 500	3 3 3 1
KGL	20.80	0.00 %	09:00:00	1	20.80	1	420	19.30	20.00	761	2	0	0	[+]
KGL	20.80 20.80	18.80 22.80	09:00:00 16:38:01 16:34:46 09:00:00	1 70 1 1	20.80 20.20 20.20 20.00	1 1 1 1	200 100 12 333	19.20 19.10 15.00 0.01	20.20 20.80 21.60 22.00	450 35 68 215	1 1 1 3
KINOPOL	11.90	0.00 %	10:40:07	10	11.90	1	40	11.70	11.90	16	1	0	0	[+]
KPL	11.90 11.90	10.75 13.05	10:54:59 10:10:57 13:52:19 09:12:13	10 2 200 58	11.90 11.95 11.65 11.60	2 1 1 2	100 605 650 200	11.50 11.40 11.20 11.00	11.95 12.00 12.20 12.25	628 1243 185 1273	1 2 2 1
KOGENERA	81.00	0.00 %	09:00:00	3	81.00	1	31	79.40	81.00	232	3	0	1	[+]
KGN	81.00 81.00	73.00 89.00	09:00:00 09:00:00 09:00:00 11:42:29	12 1 9 3	81.00 81.00 81.00 81.00	1 2 2 1	100 120 109 2	79.20 79.00 78.20 78.00	82.00 83.00 83.20 83.60	94 1247 14 129	1 3 1 2
KOMPAP	0.00	0.00 %	17:00:00	1100	7.85	1	1500	7.85	8.00	2139	2	0	0	[+]
KMP	0.00 0.00	7.10 8.60	11:09:53 14:18:50 17:00:00 17:00:00	1000 5 251 274	8.00 8.15 7.90 7.90	1 1 0 0	970 1 0 0	7.80 6.00 0.00 0.00	8.05 8.15 8.20 8.40	560 3291 1096 400	1 4 1 1
KOMPUTRON	5.50	0.00 %	09:00:58	1	5.50	2	600	5.36	5.50	1140	4	0	0	[+]
KOM	5.50 5.50	4.95 6.04	13:38:37 13:38:37 13:19:02 12:25:01	9 1 474 526	5.50 5.40 5.40 5.40	1 1 2 1	1432 320 1010 1000	5.32 5.26 5.18 5.16	5.56 5.64 5.66 5.68	1865 1009 823 495	2 3 2 2
KONSSTALI	33.50	0.00 %	09:18:02	1	33.50	1	91	32.50	33.50	99	1	0	0	[+]
KST	33.50 33.50	30.20 36.80	17:00:00 17:00:00 17:00:00 16:35:17	93 12 95 1	33.50 33.50 33.50 32.70	1 1 1 1	91 100 100 100	32.10 31.00 30.50 30.00	33.60 33.70 33.90 34.00	200 20 20 90	1 1 1 1
KOPEX	3.85	-0.26 %	10:36:57	1300	3.83	1	4000	3.83	3.87	830	1	2	7	[+]
KPX	3.83 3.85	3.47 4.23	09:57:18 13:38:15 10:20:25 09:38:27	550 200 1500 2397	3.85 3.84 3.84 3.84	1 1 1 1	700 500 2500 620	3.82 3.81 3.80 3.61	3.88 3.89 3.90 3.96	232 775 331 450	1 1 1 1
KPPD	0.00	0.00 %	09:04:46	1	24.80	1	309	24.80	25.80	23	1	0	0	[+]
KPD	0.00 0.00	22.40 27.20	17:00:00 15:28:40 12:37:32 12:36:34	100 1 300 200	24.80 24.80 25.60 25.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	26.00 28.40 29.00 29.60	295 538 20 326	1 1 1 1
KRAKCHEM	1.67	0.00 %	10:41:29	15	1.67	2	1023	1.61	1.67	366	1	0	0	[+]
KCH	1.67 1.67	1.51 1.83	09:32:46 09:02:17 15:14:40 14:21:26	10 5 12 100	1.67 1.67 1.67 1.63	1 3 1 1	4755 2000 1000 1000	1.58 1.55 1.43 1.41	1.68 1.74 1.76 1.80	4470 480 1418 1795	1 1 1 1
KREC	6.14	0.00 %	09:00:00	1	6.14	100	200	5.90	6.08	200	100	0	0	[+]
KRC	6.14 6.14	5.54 6.74	17:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	6.14 6.14 6.14 6.14	100 1 1 1	200 102 1550 206	5.88 5.86 5.82 5.76	6.10 6.14 6.16 6.20	1450 67 136 2499	1 1 1 1
KREDYTIN	17.90	0.00 %	09:00:00	1	17.90	1	500	15.00	16.80	447	1	0	0	[+]
KRI	17.90 17.90	16.20 19.60	09:03:38 09:05:34 09:00:00 09:02:52	1 1 1 1	17.90 17.90 17.20 18.00	1 0 0 0	333 0 0 0	0.01 0.00 0.00 0.00	17.90 18.00 19.10 19.20	371 51 99 385	1 2 1 1
KREZUS	3.96	1.00 %	11:16:26	2	4.03	3	989	4.00	4.04	7391	5	205	816	[+]
KZS	3.93 4.07	3.57 4.35	11:11:44 11:07:12 11:07:12 11:07:12	544 173 100 168	4.00 4.00 4.00 4.00	1 1 1 8	500 500 700 10851	3.99 3.97 3.96 3.95	4.05 4.06 4.07 4.08	21084 85949 6104 61053	10 6 5 6
KRKA	0.00	0.00 %	12:29:11	23	245.00	1	50	235.00	245.00	71	1	0	0	[+]
KRK	0.00 0.00	221.00 269.00	12:29:11 11:46:54 15:48:35 15:48:35	50 5 8 50	244.00 244.00 245.00 244.00	1 1 1 1	10 17 70 2	230.00 227.00 225.00 217.00	246.00 248.00 265.00 269.00	50 19 4 3	1 1 1 1
KRUK	244.00	0.58 %	10:57:47	29	244.40	3	206	243.20	243.80	100	1	11	2,654	[+]
KRU	242.80 247.40	219.60 268.40	10:57:47 10:57:17 10:56:50 10:56:50	21 70 25 101	244.40 244.00 244.40 244.20	5 3 3 1	287 126 1203 1304	243.00 242.80 242.60 242.40	244.00 244.20 244.40 244.60	150 202 153 1373	3 3 4 2
KRUSZWICA	69.80	0.00 %	09:58:46	30	69.80	2	72	68.80	70.60	96	2	0	3	[+]
KSW	69.80 69.80	63.00 76.60	09:58:20 17:00:00 17:00:44 17:00:27	9 1 14 36	69.80 69.80 68.80 68.80	1 2 4 1	30 52 159 10	68.60 68.40 68.00 67.60	70.80 71.20 71.40 72.80	115 39 173 51	2 2 3 2
KRVITAMIN	5.52	-4.83 %	09:00:00	230	5.52	1	1360	5.52	5.76	220	1	0	2	[+]
KVT	5.52 5.52	4.97 6.06	09:00:00 17:00:00 16:01:24 10:55:18	220 1 50 728	5.52 5.80 5.76 5.76	1 1 1 2	974 330 40 636	5.12 5.10 4.00 0.01	5.78 5.80 5.98 6.20	1300 7923 251 698	1 2 2 1
KSGAGRO	1.63	0.00 %	10:54:47	100	1.63	2	1084	1.63	1.67	535	1	0	0	[+]
KSG	1.63 1.63	1.47 1.79	15:45:16 15:45:16 14:26:47 16:49:06	138 162 200 371	1.63 1.64 1.67 1.63	1 1 1 3	483 860 1000 302	1.62 1.53 1.52 1.00	1.68 1.69 1.70 1.72	446 300 1944 2600	1 1 1 1
LABOPRINT	13.00	0.39 %	09:00:00	1	13.00	1	200	12.50	12.95	638	1	0	0	[+]
LAB	13.00 13.00	11.70 14.30	09:38:39 09:00:00 10:04:53 09:00:00	1 1 1 1	12.95 13.00 12.95 13.00	2 1 1 1	1240 50 100 100	12.40 12.00 11.35 11.00	13.00 13.25 13.30 13.90	893 97 46 300	3 1 1 1
LARQ	12.95	-0.38 %	09:27:00	100	12.95	1	799	12.95	13.00	564	2	0	3	[+]
LRQ	12.95 12.95	11.70 14.20	09:00:00 09:00:00 17:00:00 09:31:34	101 1 1 65	12.95 12.95 13.00 13.00	1 1 1 1	594 1000 600 60	12.80 12.70 12.65 12.60	13.20 13.25 13.35 13.40	35 601 88 566	1 1 1 1
LCCORP	2.65	0.00 %	10:49:31	278	2.69	2	1300	2.67	2.69	5710	3	7	18	[+]
LCC	2.65 2.69	2.39 2.91	10:49:31 09:51:51 09:51:51 09:51:51	340 218 558 3820	2.69 2.69 2.69 2.69	4 6 5 4	4350 13229 17104 5100	2.66 2.65 2.64 2.63	2.70 2.71 2.72 2.73	33206 31295 10586 5470	9 8 6 4
LENA	4.75	-0.84 %	09:00:00	139	4.75	3	2230	4.75	4.80	236	1	0	2	[+]
LEN	4.75 4.75	4.28 5.22	09:00:00 17:02:02 17:02:02 16:06:34	200 4150 50 250	4.75 4.79 4.79 4.79	1 1 2 1	280 500 2500 375	4.72 4.70 4.69 4.68	4.85 4.88 4.92 4.95	2454 950 2138 370	2 1 1 1
LENTEX	7.40	0.27 %	11:15:53	48	7.44	1	700	7.36	7.44	152	1	1	9	[+]
LTX	7.40 7.44	6.66 8.14	11:06:49 10:54:49 10:53:11 10:25:31	92 21 44 1000	7.44 7.44 7.44 7.40	1 2 2 1	110 273 192 100	7.34 7.32 7.30 7.28	7.46 7.48 7.58 7.60	459 1972 250 336	1 2 1 1
LIBET	1.30	-2.36 %	10:12:26	3000	1.24	1	500	1.23	1.26	9000	1	4	4	[+]
LBT	1.24 1.30	1.17 1.43	10:12:11 09:00:00 17:00:00 15:29:02	611 1 1 5000	1.26 1.30 1.27 1.27	2 1 1 1	3000 9500 2121 3500	1.20 1.19 1.18 1.16	1.27 1.38 1.39 1.40	9999 1397 700 3199	1 1 1 1
LIVECHAT	40.10	2.37 %	11:20:07	30	41.10	2	224	41.00	41.10	60	3	6	232	[+]
LVC	40.00 41.25	36.10 44.10	11:02:42 10:58:32 10:54:42 10:54:42	50 50 18 27	41.10 41.25 41.25 41.20	1 2 3 1	106 65 929 310	40.80 40.60 40.50 40.45	41.25 41.35 41.40 41.45	32 35 350 124	1 1 3 2
LOKUM	17.40	-1.69 %	09:00:00	25	17.40	2	132	17.40	17.80	95	1	0	0	[+]
LKD	17.40 17.40	15.70 19.10	16:36:15 15:48:33 15:40:36 15:40:36	5 43 40 150	17.70 17.40 17.50 17.50	1 1 1 1	440 88 25 22	17.10 16.80 16.30 16.10	17.90 18.00 18.10 18.20	1566 1848 60 737	3 2 1 1
LOTOS	54.78	2.27 %	11:19:39	101	55.90	4	1367	55.86	55.96	582	2	82	4,568	[+]
LTS	54.70 56.20	49.31 60.24	11:16:57 11:16:57 11:16:57 11:16:57	52 10 676 104	55.90 55.90 55.90 55.90	2 1 1 2	286 190 62 594	55.82 55.80 55.78 55.76	55.98 56.00 56.02 56.06	838 120 61 524	2 2 1 2
LPP	9,200.00	0.16 %	11:17:36	1	9,290.00	1	2	9305.00	9340.00	3	2	0	2,449	[+]
LPP	9,140.00 9,340.00	8280.00 10120.00	11:17:36 11:17:20 11:17:07 11:16:59	2 1 1 1	9,290.00 9,320.00 9,310.00 9,310.00	1 1 1 1	2 36 2 1	9300.00 9295.00 9290.00 9285.00	9350.00 9355.00 9360.00 9365.00	11 6 8 36	3 3 3 1
LSISOFT	13.25	1.15 %	09:26:59	128	13.25	1	90	13.05	13.25	722	2	0	2	[+]
