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

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

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

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
11B	320.00	5.05 %	17:01:51	16	333.00	4	172	333.00	334.50	15	1	16	4,999	[+]
11B	303.50 335.50	288.00 352.00	17:01:51 17:00:27 17:00:27 17:00:27	12 10 20 9	333.00 333.00 333.00 333.00	1 2 1 1	98 719 15 10	332.50 332.00 331.00 330.00	335.00 335.50 337.00 337.50	120 26 785 116	2 1 4 1
4FUNMEDIA	13.95	0.00 %	17:00:00	12	14.00	1	1	13.85	14.00	238	1	0	5	[+]
4FM	13.85 14.00	12.60 15.30	17:00:00 17:00:00 15:58:18 14:55:23	57 31 3 3	14.00 14.00 13.85 13.90	1 1 1 1	5 20 550 73	13.80 13.75 13.70 13.50	14.15 14.35 14.50 14.60	100 530 498 400	1 1 2 1
ABCDATA	1.00	2.02 %	17:00:00	332	1.01	12	23557	1.00	1.01	10009	2	138	138	[+]
ABC	0.99 1.02	0.90 1.10	16:33:13 16:22:50 16:20:52 16:20:52	79 1 668 196	1.02 1.02 1.01 1.01	9 9 7 5	25580 26290 11074 8011	0.99 0.98 0.97 0.96	1.02 1.03 1.04 1.05	27557 23974 31930 21786	10 6 7 8
ABMSOLID	10.05	0.50 %	16:05:10	1	10.10	1	35	9.20	10.10	63	1	2	22	[+]
ABM	10.00 10.10	9.06 11.05	16:05:08 16:05:05 16:05:03 16:05:01	1 1 1 1	10.10 10.10 10.10 10.10	1 1 1 1	120 15 150 1	9.06 8.00 7.20 2.00	10.20 10.35 11.05 11.10	126 219 8976 115	1 2 1 1
ABPL	20.20	1.02 %	14:37:10	100	19.80	1	7	19.60	19.80	280	3	1	27	[+]
ABE	19.60 20.20	18.20 22.20	14:30:20 13:54:51 10:00:02 09:59:54	23 100 300 505	19.60 19.80 19.80 19.90	1 1 1 1	68 40 20 30	19.45 19.40 19.30 19.20	19.90 20.00 20.30 20.50	245 60 30 65	2 1 1 2
ACAUTOGAZ	43.00	-2.30 %	16:01:37	72	42.50	2	92	42.10	42.50	119	1	0	3	[+]
ACG	42.50 43.00	38.70 47.30	16:01:37 16:36:26 16:14:13 16:13:58	9 21 60 22	43.00 43.50 43.40 43.20	2 1 1 1	680 35 33 407	42.00 40.60 40.30 40.00	43.30 43.50 43.70 43.90	60 388 21 46	1 3 1 2
ACTION	3.42	-2.89 %	17:00:00	499	3.36	1	1	3.36	3.42	200	1	1	3	[+]
ACT	3.36 3.43	3.08 3.76	13:09:15 13:09:15 16:46:08 16:45:54	151 349 1 504	3.43 3.42 3.46 3.45	1 1 1 1	295 344 300 700	3.35 3.33 3.32 3.31	3.43 3.45 3.53 3.59	135 960 850 174	1 1 1 1
ADIUVO	10.00	0.00 %	17:00:00	10	10.00	1	15	9.76	10.20	10	1	0	0	[+]
ADV	10.00 10.00	9.00 11.00	16:46:10 16:46:10 16:25:44 16:24:29	10 10 800 800	10.00 10.20 10.50 10.50	1 1 1 1	20 50 50 200	9.72 9.50 9.36 9.10	10.30 10.40 10.65 10.70	115 20 21 800	1 1 1 1
AGORA	9.36	0.00 %	17:00:00	93	9.36	1	1985	9.34	9.36	124	1	1	13	[+]
AGO	9.34 9.40	8.44 10.25	17:00:00 16:32:16 16:02:37 14:30:55	2 15 181 41	9.36 9.34 9.36 9.40	1 1 1 1	3000 1642 33 32	9.10 9.02 8.70 8.20	9.40 9.48 9.50 9.52	215 50 281 154	1 1 1 2
AGROTON	0.00	0.00 %	14:08:58	440	3.50	1	92	3.40	3.45	12218	1	0	0	[+]
AGT	0.00 0.00	3.15 3.85	16:07:17 16:07:17 14:51:11 14:01:47	5 115 175 330	3.50 3.42 3.42 3.42	1 1 1 1	350 210 1000 153	3.36 3.34 3.30 3.20	3.49 3.56 3.57 3.60	330 980 246 300	1 1 1 1
AILLERON	11.65	4.80 %	17:01:12	980	12.00	2	190	11.85	12.30	170	1	17	196	[+]
ALL	11.65 12.50	10.50 12.80	17:00:00 17:00:00 17:00:00 16:11:21	20 80 160 120	12.00 12.00 12.00 12.00	3 1 1 3	814 40 146 393	11.80 11.70 11.65 11.50	12.35 12.70 12.75 12.80	608 140 100 600	1 1 1 1
ALCHEMIA	4.31	-2.00 %	17:00:00	1	4.40	1	500	4.28	4.40	499	1	11	45	[+]
ALC	4.30 4.40	3.88 4.74	16:40:32 16:40:32 16:40:32 16:11:18	1 35 64 200	4.30 4.31 4.32 4.32	1 1 1 1	400 300 300 420	4.27 4.26 4.25 4.21	4.45 4.48 4.49 4.50	264 336 415 500	1 1 2 1
ALIOR	62.90	-1.12 %	17:00:00	20	61.70	4	5458	61.70	PKC	944	1	142	8,805	[+]
ALR	61.10 63.15	56.65 69.15	17:00:00 17:00:00 17:00:00 17:00:00	122 1123 263 36	61.70 61.70 61.70 61.70	2 1 1 1	15733 1172 1141 863	61.65 61.60 61.50 61.45	62.35 62.40 62.45 62.50	5608 117 1054 3050	3 1 1 3
ALTA	1.93	-2.00 %	16:29:10	500	1.96	1	1000	1.87	1.94	3385	1	21	40	[+]
AAT	1.88 1.96	1.74 2.12	16:29:10 16:28:32 14:08:06 14:05:29	500 1800 5 50	1.95 1.88 1.96 1.90	1 1 1 1	59 800 550 5000	1.85 1.80 1.76 1.72	2.00 2.30 2.98 3.00	1300 500 5000 2222	1 1 1 2
ALTUSTFI	2.15	-2.30 %	17:00:00	10	2.12	1	3190	2.12	2.20	1559	3	193	418	[+]
ALI	2.05 2.24	1.94 2.36	17:00:00 16:41:23 16:16:52 15:44:35	3768 2500 400 1	2.12 2.13 2.13 2.13	2 1 1 1	7300 100 110 1000	2.11 2.10 2.08 2.07	2.22 2.23 2.24 2.25	325 1500 3699 11700	1 1 4 7
ALUMETAL	43.20	1.75 %	10:41:29	21	43.55	1	227	43.80	44.00	46	1	0	5	[+]
AML	43.20 43.80	38.90 47.50	10:33:27 10:33:27 10:33:27 09:18:56	1 1 40 3	43.50 43.80 43.80 43.20	1 2 1 1	50 108 999 997	43.60 43.55 43.50 43.20	44.25 44.50 44.70 45.30	30 80 455 60	1 1 1 1
AMBRA	11.85	0.00 %	17:00:00	200	11.50	1	125	11.35	11.50	730	2	8	96	[+]
AMB	11.40 11.85	10.70 13.00	16:41:59 16:28:14 16:00:16 15:41:09	430 200 70 100	11.40 11.40 11.40 11.50	3 1 3 2	350 110 520 605	11.30 11.25 11.20 11.05	11.80 11.85 11.90 11.95	308 132 944 190	2 1 1 1
AMICA	111.00	-1.07 %	17:01:08	27	110.80	1	10	110.20	110.80	24	1	2	196	[+]
AMC	110.00 111.60	99.90 122.00	17:00:00 17:00:00 17:00:00 17:00:00	20 69 15 6	110.80 110.80 110.80 110.80	1 1 3 1	18 48 189 15	110.00 109.20 109.00 108.20	111.00 111.40 111.80 112.00	203 123 102 4	2 1 4 1
AMREST	46.40	-1.97 %	17:03:00	150	44.70	1	5495	44.35	44.70	5705	2	131	5,955	[+]
EAT	44.15 46.45	41.80 51.00	17:00:00 17:00:00 17:00:00 17:00:00	88 91 150 617	44.70 44.70 44.70 44.70	1 1 2 1	27 5495 129 5495	44.30 44.05 44.00 43.70	45.00 45.05 45.35 45.40	685 5495 5495 89	2 1 1 1
APATOR	24.80	0.80 %	16:01:29	435	25.10	1	20	24.60	25.20	80	1	1	19	[+]
APT	24.80 25.10	22.40 27.20	15:30:28 15:20:01 15:20:01 13:10:11	65 5 30 139	25.10 25.00 25.00 24.80	1 1 1 2	111 80 122 250	24.50 24.30 24.10 24.00	25.30 25.60 25.80 25.90	55 27 45 108	1 1 1 1
APLISENS	10.60	0.94 %	14:37:56	537	10.70	1	40	10.20	10.60	250	1	1	10	[+]
APN	10.60 10.70	9.55 11.60	14:37:56 14:37:56 14:37:56 09:01:13	20 155 210 1	10.60 10.60 10.60 10.60	1 1 0 0	16 330 0 0	10.10 9.95 0.00 0.00	11.30 11.50 11.90 12.00	75 635 197 350	1 1 2 2
APSENERGY	0.00	0.00 %	16:01:34	3	2.35	1	3400	2.25	2.36	3300	1	0	0	[+]
APE	0.00 0.00	2.12 2.58	16:01:34 16:01:34 16:01:34 16:01:34	1 2 1 1	2.35 2.35 2.35 2.35	1 1 0 0	800 333 0 0	2.06 0.01 0.00 0.00	2.75 2.85 3.13 3.28	63 1637 200 36	1 1 1 1
ARCHICOM	11.75	1.32 %	15:59:11	158	11.55	2	960	11.50	13.40	1009	3	18	216	[+]
ARH	11.55 11.75	10.60 12.90	14:42:30 14:05:48 09:00:00 14:14:48	17521 680 50 1000	11.75 11.75 11.75 11.40	1 1 1 2	100 150 2000 2500	11.40 11.25 11.20 11.00	13.80 13.90 14.10 14.20	407 600 44 628	2 1 1 1
ARCTIC	3.54	3.72 %	17:00:00	360	3.62	1	412	3.61	3.62	387	1	26	94	[+]
ATC	3.54 3.69	3.19 3.89	17:00:00 17:00:00 16:48:23 15:59:29	253 47 1687 588	3.62 3.62 3.68 3.61	1 1 1 1	1000 700 500 500	3.60 3.58 3.51 3.47	3.68 3.69 3.70 3.71	2313 2809 1500 1000	1 3 4 1
ARCUS	0.00	0.00 %	09:11:29	6500	1.17	1	7000	1.10	1.20	6800	1	0	0	[+]
ARC	0.00 0.00	1.06 1.28	15:31:36 12:41:54 10:39:49 10:25:48	5893 29 6100 5729	1.16 1.16 1.25 1.34	1 1 0 0	3000 333 0 0	1.07 0.01 0.00 0.00	1.30 1.55 1.85 1.92	3000 1000 380 260	1 1 1 1
ARTERIA	6.30	-1.25 %	17:00:00	1	6.30	1	1280	6.16	6.30	718	1	0	0	[+]
ARR	6.30 6.30	5.68 6.92	09:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	6.30 6.38 6.38 6.38	1 1 1 1	375 332 889 20	6.14 5.92 5.90 4.00	6.38 6.40 6.50 6.60	1098 247 1950 152	2 1 1 1
ARTMAN	6.92	0.00 %	12:22:04	56	6.78	1	236	6.54	6.78	704	1	0	2	[+]
ART	6.70 6.92	6.24 7.60	12:22:04 12:22:04 12:22:04 12:22:04	1 2 1 1	6.70 6.70 6.70 6.70	1 1 1 0	1200 200 20 0	6.52 6.50 5.50 0.00	6.86 6.90 6.92 7.18	900 229 161 242	1 1 1 1
ASBIS	2.55	-0.79 %	17:01:40	40	2.52	1	146	2.51	2.52	1280	1	20	50	[+]
ASB	2.50 2.55	2.30 2.80	17:00:28 17:00:00 17:00:00 17:00:00	500 140 40 10	2.52 2.52 2.52 2.52	3 2 3 3	2811 7500 3709 8289	2.50 2.48 2.47 2.46	2.54 2.55 2.57 2.58	1000 5783 2000 1000	1 2 1 1
ASSECOBS	24.10	-0.41 %	16:00:44	17	24.00	2	76	24.00	24.70	80	1	0	1	[+]
ABS	24.00 24.10	21.70 26.50	16:00:44 16:00:44 13:02:59 13:02:59	15 20 45 15	24.10 24.10 24.10 24.10	1 3 1 1	90 267 68 7	23.60 23.50 22.60 20.10	24.80 24.90 25.60 26.00	71 28 107 400	1 1 1 1
ASSECOPOL	46.90	0.04 %	17:00:00	500	46.28	1	543	45.86	PKC	332	1	41	1,890	[+]
ACP	45.90 46.90	42.22 51.55	17:00:00 17:00:00 17:00:00 17:00:00	181 71 3 10	46.28 46.28 46.28 46.28	1 1 1 1	419 12615 419 80	45.80 45.76 45.74 45.62	46.40 46.44 46.50 46.54	340 12615 533 2771	1 1 1 2
ASSECOSEE	11.60	0.00 %	14:01:41	2	11.60	1	40	11.40	11.60	647	1	0	0	[+]
ASE	11.60 11.60	10.45 12.75	15:58:10 13:14:46 12:23:32 10:03:33	351 50 100 150	11.60 11.60 11.50 11.50	1 1 1 1	89 300 670 20	11.30 11.25 11.20 11.05	11.75 12.00 12.40 12.45	639 1140 300 384	1 4 1 2
ASTARTA	29.00	0.33 %	15:29:45	94	30.00	1	41	29.10	30.00	1960	2	0	7	[+]
AST	29.00 30.00	26.10 31.90	15:20:33 15:19:20 15:19:20 15:19:20	6 1 49 22	29.90 29.90 29.80 29.80	2 1 1 1	139 350 200 200	29.00 28.70 27.50 23.00	31.40 31.50 32.00 32.80	99 20 421 79	1 1 1 1
ATAL	30.00	0.33 %	15:57:12	30	30.10	2	850	30.00	30.10	177	1	0	7	[+]
1AT	30.00 30.20	27.00 33.00	15:36:54 15:04:11 13:37:23 13:37:23	56 4 5 6	30.10 30.10 30.10 30.10	1 1 1 1	80 500 978 35	29.90 29.70 29.60 29.50	30.50 31.80 32.00 32.20	80 243 100 33	1 2 1 1
ATENDE	3.48	5.45 %	12:13:53	1	3.48	1	10	3.36	3.48	99	1	0	0	[+]
ATD	3.48 3.48	3.14 3.82	12:13:17 10:44:14 10:25:25 10:25:18	1998 1 3405 5000	3.30 3.30 3.24 3.24	1 1 1 0	2000 1618 50 0	3.26 3.24 2.70 0.00	3.50 3.67 3.82 3.83	6000 927 900 2412	1 1 1 1
ATLANTAPL	0.00	0.00 %	15:03:57	310	3.50	1	1042	3.51	3.64	500	1	0	0	[+]
ATP	0.00 0.00	3.15 3.85	15:03:07 15:02:26 15:02:26 12:12:34	310 130 500 250	3.50 3.50 3.52 3.50	2 1 0 0	1571 1 0 0	3.50 0.30 0.00 0.00	3.66 3.68 4.60 4.85	2064 519 931 8500	1 1 1 1
ATLANTIS	0.44	0.00 %	16:06:18	11	0.47	2	6650	0.45	0.47	2793	1	0	0	[+]
ATS	0.44 0.47	0.40 0.48	11:13:10 17:00:00 12:46:35 11:10:40	1 3 1 668	0.44 0.47 0.44 0.48	3 1 1 2	5348 238 2157 5335	0.44 0.42 0.41 0.30	0.48 0.49 0.50 0.53	19 2000 5722 2272	1 1 3 2
ATLASEST	0.00	0.00 %	15:44:02	5356	0.82	1	2700	0.81	0.85	4000	1	0	0	[+]
ATL	0.00 0.00	0.74 0.90	15:44:02 12:40:40 14:23:16 14:23:16	1610 1500 6580 3120	0.83 0.83 0.82 0.82	1 1 2 2	2000 2380 11111 3000	0.79 0.78 0.75 0.74	0.86 0.88 0.89 0.94	1500 5443 10216 4000	1 1 2 1
ATM	9.40	2.54 %	17:00:00	1	9.70	1	850	9.44	9.70	198	1	1	13	[+]
ATM	9.40 9.84	8.46 10.30	16:00:04 16:00:04 15:59:50 13:40:25	2 8 93 10	9.84 9.80 9.44 9.84	1 1 1 1	100 200 110 100	9.14 9.12 9.10 9.08	9.84 9.90 10.30 10.40	36 810 2143 883	1 1 1 2
ATMGRUPA	5.26	3.14 %	17:00:00	4	5.26	2	104	5.02	5.26	6155	1	13	66	[+]
ATG	5.02 5.26	4.74 5.78	17:00:00 17:00:00 15:25:03 15:24:19	143 803 1 87	5.26 5.26 5.18 5.02	1 1 2 1	1700 220 1043 300	5.00 4.71 4.60 4.54	5.34 5.48 5.56 5.58	119 503 790 697	1 2 1 2
ATREM	2.01	3.50 %	17:00:00	60	2.07	1	1120	2.07	2.08	100	1	0	1	[+]
ATR	2.01 2.07	1.81 2.21	17:00:00 17:00:00 15:02:33 15:02:30	60 60 7 10	2.07 2.07 2.01 2.01	3 2 1 2	300 200 750 199	2.00 1.99 1.98 1.97	2.10 2.13 2.14 2.17	303 200 480 200	4 2 1 1
AUTOPARTN	3.95	-1.55 %	17:00:00	300	3.82	1	77	3.81	3.82	1142	1	26	101	[+]
APR	3.80 3.95	3.56 4.34	16:36:06 16:35:53 16:35:42 16:35:30	1147 11000 4000 2000	3.81 3.81 3.81 3.81	1 1 1 2	1000 900 300 5750	3.79 3.76 3.75 3.74	3.90 3.93 3.94 3.95	1500 883 77 1395	1 1 1 1
AWBUD	1.28	0.78 %	13:54:22	255	1.29	1	200	1.27	1.29	5900	1	4	5	[+]
AWB	1.19 1.29	1.16 1.40	13:46:06 11:13:14 09:44:24 09:37:30	30 1389 20 2333	1.29 1.25 1.25 1.19	1 1 1 1	400 3611 100 1000	1.26 1.25 1.23 1.21	1.42 1.43 1.44 1.45	2000 990 533 8889	1 1 2 4
BAHOLDING	1.83	1.63 %	17:02:25	352	1.87	2	9048	1.87	1.88	2552	2	78	144	[+]
BAH	1.80 1.89	1.65 2.01	17:00:28 17:00:00 17:00:00 17:00:00	500 9148 332 852	1.87 1.87 1.87 1.87	2 1 1 2	1100 1500 900 750	1.85 1.84 1.83 1.82	1.89 1.90 1.91 1.92	2690 527 2660 1300	3 1 3 2
BALTONA	8.14	0.00 %	09:01:55	1	8.14	1	974	7.82	8.10	750	1	0	0	[+]
BAL	8.14 8.14	7.34 8.94	16:07:20 15:06:39 13:31:19 12:38:16	148 23 100 2	8.14 8.14 8.14 8.18	1 1 1 1	200 300 499 500	7.80 7.78 7.76 7.74	8.14 8.16 8.18 8.50	1448 417 930 527	3 1 1 1
BBIDEVNFI	0.55	0.00 %	15:41:25	2	0.55	1	415	0.55	0.56	36266	1	103	57	[+]
BBD	0.55 0.55	0.50 0.60	15:28:49 15:28:49 14:32:58 14:32:58	3583 4417 2583 17	0.55 0.55 0.55 0.55	5 4 4 8	63140 26179 13320 25650	0.54 0.53 0.52 0.51	0.57 0.58 0.59 0.60	33251 65900 73436 95004	1 8 5 4
BEDZIN	24.30	-0.82 %	16:06:03	1	24.10	1	46	21.90	24.10	70	1	0	0	[+]