LSI	13.25 13.25	11.95 14.55	14:17:30 13:15:39 16:48:43 16:48:43	10 200 372 90	13.10 13.20 13.00 13.00	2 2 1 1	238 1090 500 110	13.00 12.95 12.85 12.00	13.40 13.45 13.50 13.55	90 85 590 150	1 1 1 1
LUBAWA	0.72	-1.35 %	10:42:58	500	0.73	2	5800	0.73	0.74	36613	4	2	2	[+]
LBW	0.72 0.73	0.65 0.79	10:36:19 09:01:16 17:00:00 17:00:00	1500 111 831 1000	0.73 0.72 0.74 0.74	12 4 9 2	49555 14720 54734 3646	0.72 0.71 0.70 0.69	0.75 0.76 0.77 0.78	28450 7899 5589 12806	6 4 3 6
MABION	102.00	0.00 %	11:13:58	30	102.00	1	174	102.00	102.20	40	1	1	126	[+]
MAB	101.00 102.40	91.80 112.20	11:12:46 11:12:46 11:12:05 11:09:31	43 30 15 50	102.00 102.00 102.00 101.00	4 1 3 1	83 140 45 10	101.00 100.80 100.00 99.60	102.60 102.80 103.00 103.40	30 100 48 12	1 1 3 1
MAKARONPL	0.00	0.00 %	15:23:05	1	5.15	2	1714	4.96	5.15	1912	1	0	0	[+]
MAK	0.00 0.00	4.64 5.65	17:00:00 17:00:00 17:00:00 16:35:09	1 1499 413 413	4.96 4.96 4.96 5.00	1 1 0 0	180 350 0 0	4.90 4.00 0.00 0.00	5.20 5.35 5.45 5.50	1770 149 1263 3000	2 1 2 1
MANGATA	94.20	-3.18 %	10:03:18	10	91.20	1	50	90.20	91.80	82	1	0	1	[+]
MGT	91.20 94.20	84.80 103.50	09:00:51 09:00:00 09:01:50 09:22:18	1 1 1 1	94.20 94.20 92.40 92.40	1 1 1 2	100 50 25 97	90.00 88.20 87.80 87.60	92.00 94.00 94.20 94.60	31 181 106 11	1 2 3 1
MARVIPOL	5.73	0.17 %	09:53:17	435	5.73	1	264	5.58	5.74	550	1	0	2	[+]
MVP	5.73 5.73	5.16 6.30	17:00:00 16:04:46 15:22:36 15:22:36	20 6 194 6	5.72 5.65 5.65 5.65	1 1 1 1	150 435 200 500	5.57 5.56 5.55 5.50	5.75 5.80 5.88 5.89	650 250 800 4043	1 1 1 1
MASTERPHA	4.35	0.00 %	09:01:56	100	4.35	1	600	4.32	4.35	300	1	0	1	[+]
MPH	4.35 4.35	3.92 4.78	09:00:00 17:00:00 17:00:00 12:41:25	200 15756 4244 1000	4.35 4.35 4.35 4.30	1 2 1 1	500 3435 125 2435	4.31 4.30 4.29 4.25	4.37 4.38 4.39 4.40	300 303 2617 5983	1 1 2 3
MBANK	444.80	0.81 %	11:04:56	20	446.80	2	49	444.20	446.80	200	1	2	991	[+]
MBK	440.40 447.00	400.40 489.20	11:04:34 11:04:34 11:01:23 11:00:45	9 11 5 14	447.00 446.80 446.00 447.00	1 1 1 2	100 69 120 234	443.00 442.60 442.20 441.80	447.00 447.20 447.40 447.60	38 11 5 16	4 1 1 1
MBWS	32.60	-0.61 %	09:00:37	1	32.60	2	230	32.60	33.95	198	1	0	0	[+]
MBW	32.60 32.60	29.35 35.85	09:33:44 09:00:00 13:21:12 11:47:49	50 1 10 10	32.80 33.05 33.05 33.05	1 1 1 1	25 235 243 2	32.50 32.40 31.25 30.60	34.00 35.30 36.60 38.80	224 263 352 15	1 1 1 1
MCI	8.56	-0.95 %	11:16:56	100	8.32	1	20	8.22	8.32	190	2	5	40	[+]
MCI	8.26 8.56	7.72 9.40	11:12:11 11:11:44 10:59:53 10:59:53	100 10 2160 1036	8.32 8.32 8.26 8.28	1 1 1 1	500 100 127 250	8.20 8.18 8.12 8.10	8.38 8.46 8.48 8.50	499 450 1000 489	1 1 1 1
MDIENERGIA	3.90	-2.50 %	09:00:00	1	3.90	1	116	3.90	3.99	1927	1	0	0	[+]
MDI	3.90 3.90	3.51 4.29	17:00:00 16:34:19 16:34:19 12:48:51	4 133 1 1	4.00 3.99 3.97 3.90	2 1 1 1	2473 500 1000 1000	3.80 3.77 3.76 3.75	4.00 4.05 4.09 4.10	3958 500 500 1504	3 1 1 2
MEDIACAP	0.00	0.00 %	15:07:37	1772	2.20	1	5	2.13	2.20	5	1	0	0	[+]
MCP	0.00 0.00	1.98 2.42	15:07:37 15:07:37 14:56:47 14:56:47	5 5 5 5	2.22 2.24 2.25 2.26	1 1 1 1	3538 5 5 1350	2.12 2.08 2.06 2.00	2.22 2.25 2.28 2.29	3379 844 2880 3775	1 1 1 1
MEDIATEL	0.00	0.00 %	09:31:31	975	0.74	1	11	PKC	PKC	755	6	0	0	[+]
MTL	0.00 0.00	0.67 0.81	09:00:00 12:44:54 10:48:15 09:03:41	1 1025 486 1	0.74 0.74 0.73 0.74	1 1 1 1	10858 200 210 111	0.70 0.50 0.48 0.02	0.70 0.75 0.80 0.82	308 12159 100 2200	2 2 1 1
MEDICALG	145.00	-1.79 %	10:54:15	700	142.40	1	172	141.20	143.00	15	1	3	407	[+]
MDG	141.00 146.00	130.60 159.40	10:52:47 10:52:47 10:52:47 10:52:47	20 8 100 200	143.40 143.40 142.60 142.60	3 3 1 2	457 191 90 220	141.00 140.20 139.80 135.20	143.80 144.00 144.20 144.40	97 14 96 90	2 1 1 1
MENNICA	0.00	0.00 %	17:00:00	1	22.60	2	495	22.00	22.60	560	2	0	0	[+]
MNC	0.00 0.00	20.40 24.80	15:57:30 15:57:30 14:31:24 11:42:29	185 15 50 17	21.80 21.80 22.20 22.20	2 1 1 2	215 500 27 353	21.80 21.60 21.40 21.20	23.00 23.20 23.40 23.60	3071 380 84 54	7 2 2 1
MERCATOR	18.10	0.00 %	09:36:10	3	18.10	1	100	17.80	18.40	743	102	0	4	[+]
MRC	18.10 18.10	16.30 19.90	09:36:10 09:36:10 09:36:10 09:36:09	1 1 2 1	18.10 18.10 18.10 18.10	201 1 2 2	800 700 950 520	17.75 17.60 17.50 17.40	18.45 18.50 18.60 18.70	60 574 740 70	1 3 2 1
MERCOR	10.50	-0.47 %	09:00:01	1	10.50	1	242	10.30	10.50	149	1	0	0	[+]
MCR	10.50 10.50	9.46 11.55	17:00:00 17:00:00 17:00:00 17:00:00	40 1226 720 50	10.55 10.55 10.55 10.55	1 1 1 1	735 331 378 200	10.25 10.20 10.10 10.05	10.55 10.60 10.65 10.95	254 80 837 800	1 1 2 2
MEXPOLSKA	5.48	0.00 %	09:00:00	1	5.48	2	933	5.40	5.48	1296	2	0	0	[+]
MEX	5.48 5.48	4.94 6.02	17:00:00 09:00:00 14:15:10 10:57:25	1 1 25 274	5.48 5.48 5.48 5.48	1 1 1 1	1900 280 170 550	5.34 5.30 5.20 5.16	5.50 5.54 5.64 5.78	540 2899 410 1065	1 2 1 2
MFO	32.00	0.00 %	09:07:37	1	32.00	1	320	31.30	32.20	159	1	0	8	[+]
MFO	32.00 32.00	28.80 35.20	09:07:37 09:07:37 09:07:37 09:07:37	2 1 4 2	32.00 32.00 32.00 32.00	1 1 1 3	50 40 105 85	30.50 29.30 28.10 25.00	32.30 32.40 32.50 33.00	200 310 1174 1010	1 1 1 2
MILKILAND	0.00	0.00 %	09:05:26	200	1.44	2	10250	1.30	1.42	2000	1	0	0	[+]
MLK	0.00 0.00	1.30 1.58	09:03:52 12:01:15 12:01:15 12:00:50	200 649 351 633	1.44 1.45 1.44 1.45	1 1 0 0	1000 1000 0 0	1.25 1.20 0.00 0.00	1.44 1.45 1.47 1.49	6437 8718 777 2631	1 1 1 1
MILLENNIUM	8.55	0.81 %	11:21:33	351	8.66	1	1721	8.66	8.68	1976	3	22	192	[+]
MIL	8.55 8.68	7.70 9.40	11:21:12 11:21:12 11:11:38 11:11:38	138 25 25 106	8.66 8.66 8.67 8.67	1 4 2 1	694 24049 1650 1400	8.65 8.64 8.63 8.61	8.69 8.70 8.71 8.72	4043 5978 4141 32295	3 3 2 4
MIRACULUM	1.46	0.00 %	10:35:41	10	1.41	1	1500	1.39	1.41	2090	1	1	1	[+]
MIR	1.41 1.46	1.32 1.60	10:35:41 09:06:21 17:00:00 17:00:00	900 3 73 700	1.41 1.46 1.41 1.41	2 1 1 1	12435 925 500 1500	1.38 1.35 1.31 1.21	1.46 1.47 1.48 1.49	2134 5000 10068 5000	3 1 2 1
MIRBUD	1.29	0.78 %	11:13:56	106	1.30	1	3000	1.29	1.30	2264	2	15	20	[+]
MRB	1.27 1.30	1.17 1.41	11:13:55 10:41:08 10:33:33 10:32:17	217 553 9 49	1.30 1.29 1.27 1.29	2 6 5 10	1000 10880 16700 22227	1.28 1.27 1.26 1.25	1.31 1.32 1.33 1.34	16171 20103 25781 10000	6 6 2 2
MLPGROUP	0.00	0.00 %	16:47:30	1	43.00	1	47	40.20	43.00	97	2	0	0	[+]
MLG	0.00 0.00	38.80 47.20	09:00:51 15:57:53 15:56:43 14:40:51	1 1 19301 1	42.60 42.40 41.00 42.40	1 1 0 0	190 5 0 0	39.60 35.00 0.00 0.00	43.80 44.00 45.60 47.60	78 200 185 56	1 1 1 1
MOBRUK	0.00	0.00 %	11:00:00	60	37.00	1	220	35.40	37.00	475	3	0	0	[+]
MBR	0.00 0.00	33.40 40.60	11:00:00 15:00:00 15:00:00 15:00:00	150 200 5 25	37.00 38.20 38.00 38.00	1 1 0 0	10 3 0 0	30.20 30.00 0.00 0.00	38.20 38.40 38.80 39.80	30 22 30 114	1 1 1 1
MOJ	0.00	0.00 %	09:00:00	1430	0.74	1	1500	0.75	0.78	1300	1	0	0	[+]
MOJ	0.00 0.00	0.67 0.81	09:00:00 10:03:24 09:25:22 12:00:12	1300 100 500 955	0.74 0.79 0.74 0.75	3 0 0 0	13400 0 0 0	0.74 0.00 0.00 0.00	0.79 0.89 0.90 0.94	9800 50000 2900 1000	1 1 1 1
MOL	39.70	-0.25 %	09:32:24	400	39.70	1	88	40.00	41.00	10	1	0	16	[+]
MOL	39.70 39.70	35.74 43.66	13:08:45 13:08:38 12:03:57 09:18:15	263 40 537 10	39.80 39.60 39.80 40.00	1 1 0 0	500 195 0 0	39.94 39.64 0.00 0.00	41.80 41.92 42.00 42.06	30 500 840 202	1 1 2 1
MONNARI	8.74	-0.58 %	10:54:15	120	8.57	1	1000	8.65	8.73	92	1	3	24	[+]
MON	8.57 8.74	7.87 9.61	10:54:15 10:54:15 10:54:15 10:54:15	500 500 500 200	8.58 8.59 8.60 8.61	1 1 1 1	400 357 65 412	8.60 8.59 8.58 8.57	8.74 8.75 8.76 8.80	85 500 500 80	1 1 1 1