BDZ	24.10 24.30	21.90 26.70	16:06:00 16:05:58 16:05:56 16:05:54	1 1 1 1	24.10 24.10 24.10 24.10	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	24.40 24.80 25.90 26.90	40 35 1405 477	1 1 3 1
BENEFIT	960.00	0.63 %	17:00:00	2	956.00	1	2	934.00	962.00	9	1	3	2,893	[+]
BFT	940.00 960.00	864.00 1055.00	15:58:58 14:58:42 14:58:23 14:58:11	7 66 84 5	940.00 940.00 940.00 942.00	2 1 1 3	10 3 8 12	930.00 926.00 922.00 920.00	976.00 978.00 984.00 986.00	2 7 7 80	1 2 2 1
BEST	0.00	0.00 %	09:00:00	1	28.60	1	300	25.80	27.00	300	1	0	0	[+]
BST	0.00 0.00	25.80 31.40	14:22:07 13:49:12 17:00:00 10:19:05	1 181 1 99	28.60 27.40 28.00 27.40	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	29.60 30.80 0.00 0.00	199 80 0 0	1 1 0 0
BETACOM	14.80	0.00 %	17:00:00	1	14.50	50	100	14.40	14.50	67	1	0	0	[+]
BCM	14.50 14.80	13.40 16.20	09:00:00 09:54:02 09:54:02 09:54:02	1 2 1 3	14.80 14.50 14.50 14.50	50 1 1 1	100 700 55 1000	14.30 14.20 13.50 12.00	14.60 14.70 14.80 15.00	100 680 1299 1670	50 1 2 5
BGZ	46.60	1.93 %	15:07:12	60	47.50	1	80	48.50	48.90	206	1	1	32	[+]
BGZ	46.60 48.00	42.00 51.20	13:17:34 11:50:59 09:03:09 09:03:09	4 596 2 1	48.00 46.70 46.60 46.60	1 1 1 1	72 15 280 100	46.60 45.40 44.70 44.50	49.00 49.50 50.00 52.00	5 200 455 15	1 1 3 1
BIK	15.45	-0.64 %	09:00:00	1	15.45	30	48	14.55	15.00	48	30	0	0	[+]
BIK	15.45 15.45	13.95 16.95	09:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	15.55 15.55 15.60 15.60	30 1 1 0	48 650 33 0	14.50 14.45 0.01 0.00	15.05 15.45 15.55 15.60	600 639 270 97	1 1 1 1
BIOMEDLUB	1.12	1.74 %	17:00:00	500	1.17	1	551	1.15	1.17	1500	1	15	17	[+]
BML	1.12 1.17	1.01 1.23	14:34:53 14:17:53 12:31:04 12:31:04	226 274 5635 4091	1.15 1.15 1.15 1.15	1 3 1 1	1000 3269 1000 2000	1.13 1.12 1.10 1.09	1.18 1.19 1.20 1.21	25957 16714 7892 2700	2 6 3 3
BIOTON	6.09	-0.50 %	17:01:10	3	5.93	3	757	5.93	6.03	613	1	27	161	[+]
BIO	5.91 6.15	5.49 6.69	17:01:09 17:00:00 17:00:00 17:00:00	57 268 75 63	5.93 5.93 5.93 5.93	1 2 2 1	53 800 750 1694	5.92 5.91 5.90 5.89	6.04 6.05 6.07 6.09	100 149 438 438	1 1 1 1
BOGDANKA	59.00	0.50 %	17:00:00	200	59.80	1	98	59.30	59.80	85	1	4	223	[+]
LWB	59.00 60.00	53.10 64.90	17:00:00 17:00:00 17:00:00 16:48:40	6 17 15 3	59.80 59.80 59.80 59.80	1 1 1 1	300 94 1000 41	59.20 59.10 58.70 58.10	59.90 60.00 60.20 60.40	97 1570 45 85	1 7 1 2
BORYSZEW	5.10	-0.20 %	17:00:37	24	5.09	1	200	5.08	5.09	76	1	201	1,022	[+]
BRS	5.05 5.15	4.59 5.61	17:00:00 17:00:00 17:00:00 17:00:00	200 200 141 59	5.09 5.09 5.09 5.09	1 1 1 1	198 957 666 666	5.06 5.05 5.03 5.02	5.11 5.12 5.14 5.15	666 2819 1524 1995	1 2 3 1
BOS	6.66	0.30 %	15:54:25	150	6.68	1	175	6.68	6.78	150	1	27	179	[+]
BOS	6.60 6.68	6.00 7.32	15:54:25 14:29:16 13:53:14 13:53:14	175 320 680 785	6.68 6.60 6.60 6.60	1 1 1 1	151 120 200 500	6.60 6.49 6.48 6.46	6.80 6.84 6.85 6.87	2000 150 5000 130	1 1 1 1
BOWIM	3.33	0.91 %	16:11:08	130	3.33	1	1500	3.22	3.33	102	1	0	0	[+]
BOW	3.33 3.33	3.00 3.66	14:16:19 17:00:00 14:38:07 10:14:01	1 170 1000 1	3.33 3.30 3.22 3.33	1 1 1 0	2976 272 3000 0	3.21 3.10 2.90 0.00	3.36 3.45 3.61 3.75	3160 1200 75 1602	2 2 1 1
BRASTER	1.35	-11.85 %	17:02:56	900	1.19	5	3196	1.19	1.20	200	1	654	809	[+]
BRA	1.17 1.35	1.10 1.34	17:00:00 17:00:00 17:00:00 17:00:00	1500 338 1662 338	1.19 1.19 1.19 1.19	2 5 5 3	2430 4600 4466 3500	1.18 1.17 1.16 1.15	1.21 1.23 1.24 1.25	539 2075 3991 7037	1 2 1 3
BSCDRUK	37.00	0.00 %	09:00:00	1	37.00	1	1	37.40	37.60	70	1	0	0	[+]
BSC	37.00 37.00	33.40 40.60	17:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	37.00 37.00 37.00 37.00	1 2 1 0	340 27 10 0	35.40 33.60 30.20 0.00	37.80 39.60 39.80 40.60	50 18 14 20	1 1 1 1
BUDIMEX	104.00	0.97 %	17:00:00	29	104.00	1	111	103.40	104.00	71	1	2	236	[+]
BDX	102.60 104.00	93.60 114.40	17:00:00 17:00:00 17:00:00 17:00:00	10 10 1 6	104.00 104.00 104.00 104.00	1 1 3 1	40 40 176 40	102.40 101.20 101.00 100.20	104.80 105.00 105.40 105.80	26 246 13 21	1 8 1 1
BUWOG	0.00	0.00 %	12:37:47	5	127.80	0	0	0.00	132.00	70	1	0	0	[+]
BWO	0.00 0.00	115.10 140.50	09:00:39 09:00:00 14:05:14 09:16:39	5 7 137 22	113.60 128.80 128.80 128.20	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
BYTOM	2.60	0.00 %	17:00:00	5	2.60	3	5068	2.58	2.60	2225	1	409	1,063	[+]
BTM	2.58 2.60	2.34 2.86	15:14:49 15:01:49 14:48:10 14:48:10	520 640 1000 6130	2.58 2.60 2.60 2.60	1 2 3 2	196 1200 2137 2200	2.56 2.55 2.53 2.50	2.64 2.67 2.68 2.69	777 700 550 2778	1 1 1 2
CAPITAL	2.39	1.27 %	16:42:27	260	2.39	1	99	2.36	2.41	1200	1	0	1	[+]
CPA	2.39 2.39	2.16 2.62	10:44:51 09:02:51 17:00:00 16:23:15	150 1 201 1	2.39 2.39 2.36 2.39	1 1 1 1	209 1000 21 600	2.26 2.25 2.18 2.01	2.57 2.58 2.59 2.60	123 460 498 3000	1 1 1 1
CCC	210.60	-0.48 %	17:00:00	214	208.40	1	368	208.40	209.60	6815	4	99	20,657	[+]
CCC	205.20 211.00	189.60 231.60	17:00:00 17:00:00 17:00:00 17:00:00	213 8 101 130	208.40 208.40 208.40 208.40	2 4 1 2	309 5604 320 759	208.20 208.00 207.80 207.60	209.80 210.00 210.80 211.00	126 22 10 1467	1 2 1 4
CDPROJEKT	166.90	-2.70 %	17:04:42	150	158.60	6	15160	158.60	159.40	7	1	218	35,027	[+]
CDR	156.70 167.00	150.30 183.50	17:03:57 17:00:00 17:00:00 17:00:00	1000 10 16 11	158.60 158.60 158.60 158.60	4 1 1 2	4653 1309 1616 10170	158.50 158.40 158.20 158.00	159.80 159.90 160.00 160.40	2 10 197 27	1 1 7 2
CDRL	22.40	-2.23 %	17:00:00	1	21.90	1	360	21.00	21.90	88	1	0	4	[+]
CDL	21.70 22.40	20.20 24.60	16:20:56 16:01:53 09:00:00 17:00:00	150 23 1 1	21.70 21.70 22.40 22.40	1 2 1 2	35 585 50 1405	20.40 20.30 20.20 20.10	22.00 22.80 24.40 24.90	341 150 1390 65	1 1 1 1
CELTIC	7.85	0.00 %	15:16:11	1000	7.90	1	375	7.90	8.05	1000	1	1	9	[+]
CPD	7.85 7.90	7.10 8.60	15:14:38 14:50:28 11:42:47 11:47:56	125 450 500 500	7.85 7.90 7.65 7.65	1 1 1 0	375 1000 1 0	7.85 7.70 2.52 0.00	8.20 8.40 8.50 8.80	1000 1600 500 2	1 2 1 1
CEZ	92.50	-1.40 %	16:20:57	500	91.30	1	5000	91.30	94.00	72	1	37	3,427	[+]
CEZ	91.30 92.50	83.25 101.70	16:20:52 16:08:15 15:54:15 15:54:15	1500 2000 627 1373	91.30 91.30 91.30 91.30	1 1 1 1	13 10 3 5	90.50 87.50 87.00 85.00	96.20 96.50 96.85 96.90	100 68 100 20	1 1 1 1
CIECH	46.60	1.30 %	17:00:00	26	46.84	1	62	PKC	46.98	4432	1	65	3,053	[+]
CIE	46.12 47.50	41.94 51.25	17:00:00 17:00:00 17:00:00 17:00:00	5 33 28 94	46.84 46.84 46.84 46.84	1 1 2 1	385 4432 696 252	46.70 46.62 46.60 46.54	47.10 47.18 47.34 47.36	117 528 4432 788	1 1 1 1
CIGAMES	0.89	0.00 %	17:00:00	118	0.89	22	438441	0.88	0.89	185182	8	201	178	[+]
CIG	0.88 0.89	0.81 0.97	16:49:52 16:49:49 16:42:58 16:42:58	2268 1500 3300 100	0.89 0.88 0.88 0.88	17 12 23 6	338400 228675 85162 39750	0.87 0.86 0.85 0.84	0.90 0.91 0.92 0.93	399345 201092 201918 50950	7 5 7 6
CLNPHARMA	30.80	3.25 %	17:00:00	15	31.80	1	17	31.30	31.80	1985	1	7	225	[+]
CLN	30.70 31.80	27.75 33.85	17:00:00 17:00:00 17:00:00 17:00:00	200 215 2 533	31.80 31.80 31.80 31.80	1 1 1 2	30 100 30 63	31.20 30.90 30.80 30.70	31.85 31.90 31.95 32.00	2000 2000 2000 2000	1 1 1 1
CNT	11.10	-0.90 %	13:54:30	3	11.00	2	245	11.00	11.50	400	1	0	0	[+]
CNT	11.00 11.10	10.00 12.20	13:54:30 15:35:47 10:51:50 10:50:14	10 39 5 30	11.10 11.10 11.70 11.70	1 1 1 2	19 20 60 420	10.90 10.80 10.70 10.60	11.60 11.70 11.80 11.90	9 326 437 140	1 1 1 1
COGNOR	1.71	1.17 %	17:00:00	1	1.73	1	10000	1.71	1.73	1549	2	48	81	[+]
COG	1.67 1.74	1.54 1.88	16:27:24 16:25:16 16:11:48 16:05:52	950 802 9550 3065	1.73 1.71 1.71 1.70	1 2 1 1	510 2655 2000 2000	1.58 1.57 1.56 1.55	1.74 1.75 1.77 1.79	2529 1305 8200 1500	2 2 1 1
COMARCH	164.00	-1.52 %	17:00:00	2	162.50	1	100	162.00	165.00	200	1	0	33	[+]
CMR	161.00 164.00	148.00 180.00	17:00:00 17:00:00 16:49:54 16:18:39	21 7 4 6	162.50 162.50 163.50 161.50	1 1 1 1	66 41 37 9	161.00 160.50 152.00 148.00	166.50 170.00 170.50 172.00	15 92 20 27	1 3 1 2
COMP	55.50	0.00 %	17:00:27	139	55.50	1	130	55.50	56.00	300	1	0	8	[+]
CMP	55.50 55.50	50.00 61.00	17:00:00 17:00:00 17:00:00 16:42:01	200 266 49 2949	55.50 55.50 55.50 55.50	1 1 2 0	300 100 315 0	54.00 53.00 52.50 0.00	58.00 58.50 65.00 72.00	22 250 141 20	2 1 1 1
CORMAY	1.00	0.00 %	17:00:00	1940	1.02	1	10	1.02	1.03	319	1	66	69	[+]
CRM	1.00 1.05	0.90 1.10	17:00:00 16:32:34 16:32:34 15:20:38	10 200 800 500	1.02 1.02 1.02 1.02	5 3 2 2	8118 8240 11630 11350	1.01 1.00 0.99 0.98	1.04 1.05 1.06 1.07	8718 16890 23650 4000	1 4 3 1
CPGROUP	5.60	-0.88 %	09:52:45	2	5.60	202	2871	5.55	5.60	290	101	0	2	[+]
CPG	5.60 5.60	5.05 6.15	09:52:45 09:52:45 09:52:45 09:52:45	1 5 1 3	5.60 5.60 5.60 5.60	1 1 1 1	1819 5 1000 1250	5.50 5.00 4.50 4.00	5.70 5.75 5.80 5.90	2327 1740 1000 400	2 1 1 1
CYFRPLSAT	22.44	-0.89 %	17:04:48	174	22.24	1	226	22.24	22.30	5065	1	285	6,344	[+]
CPS	22.06 22.56	20.20 24.68	17:00:00 17:00:00 17:00:00 17:00:00	594 529 1228 300	22.24 22.24 22.24 22.24	1 1 2 2	75 3000 900 328	22.18 22.16 22.10 22.08	22.32 22.34 22.36 22.38	2196 29676 1557 4490	3 3 1 1
DEBICA	113.00	-1.30 %	17:00:00	2	113.50	3	43	111.00	113.50	119	1	0	14	[+]
DBC	111.00 113.50	102.00 124.00	15:37:55 14:42:00 14:42:00 14:42:00	2 2 10 8	113.00 111.00 111.00 113.00	1 2 1 2	50 100 100 108	110.50 110.00 109.00 108.50	114.00 114.50 115.00 116.50	100 74 150 10	1 2 4 1
DECORA	10.90	-0.46 %	16:05:45	173	10.75	1	27	10.75	10.80	402	2	1	7	[+]
DCR	10.75 10.90	9.82 11.95	15:24:01 14:40:05 12:14:16 11:10:25	57 125 53 40	10.75 10.75 10.80 10.80	1 1 2 1	200 100 653 200	10.60 10.50 10.25 10.20	10.85 10.90 10.95 11.00	310 399 245 3403	1 2 1 3
DEKPOL	39.80	0.00 %	09:00:00	20	39.80	0	0	0.00	38.80	1000	1	0	1	[+]
DEK	39.80 39.80	36.00 43.60	17:00:00 17:00:00 17:00:00 17:00:00	24 100 222 50	39.80 39.80 39.80 39.80	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	39.80 40.00 40.40 44.00	15 503 20 80	1 1 1 2
DELKO	9.00	1.14 %	16:02:53	102	8.90	1	212	8.90	9.00	975	1	1	8	[+]
DEL	8.90 9.00	8.10 9.90	16:01:30 09:29:42 09:16:55 14:51:49	186 590 10 21	8.90 9.00 9.00 8.80	1 1 1 1	114 80 115 150	8.80 8.76 8.50 8.36	9.02 9.10 9.14 9.20	10 10 10 10	1 1 1 1
DGA	8.34	5.04 %	15:12:56	80	8.34	1	513	7.94	8.34	910	1	0	2	[+]
DGA	8.34 8.34	7.52 9.16	09:17:32 11:08:55 11:08:55 16:49:28	110 44 1 75	8.34 7.94 8.32 8.30	1 1 0 0	999 255 0 0	7.92 6.30 0.00 0.00	8.80 9.80 9.96 9.98	990 69 132 1626	1 1 1 2
DINOPL	90.90	-0.56 %	17:00:00	84	89.50	2	406	88.55	89.50	27215	4	142	12,777	[+]
DNP	88.60 91.30	81.85 99.95	17:00:00 17:00:00 17:00:00 17:00:00	8 8 64 72	89.50 89.50 89.50 89.50	2 1 1 1	2347 644 817 10040	88.50 88.40 88.35 88.30	89.60 89.70 89.75 89.80	12172 751 817 1124	3 1 1 1
DOMDEV	68.00	3.66 %	13:46:14	62	68.00	1	1	67.60	68.00	94	3	0	14	[+]
DOM	67.60 68.00	61.20 74.80	13:46:14 13:44:40 13:40:29 11:53:34	19 19 36 65	68.00 67.80 67.80 67.60	2 1 1 1	82 119 5 15	65.60 65.00 64.80 64.00	68.20 69.00 69.60 69.80	179 640 75 329	3 2 1 2
DROZAPOL	1.59	0.00 %	16:47:04	2	1.57	3	1600	1.53	1.57	677	1	0	1	[+]
DPL	1.53 1.59	1.44 1.74	16:47:04 16:47:03 16:47:03 16:47:02	2 2 2 2	1.57 1.57 1.57 1.57	2 1 1 1	5950 1000 1000 1100	1.52 1.51 1.50 1.49	1.58 1.59 1.60 1.61	1537 889 637 388	1 1 1 1
ECHO	4.18	-0.72 %	17:00:00	950	4.15	1	1910	4.13	4.15	3002	3	106	442	[+]
ECH	4.13 4.18	3.77 4.59	17:00:00 17:00:00 17:00:00 16:49:53	185 1500 5589 95	4.15 4.15 4.15 4.13	3 4 1 2	4560 6771 180 2749	4.12 4.10 4.06 4.05	4.18 4.25 4.28 4.30	2570 2000 4500 3004	5 1 1 3
EDINVEST	1.95	0.52 %	14:40:09	255	1.95	1	3990	1.93	1.95	644	1	5	10	[+]
EDI	1.95 1.95	1.76 2.14	14:40:09 14:40:09 09:20:16 09:45:23	4000 801 1 1	1.95 1.95 1.95 1.94	1 1 1 1	1650 4100 142 100	1.89 1.88 1.75 1.70	1.96 1.97 2.00 2.02	4000 2200 372 3750	1 1 1 1
EFEKT	21.90	-4.57 %	14:47:57	50	20.90	1	30	20.90	21.80	696	2	0	2	[+]
EFK	20.90 21.90	19.75 24.00	14:19:18 09:00:00 17:00:00 13:34:26	57 1 1 34	21.00 21.90 21.90 21.80	1 1 1 1	380 50 70 7	20.80 20.70 20.50 20.40	21.90 23.20 23.70 23.90	48 349 295 73	1 1 1 1
EKOEXPORT	3.07	-2.27 %	17:00:00	197	3.01	2	803	3.01	3.10	200	1	24	74	[+]
EEX	2.95 3.17	2.77 3.37	17:00:00 17:00:00 17:00:00 17:00:00	311 311 80 1	3.01 3.01 3.01 3.01	1 1 1 2	22 311 680 832	3.00 2.99 2.98 2.97	3.12 3.13 3.15 3.18	2609 1925 761 398	3 1 2 2
ELBUDOWA	37.00	-3.24 %	17:00:00	4	35.80	1	95	35.80	37.00	561	1	7	266	[+]
ELB	33.30 38.70	33.30 40.70	17:00:00 17:00:00 16:46:47 15:23:25	5 22 9 44	35.80 35.80 37.00 37.00	1 1 1 5	50 50 61 199	35.70 35.60 35.00 34.60	37.30 37.60 37.70 38.50	40 250 250 650	1 1 1 3
ELEKTROTI	4.15	0.00 %	17:00:00	10	4.20	2	1020	4.14	4.20	445	2	15	63	[+]