MORIZON	2.12	0.95 %	09:00:00	11	2.12	1	4000	2.04	2.10	1700	1	0	0	[+]
MZN	2.12 2.12	1.91 2.32	17:00:00 17:00:00 17:00:00 15:55:48	3000 4000 5000 1000	2.10 2.10 2.10 2.04	3 1 1 0	5813 2000 1000 0	2.00 1.98 1.90 0.00	2.12 2.14 2.16 2.18	2977 4000 750 54636	3 1 2 5
MOSTALPLC	9.96	0.00 %	09:00:00	1	9.96	1	824	9.14	9.58	790	1	0	0	[+]
MSP	9.96 9.96	8.98 10.95	09:00:00 09:00:00 17:00:00 14:52:55	1 1 1 3784	9.96 9.96 9.96 9.10	1 1 1 1	168 268 130 55	8.80 8.02 8.00 7.90	9.96 10.05 10.10 10.20	55 50 200 800	1 1 1 1
MOSTALWAR	5.80	-2.76 %	11:01:59	99	5.64	2	679	5.60	5.70	331	1	3	14	[+]
MSW	5.62 5.80	5.22 6.38	11:01:58 11:01:58 10:59:50 10:52:36	200 4 240 331	5.62 5.62 5.62 5.62	1 2 1 2	245 2730 260 1114	5.52 5.50 5.42 5.20	5.80 5.82 5.84 5.86	1084 300 1500 529	2 1 3 1
MOSTALZAB	0.60	0.00 %	10:24:12	304	0.60	7	21405	0.60	0.61	38380	9	40	24	[+]
MSZ	0.60 0.61	0.54 0.66	10:21:11 10:19:39 10:13:50 10:13:18	696 700 1000 2604	0.60 0.60 0.60 0.60	22 21 12 8	97077 85817 111249 32805	0.59 0.58 0.57 0.56	0.62 0.63 0.64 0.65	89275 124695 28950 69682	8 11 2 8
MUZA	0.00	0.00 %	15:46:36	332	3.52	1	2181	3.44	3.52	68	1	0	0	[+]
MZA	0.00 0.00	3.18 3.86	15:46:36 09:54:33 15:46:00 16:13:50	2168 231 1000 200	3.46 3.36 3.36 3.52	1 1 1 1	300 150 100 300	3.34 3.30 2.92 2.90	3.60 3.98 4.00 4.12	2084 950 832 210	1 2 1 1
MWTRADE	0.00	0.00 %	10:57:35	10	5.95	3	1916	5.70	5.95	1451	2	0	0	[+]
MWT	0.00 0.00	5.40 6.50	17:00:00 16:46:57 16:46:57 14:07:05	45 93 435 100	5.80 5.85 5.85 5.90	1 1 0 0	200 600 0 0	5.50 5.20 0.00 0.00	6.00 6.05 6.15 6.20	50 534 200 100	1 2 1 1
NETIA	5.11	-1.35 %	10:12:01	10	5.11	3	11148	5.11	5.19	1310	4	0	0	[+]
NET	5.11 5.11	4.60 5.62	17:01:13 17:00:53 17:00:00 17:00:00	400 299 100 31	5.18 5.18 5.18 5.18	3 2 1 1	7051 2200 600 381	5.08 5.05 5.02 5.01	5.20 5.21 5.22 5.23	1791 378 376 5495	4 1 1 4
NETMEDIA	0.00	0.00 %	09:18:29	620	9.75	1	444	9.55	9.85	780	1	0	0	[+]
NEM	0.00 0.00	8.80 10.70	17:01:35 17:00:00 15:42:58 15:38:14	152 98 73 250	9.80 9.80 9.80 9.90	1 1 1 1	500 830 444 1000	9.50 9.40 9.20 9.05	9.90 10.20 10.30 10.40	4230 159 750 170	1 1 1 1
NEUCA	314.00	-0.32 %	10:57:35	1	312.50	1	30	313.00	314.00	67	3	0	45	[+]
NEU	312.00 315.00	283.00 345.00	09:59:11 09:57:32 09:56:35 09:55:42	6 1 15 8	314.00 312.00 314.00 314.00	1 2 1 1	29 15 9 20	312.50 312.00 311.50 311.00	315.00 315.50 316.00 316.50	90 5 765 7	3 1 6 2
NEWAG	18.15	-0.28 %	09:36:16	150	18.00	1	105	18.00	18.15	1554	3	0	5	[+]
NWG	18.00 18.15	16.35 19.95	09:34:49 09:00:00 17:02:31 17:00:46	150 1 25 110	18.00 18.15 18.05 18.05	1 1 1 1	100 60 430 65	17.80 17.75 17.60 17.55	18.25 18.30 18.40 18.45	205 99 322 839	3 2 3 6
NORTCOAST	5.76	0.00 %	09:00:00	1	5.76	1	500	5.46	5.74	1310	1	0	0	[+]
NCT	5.76 5.76	5.20 6.32	16:48:10 16:48:10 16:48:09 16:48:09	1 1 1 1	5.76 5.76 5.76 5.76	1 1 1 1	153 50 100 1500	5.42 5.30 5.20 5.00	5.76 5.98 6.20 6.28	299 628 100 345	1 1 1 1
NOVITA	48.30	-0.21 %	10:44:15	16	48.30	10	10	48.00	48.30	195	2	0	1	[+]
NVT	48.30 48.30	43.50 53.00	09:33:29 09:33:28 09:33:27 09:33:26	1 1 1 1	48.30 48.30 48.30 48.30	1 1 1 1	30 160 10 10	47.50 47.20 47.00 46.50	49.00 49.20 49.50 50.00	20 10 155 30	1 1 1 1
NOWAGALA	1.27	-5.22 %	11:10:02	80	1.27	2	1431	1.27	1.33	1987	1	0	0	[+]
CNG	1.27 1.27	1.15 1.39	16:35:47 16:35:05 15:23:24 14:56:42	30 30 1190 10	1.34 1.33 1.29 1.29	1 1 2 1	3810 1000 10300 3	1.26 1.25 1.24 1.23	1.34 1.39 1.40 1.48	5970 245 5000 566	1 1 1 1
NTTSYSTEM	2.32	0.43 %	09:05:28	1	2.32	1	490	2.13	2.20	3619	1	0	0	[+]
NTT	2.32 2.32	2.09 2.55	17:00:00 16:35:03 16:35:03 16:09:48	10 1 220 1	2.31 2.20 2.21 2.30	1 1 1 1	3619 3900 2307 1	2.11 2.10 2.00 1.99	2.30 2.32 2.33 2.34	30 1481 1039 750	1 2 2 1
ODLEWNIE	3.46	0.00 %	10:46:10	100	3.46	2	1000	3.44	3.46	671	3	0	0	[+]
ODL	3.46 3.46	3.12 3.80	09:46:35 09:04:34 09:04:16 16:13:01	10 500 500 500	3.46 3.46 3.46 3.46	2 1 2 1	290 3000 3000 300	3.40 3.38 3.36 3.32	3.48 3.50 3.52 3.54	550 1147 1000 1925	2 2 1 1
OEX	18.70	1.05 %	09:44:37	10	19.30	1	982	18.70	19.30	922	2	0	2	[+]
OEX	18.70 19.30	16.90 20.40	09:44:37 09:00:00 11:36:18 11:34:22	70 18 5 15000	18.90 18.70 19.10 19.10	1 1 0 0	765 81 0 0	18.60 16.00 0.00 0.00	19.40 19.50 19.90 20.00	191 1060 75 156	1 2 1 2
OPENFIN	1.13	-0.88 %	10:39:19	10	1.12	3	1710	1.09	1.12	2097	1	0	0	[+]
OPF	1.12 1.13	1.02 1.24	09:46:28 11:27:28 17:00:00 17:00:00	10 10 1 150	1.13 1.13 1.13 1.13	1 2 3 2	1000 1700 9676 3150	1.08 1.07 1.06 1.05	1.13 1.14 1.15 1.16	1589 2050 5495 2984	2 2 2 3
OPONEOPL	0.00	0.00 %	14:35:37	58	40.60	1	31	39.60	40.50	148	1	0	0	[+]
OPN	0.00 0.00	36.60 44.60	14:35:37 14:35:37 14:35:37 14:30:53	50 93 399 1	40.50 40.40 40.00 40.00	1 1 1 1	21 19 31 21	39.40 39.30 39.20 39.00	40.60 41.00 41.50 41.60	817 273 200 254	2 3 1 2
OPTEAM	7.10	0.00 %	09:00:00	580	7.10	1	1500	7.10	7.20	4641	2	1	4	[+]
OPM	7.10 7.10	6.40 7.80	10:50:00 09:04:34 09:55:41 13:02:31	400 50 1018 350	7.10 7.10 7.10 7.10	1 1 1 1	225 1100 155 261	6.95 6.90 6.00 4.36	7.35 7.70 7.85 7.90	150 200 400 6737	1 1 1 2
ORANGEPL	5.69	1.05 %	11:13:02	452	5.80	3	2940	5.79	5.80	5727	6	222	1,279	[+]
OPL	5.69 5.81	5.13 6.25	11:10:20 11:10:20 11:10:20 11:10:20	208 300 719 603	5.80 5.80 5.80 5.80	5 4 7 4	22853 14343 85405 26996	5.78 5.77 5.76 5.75	5.81 5.82 5.83 5.84	24457 74178 9880 26128	13 10 6 8
ORBIS	97.80	-1.83 %	10:54:26	23	96.40	1	1	97.00	98.00	24	1	0	12	[+]
ORB	96.40 97.80	88.20 107.50	10:54:26 10:54:26 10:54:26 10:49:10	31 31 15 1	96.80 97.00 97.00 97.80	2 2 1 5	57 63 18 513	96.80 96.60 96.40 96.20	98.40 98.60 98.80 99.00	45 31 295 150	1 1 3 2
ORCOGROUP	1.84	0.00 %	10:18:22	10000	1.84	3	2963	1.74	1.86	1099	1	10	18	[+]
OPG	1.84 1.84	1.66 2.02	15:13:54 15:10:06 14:28:08 13:00:35	440 30000 90 8	1.84 1.84 1.78 1.75	1 1 1 1	5000 270 20000 1	1.73 1.72 1.71 1.00	1.87 1.89 1.90 1.92	750 5120 27 42000	1 3 1 2
ORIONINV	69.50	0.00 %	10:02:40	1	69.50	1	113	66.50	69.50	115	2	0	0	[+]
ORN	69.50 69.50	63.00 76.00	09:03:02 16:15:24 16:05:54 16:04:23	1 1 1 113	69.50 69.50 68.50 66.50	1 1 1 1	10 121 50 10	63.00 62.50 60.50 60.00	70.00 70.50 72.50 73.00	184 24 113 78	1 1 1 1
ORZBIALY	12.30	0.41 %	10:52:06	5	12.30	1	10	12.15	12.25	20	2	0	4	[+]
OBL	12.30 12.30	11.10 13.50	09:11:18 16:14:37 15:49:16 15:29:26	300 520 530 1060	12.30 12.25 12.25 12.25	1 1 1 1	433 827 18948 635	12.10 12.05 12.00 11.90	12.30 12.35 12.40 12.45	145 181 299 785	1 1 1 2
OTLOG	19.90	0.00 %	09:00:00	1	19.90	1	12	19.80	19.90	365	2	0	0	[+]
OTS	19.90 19.90	18.00 21.80	13:44:35 13:40:33 09:00:00 09:00:00	1 300 1 1	19.90 19.90 19.90 19.90	1 2 1 0	400 779 22 0	19.70 19.30 18.10 0.00	20.00 20.20 20.40 21.00	10 813 392 260	1 2 1 1
OTMUCHOW	2.98	0.00 %	09:00:00	1	2.98	1	300	2.83	2.87	3555	1	0	0	[+]
OTM	2.98 2.98	2.69 3.27	17:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	2.98 2.98 2.98 2.98	2 1 1 1	2100 1000 3600 500	2.82 2.80 2.78 2.75	2.98 3.06 3.10 3.25	540 775 599 1000	1 1 1 1
OVOSTAR	0.00	0.00 %	09:00:00	10	94.00	1	489	94.00	95.00	153	1	0	0	[+]
OVO	0.00 0.00	85.00 103.00	11:29:40 10:27:31 16:25:05 15:58:58	1 10000 390693 10	93.00 94.00 94.00 94.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	96.00 98.50 101.00 109.00	500 100 19 5	1 1 1 1
PAMAPOL	0.00	0.00 %	16:02:51	1000	0.92	3	11100	0.91	0.92	250	1	0	0	[+]