ELT	4.15 4.24	3.74 4.56	15:13:24 12:53:54 12:22:00 12:21:08	200 700 4000 1000	4.16 4.20 4.19 4.19	1 1 1 1	700 1500 20 1000	4.12 4.11 4.10 4.05	4.28 4.34 4.45 4.50	50 481 500 100	1 2 1 1
ELEMENTAL	1.45	-1.41 %	17:02:02	18242	1.40	1	1758	1.40	1.41	3800	2	211	299	[+]
EMT	1.38 1.45	1.31 1.59	17:01:51 17:00:10 17:00:10 17:00:00	1758 1535 1707 80	1.40 1.40 1.40 1.40	4 1 1 4	8687 15000 1600 6048	1.38 1.37 1.36 1.35	1.42 1.43 1.44 1.45	711 1900 3460 39400	1 1 2 2
ELKOP	0.47	2.13 %	14:59:22	23	0.48	3	2540	0.45	0.48	944	1	5	2	[+]
EKP	0.45 0.48	0.43 0.51	14:46:20 13:11:38 12:28:53 11:44:25	34 833 1 1	0.45 0.48 0.48 0.45	1 1 2 1	1139 3000 1050 5500	0.44 0.41 0.40 0.39	0.49 0.50 0.51 0.52	15831 2620 200 8945	3 1 1 3
ELZAB	5.90	0.00 %	14:48:15	400	5.90	1	97	5.10	6.45	80	1	1	5	[+]
ELZ	5.90 5.90	5.35 6.45	14:48:15 09:05:32 09:00:00 09:00:38	100 400 100 240	5.90 5.90 5.90 6.30	1 1 0 0	20 20 0 0	4.80 4.00 0.00 0.00	6.50 7.00 7.15 7.50	1998 184 100 2168	1 1 1 1
EMC	7.00	-2.78 %	09:03:25	1	7.00	1	49	6.80	7.00	49	1	0	0	[+]
EMC	7.00 7.00	6.30 7.70	09:03:05 09:09:28 09:00:21 09:33:58	1 1 1 1	7.20 7.20 7.20 7.20	1 1 0 0	1112 99 0 0	6.75 6.50 0.00 0.00	7.05 7.20 7.40 7.95	1064 120 142 42	1 1 1 1
ENAP	1.07	0.00 %	09:01:47	1	1.07	1	4651	1.02	1.07	1997	1	0	0	[+]
ENP	1.07 1.07	0.97 1.17	16:22:50 14:59:47 13:16:35 12:39:51	1 349 1 2000	1.07 1.02 1.07 1.02	1 1 1 0	7098 2510 2000 0	1.01 0.97 0.95 0.00	1.08 1.09 1.10 1.23	3993 6500 1500 1998	2 2 1 2
ENEA	7.99	1.76 %	17:02:06	1173	8.10	1	100	8.05	PKC	81	1	559	4,483	[+]
ENA	7.90 8.12	7.20 8.78	17:02:06 17:01:02 17:00:00 17:00:00	47 100 307 46	8.10 8.10 8.10 8.10	2 1 1 3	33375 370 2038 3077	8.03 8.02 8.01 8.00	8.10 8.11 8.13 8.14	4883 1451 3266 4007	2 2 3 2
ENELMED	0.00	0.00 %	09:00:00	175	9.20	1	865	8.85	9.25	1320	2	0	0	[+]
ENE	0.00 0.00	8.30 10.10	09:00:00 09:00:00 14:28:51 09:00:00	825 4 1 8	9.20 9.20 9.20 9.20	1 0 0 0	100 0 0 0	8.00 0.00 0.00 0.00	10.20 10.50 11.90 12.00	625 200 350 116	1 1 1 1
ENERGA	8.35	2.30 %	17:01:29	135	8.01	3	14168	8.01	PKC	976	1	397	3,216	[+]
ENG	7.93 8.35	7.52 9.18	17:00:00 17:00:00 17:00:00 17:00:00	1409 86 1911 265	8.01 8.01 8.01 8.01	1 2 9 7	51 1325 10700 37514	7.99 7.96 7.95 7.94	8.05 8.06 8.07 8.08	192 32774 2789 165	1 2 1 1
ENERGOINS	0.90	1.11 %	13:26:32	3	0.91	1	1500	0.88	0.91	9897	3	3	3	[+]
ENI	0.90 0.91	0.81 0.99	13:26:30 10:48:04 10:44:30 10:26:34	58 618 1000 3	0.90 0.90 0.90 0.90	1 1 1 1	2000 8730 1000 10	0.87 0.86 0.82 0.71	0.92 0.93 0.94 0.95	2222 9000 5000 3811	1 2 2 3
ENTER	20.50	-5.50 %	15:21:19	1	18.90	1	7	15.50	18.45	406	1	2	30	[+]
ENT	18.50 20.50	18.45 22.50	15:13:43 15:13:43 14:54:57 14:54:57	200 406 553 390	18.50 18.50 19.25 19.25	1 0 0 0	16 0 0 0	0.05 0.00 0.00 0.00	18.50 20.00 20.50 21.00	500 101 445 220	1 1 2 1
ERBUD	10.50	-1.89 %	10:25:14	1	10.40	1	715	10.45	10.75	100	1	1	6	[+]
ERB	10.40 10.50	9.46 11.55	10:25:14 09:01:18 09:00:00 09:00:00	464 49 20 1	10.45 10.50 10.40 10.50	2 2 1 1	1041 400 120 120	10.40 10.10 10.05 9.80	10.80 11.00 11.30 11.50	930 223 113 691	1 2 1 1
ERG	47.80	1.09 %	14:09:46	20	46.50	1	80	46.50	47.70	42	1	0	1	[+]
ERG	46.10 47.80	43.10 52.40	09:50:02 09:01:08 15:36:19 09:00:51	1 1 20 1	46.10 47.80 46.00 47.90	1 1 1 1	39 70 50 100	46.10 46.00 44.70 40.10	47.80 48.00 49.00 53.20	20 100 44 8	1 1 1 1
ERGIS	3.45	2.57 %	17:00:00	37	3.59	2	1075	3.33	3.59	962	1	7	26	[+]
EGS	3.33 3.74	3.11 3.79	17:00:00 13:31:37 12:57:04 12:44:46	163 500 107 900	3.59 3.40 3.33 3.43	1 1 2 1	3000 300 900 400	3.31 3.18 3.17 3.07	3.60 3.65 3.66 3.70	537 209 336 330	2 1 1 1
ESOTIQ	20.30	0.00 %	17:00:00	50	19.75	1	105	19.20	19.75	340	1	0	2	[+]
EAH	19.75 20.30	18.30 22.30	11:35:25 09:00:00 17:00:00 17:00:00	25 1 1 10	19.80 20.30 19.75 19.75	1 1 1 4	250 420 50 2520	19.10 19.00 18.70 18.50	20.30 20.80 21.00 21.80	130 359 99 299	2 2 1 1
ESSYSTEM	0.00	0.00 %	12:33:08	150	2.44	1	100	2.40	2.44	350	1	0	0	[+]
ESS	0.00 0.00	2.20 2.68	16:47:20 10:40:44 16:47:09 13:48:32	300 1500 808 11	2.44 2.44 2.46 2.32	1 2 1 1	51 589 2000 1000	2.30 2.22 2.20 2.18	2.54 2.56 2.60 2.68	480 2178 2812 300	1 2 2 1
ESTAR	0.00	0.00 %	-	-	-	1	20	1.50	0.00	0	0	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	8.90	-3.60 %	14:50:20	1	8.58	1	280	8.32	8.50	250	1	11	97	[+]
EUC	8.32 8.90	8.02 9.78	14:13:51 12:37:23 12:29:07 12:02:07	20 600 1 240	8.32 8.58 8.58 8.50	1 1 1 1	62 95 10 110	8.30 8.26 8.00 7.76	8.58 8.90 9.00 9.10	353 98 666 240	1 1 1 1
EUROCASH	20.00	-1.21 %	17:01:05	200	19.66	3	1676	19.66	19.80	57460	4	778	15,401	[+]
EUR	19.50 20.10	18.00 22.00	17:00:00 17:00:00 17:00:00 17:00:00	1085 1041 100 100	19.66 19.66 19.66 19.66	1 3 1 1	6952 2755 999 1964	19.65 19.64 19.63 19.62	19.87 19.88 19.89 19.90	80 1893 100 16266	1 1 1 2
EUROHOLD	0.00	0.00 %	16:17:21	4	3.98	1	5	2.80	3.00	500	1	0	0	[+]
EHG	0.00 0.00	3.60 4.36	16:17:21 14:20:13 11:10:23 09:17:59	6 27 22 23	3.90 4.02 4.02 3.68	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	3.98 4.00 4.80 6.00	186 443 180 320	2 1 1 1
EUROTEL	15.55	-0.94 %	17:00:00	1	15.85	1	91	15.65	15.85	149	1	4	58	[+]
ETL	15.50 15.85	14.00 17.10	17:00:00 17:00:00 16:42:03 10:05:43	9 150 150 465	15.85 15.85 15.85 15.85	2 1 4 1	216 500 528 36	15.60 15.55 15.50 15.40	16.10 16.25 16.30 16.35	111 104 82 121	1 1 1 1
EVEREST	0.00	0.00 %	15:33:42	100	0.68	2	10969	0.61	0.69	100	1	0	0	[+]
EVE	0.00 0.00	0.62 0.74	14:17:52 11:11:58 10:52:47 15:29:47	100 49 30 1	0.65 0.63 0.61 0.61	3 1 1 1	19705 7000 100 200	0.60 0.57 0.54 0.44	0.70 0.71 0.73 0.75	100 999 100 100	1 1 1 1
FAMUR	5.44	3.72 %	17:01:24	570	5.58	2	3850	5.50	5.58	19	1	575	3,163	[+]
FMF	5.38 5.60	4.90 5.98	17:00:00 17:00:00 17:00:00 17:00:00	911 89 322 89	5.58 5.58 5.58 5.58	1 1 1 1	2000 1146 1146 200	5.48 5.46 5.44 5.38	5.60 5.62 5.64 5.66	4217 1147 1 1002	9 2 1 3
FASING	16.25	0.31 %	10:50:03	439	16.00	1	100	15.70	16.30	100	1	1	18	[+]
FSG	16.00 16.50	14.65 17.85	10:17:05 10:12:25 10:04:23 10:04:22	74 200 1 1	16.50 16.50 16.40 16.40	2 1 1 1	300 481 200 51	15.65 15.60 15.35 15.30	16.35 16.50 16.65 16.70	459 244 243 135	1 3 2 2
FASTFIN	0.00	0.00 %	17:03:49	20000	0.07	1	28517	0.07	0.07	102705	3	0	0	[+]
FFI	0.00 0.00	0.05 0.09	17:02:59 17:02:59 17:02:59 17:02:59	59097 18000 11500 14185	0.07 0.07 0.07 0.07	1 2 1 1	25000 36101 15351 20001	0.06 0.05 0.04 0.01	0.08 0.09 0.10 0.11	142288 47155 166157 124330	8 5 7 4
FEERUM	5.90	-1.67 %	16:06:31	1	5.88	1	99	5.80	5.90	28	1	0	0	[+]
FEE	5.88 5.90	5.32 6.48	16:06:29 16:06:27 16:06:25 16:06:23	1 1 1 1	5.88 5.88 5.88 5.88	3 2 1 0	1120 1127 30 0	5.54 5.50 4.00 0.00	5.98 6.00 6.60 6.78	167 450 100 99	2 2 1 1
FENGHUA	0.00	0.11 %	12:10:17	10	17.52	0	0	0.00	PKC	81	2	0	0	[+]
FGT	0.00 0.00	15.80 19.20	14:13:10 12:37:57 13:15:56 16:14:54	4 73 100 25	17.52 17.73 20.00 19.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	17.40 25.00 28.00 30.00	87 100 150 300	1 1 1 1
FERRO	13.20	0.00 %	13:43:29	1	13.20	2	1069	12.80	13.20	1419	2	0	0	[+]
FRO	13.10 13.20	11.90 14.50	13:43:29 10:45:46 09:00:00 17:00:00	14 1 1 1	13.10 13.10 13.20 13.20	1 1 1 2	50 100 50 380	12.70 12.50 12.45 12.30	13.40 13.45 14.00 14.40	59 136 518 100	1 1 2 1
FERRUM	4.98	0.00 %	12:51:57	2	5.20	1	311	4.63	5.20	5075	2	1	3	[+]
FER	4.98 5.20	4.49 5.46	12:51:57 12:17:16 15:39:51 15:39:51	498 1 5 805	4.98 4.98 5.20 4.94	1 1 1 1	300 290 362 4789	4.62 4.51 4.45 4.44	5.26 5.34 5.40 5.50	1485 1211 2265 1510	1 1 3 3
FORTE	36.00	3.51 %	17:03:32	40	38.30	1	78	37.10	38.30	50	1	7	260	[+]
FTE	35.60 38.30	32.40 39.60	17:00:00 17:00:00 17:00:00 17:00:00	21 105 28 41	38.30 38.30 38.30 38.30	2 1 1 1	87 59 31 8	36.85 36.80 36.70 36.65	38.50 38.70 38.75 39.00	185 30 29 50	1 1 1 1
GETINOBLE	0.51	-1.96 %	17:00:00	3000	0.50	40	721509	0.50	0.51	1221278	6	1,869	958	[+]
GNB	0.50 0.53	0.46 0.56	17:00:00 17:00:00 17:00:00 17:00:00	20000 3415 2227 273	0.50 0.50 0.50 0.50	17 16 13 5	127846 101312 147794 36265	0.49 0.48 0.47 0.46	0.52 0.53 0.54 0.55	202593 397168 232538 143519	10 31 26 20
GINOROSSI	0.59	1.75 %	17:00:00	1	0.58	3	7737	0.56	0.58	26967	8	47	27	[+]
GRI	0.55 0.59	0.54 0.64	16:49:31 16:49:31 16:49:31 16:49:19	811 682 1467 119	0.56 0.56 0.56 0.58	15 7 3 7	57560 40800 6521 62680	0.55 0.54 0.53 0.52	0.59 0.60 0.61 0.62	14950 100207 19602 259340	5 12 6 20
GLCOSMED	0.72	0.00 %	09:00:00	1	0.72	1	969	0.66	0.72	18671	2	0	0	[+]
GLC	0.72 0.72	0.65 0.79	09:00:00 12:23:09 09:00:00 15:39:30	1 100 1 41	0.72 0.70 0.72 0.71	1 1 1 1	2500 12000 989 10000	0.65 0.64 0.63 0.50	0.74 0.98 1.24 1.45	11000 500 433 1500	1 1 1 1
GOBARTO	8.62	0.00 %	11:06:05	5	8.84	2	119	8.62	8.82	599	1	0	0	[+]
GOB	8.62 8.84	7.76 9.48	09:17:31 09:13:43 16:04:01 15:45:23	15 19 5 23	8.62 8.62 8.84 8.62	2 1 1 2	1108 100 100 145	8.60 8.58 8.52 8.50	8.84 8.90 8.92 8.94	279 100 1140 1150	1 1 1 1
GORENJE	0.00	0.00 %	09:14:52	1	52.20	1	260	50.60	52.20	3	1	0	0	[+]
GRV	0.00 0.00	47.00 57.40	09:00:00 09:00:00 17:00:00 09:00:00	1 1 1 1	52.20 52.20 52.20 51.80	2 0 0 0	200 0 0 0	50.00 0.00 0.00 0.00	52.40 55.00 60.00 100.00	150 700 234 18	1 1 1 1
GPRE	5.38	-3.05 %	16:47:50	400	5.09	1	2000	5.09	5.29	2000	1	0	2	[+]
GPR	5.09 5.38	4.85 5.91	12:06:41 09:15:41 09:58:41 10:21:35	5 1 1 1	5.09 5.38 5.25 5.30	1 1 1 1	200 500 148 1	4.91 4.88 4.71 0.01	5.35 5.38 5.39 5.40	1900 2197 498 1332	2 2 1 1
GPW	41.60	0.97 %	17:00:00	289	41.80	1	35	41.60	41.80	984	2	86	3,607	[+]
GPW	41.50 42.00	37.45 45.75	17:00:00 17:00:00 17:00:00 17:00:00	222 50 36 63	41.80 41.80 41.80 41.80	2 1 4 1	416 281 3956 100	41.50 41.45 41.40 41.35	42.00 42.05 42.10 42.35	3998 659 1281 2975	4 2 2 1
GREENTECH	1.54	-6.67 %	12:53:43	435	1.40	1	5621	1.34	1.35	4213	1	0	1	[+]
GRT	1.40 1.54	1.39 1.69	09:03:32 16:27:41 16:27:41 16:02:19	1 1 39 300	1.54 1.50 1.49 1.49	1 1 0 0	250 387 0 0	0.35 0.30 0.00 0.00	1.54 1.61 1.72 1.73	1191 3335 5670 964	1 1 2 1
GROCLIN	3.18	7.41 %	17:00:00	241	3.48	1	830	3.48	3.53	294	2	110	387	[+]
GCN	3.17 3.78	3.15 3.83	17:00:00 17:00:00 16:43:39 16:43:30	18 93 2 161	3.48 3.48 3.53 3.46	1 3 1 3	287 1113 1500 5900	3.47 3.46 3.44 3.43	3.57 3.58 3.59 3.60	100 333 350 300	1 1 1 1
GRODNO	4.07	1.00 %	17:00:00	70	4.04	1	1	4.03	4.04	585	2	2	6	[+]
GRN	4.00 4.07	3.67 4.47	15:30:09 15:11:02 14:02:23 14:02:23	8 1000 200 81	4.07 4.00 4.00 4.00	1 1 1 1	300 40 1970 69	3.99 3.97 3.96 3.95	4.05 4.07 4.08 4.15	836 472 1299 500	2 1 2 1
GRUPAAZOTY	26.78	-4.14 %	17:01:04	585	25.50	6	1008	25.50	25.68	8	1	159	4,102	[+]
ATT	25.20 26.86	24.12 29.44	17:00:00 17:00:00 17:00:00 17:00:00	347 23 101 18	25.50 25.50 25.50 25.50	1 1 1 2	5557 100 31 1542	25.48 25.46 25.38 25.36	25.72 25.78 25.80 25.86	135 147 1068 542	1 1 2 1
GTC	7.80	-2.32 %	17:03:06	1681	7.58	1	319	7.58	7.67	1000	1	88	676	[+]
GTC	7.58 7.81	7.02 8.58	17:02:54 17:01:31 17:01:31 17:00:00	1000 150 169 61	7.58 7.58 7.58 7.58	2 2 1 1	2931 2150 145 2000	7.57 7.56 7.54 7.53	7.69 7.77 7.81 7.82	280 1000 250 2099	1 1 1 2
HANDLOWY	71.00	1.13 %	17:00:00	162	71.30	2	39	71.30	72.20	2800	1	29	2,051	[+]
BHW	70.70 72.30	63.90 78.10	17:00:00 17:00:00 17:00:00 17:00:00	46 237 13 271	71.30 71.30 71.30 71.30	4 1 2 2	3199 83 113 2840	71.20 71.10 71.00 70.60	72.40 72.50 72.60 72.70	259 83 200 106	1 1 3 3
HARPER	0.20	0.00 %	14:43:02	1870	0.20	5	49450	0.18	0.20	59645	3	53	11	[+]
HRP	0.20 0.20	0.17 0.23	11:47:48 10:33:47 09:16:22 09:16:22	985 20000 12918 10000	0.20 0.20 0.20 0.20	1 2 2 1	24000 53000 17884 5555	0.17 0.16 0.13 0.11	0.21 0.22 0.23 0.24	175000 11494 10930 4000	4 3 2 1
HELIO	11.00	-5.41 %	13:27:25	10	10.50	1	490	10.50	10.70	100	1	3	30	[+]
HEL	10.50 11.00	9.90 12.10	13:14:58 13:14:45 13:14:42 09:56:37	1 100 93 615	11.00 10.70 10.65 10.50	1 1 1 1	65 100 1540 10	10.20 10.15 10.00 9.50	11.00 11.20 12.00 12.30	498 334 1000 540	1 1 1 1
HERCULES	2.48	-3.11 %	17:00:00	40	2.49	1	460	2.49	2.57	590	1	1	3	[+]
HRS	2.47 2.49	2.24 2.72	13:19:57 12:54:35 12:54:35 17:00:00	210 590 400 110	2.47 2.47 2.48 2.57	1 3 2 1	1000 5158 2362 1500	2.48 2.47 2.46 2.45	2.58 2.59 2.60 2.62	1930 486 1074 400	2 1 2 1
HYDROTOR	36.60	1.67 %	09:00:00	1	36.60	4	291	35.00	36.20	230	1	0	0	[+]
HDR	36.60 36.60	33.00 40.20	17:00:00 13:33:49 10:03:19 09:00:00	1 4 40 1	36.00 36.00 36.00 36.00	1 1 4 2	240 227 460 180	34.60 34.20 34.00 33.20	36.60 37.60 37.80 38.00	104 250 93 500	1 1 1 1
IALBGR	0.00	0.00 %	17:00:25	2439	1.32	4	400000	0.02	PKC	12960	7	0	0	[+]