PMP	0.00 0.00	0.83 1.01	14:56:25 10:39:27 10:39:27 10:39:27	2980 191 584 75	0.93 0.95 0.95 0.93	1 0 0 0	30000 0 0 0	0.90 0.00 0.00 0.00	0.95 0.96 0.97 0.99	3750 620 8900 2150	2 1 2 1
PANOVA	21.60	-4.00 %	10:14:51	147	21.60	1	150	21.20	22.00	1882	3	0	3	[+]
NVA	21.60 21.60	19.45 23.70	17:00:00 17:00:00 15:21:33 13:24:51	15 35 1 2	22.50 22.50 21.60 21.60	1 2 2 1	150 582 105 200	21.10 21.00 20.60 20.40	22.50 23.00 23.10 23.40	11 50 30 46	1 1 1 2
PATENTUS	0.88	-2.22 %	09:51:39	819	0.88	2	10178	0.86	0.90	6630	3	1	1	[+]
PAT	0.88 0.88	0.80 0.96	09:26:40 11:37:13 16:29:06 16:00:07	1 370 30 536	0.88 0.90 0.90 0.88	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.91 0.99 1.04 1.14	8500 2300 6000 2000	1 1 1 1
PBKM	75.80	-0.79 %	11:12:55	100	75.40	2	171	74.80	75.40	290	3	1	102	[+]
BKM	73.20 75.80	68.40 83.20	10:56:23 10:49:51 10:49:51 10:38:42	100 41 34 100	75.40 75.40 75.40 75.20	2 1 4 6	140 18 115 603	74.00 73.60 73.40 73.20	75.60 75.80 76.00 76.60	33 48 150 200	1 1 1 1
PCCEXOL	1.70	1.80 %	10:46:19	10	1.70	2	10678	1.66	1.69	100	1	0	0	[+]
PCX	1.70 1.70	1.53 1.87	10:46:16 10:46:15 10:46:14 10:46:13	10 10 10 10	1.70 1.70 1.70 1.70	2 1 1 2	850 50 1000 4740	1.65 1.64 1.63 1.62	1.70 1.71 1.72 1.74	2325 6234 4370 290	2 8 1 3
PCCROKITA	104.50	-1.44 %	11:15:52	14	103.00	2	6	103.00	105.00	6	1	1	91	[+]
PCR	103.00 105.00	94.20 114.50	11:15:52 11:15:52 11:15:52 11:15:52	200 50 41 20	103.00 103.00 103.50 103.50	4 2 2 1	229 213 175 33	102.50 102.00 101.50 101.00	105.50 106.00 106.50 107.00	120 182 447 381	2 1 2 3
PCM	23.00	0.44 %	11:10:06	48	23.00	2	206	22.90	23.00	1151	4	0	8	[+]
PCM	23.00 23.00	20.70 25.30	11:00:25 10:46:27 09:00:00 09:00:00	105 100 35 35	23.00 23.00 23.00 23.00	5 1 2 1	716 50 200 224	22.80 22.70 22.60 22.50	23.10 23.20 23.30 23.40	166 196 263 240	4 3 4 4
PEKABEX	10.60	1.92 %	09:53:35	150	10.60	1	600	10.00	10.50	1142	1	0	2	[+]
PBX	10.60 10.60	9.55 11.60	10:22:13 13:10:08 12:34:55 12:27:26	150 8 150 152	10.40 10.20 10.30 10.20	1 1 1 0	2000 296 1 0	9.90 9.80 5.00 0.00	10.60 10.70 10.80 10.90	2991 600 491 1300	1 1 1 2
PEKAO	122.70	0.33 %	11:20:56	205	122.90	1	231	123.30	123.40	218	1	172	21,094	[+]
PEO	121.55 123.60	110.45 134.95	11:20:23 11:20:23 11:20:23 11:20:23	104 261 176 200	122.95 122.95 122.95 122.95	3 2 4 2	768 1128 1323 1215	123.25 123.20 123.15 123.10	123.45 123.50 123.55 123.60	97 746 5237 25	1 5 5 1
PEMANAGER	42.50	1.19 %	09:00:00	1	42.50	1	10	41.50	42.50	77	2	0	0	[+]
PEM	42.50 42.50	38.30 46.70	17:00:00 12:27:36 12:27:36 10:03:44	1 15 10 1	42.00 42.00 42.00 42.80	3 1 1 1	493 10 43 25	41.00 40.50 39.20 39.00	42.70 42.80 44.80 44.90	266 127 30 31	2 1 1 1
PEP	16.90	-0.89 %	10:41:41	1	16.75	1	1	16.50	16.70	49	1	1	12	[+]
PEP	16.40 16.90	15.25 18.55	10:40:46 10:40:46 10:40:46 10:40:46	280 200 80 60	16.40 16.40 16.50 16.50	1 3 1 2	537 983 617 457	16.35 16.30 16.25 16.20	16.75 16.80 16.90 17.00	846 600 1490 327	2 1 3 2
PEPEES	1.56	-2.56 %	10:34:55	3400	1.52	1	3197	1.52	1.55	2801	1	3	5	[+]
PPS	1.52 1.56	1.41 1.71	09:01:02 17:00:00 15:33:02 15:21:43	2 5 4000 9044	1.56 1.56 1.55 1.55	1 1 1 1	2500 5000 5051 15350	1.51 1.50 1.49 1.46	1.56 1.57 1.59 1.60	8913 10000 27851 8000	2 2 3 1
PFLEIDERERGROUP	36.95	-0.41 %	09:22:51	32	36.35	1	350	36.80	37.35	600	1	1	38	[+]
PFL	36.20 36.95	33.30 40.60	09:22:32 09:22:13 09:21:55 09:21:36	35 36 30 32	36.35 36.35 36.35 36.35	1 1 1 1	342 700 342 41	36.60 36.50 36.45 36.05	37.40 37.45 37.50 37.70	45 50 254 161	1 1 1 3
PGE	10.63	0.75 %	11:17:56	100	10.72	4	3551	10.73	10.75	4594	1	169	1,807	[+]
PGE	10.60 10.79	9.57 11.69	11:04:56 11:04:56 11:04:34 11:04:34	740 498 994 244	10.73 10.73 10.73 10.73	1 4 2 4	1476 7351 25219 39430	10.72 10.71 10.70 10.69	10.76 10.77 10.78 10.79	3412 8029 32407 8870	4 5 7 7
PGNIG	6.17	0.16 %	11:16:25	171	6.20	10	42705	6.20	6.21	38474	8	1,000	6,185	[+]
PGN	6.14 6.22	5.56 6.78	11:14:48 11:14:48 11:14:37 11:13:33	3762 3776 245 4325	6.20 6.20 6.20 6.20	5 5 2 4	18870 43554 9500 29617	6.19 6.18 6.17 6.16	6.22 6.23 6.24 6.25	40326 83083 40533 23715	11 15 14 20
PGODLEW	4.50	2.27 %	09:00:00	1	4.50	1	1755	4.30	4.40	100	1	0	0	[+]
PGO	4.50 4.50	4.05 4.95	16:48:36 16:48:36 16:48:36 16:48:36	1 1 1 1	4.40 4.40 4.40 4.40	1 0 0 0	508 0 0 0	4.06 0.00 0.00 0.00	4.50 4.51 4.59 4.60	234 1680 430 500	2 1 2 1
PGSSOFT	11.55	-0.43 %	10:03:35	272	11.50	1	1300	11.45	11.50	278	1	1	8	[+]
PSW	11.50 11.55	10.40 12.70	09:58:52 09:40:01 09:00:00 17:00:00	255 200 1 1	11.50 11.50 11.55 11.55	3 2 1 1	1010 260 190 600	11.30 11.00 10.50 10.25	11.55 11.65 11.70 11.75	4 901 713 860	1 1 1 1
PHN	13.95	3.33 %	09:03:18	1	13.95	2	180	13.60	13.90	750	1	0	0	[+]
PHN	13.95 13.95	12.60 15.30	17:00:00 17:00:00 16:30:20 16:30:20	40 30 96 120	13.50 13.50 13.50 13.55	1 1 2 1	750 100 141 100	13.50 13.05 13.00 11.05	13.95 14.05 14.10 14.20	69 117 530 861	2 1 2 3
PKNORLEN	88.10	0.27 %	11:19:44	13	88.70	4	839	88.48	88.56	776	2	175	15,478	[+]
PKN	88.10 89.20	79.30 96.90	11:19:44 11:16:50 11:16:50 11:16:50	323 161 447 96	88.70 88.68 88.68 88.68	1 1 4 1	400 460 2325 460	88.46 88.42 88.40 88.36	88.60 88.62 88.64 88.68	765 102 367 10	4 1 2 1
PKOBP	41.50	0.72 %	11:21:50	622	41.95	2	659	41.90	41.95	750	1	486	20,404	[+]
PKO	41.46 42.42	37.35 45.65	11:21:50 11:21:50 11:21:38 11:21:37	239 398 19602 398	41.95 41.95 41.95 41.95	1 1 1 2	1000 1100 958 872	41.88 41.87 41.86 41.85	41.97 41.98 41.99 42.00	9220 1300 2649 1865	4 2 3 4
PKPCARGO	42.40	-0.12 %	11:21:23	60	41.85	6	138	41.80	42.00	437	2	4	157	[+]
PKP	41.80 42.75	38.20 46.60	11:07:38 11:06:59 10:56:26 10:56:26	5 20 62 80	41.80 41.80 41.80 41.80	3 2 9 1	362 250 1303 1000	41.70 41.65 41.50 41.35	42.15 42.25 42.30 42.40	200 200 22 140	1 1 1 1
PLASTBOX	2.20	0.00 %	09:00:00	1	2.20	1	5900	2.11	2.18	5500	1	0	0	[+]
PLX	2.20 2.20	1.98 2.42	17:00:00 16:01:02 16:01:02 16:01:02	1 1 300 520	2.20 2.20 2.19 2.19	3 1 1 0	2635 1000 400 0	2.10 2.05 1.99 0.00	2.20 2.21 2.22 2.24	6500 2544 300 1011	2 2 1 1
PLATYNINW	0.60	-13.16 %	11:10:42	800	0.66	1	2000	0.60	0.68	576	1	3	2	[+]
PIW	0.60 0.66	0.54 0.66	10:57:22 10:49:27 10:44:08 10:44:08	1376 300 499 200	0.60 0.60 0.60 0.60	1 1 1 1	1000 1122 999 1000	0.55 0.54 0.53 0.45	0.76 0.77 0.79 0.80	3400 5000 7766 1625	1 1 3 3
PLAY	32.30	0.00 %	11:17:12	316	32.38	8	2575	32.38	32.40	2120	4	20	639	[+]
PLY	32.30 32.48	29.08 35.52	11:14:01 11:14:01 11:14:01 11:11:49	126 874 98 64	32.40 32.40 32.38 32.40	1 1 6 1	450 160 924 239	32.36 32.34 32.30 32.28	32.42 32.46 32.48 32.50	238 200 633 190	1 1 3 2
PLAYWAY	102.50	-5.00 %	11:21:03	5	98.80	4	130	98.00	98.80	40	1	10	1,023	[+]
PLW	96.80 105.00	92.40 112.50	11:17:03 11:17:03 11:16:45 11:16:02	5 35 47 53	97.20 97.40 97.80 97.80	2 2 2 7	15 35 50 391	97.80 97.40 97.20 97.00	99.00 99.40 99.80 100.00	198 250 16 960	3 3 1 4
PLAZACNTR	0.00	0.00 %	14:13:19	10	3.95	1	302	3.70	3.95	290	1	0	0	[+]
PLZ	0.00 0.00	3.56 4.34	12:13:27 12:13:27 10:51:48 13:34:02	851 295 450 10	3.65 3.66 3.83 4.15	1 1 1 1	2151 20 30 1	3.65 3.50 3.45 2.78	4.00 4.15 4.16 4.17	811 437 496 334	1 1 1 1
POINTGROUP	0.00	0.00 %	13:23:24	4	2.60	1	420	2.61	2.73	2748	1	0	0	[+]
PGM	0.00 0.00	2.34 2.86	12:46:02 12:35:20 12:34:47 12:34:16	10 900 1000 500	2.73 2.65 2.65 2.61	1 1 1 1	2885 173 100 625	2.60 2.58 2.56 2.55	2.89 2.96 2.98 3.05	135 339 460 1000	1 1 1 1
POLICE	19.45	-2.05 %	11:05:33	129	19.10	1	198	19.10	19.45	194	2	1	12	[+]
PCE	19.10 19.50	17.55 21.30	11:05:33 11:05:33 11:05:33 09:49:36	220 70 150 64	19.15 19.20 19.20 19.50	1 1 1 2	350 600 550 800	19.00 18.80 18.70 18.60	19.50 19.75 19.80 19.90	224 149 150 532	2 1 1 2
POLIMEXMS	3.37	1.78 %	11:19:35	100	3.43	2	2607	3.41	3.43	22	1	92	314	[+]
PXM	3.37 3.44	3.04 3.70	11:18:55 11:18:55 11:16:11 11:16:11	340 70 430 1000	3.42 3.42 3.42 3.42	4 4 6 8	11875 2686 14865 17190	3.40 3.39 3.38 3.37	3.44 3.45 3.46 3.47	5272 17421 37640 43406	4 9 6 11
POLMED	2.64	0.76 %	09:29:49	11	2.64	1	580	2.58	2.64	875	2	0	0	[+]
POM	2.64 2.64	2.38 2.90	09:29:44 09:29:38 09:29:34 09:29:28	4 1 2 5	2.64 2.64 2.64 2.64	1 1 1 1	3000 5000 8000 500	2.56 2.54 2.40 2.22	2.66 2.68 2.76 2.78	7593 3490 7400 9043	3 2 1 2
POLNORD	8.30	1.69 %	11:18:16	97	8.41	1	3	8.41	8.42	194	1	3	21	[+]
PND	8.28 8.49	7.47 9.13	09:53:04 09:53:04 09:53:04 09:43:29	1 99 19 102	8.49 8.39 8.38 8.38	3 1 1 1	745 500 480 1	8.31 8.30 8.28 8.27	8.43 8.44 8.47 8.49	1000 1000 222 751	1 1 1 3
POLWAX	10.00	0.81 %	10:55:21	1	9.98	1	1100	9.76	9.98	1049	1	4	35	[+]
PWX	9.86 10.00	9.00 11.00	10:55:21 10:37:37 10:35:33 10:12:52	3 1000 100 290	9.96 9.86 9.90 9.90	2 1 1 2	840 87 100 1100	9.74 9.72 9.70 9.60	10.00 10.05 10.10 10.20	811 1262 130 80	2 2 1 1
POZBUD	3.89	-1.03 %	10:23:56	10	3.85	1	359	3.76	3.85	951	1	5	19	[+]
POZ	3.73 3.95	3.51 4.27	09:38:38 09:38:23 09:38:07 09:37:42	3 5 200 1916	3.90 3.75 3.80 3.84	2 1 2 2	3600 650 3700 3200	3.75 3.72 3.71 3.70	3.87 3.88 3.90 3.93	462 1990 5405 1990	1 1 3 1
PRAGMAFA	18.60	-0.51 %	10:57:03	13	19.60	1	100	18.85	19.60	27	1	1	10	[+]
PRF	18.60 19.60	16.75 20.40	10:04:52 10:04:52 09:49:53 09:49:21	395 20 84 1	19.20 19.00 18.75 18.60	1 1 1 1	400 20 74 70	18.80 18.70 18.60 18.50	19.65 19.70 19.80 19.90	35 720 525 213	1 3 2 2
PRAGMAINK	14.40	-0.69 %	09:52:36	1	14.40	1	50	13.80	14.35	525	1	0	0	[+]
PRI	14.40 14.40	13.00 15.80	10:43:28 10:36:01 10:35:52 10:35:25	20 6 40 30	14.50 14.40 14.40 14.30	2 1 1 1	700 20 40 100	13.70 13.20 13.10 12.40	14.40 14.45 14.50 14.60	210 100 82 100	2 1 2 1
PRAIRIE	1.50	-3.97 %	11:07:09	100	1.45	4	7779	1.44	1.46	7207	1	33	48	[+]
PDZ	1.40 1.50	1.35 1.65	10:49:18 10:29:17 10:13:11 10:12:07	500 500 920 800	1.47 1.46 1.44 1.47	3 6 14 1	7913 12245 23763 110	1.42 1.41 1.40 1.38	1.47 1.48 1.49 1.52	850 3122 5101 1500	1 2 1 1
PRIMAMODA	2.15	-3.59 %	10:21:44	20	2.15	1	100	2.16	2.23	100	1	0	0	[+]
PMA	2.15 2.15	1.94 2.36	15:02:51 09:00:00 11:50:45 10:45:02	50 100 50 100	2.23 2.18 2.23 2.18	1 1 2 1	185 3510 200 100	2.15 2.14 2.10 2.05	2.24 2.30 2.40 2.48	3355 200 225 160	1 2 3 2
PROCAD	1.59	0.00 %	10:27:02	8	1.59	1	166	1.50	1.56	4820	1	0	0	[+]
PRD	1.59 1.59	1.44 1.74	10:26:59 09:07:59 12:03:06 10:16:10	5 3 8 22	1.59 1.59 1.59 1.59	1 2 1 1	500 1470 700 5142	1.49 1.48 1.47 1.46	1.59 1.60 1.66 1.67	131 690 627 20774	1 1 1 2
PROCHEM	15.40	2.67 %	09:29:32	10	15.40	1	550	14.80	15.00	290	1	0	1	[+]
PRM	15.00 15.40	13.90 16.90	09:28:59 09:00:00 17:00:00 14:54:29	35 10 1 50	15.00 15.40 15.00 15.00	1 2 1 1	100 171 108 100	14.00 13.80 13.50 13.30	15.10 15.25 15.40 15.50	350 465 110 500	1 1 1 1
PROCHNIK	0.29	-3.33 %	11:04:22	6000	0.29	4	35285	0.29	0.30	29216	3	26	8	[+]
PRC	0.29 0.29	0.26 0.32	09:57:46 09:57:46 09:57:46 09:57:46	11942 5100 675 2283	0.29 0.29 0.29 0.29	5 2 4 5	25574 14600 36600 16243	0.28 0.27 0.26 0.25	0.31 0.32 0.33 0.34	31549 52280 50700 46986	5 10 12 7
PROJPRZEM	15.90	-3.53 %	11:09:46	50	15.05	1	500	15.00	15.45	520	1	4	60	[+]
PJP	15.00 15.90	14.35 17.45	11:09:46 11:09:46 11:09:46 11:09:46	101 80 550 80	15.10 15.10 15.20 15.30	1 2 1 1	150 640 122 500	14.90 14.80 14.70 14.40	15.90 16.00 16.50 17.35	165 126 89 300	1 1 1 1
PROTEKTOR	0.00	0.00 %	09:00:00	29	3.55	2	2200	3.37	3.52	400	1	0	0	[+]
PRT	0.00 0.00	3.20 3.90	17:00:00 14:17:19 12:38:57 12:38:48	1 76 1887 5	3.55 3.74 3.56 3.71	2 0 0 0	3499 0 0 0	3.30 0.00 0.00 0.00	3.54 3.55 3.56 3.72	280 861 556 560	1 2 1 1
PROVIDENT	0.00	0.00 %	09:00:00	1	10.07	1	792	9.60	10.07	755	1	0	0	[+]
IPF	0.00 0.00	9.07 11.07	14:55:01 11:17:42 09:29:04 11:03:39	610 451 300 17	9.76 9.60 9.60 9.02	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	16.90 19.39 0.00 0.00	40 40 0 0	1 1 0 0
PULAWY	129.00	-0.77 %	09:00:00	2	129.00	1	3	129.50	133.50	74	1	0	0	[+]
ZAP	129.00 129.00	116.50 141.50	16:43:27 16:29:01 13:21:12 13:04:11	71 79 40 1	130.00 130.00 130.00 130.00	5 1 1 1	172 60 10 5	129.00 128.00 126.00 125.00	134.00 134.50 136.00 136.50	857 60 20 300	2 1 2 1
PZU	43.08	0.65 %	11:20:01	143	43.46	4	1819	43.51	43.53	908	2	310	13,469	[+]
PZU	42.80 43.89	38.78 47.38	11:19:58 11:18:04 11:18:04 11:18:04	500 564 565 64	43.47 43.50 43.50 43.50	1 1 3 1	500 1000 2032 1000	43.50 43.49 43.48 43.47	43.54 43.55 43.56 43.57	1141 1920 2698 650	2 3 3 1
QUANTUM	14.70	4.76 %	10:51:55	200	15.40	1	45	15.40	16.00	115	2	0	5	[+]
QNT	14.30 15.40	13.25 16.15	10:40:06 10:23:01 10:01:25 10:09:10	100 50 5 114	15.00 14.30 14.70 14.70	1 1 1 1	197 30 10 100	14.70 14.10 14.00 13.60	16.15 16.20 16.30 17.00	5 103 80 120	1 1 1 1
QUERCUS	3.77	-2.57 %	11:17:30	2500	3.79	1	461	3.79	3.85	730	1	78	294	[+]
QRS	3.66 3.90	3.40 4.14	11:07:53 11:06:52 11:05:15 10:53:21	300 1400 300 341	3.84 3.84 3.80 3.77	1 3 2 1	1322 337 1486 213	3.78 3.77 3.76 3.75	3.86 3.87 3.88 3.89	2000 466 1750 2000	1 1 1 1
QUMAK	1.50	-2.00 %	11:20:55	1940	1.47	1	60	1.46	1.50	994	1	5	8	[+]
QMK	1.47 1.50	1.35 1.65	11:20:55 10:31:59 10:12:14 10:12:14	60 30 1300 1010	1.47 1.47 1.47 1.47	3 2 2 1	2400 3140 2780 800	1.45 1.41 1.40 1.35	1.53 1.55 1.56 1.57	2000 450 350 1090	1 1 1 1
RADPOL	1.60	0.00 %	09:00:00	500	1.60	2	500	1.55	1.60	676	3	1	1	[+]
RDL	1.60 1.60	1.44 1.76	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	1.60 1.60 1.61 1.61	1 2 1 2	4900 4655 1000 11324	1.54 1.53 1.52 1.51	1.63 1.64 1.65 1.66	1466 5586 1000 1285	1 2 1 1
RAFAKO	4.28	0.00 %	10:41:11	1800	4.24	1	992	4.20	4.25	1600	2	6	26	[+]
RFK	4.18 4.28	3.86 4.70	10:36:06 10:33:43 10:33:43 10:33:43	200 8 2000 266	4.24 4.18 4.18 4.20	1 3 4 2	2000 1230 1929 2150	4.19 4.16 4.15 4.14	4.26 4.27 4.28 4.29	2000 1580 3799 1306	1 2 4 2
RAFAMET	11.70	-3.70 %	09:34:18	645	11.70	1	16	11.50	11.85	635	1	1	8	[+]
RAF	11.70 11.70	10.55 12.85	09:29:52 10:49:12 10:12:06 10:12:06	30 100 11 10	12.15 12.15 11.80 12.00	1 2 1 2	60 32 24 51	11.00 10.60 10.50 10.00	12.30 12.35 12.70 12.80	30 100 80 170	1 1 1 1
RAINBOW	44.00	-0.68 %	09:56:39	3	43.50	3	232	43.30	43.80	30	1	0	1	[+]
RBW	43.50 44.00	39.60 48.40	09:48:01 09:47:58 09:47:55 17:03:13	5 3 2 324	44.00 44.00 44.00 43.80	2 2 1 1	103 77 40 150	43.20 43.00 42.70 42.60	43.90 44.00 44.30 44.40	361 401 40 50	2 1 1 1
RANKPROGR	0.00	0.00 %	17:01:17	5000	2.25	1	582	2.21	2.24	1310	1	0	0	[+]
RNK	0.00 0.00	2.03 2.47	17:01:17 17:00:00 17:00:00 17:00:00	1770 3630 5000 2930	2.25 2.25 2.25 2.25	1 2 2 3	2000 510 1997 1480	2.20 2.18 2.17 2.16	2.26 2.27 2.28 2.30	1000 1504 2288 12	1 2 2 1
RAWLPLUG	9.56	1.70 %	09:00:00	1	9.56	1	100	9.26	9.48	350	1	0	0	[+]
RWL	9.56 9.56	8.62 10.50	17:00:00 17:00:00 17:00:00 17:00:00	15 200 400 1085	9.40 9.40 9.40 9.40	1 2 4 1	1000 950 2845 150	9.24 9.22 9.20 9.18	9.50 9.56 9.60 9.88	750 755 880 110	1 3 1 1
REDAN	1.02	-7.48 %	11:12:18	93	0.99	1	300	0.98	0.99	3972	2	44	44	[+]
RDN	0.98 1.07	0.92 1.12	11:12:18 11:12:18 11:12:04 10:51:08	207 2600 300 10	0.99 0.99 0.99 1.00	1 2 1 1	200 4000 4000 1000	0.97 0.96 0.95 0.94	1.00 1.01 1.04 1.05	5000 7430 998 6670	1 1 1 4