IAG	0.00 0.00	1.19 1.45	17:00:00 17:00:00 17:00:00 17:00:00	525 540 360 1100	1.32 1.32 1.32 1.32	1 0 0 0	75000 0 0 0	0.01 0.00 0.00 0.00	0.01 0.19 0.65 0.70	132 2323 40 99	1 1 1 1
IDEABANK	3.30	0.30 %	17:00:21	29	3.30	1	3774	3.29	3.30	1282	1	20	65	[+]
IDA	3.25 3.31	2.97 3.63	16:42:33 16:41:31 15:12:51 12:19:01	1189 61 550 67	3.30 3.30 3.30 3.28	2 1 5 1	1533 870 6030 1540	3.28 3.27 3.25 3.24	3.33 3.35 3.40 3.45	1000 1000 480 1310	1 1 2 2
IDMSAPL	0.70	-2.78 %	16:38:38	2000	0.70	2	10014	0.70	0.72	14	1	2	1	[+]
IDM	0.70 0.70	0.63 0.77	10:15:59 13:52:51 13:26:28 13:26:28	233 50 6416 14584	0.72 0.72 0.70 0.70	2 1 1 1	14861 998 1000 6	0.68 0.66 0.61 0.55	0.73 0.77 0.78 0.80	14520 888 1040 94	1 1 1 2
IFCAPITAL	0.58	0.00 %	16:05:06	1550	0.61	1	10000	0.58	0.61	3379	1	10	6	[+]
IFC	0.56 0.61	0.53 0.63	16:05:06 11:05:14 10:40:11 10:36:57	1600 1 1563 350	0.61 0.56 0.58 0.58	1 2 2 1	187 4300 5050 2500	0.56 0.55 0.51 0.50	0.62 0.63 0.64 0.65	1000 12577 8550 16778	1 1 2 3
IFIRMA	2.50	-0.40 %	15:23:08	51	2.48	1	400	2.42	2.49	572	1	6	14	[+]
IFI	2.41 2.60	2.25 2.75	09:44:34 09:44:34 09:44:34 09:44:34	625 625 625 625	2.41 2.41 2.41 2.41	3 3 1 1	335 500 100 500	2.41 2.40 2.37 2.35	2.52 2.55 2.57 2.60	100 200 100 349	1 1 1 1
IIAAV	86.30	-1.20 %	12:40:15	4	86.30	0	0	0.00	97.70	16	1	0	0	[+]
IIA	86.30 86.30	77.70 94.90	14:05:17 09:17:59 09:00:50 12:03:16	110 4 4 17	87.35 89.10 84.60 93.70	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	99.00 100.00 101.00 102.00	1 152 50 255	1 1 1 1
IMCOMPANY	12.50	2.40 %	15:12:14	141	12.80	1	887	12.45	12.75	108	1	3	36	[+]
IMC	12.40 12.80	11.25 13.75	15:12:14 15:12:14 13:30:37 13:27:43	159 900 1 1	12.65 12.60 12.65 12.50	2 1 2 1	4000 90 1600 100	12.15 12.10 12.00 11.90	12.80 12.85 12.90 13.00	715 140 136 1109	3 1 1 2
IMMOBILE	3.47	-5.17 %	14:29:05	2	3.30	1	460	3.26	3.28	300	1	1	5	[+]
GKI	3.25 3.47	3.13 3.81	11:14:06 11:14:06 10:05:28 10:05:22	140 200 147 80	3.25 3.28 3.27 3.27	1 1 1 1	60 614 100 200	3.25 3.24 3.23 3.22	3.30 3.32 3.33 3.35	298 1000 127 1000	1 1 1 1
IMPEL	10.50	-10.91 %	10:25:26	5	9.80	1	45	9.80	10.60	50	1	0	2	[+]
IPL	9.50 10.50	9.45 11.50	09:06:53 09:06:53 09:06:33 09:06:33	1 19 1 117	9.50 9.90 9.90 10.50	1 1 1 1	300 105 104 800	9.70 9.65 9.50 9.40	11.20 11.30 12.20 13.60	24 795 215 14	1 2 1 1
IMPERA	0.93	0.00 %	15:40:56	1	0.93	1	8563	0.93	0.95	473	1	2	2	[+]
IMP	0.93 0.97	0.84 1.02	14:19:51 13:48:09 12:59:26 12:59:26	86 1 1 5	0.93 0.93 0.93 0.94	1 1 1 1	1000 150 1 200	0.85 0.65 0.20 0.10	0.98 1.05 1.06 1.13	8652 465 3 1600	1 1 1 1
IMPEXMET	3.22	0.61 %	17:00:02	2220	3.30	1	6316	3.30	3.38	1640	2	22	73	[+]
IPX	3.22 3.30	2.90 3.54	17:00:00 17:00:00 17:00:00 17:00:00	564 396 200 200	3.30 3.30 3.30 3.30	2 1 1 1	900 1000 450 53	3.23 3.19 3.17 3.15	3.44 3.45 3.52 3.63	2000 1032 155 10000	2 1 1 1
IMS	3.70	0.00 %	16:49:53	10	3.70	2	1930	3.66	3.70	2489	2	6	21	[+]
IMS	3.66 3.70	3.34 4.06	16:19:58 16:13:07 16:02:57 15:41:41	410 400 250 227	3.68 3.68 3.68 3.68	1 1 1 1	2122 400 318 400	3.56 3.18 3.16 3.10	3.72 3.76 3.80 3.86	2020 1519 3000 1000	1 1 1 1
INDYKPOL	67.50	-2.22 %	10:54:45	50	66.00	2	170	63.50	66.50	115	1	0	3	[+]
IND	66.00 67.50	61.00 74.00	09:06:43 09:16:07 17:00:00 10:51:48	1 1 1 159	67.50 67.50 67.50 64.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	67.50 68.00 68.50 69.00	6 112 47 35	1 1 1 1
INGBSK	169.00	1.78 %	17:00:00	42	172.00	1	5	170.20	172.00	285	3	9	1,534	[+]
ING	169.00 172.00	152.20 185.80	17:00:00 17:00:00 17:00:00 17:00:00	45 9 3 1	172.00 172.00 172.00 172.00	1 4 1 1	1763 37 23 26	170.00 169.00 168.80 168.20	172.40 172.60 174.00 175.00	23 23 30 35	1 1 1 1
INPRO	4.48	0.00 %	09:00:59	1	4.48	1	325	4.00	4.48	1001	1	0	0	[+]
INP	4.48 4.48	4.04 4.92	09:00:39 09:05:19 09:00:00 14:32:14	1 1 1 1	4.48 4.48 4.40 4.40	1 0 0 0	1 0 0 0	1.81 0.00 0.00 0.00	4.50 4.60 4.64 4.90	2260 1100 110 2907	2 1 1 2
INSTALKRK	0.00	0.00 %	16:44:47	1	13.40	1	10	13.05	13.35	83	2	0	0	[+]
INK	0.00 0.00	12.10 14.70	16:44:47 11:12:13 11:10:05 11:09:29	183 221 12 167	13.20 13.10 13.45 13.20	1 2 1 1	10 211 10 38	12.95 12.90 12.85 12.80	13.40 13.45 13.50 13.65	614 591 1000 68	3 1 1 1
INTERAOLT	6.40	0.00 %	16:43:31	211	6.42	1	195	6.14	6.40	2	1	3	16	[+]
IRL	6.40 6.42	5.76 7.04	16:43:31 14:39:13 14:39:13 17:00:00	789 676 876 6	6.40 6.42 6.40 6.42	1 1 2 1	1226 135 500 800	6.12 5.70 5.50 5.44	6.42 6.50 6.88 7.20	1169 1250 800 100	1 2 1 1
INTERCARS	258.50	0.58 %	17:00:00	191	258.50	1	13	256.50	260.00	7	1	16	4,015	[+]
CAR	258.00 264.00	233.00 284.00	17:00:00 17:00:00 17:00:00 16:46:29	11 18 12 3	258.50 258.50 258.50 258.00	1 1 1 1	20 14 15 30	256.00 255.00 254.00 253.00	261.00 270.00 274.00 275.50	12 12 12 31	1 1 1 1
INTERFERI	0.00	0.00 %	12:56:58	1	3.78	1	2300	3.50	3.70	240	1	0	0	[+]
INF	0.00 0.00	3.42 4.14	12:56:44 10:03:30 10:03:12 16:36:08	300 2 356 10	3.62 3.78 3.62 3.78	1 0 0 0	3000 0 0 0	3.40 0.00 0.00 0.00	3.74 3.78 3.84 4.10	2000 2844 2000 290	1 3 1 1
INTERMA	1.22	3.33 %	09:59:41	1	1.24	1	100	1.22	1.24	3558	2	1	1	[+]
ITM	1.22 1.24	1.10 1.34	09:59:41 09:59:41 15:48:32 12:33:25	699 500 2000 951	1.23 1.22 1.20 1.20	1 1 2 1	200 1844 1240 1660	1.20 1.16 1.13 1.12	1.25 1.27 1.28 1.29	2400 7490 12500 1414	1 2 2 1
INTERSPPL	2.00	4.10 %	17:00:00	5	2.03	1	1	2.00	2.03	1422	2	0	0	[+]
IPO	2.00 2.03	1.80 2.20	09:00:00 09:45:05 09:44:04 09:43:47	1 8395 3918 3918	2.00 1.95 1.95 1.94	1 1 1 1	25 6850 4080 1	1.95 1.92 1.90 1.70	2.05 2.07 2.10 2.15	1000 999 13797 998	1 1 2 1
INTROL	3.75	7.14 %	16:00:17	100	3.75	1	400	3.42	3.75	300	1	0	0	[+]
INL	3.75 3.75	3.38 4.12	15:28:19 15:28:19 14:23:33 13:07:03	420 50 130 414	3.50 3.51 3.60 3.62	1 1 1 1	500 120 100 100	3.41 3.37 3.25 3.20	4.20 4.27 4.50 4.60	230 12 100 100	1 1 1 1
INVISTA	0.88	0.00 %	09:15:40	20	0.88	1	100	0.85	0.89	100	1	0	0	[+]
INV	0.88 0.88	0.80 0.96	10:22:24 09:15:33 09:06:46 09:12:25	15 20 20 10	0.88 0.88 0.88 0.88	1 1 1 1	100 100 868 1000	0.82 0.80 0.75 0.65	0.90 0.93 0.94 0.96	5123 90 100 100	3 1 1 1
INWESTCON	1.10	0.00 %	09:16:31	10	1.10	1	100	1.00	1.10	123	1	0	0	[+]
INC	1.10 1.10	0.99 1.21	10:41:59 17:00:00 16:48:04 16:34:43	10 5 365 643	1.10 1.10 1.06 1.02	1 1 1 1	543 1000 7800 1000	0.99 0.90 0.88 0.81	1.12 1.14 1.16 1.18	14370 100 100 100	1 1 1 1