RELPOL	7.56	-3.09 %	10:30:52	81	7.52	3	1313	7.52	7.66	160	1	1	8	[+]
RLP	7.52 7.56	6.82 8.30	10:30:52 10:30:52 12:48:57 17:00:00	750 180 20 1	7.54 7.56 7.76 7.88	1 1 1 1	134 850 22 200	7.50 7.42 7.36 7.22	7.88 7.92 7.94 7.98	952 22 123 180	1 1 1 1
REMAK	11.10	0.00 %	09:00:00	1	11.10	1	750	10.70	11.10	998	1	0	0	[+]
RMK	11.10 11.10	10.00 12.20	17:00:00 09:00:00 09:00:00 09:00:00	1 81 99 1	11.10 11.10 11.10 11.70	2 1 1 1	1100 250 100 300	10.65 10.55 10.30 10.25	11.15 11.20 11.40 11.65	720 3000 200 358	1 1 1 2
RONSON	1.31	0.00 %	09:00:00	1	1.31	1	1215	1.30	1.31	1661	1	0	0	[+]
RON	1.31 1.31	1.18 1.44	17:00:00 16:47:42 16:47:42 16:47:15	1 347 653 10	1.31 1.30 1.30 1.30	2 1 1 1	9300 320 2500 1200	1.29 1.26 1.25 1.23	1.32 1.35 1.39 1.41	870 2453 8500 1509	1 2 1 1
ROPCZYCE	23.70	0.42 %	10:44:54	5	23.70	2	310	23.40	23.70	789	1	0	0	[+]
RPC	23.70 23.70	21.40 26.00	17:00:00 16:25:26 16:25:26 14:58:55	10 320 10 90	23.60 23.70 24.10 24.30	1 1 1 2	10 330 50 310	23.20 23.00 22.70 22.30	23.90 24.00 24.10 24.40	10 10 325 20	1 1 2 1
RUBICON	1.22	0.00 %	10:26:28	1	1.25	1	9	1.25	1.26	387	1	0	0	[+]
RBC	1.22 1.26	1.10 1.34	09:01:18 09:00:00 12:49:07 10:41:02	1 1 1 1	1.26 1.22 1.25 1.25	1 1 4 1	32 6994 9226 6496	1.22 1.21 1.20 1.17	1.27 1.30 1.32 1.33	9984 2338 815 6000	3 1 2 1
SANOK	32.20	0.31 %	10:32:30	214	32.00	2	216	31.90	32.10	10	1	3	98	[+]
SNK	31.90 32.50	29.00 35.40	09:59:32 09:58:07 09:54:05 09:29:57	1577 500 100 31	32.00 32.00 32.10 32.30	1 2 2 1	170 796 140 21	31.80 31.60 31.50 31.00	32.20 32.30 32.40 32.50	821 1143 500 1005	3 3 1 3
SANTANDER	0.00	0.00 %	17:04:01	66	22.35	3	9999	22.54	23.04	9999	3	0	0	[+]
SAN	0.00 0.00	20.12 24.58	11:35:39 09:34:11 09:33:44 12:34:02	3 56 11 50	22.35 22.20 22.19 21.75	1 1 3 1	47 34 30000 5	22.40 22.35 21.16 20.20	24.00 24.46 25.40 25.50	40 30000 71 55	1 3 1 1
SANWIL	0.00	0.00 %	17:02:24	67	0.66	1	412	0.65	0.68	2363	2	0	0	[+]
SNW	0.00 0.00	0.60 0.72	09:06:37 09:00:00 16:36:31 14:14:06	2214 209 125 34	0.66 0.66 0.66 0.64	1 1 1 1	11924 2 1100 900	0.64 0.63 0.60 0.53	0.69 0.73 0.75 0.76	11000 1203 2317 5000	1 1 1 1
SARE	0.00	0.00 %	17:00:00	5	19.00	1	3	18.80	18.90	100	1	0	0	[+]
SAR	0.00 0.00	17.10 20.80	16:32:10 14:28:35 11:25:02 17:00:00	25 40 10 10	19.00 19.20 19.20 19.40	1 1 0 0	7 1 0 0	15.00 0.01 0.00 0.00	19.00 20.00 21.00 22.00	309 1000 1500 124	1 1 1 1
SECOGROUP	0.00	0.00 %	09:39:45	1	17.50	1	450	16.70	17.40	449	1	0	0	[+]
SWG	0.00 0.00	15.80 19.20	16:46:43 16:17:22 15:43:56 15:18:13	450 480 200 113	17.10 16.70 16.20 16.20	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.50 17.70 18.30 18.40	429 620 170 55	1 1 2 1
SEKO	0.00	0.00 %	16:27:58	20	10.10	2	241	10.20	10.40	1000	1	0	0	[+]
SEK	0.00 0.00	9.10 11.10	11:19:10 15:32:23 15:12:08 12:51:03	31 77 150 150	10.10 10.10 10.30 10.20	2 1 2 2	960 500 420 1039	10.10 9.95 9.90 9.85	10.50 10.70 10.80 10.90	1210 1088 640 989	3 1 2 3
SELENAFM	0.00	0.00 %	09:07:38	33	13.60	2	737	13.40	14.00	537	1	0	0	[+]
SEL	0.00 0.00	12.30 14.90	14:35:43 13:47:32 13:47:32 13:47:32	333 12 114 73	13.60 13.60 13.60 13.60	2 1 1 1	120 600 125 80	13.00 12.80 12.60 12.30	14.40 14.50 14.80 14.90	80 230 700 80	1 1 1 1
SELVITA	59.50	-0.84 %	10:25:47	5	59.00	1	50	59.10	59.40	19	1	1	49	[+]
SLV	59.00 59.50	53.60 65.40	09:39:17 09:23:17 09:21:20 09:19:38	1 435 200 4	59.40 59.40 59.40 59.40	3 1 1 1	75 20 500 300	59.00 58.70 58.30 58.20	59.50 59.70 59.80 59.90	200 310 300 838	1 1 1 4
SERINUS	0.96	-2.11 %	11:10:11	300	0.93	1	500	0.94	0.96	4694	4	26	25	[+]
SEN	0.93 0.97	0.87 1.05	11:09:59 11:09:59 11:09:41 11:09:41	35 765 35 565	0.94 0.95 0.95 0.96	9 8 6 7	23030 31440 9800 68960	0.93 0.92 0.91 0.90	0.97 0.98 0.99 1.00	4626 33783 10500 13839	2 7 6 5
SETANTA	0.00	0.00 %	11:04:22	2	6.80	1	120	5.00	6.35	987	4	0	0	[+]
SET	0.00 0.00	6.15 7.45	15:11:56 09:16:37 09:16:10 09:00:00	5 1 1 2	7.15 7.85 8.10 7.50	1 0 0 0	1 0 0 0	0.01 0.00 0.00 0.00	6.50 7.90 7.95 8.00	300 200 351 550	1 1 1 1
SFINKS	1.36	2.27 %	09:10:06	366	1.35	1	1200	1.29	1.35	2420	1	1	1	[+]
SFS	1.35 1.36	1.23 1.49	09:00:00 17:00:00 17:00:00 17:00:00	350 145 850 5	1.36 1.32 1.32 1.32	1 2 2 1	2900 2192 1138 1947	1.28 1.27 1.25 1.23	1.36 1.37 1.38 1.39	1850 1000 4109 1786	2 1 2 1
SILVANO	0.00	0.00 %	09:01:16	222	11.60	1	462	11.00	11.55	222	1	0	0	[+]
SFG	0.00 0.00	10.45 12.75	09:27:10 09:22:07 09:00:08 09:00:08	870 1211 98 320	11.60 11.60 11.50 11.45	1 2 0 0	441 2112 0 0	10.75 10.70 0.00 0.00	11.60 11.80 12.00 12.30	1000 1226 138 65	1 1 1 1
SIMPLE	0.00	0.00 %	14:28:17	1	7.20	1	1327	6.95	7.25	1222	1	0	0	[+]
SME	0.00 0.00	6.50 7.90	12:26:57 10:21:13 12:08:13 10:28:59	118 50 25 10	7.25 7.25 6.95 7.25	1 1 0 0	5000 1 0 0	6.00 0.55 0.00 0.00	7.35 7.40 7.50 7.65	60 951 499 960	1 1 1 1
SKARBIEC	27.50	-1.75 %	10:46:46	83	28.00	1	7	26.70	27.40	200	1	0	14	[+]
SKH	27.40 28.10	24.80 30.20	10:46:46 10:30:05 10:25:19 10:05:42	22 20 40 40	28.00 27.70 28.10 28.10	1 1 1 1	90 269 150 85	26.60 26.50 26.40 26.30	27.50 27.90 28.00 28.20	400 99 200 70	1 1 2 1
SKYLINE	0.00	0.00 %	15:48:43	569	0.79	1	1500	0.79	0.80	9370	1	0	0	[+]
SKL	0.00 0.00	0.72 0.86	09:43:20 09:35:01 09:35:01 09:00:20	2876 7124 876 50	0.75 0.75 0.75 0.75	1 1 1 1	2000 1800 10000 2000	0.77 0.76 0.75 0.74	0.83 0.85 0.89 0.90	3325 125 1475 11672	1 1 1 4
SNIEZKA	0.00	0.00 %	11:04:17	8	71.00	2	210	68.00	70.00	250	1	0	0	[+]
SKA	0.00 0.00	64.00 78.00	12:33:57 11:40:17 09:12:19 09:03:37	4 5 47 13	71.00 71.00 71.00 68.50	2 2 1 1	315 155 100 100	67.50 63.00 60.00 58.00	71.00 72.00 72.50 73.00	117 197 600 86	2 3 2 2
SOHODEV	1.71	-2.29 %	10:56:03	5000	1.71	2	2999	1.68	1.71	3000	1	23	39	[+]
SHD	1.68 1.71	1.54 1.88	10:25:51 09:40:05 09:38:25 09:27:59	1 2000 13000 1873	1.68 1.71 1.71 1.71	1 2 1 1	4258 10143 472 968	1.67 1.66 1.63 1.61	1.75 1.76 1.78 1.80	1002 6521 1700 20121	1 2 1 4
SOLAR	0.00	0.00 %	10:34:08	10	1.11	2	2000	1.10	1.11	2990	1	0	0	[+]
SOL	0.00 0.00	1.00 1.22	15:26:33 15:09:44 15:05:12 15:02:19	10 341 1559 441	1.10 1.09 1.09 1.09	1 2 2 1	21259 1780 1378 7100	1.09 1.08 1.07 1.06	1.12 1.13 1.14 1.15	5030 4000 4854 18363	2 2 1 2
SONEL	6.40	0.00 %	10:44:44	5	6.40	2	450	6.40	6.70	5	1	0	0	[+]
SON	6.40 6.40	5.76 7.04	09:52:55 10:05:48 09:28:53 09:28:52	5 5 5 10	6.40 6.40 6.40 6.40	1 1 2 2	10 200 330 600	6.36 6.34 6.20 6.12	6.80 7.04 7.20 7.24	10 100 20 1040	1 1 2 1
SOPHARMA	0.00	0.00 %	09:00:00	5	10.00	0	0	0.00	10.60	60	1	0	0	[+]
SPH	0.00 0.00	9.00 11.00	09:00:00 15:36:17 10:20:54 16:45:35	5 9 100 10	10.00 9.50 9.70 9.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	11.00 0.00 0.00 0.00	80 0 0 0	1 0 0 0
STALEXP	3.89	-0.26 %	10:23:56	509	3.88	3	3964	3.87	3.88	384	1	10	37	[+]
STX	3.87 3.90	3.51 4.27	10:23:56 10:22:38 10:22:38 10:22:37	401 286 226 451	3.88 3.88 3.88 3.88	1 4 3 3	2000 2950 3250 2300	3.86 3.85 3.84 3.82	3.89 3.90 3.92 3.93	37 3404 4346 1180	1 2 2 3
STALPROD	452.50	-0.11 %	09:30:20	2	452.50	1	5	450.50	452.50	4	2	0	1	[+]
STP	452.50 452.50	407.50 497.50	17:00:00 17:00:00 17:00:00 16:39:17	58 16 26 3	453.00 453.00 453.00 453.00	1 1 1 1	36 9 3 13	450.00 447.00 446.50 446.00	453.00 455.50 456.00 457.50	322 3 4 53	2 1 1 2
STALPROFI	0.00	0.00 %	15:34:02	200	14.40	2	107	14.40	14.60	100	1	0	0	[+]
STF	0.00 0.00	13.00 15.80	11:16:34 10:29:37 09:18:21 09:14:54	65 20 604 50	14.50 14.40 14.70 14.80	1 1 1 1	96 530 552 35	14.30 14.20 13.60 13.50	14.70 14.80 14.90 15.00	120 471 510 674	1 1 1 3
STELMET	15.10	0.33 %	10:53:52	45	15.10	1	391	15.10	15.80	55	1	0	1	[+]
STL	15.10 15.10	13.60 16.60	17:00:00 16:07:50 16:07:13 16:06:34	37 200 200 500	15.05 15.20 15.20 15.20	3 1 1 1	572 80 1000 1000	15.05 14.80 14.40 14.20	15.90 16.10 16.20 16.85	315 500 750 800	2 1 1 1
SUNEX	2.82	3.83 %	10:47:36	379	2.98	1	386	2.85	2.97	362	1	3	7	[+]
SNX	2.82 2.98	2.54 3.10	10:39:47 10:37:11 09:07:21 09:07:21	1246 375 340 159	2.97 2.96 2.97 2.92	1 1 1 1	2650 176 177 800	2.84 2.82 2.80 2.77	2.98 2.99 3.00 3.03	2541 699 505 1073	2 2 1 2
SUWARY	14.10	0.70 %	09:20:39	364	14.30	1	654	13.80	14.20	580	1	1	11	[+]
SUW	14.10 14.30	12.70 15.50	09:20:39 09:20:39 09:00:00 17:00:00	312 80 1 1	14.20 14.10 14.10 14.20	1 1 1 1	590 951 321 987	13.60 13.50 13.30 13.20	14.30 14.40 14.50 14.60	702 711 331 538	2 1 2 2
SWISSMED	1.59	8.11 %	10:57:24	377	1.60	1	500	1.52	1.58	300	1	3	5	[+]
SWD	1.50 1.60	1.44 1.74	10:57:24 10:57:24 10:47:58 10:42:17	900 522 150 138	1.59 1.58 1.55 1.55	1 1 3 2	914 3500 300 3902	1.51 1.50 1.49 1.46	1.59 1.60 1.67 1.68	2000 3118 550 1518	1 3 1 1
SYGNITY	3.40	0.29 %	10:32:23	500	3.40	1	688	3.34	3.40	109	1	6	19	[+]
SGN	3.40 3.40	3.06 3.74	09:00:00 09:00:00 09:00:00 17:00:00	1390 2330 1280 10	3.40 3.40 3.40 3.39	1 1 1 2	1580 500 500 12000	3.33 3.30 3.27 3.26	3.41 3.42 3.44 3.45	414 212 1523 238	2 1 1 1
SYNEKTIK	17.45	0.00 %	09:54:13	1	17.40	1	250	17.35	17.45	10	1	2	31	[+]
SNT	17.25 17.50	15.75 19.15	09:54:13 09:54:13 09:54:13 09:54:13	1 2 3 4	17.40 17.40 17.40 17.40	1 1 1 1	100 400 150 250	17.30 17.25 17.20 17.05	17.50 17.65 17.70 17.75	163 122 42 263	2 1 1 1
TALANX	0.00	0.00 %	09:06:54	4	145.00	1	5	120.00	145.00	11	1	0	0	[+]
TNX	0.00 0.00	130.50 159.50	09:16:00 09:15:06 12:46:27 12:46:26	4 4 5 53	146.00 144.00 138.60 138.50	1 1 0 0	220 220 0 0	119.00 114.30 0.00 0.00	148.00 159.00 175.00 215.00	19 5 5 11	3 1 1 1
TALEX	18.85	-0.26 %	09:00:28	1	18.90	1	22	18.55	18.85	587	1	0	2	[+]
TLX	18.85 18.90	17.00 20.70	09:00:28 09:00:27 09:00:26 09:00:26	1 1 1 1	18.90 18.90 18.90 18.90	1 1 1 0	950 559 100 0	18.50 18.10 17.50 0.00	18.90 18.95 19.00 19.20	70 499 985 55	1 2 2 1
TARCZYNSKI	13.85	-0.72 %	11:13:26	2899	13.85	1	450	13.80	14.05	500	1	7	100	[+]
TAR	13.85 13.85	12.50 15.20	11:13:23 11:13:08 16:48:20 15:47:37	4199 103 1 50	13.85 13.85 13.95 14.00	1 1 1 1	745 1000 500 90	13.50 12.70 12.50 11.10	14.10 14.20 14.25 14.35	26819 1170 100 80	1 3 1 1
TATRY MOUNTAIN	0.00	0.00 %	12:19:39	15	117.00	1	50	113.00	115.00	10	1	0	0	[+]
TMR	0.00 0.00	106.00 128.00	11:58:30 11:58:30 09:41:51 09:00:00	25 25 15 70	116.00 116.00 116.00 116.00	1 1 1 0	69 32 251 0	112.00 110.00 107.00 0.00	116.00 117.00 118.00 120.00	40 96 30 110	2 3 1 3
TAURONPE	2.52	0.40 %	11:20:32	1000	2.53	11	133041	2.53	2.54	92076	30	1,235	3,099	[+]
TPE	2.47 2.54	2.27 2.77	11:17:41 11:17:41 11:15:09 11:14:13	1760 6074 1200 6000	2.53 2.54 2.53 2.54	8 16 23 20	110534 144989 119525 53668	2.52 2.51 2.50 2.49	2.55 2.56 2.57 2.58	111495 157446 71689 38698	29 27 19 18
TERMOREX	0.00	0.00 %	09:18:17	5	1.42	1	50	1.31	1.41	1680	2	0	0	[+]
TRR	0.00 0.00	1.28 1.56	09:18:15 09:18:12 09:18:09 09:18:07	2 4 3 1	1.42 1.42 1.42 1.42	1 1 1 1	110 150 108 6650	1.30 1.25 1.19 1.13	1.42 1.44 1.45 1.46	920 2144 1000 1000	1 2 1 1
TESGAS	1.94	4.79 %	10:00:05	14	1.97	1	1439	1.90	1.97	5192	2	8	15	[+]
TSG	1.94 1.97	1.75 2.13	10:00:05 09:32:47 09:19:17 09:19:17	131 2561 4454 546	1.97 1.94 1.94 1.94	1 1 1 1	1250 76 5402 5000	1.89 1.88 1.87 1.86	2.00 2.04 2.05 2.17	3650 333 1000 197	3 1 1 1
TIM	9.04	-0.22 %	10:52:16	60	9.04	2	1200	8.88	9.06	2070	3	15	137	[+]
TIM	9.00 9.04	8.14 9.94	10:52:16 10:08:25 10:08:25 10:02:07	9940 185 15 2000	9.04 9.04 9.04 9.00	1 1 1 1	5000 5000 230 170	8.86 8.84 8.82 8.70	9.10 9.30 9.46 9.50	1095 2400 519 109	2 2 2 1
TORPOL	7.40	0.00 %	09:19:58	800	7.32	3	2045	7.30	7.32	30	1	1	9	[+]
TOR	7.32 7.40	6.66 8.14	09:12:03 09:00:00 09:45:23 09:00:00	400 1 414 50	7.32 7.40 7.32 7.30	2 2 1 2	689 650 170 655	7.28 7.26 7.24 7.20	7.38 7.40 7.48 7.70	2035 2993 721 50	1 2 1 1
TOWERINV	42.20	-2.33 %	10:18:11	50	42.00	1	20	42.00	42.10	46	1	0	5	[+]
TOW	42.00 42.20	38.00 46.40	10:17:54 10:17:33 17:00:00 17:00:00	54 25 18 5	42.10 42.20 43.00 43.00	1 1 1 1	54 50 57 70	41.90 41.70 41.60 41.50	42.20 42.90 43.00 43.10	25 37 225 180	1 1 3 1
TOYA	13.50	-3.70 %	09:56:57	300	13.00	1	50	12.85	13.25	1300	1	1	8	[+]
TOA	13.00 13.85	12.15 14.85	09:43:58 09:43:58 09:43:58 09:43:36	161 5 34 116	13.85 13.50 13.50 13.50	1 1 1 2	200 65 700 705	12.65 12.50 12.40 12.30	13.30 13.50 13.60 13.70	2034 950 500 1000	1 3 1 1
TRAKCJA	6.63	0.15 %	10:35:55	90	6.60	1	500	6.55	6.59	500	1	10	66	[+]
TRK	6.51 6.63	5.97 7.29	10:25:22 10:25:22 10:25:22 10:25:22	58 501 100 1000	6.52 6.55 6.55 6.56	1 2 3 3	500 1150 1186 2278	6.54 6.53 6.52 6.51	6.60 6.61 6.63 6.65	1500 100 845 3720	2 1 2 2
TRANSPOL	4.50	-2.25 %	09:23:54	2090	4.35	1	2500	4.31	4.46	2500	1	2	9	[+]
TRN	4.35 4.50	4.05 4.95	09:00:00 17:00:00 16:35:45 16:35:45	1 1 1150 2500	4.50 4.45 4.45 4.45	1 1 1 0	250 376 400 0	4.30 4.21 4.00 0.00	4.49 4.50 4.59 4.65	6136 1764 300 414	1 2 1 1
TRITON	0.00	0.00 %	10:02:42	500	3.50	1	600	3.47	3.55	36	1	0	0	[+]
TRI	0.00 0.00	3.15 3.85	15:22:37 09:08:07 15:13:02 12:30:22	200 320 284 400	3.46 3.52 3.51 3.58	1 2 1 1	2300 445 2000 128	3.46 3.45 3.44 3.42	3.60 3.62 3.63 3.66	700 2100 252 510	2 1 1 1
TXM	2.24	-1.79 %	10:46:38	166900	2.20	1	222	2.14	2.20	18336	3	167	367	[+]
TXM	2.20 2.24	2.02 2.46	09:00:06 12:28:29 09:00:45 11:11:50	1 250 1 25	2.24 2.24 2.34 2.30	1 1 1 0	2000 5000 11 0	1.70 1.50 0.01 0.00	2.22 2.24 2.28 2.34	5000 49 1474 1547	1 1 1 1
ULMA	72.00	0.70 %	09:00:00	1	72.00	1	110	69.50	72.00	58	3	0	0	[+]
ULM	72.00 72.00	65.00 79.00	17:00:00 09:23:41 09:00:08 09:00:07	1 65 1 14	71.50 71.00 72.00 70.50	1 1 2 1	72 40 41 10	68.50 67.50 65.00 64.00	72.50 73.00 73.50 74.50	110 244 30 98	1 2 1 1
UNIBEP	6.96	3.77 %	09:44:24	5	7.16	1	25	6.98	7.08	20	2	0	1	[+]
UNI	6.96 7.16	6.28 7.64	09:44:21 09:44:17 09:43:15 09:12:46	3 2 45 50	7.16 7.16 7.16 6.96	2 2 1 1	250 200 25 1100	6.96 6.90 6.86 6.84	7.10 7.16 7.20 7.28	1140 2595 1124 20	1 3 1 1
UNICREDIT	73.37	0.10 %	10:58:31	2	73.37	3	4290	73.51	75.00	806	4	0	0	[+]
UCG	73.37 73.37	66.04 80.70	10:45:21 09:00:00 09:00:00 15:31:25	1 20 20 701	73.30 73.30 73.30 72.60	1 1 3 1	2000 201 18000 22	73.50 72.50 70.31 68.50	75.33 76.00 76.01 77.90	16 49 288 17	1 1 1 1
UNIMA	2.99	0.00 %	09:00:00	50	2.99	2	200	2.90	2.98	200	2	0	0	[+]
U2K	2.99 2.99	2.70 3.28	16:31:35 16:31:35 16:31:35 09:00:00	16 100 100 25	2.99 2.98 2.98 2.96	2 2 3 4	200 18762 553 400	2.88 2.87 2.83 2.80	2.99 3.00 3.01 3.04	953 1193 2500 140	2 2 1 2
UNIMOT	19.95	0.25 %	11:17:35	80	19.90	2	135	19.85	19.90	49	1	3	63	[+]
UNT	19.85 19.95	18.00 21.90	10:58:52 10:45:01 10:37:28 10:26:09	1000 505 20 300	19.95 19.95 19.90 19.90	2 2 2 4	371 3940 1383 460	19.80 19.65 19.60 19.50	19.95 20.00 20.10 20.20	400 410 85 96	1 1 1 1
URSUS	3.18	0.00 %	11:15:32	500	3.17	1	2306	3.17	3.18	10317	6	50	157	[+]
URS	3.16 3.18	2.87 3.49	11:15:06 11:12:41 11:04:15 11:02:16	124 2400 476 24	3.16 3.16 3.16 3.16	7 3 5 1	105767 7736 14991 2480	3.15 3.14 3.13 3.12	3.19 3.20 3.21 3.22	4972 17097 2000 16931	4 12 2 8
VENTUREIN	0.00	0.00 %	17:00:00	1	3.92	1	1	3.90	3.92	1915	1	0	0	[+]
VTI	0.00 0.00	3.54 4.30	16:37:30 16:35:40 11:03:37 09:00:00	1915 1830 80 70	3.92 4.10 4.30 4.30	1 1 1 0	2010 50 50 0	3.74 3.02 0.20 0.00	4.80 4.86 5.00 5.40	880 7356 390 200	1 1 1 1
VIGOSYS	0.00	0.00 %	14:26:02	16	314.00	1	1	308.00	310.00	95	1	0	0	[+]
VGO	0.00 0.00	283.00 345.00	12:55:03 10:36:33 12:35:13 10:46:43	15 6 2 9	310.00 310.00 306.00 308.00	1 1 1 1	79 39 100 20	307.00 306.00 304.00 293.00	320.00 324.00 327.00 328.00	3 6 23 50	1 1 1 1
VINDEXUS	7.12	-1.66 %	10:31:45	17	7.12	1	1000	7.14	7.22	1500	1	1	10	[+]
VIN	7.12 7.12	6.42 7.82	10:31:45 10:31:45 10:31:45 10:22:19	57 49 89 200	7.12 7.12 7.12 7.12	2 5 2 4	592 3028 860 1235	7.12 7.10 7.02 7.00	7.24 7.26 7.28 7.34	125 230 212 120	1 1 1 1
VISTAL	1.05	-1.90 %	11:21:01	30	1.03	1	170	1.03	1.06	2997	1	24	25	[+]
VTL	1.03 1.08	0.95 1.15	11:01:44 10:57:00 10:57:00 10:32:50	470 530 970 3	1.03 1.03 1.03 1.06	2 1 3 5	3500 1000 2550 16636	1.02 1.01 1.00 0.99	1.07 1.08 1.10 1.11	5067 10444 8802 1936	3 4 2 2
VISTULA	4.82	0.00 %	10:50:44	2210	4.82	1	175	4.79	4.82	3110	3	17	80	[+]
VST	4.74 4.82	4.34 5.30	10:47:10 10:44:12 10:43:53 10:34:22	170 350 350 5	4.79 4.79 4.79 4.80	2 1 2 2	1070 820 910 2250	4.78 4.77 4.76 4.75	4.83 4.84 4.85 4.86	384 1000 15780 5484	1 1 5 4
VIVID	4.09	-1.71 %	10:41:22	500	4.03	6	2354	4.03	4.09	500	1	9	38	[+]
VVD	4.03 4.09	3.69 4.49	10:31:37 10:31:37 10:25:18 10:22:29	250 250 150 4	4.03 4.04 4.03 4.03	2 2 2 1	1389 2957 1150 2500	4.02 4.00 3.99 3.97	4.10 4.15 4.18 4.19	1329 590 794 1734	2 1 1 1
VOTUM	0.00	0.00 %	14:22:26	22	8.40	4	1280	8.00	8.40	895	1	0	0	[+]
VOT	0.00 0.00	7.56 9.24	11:27:46 09:00:00 17:00:00 16:46:51	30 20 300 200	8.40 8.50 8.50 8.40	1 2 1 1	135 250 140 200	7.70 7.50 7.40 7.00	8.46 8.50 8.64 8.90	500 9680 86 126	1 1 1 1
VOXEL	20.90	0.00 %	10:50:10	60	20.90	2	250	20.70	20.90	203	2	0	2	[+]
VOX	20.80 20.90	18.85 22.90	10:50:10 10:36:27 17:00:00 17:00:00	10 5 94 352	20.80 20.90 20.90 20.90	2 2 2 4	439 670 520 3883	20.40 20.30 20.20 20.00	21.00 21.20 21.30 21.40	1384 240 375 100	3 1 2 1
WADEX	0.00	0.00 %	11:10:51	30	5.88	1	10	5.74	5.84	20	2	0	0	[+]
WAX	0.00 0.00	5.30 6.46	11:10:51 09:41:27 09:27:56 09:27:55	55 5 5 5	5.88 5.88 5.88 5.88	1 1 1 1	10 40 1340 10	5.72 5.70 5.62 5.52	5.86 5.88 5.90 5.96	175 845 1275 25	1 1 1 1
WARIMPEX	0.00	0.00 %	09:07:48	111	5.90	3	15505	5.90	6.00	528	1	0	0	[+]
WXF	0.00 0.00	5.32 6.48	14:50:30 12:56:09 14:04:55 13:01:56	200 165 30 400	6.00 6.06 6.06 6.06	1 1 0 0	2503 8 0 0	5.88 5.58 0.00 0.00	6.06 6.10 6.12 6.30	119 3305 10000 160	1 1 1 1
WASKO	2.08	0.48 %	09:58:24	100	2.11	2	2100	2.06	2.11	2900	2	3	7	[+]
WAS	2.06 2.14	1.88 2.28	09:42:07 09:03:27 09:03:27 09:03:27	1000 9 500 1091	2.06 2.14 2.13 2.11	3 4 3 3	5185 9800 6150 6381	2.04 2.02 2.01 2.00	2.12 2.13 2.14 2.15	500 1945 6146 896	1 2 3 2
WAWEL	0.00	0.00 %	09:00:00	1	1,075.00	2	3	1065.00	1075.00	6	2	0	0	[+]
WWL	0.00 0.00	968.00 1180.00	09:00:00 16:26:18 15:37:39 11:10:07	4 5 1 1	1,075.00 1,065.00 1,065.00 1,065.00	1 2 1 2	2 10 12 10	1060.00 1055.00 1050.00 1045.00	1080.00 1085.00 1090.00 1095.00	65 10 10 17	4 1 1 2
WIELTON	13.08	0.00 %	11:07:47	117	12.92	1	53	12.92	13.00	150	1	4	49	[+]
WLT	12.92 13.08	11.78 14.38	11:07:47 11:03:04 11:03:04 11:03:04	83 200 100 35	12.92 13.00 13.00 13.00	1 3 2 1	200 712 512 85	12.82 12.80 12.76 12.74	13.02 13.06 13.10 13.20	336 1250 1000 483	1 1 1 1
WIKANA	0.91	0.00 %	09:00:00	579	0.91	1	1171	0.91	0.95	9450	2	1	1	[+]
WIK	0.91 0.91	0.82 1.00	09:00:00 16:49:19 09:00:00 12:12:03	155 30 15 1030	0.91 0.91 0.91 0.91	2 1 1 1	8817 3230 600 10000	0.90 0.78 0.77 0.60	1.00 1.02 1.10 1.18	1100 7 3560 600	1 1 3 1
WIRTUALNA	51.80	-0.75 %	10:18:29	7	52.80	4	228	52.60	53.00	77	2	0	11	[+]
WPL	51.80 52.80	46.70 56.80	10:18:21 10:18:21 09:00:00 09:00:00	8 20 7 2	52.80 52.80 51.80 51.80	4 7 5 2	375 1531 419 250	52.20 52.00 51.80 51.40	53.20 53.60 53.80 54.00	150 177 272 774	2 1 3 3
WITTCHEN	21.00	2.44 %	09:00:00	1	21.00	1	385	19.55	20.50	380	1	0	0	[+]
WTN	21.00 21.00	18.90 23.10	17:00:00 09:00:00 17:00:00 15:24:48	1 4 1 1	20.50 20.40 20.50 20.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	21.00 21.20 21.50 21.60	1340 102 240 250	3 1 1 1
WOJAS	5.70	0.00 %	11:20:38	200	5.76	2	313	5.50	5.78	1483	2	0	3	[+]
WOJ	5.70 5.76	5.14 6.26	11:19:51 12:10:42 12:10:08 17:00:00	287 675 290 145	5.70 5.76 5.76 5.78	1 1 1 1	200 150 700 200	5.48 5.46 5.44 5.42	5.80 5.86 5.90 6.00	627 750 1898 2600	2 1 2 3
WORKSERV	3.76	1.08 %	10:52:32	1078	3.76	1	500	3.72	3.76	213	1	1	5	[+]
WSE	3.74 3.76	3.39 4.13	10:52:32 10:52:32 10:52:32 09:06:42	100 32 100 20	3.76 3.75 3.74 3.76	1 1 1 1	268 400 150 2065	3.71 3.67 3.65 3.64	3.77 3.80 3.81 3.82	338 100 200 2488	1 1 1 2
XTB	5.62	0.00 %	10:34:28	6261	5.62	2	20570	5.62	5.76	250	1	46	261	[+]
XTB	5.62 5.62	5.06 6.18	10:34:28 10:34:28 10:34:28 17:00:00	7052 8019 25048 1500	5.62 5.62 5.62 5.62	1 1 1 1	900 2500 1500 4000	5.52 5.22 5.20 5.16	5.78 5.82 5.84 5.90	1000 797 760 2247	1 2 2 1
YOLO	2.65	0.00 %	09:00:00	1	2.65	1	3040	2.47	2.59	2900	1	0	0	[+]
YOL	2.65 2.65	2.39 2.91	17:00:00 09:00:00 17:00:00 15:58:40	1 1 1 1100	2.65 2.65 2.65 2.53	1 0 0 0	300 0 0 0	2.46 0.00 0.00 0.00	2.65 2.69 2.86 3.00	14194 314 275 600	2 1 1 1
ZAMET	0.97	0.00 %	09:00:27	25	0.97	1	8250	0.91	0.95	5000	1	0	0	[+]
ZMT	0.97 0.97	0.88 1.06	09:04:19 09:00:08 09:00:37 15:43:03	25 25 25 25	0.97 0.97 0.97 0.97	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.96 0.97 0.98 1.00	7850 5268 9383 38496	1 2 2 1
ZEPAK	10.72	1.89 %	09:51:03	241	10.80	1	450	10.70	10.80	127	1	1	5	[+]
ZEP	10.72 10.80	9.65 11.78	09:51:03 09:07:18 09:07:18 12:25:11	59 91 109 98	10.78 10.78 10.72 10.60	1 1 1 2	140 650 73 398	10.66 10.60 10.52 10.50	10.86 10.90 10.98 11.00	500 400 200 1470	1 1 1 3
ZPUE	0.00	0.00 %	17:00:00	1	144.00	1	1	147.00	148.00	52	1	0	0	[+]
PUE	0.00 0.00	130.00 158.00	16:08:35 14:40:15 14:30:10 13:54:23	2 21 2 5	143.00 144.00 144.00 144.00	1 1 1 1	55 100 200 9	141.00 140.00 136.00 134.00	154.00 163.00 179.00 180.00	12 4 25 5	1 1 1 1
ZUE	6.00	0.33 %	10:56:18	83	6.02	1	238	5.86	6.00	294	1	50	296	[+]
ZUE	5.86 6.02	5.40 6.60	09:50:09 09:36:32 09:27:10 09:26:09	50000 3 62 2	5.90 6.02 5.86 6.00	1 1 1 1	40 1310 344 350	5.80 5.74 5.72 5.60	6.02 6.12 6.20 6.24	1394 24 210 1000	2 1 1 1
ZYWIEC	484.00	-0.83 %	11:08:05	3	480.00	1	5	478.00	486.00	33	2	0	32	[+]
ZWC	478.00 484.00	436.00 530.00	10:33:55 10:32:50 10:26:20 10:07:50	2 3 3 3	480.00 480.00 480.00 478.00	2 1 2 2	5 2 6 20	476.00 474.00 472.00 470.00	488.00 490.00 492.00 494.00	33 54 19 30	2 3 2 1

GPW	Świat	Waluty

Analizy
»	InsiderFX.pl \| nowy serwis informacyjno -...(56)
»	ASBIS(34)
»	BOW - zalicytuje +25% z potencjalem na + 100...(14)
»	Wskaźnik OZ/DR(1)
»	Intercars - kanal wzrostowy(2)

Forum
» Coś się kończy coś zaczyna! MSW...(22)
» Ziomek z za miedzy! VISTAL(6)
» Początek(0)
» Kolejna spółka na M: Monnari :D (10)
» Rainbow(0)
» Bądź chciwy gdy inni się boją- okazja...(4)
» Do administratorow(72)
» Brak spółki(2)
» Błąd stop-lossa? (16)
» Pomoc - wykresy(3)

Polecane książki
Jak zacząć zarabiać na funduszach inwestycyjnych, wykorzystując mechanizmy rynku? Jak bardzo ważna dla Ciebie jest Twoja finansowa... Zobacz więcej...

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