IPOPEMA	1.20	0.00 %	10:08:09	6	1.20	2	7850	1.13	1.18	3000	1	0	0	[+]
IPE	1.20 1.20	1.08 1.32	10:08:06 10:08:04 10:07:58 10:07:56	3 8 5 3	1.20 1.20 1.20 1.20	1 1 1 1	3401 5000 1500 1000	1.11 1.09 1.00 0.56	1.19 1.20 1.35 1.45	499 3585 925 1000	1 3 1 1
IQP	0.60	-6.25 %	15:54:42	383	0.60	2	29137	0.60	0.64	13281	2	4	2	[+]
IQP	0.60 0.64	0.54 0.66	15:54:42 11:13:14 09:29:57 09:00:00	617 1000 1 700	0.62 0.64 0.64 0.60	1 1 1 1	3000 2000 5000 333	0.41 0.17 0.02 0.01	0.72 0.75 0.76 0.78	25000 2500 1975 6297	2 1 1 2
IZOBLOK	31.70	-5.06 %	15:59:22	30	30.00	1	40	29.60	30.00	9	1	1	39	[+]
IZB	30.00 32.40	28.60 34.80	15:51:35 15:49:32 15:48:59 15:46:49	100 100 200 20	30.10 30.10 30.10 30.10	1 1 0 0	25 5 0 0	27.30 26.00 0.00 0.00	31.00 32.40 32.80 33.00	119 99 60 88	2 1 1 1
IZOLACJA	0.00	0.00 %	09:04:19	1	1.76	1	1000	1.62	1.76	2881	1	0	0	[+]
IZO	0.00 0.00	1.59 1.93	17:01:03 17:01:03 17:01:03 17:01:03	50 10 5 5	1.76 1.76 1.76 1.76	1 2 1 0	1000 1200 1520 0	1.60 1.48 1.40 0.00	1.80 1.84 1.98 2.03	1000 772 430 650	1 1 1 1
IZOSTAL	4.01	-3.24 %	12:56:09	390	3.88	2	100	3.85	3.95	250	5	3	10	[+]
IZS	3.88 4.01	3.61 4.41	12:56:09 12:56:09 12:56:09 12:56:09	390 390 390 390	3.88 3.88 3.88 3.88	15 5 4 5	150 125 160 150	3.83 3.80 3.75 3.70	3.98 4.01 4.03 4.05	100 4070 100 300	2 3 1 4
JHMDEV	1.58	-1.25 %	09:00:57	1	1.58	1	4287	1.52	1.58	622	1	0	0	[+]
JHM	1.58 1.58	1.43 1.73	09:00:37 09:05:16 09:00:00 09:01:58	1 1 1 1	1.60 1.60 1.60 1.60	1 1 2 4	250 333 520 1250	1.49 1.46 1.40 1.39	1.59 1.61 1.63 1.65	850 2750 986 2879	1 1 1 1
JSW	66.30	0.30 %	17:00:00	91	66.50	7	8166	66.50	PKC	975	1	82	5,441	[+]
JSW	66.00 67.40	59.68 72.92	17:00:00 17:00:00 17:00:00 17:00:00	102 54 110 13	66.50 66.50 66.50 66.50	1 2 4 1	500 1848 866 854	66.40 66.38 66.30 66.28	66.88 66.92 66.94 67.00	240 142 118 2000	1 1 2 1
JWCONSTR	2.86	-2.39 %	17:00:00	1	2.86	1	206	2.81	2.86	166	1	0	0	[+]
JWC	2.82 2.86	2.58 3.14	14:43:33 09:00:00 09:00:00 17:00:00	43 1 1 1	2.82 2.86 2.93 2.92	2 1 1 2	6240 1610 500 6020	2.80 2.76 2.67 2.66	2.88 2.92 2.93 2.94	207 334 3997 4060	1 1 2 2
K2INTERNT	11.95	-2.51 %	13:20:42	300	11.65	1	700	11.65	11.95	1150	1	0	5	[+]
K2I	11.65 11.95	10.80 13.10	13:20:42 13:20:42 09:00:00 13:00:14	10 100 1 44	11.80 11.80 11.95 11.95	2 1 0 0	156 500 0 0	11.50 11.00 0.00 0.00	12.10 12.15 12.20 12.50	375 92 184 420	2 1 2 2
KANIA	1.25	-0.81 %	17:00:00	50	1.23	1	560	1.22	1.23	28405	3	50	62	[+]
KAN	1.22 1.25	1.13 1.37	15:44:28 15:44:28 13:56:14 13:56:14	740 3100 850 7000	1.22 1.22 1.23 1.23	5 2 1 2	11100 11000 10000 9000	1.21 1.20 1.19 1.18	1.24 1.25 1.26 1.27	1200 11964 12226 3300	2 2 3 1
KCI	0.59	-1.69 %	15:40:28	6	0.58	1	960	0.58	0.59	3155	1	3	2	[+]
KCI	0.58 0.59	0.54 0.64	14:19:55 13:51:11 13:51:11 13:48:17	516 518 173 2	0.58 0.58 0.58 0.58	2 1 1 1	4193 1988 10000 1822	0.57 0.56 0.55 0.53	0.60 0.61 0.62 0.64	2000 2000 9900 833	1 1 1 1
KERNEL	51.20	-1.55 %	17:00:00	100	50.70	1	5817	50.40	51.20	6389	2	102	5,196	[+]
KER	50.40 52.00	46.10 56.30	17:00:00 17:00:00 17:00:00 17:00:00	200 57 86 52	50.70 50.70 50.70 50.70	3 5 1 1	1146 8391 5817 26	50.30 50.00 49.65 49.50	51.30 51.50 51.60 51.90	970 800 5817 5817	1 3 1 1
KETY	371.00	-1.33 %	17:00:00	4	370.00	1	19	370.00	372.00	11	1	2	649	[+]
KTY	368.50 374.50	334.00 408.00	17:00:00 17:00:00 17:00:00 17:00:00	63 7 1 11	370.00 370.00 370.00 370.00	2 2 4 1	7 376 48 5	368.00 367.00 366.00 365.00	373.00 374.00 374.50 375.00	354 60 22 129	1 1 1 2
KGHM	85.80	-1.90 %	17:00:00	362	83.78	4	16765	83.78	84.14	50	1	477	40,149	[+]
KGH	83.60 85.82	77.22 94.38	17:00:00 17:00:00 17:00:00 17:00:00	1408 501 99 20	83.78 83.78 83.78 83.78	2 5 2 5	97 5905 1886 2065	83.72 83.70 83.68 83.66	84.28 84.36 84.38 84.50	335 5 250 739	1 1 1 3
KGL	17.00	0.00 %	09:00:00	1	17.00	1	550	15.80	17.00	604	2	0	0	[+]
KGL	17.00 17.00	15.30 18.70	17:00:00 09:00:00 17:00:00 14:12:03	1 1 1 1	17.00 17.00 17.00 17.00	1 0 0 0	250 0 0 0	15.50 0.00 0.00 0.00	18.40 18.50 19.00 25.00	168 102 100 1199	1 1 1 2
KINOPOL	0.00	0.00 %	16:19:35	1	11.50	2	782	11.00	11.50	1451	5	0	0	[+]
KPL	0.00 0.00	10.35 12.65	11:27:35 11:27:35 09:01:29 09:00:00	70 20 20 55	11.50 11.50 11.50 11.00	1 1 1 0	125 120 701 0	10.75 10.70 10.50 0.00	11.55 11.60 11.65 11.70	576 41 952 21	2 1 1 1
KOGENERA	51.60	-0.37 %	09:00:16	1	53.20	1	100	51.80	53.20	24	1	0	2	[+]
KGN	51.60 53.20	46.50 56.60	09:00:00 09:00:00 15:18:16 15:16:42	21 21 1 20	51.60 51.60 53.40 52.00	2 1 1 1	81 16 21 80	51.00 50.40 48.00 47.00	53.80 55.00 55.20 56.00	62 41 108 155	1 2 1 1
KOMPAP	6.95	1.46 %	09:22:00	100	6.95	1	1200	6.70	7.00	1100	1	0	1	[+]
KMP	6.95 6.95	6.30 7.60	13:46:10 17:00:00 13:24:07 13:55:32	1100 2 300 5	6.85 6.95 6.70 7.10	1 1 0 0	2000 150 0 0	6.60 5.70 0.00 0.00	7.75 7.80 8.00 8.05	104 550 2358 300	1 2 2 1
KOMPUTRON	3.48	-6.32 %	11:59:50	1	3.26	3	924	3.26	3.48	398	1	0	0	[+]
KOM	3.26 3.48	3.14 3.82	09:01:01 09:01:41 13:21:35 10:41:10	1 1 300 2304	3.48 3.48 3.26 3.30	1 1 1 1	5000 5000 260 255	3.25 3.23 3.11 3.03	3.50 3.60 3.62 3.64	300 1000 350 461	1 1 1 2
KONSSTALI	28.10	1.42 %	17:00:00	100	28.50	1	111	27.40	28.50	24	1	1	15	[+]
KST	28.10 28.50	25.30 30.90	16:49:35 16:36:18 16:36:18 16:36:18	5 22 19 259	28.50 28.20 28.10 28.10	1 1 1 1	111 40 200 222	27.20 27.10 27.00 26.60	28.60 29.00 29.50 29.60	50 130 200 120	1 2 1 1
KOPEX	-	0 %	17:01:11	620	1.24	5	19600	1.23	1.24	1380	1	-	0	[+]
KPX	- -	1.19 1.45	17:00:17 17:00:17 17:00:00 16:49:50	180 1070 1 2	1.24 1.24 1.24 1.27	6 2 6 5	7392 1300 6201 6008	1.22 1.21 1.20 1.19	1.27 1.28 1.29 1.30	994 1550 2045 4733	1 1 3 4
KPPD	0.00	0.00 %	09:03:26	288	26.40	1	12	26.40	27.00	644	2	0	0	[+]
KPD	0.00 0.00	23.80 29.00	09:00:26 09:02:17 16:43:38 09:23:43	1 1 290 297	26.40 26.40 26.00 25.60	1 1 0 0	300 3 0 0	26.00 25.60 0.00 0.00	27.20 28.00 29.00 31.80	280 1100 20 418	1 1 1 1
KRAKCHEM	1.37	0.00 %	12:56:11	5	1.37	1	6111	1.23	1.36	5555	1	1	1	[+]
KCH	1.37 1.40	1.24 1.50	12:56:08 10:08:37 10:08:27 10:08:14	3 2 2 5	1.37 1.37 1.37 1.37	1 1 1 1	1000 606 3000 90	1.20 1.02 1.00 0.98	1.45 1.46 1.50 1.58	2600 424 702 1273	2 1 1 1
KREC	4.58	2.28 %	16:49:06	1	4.49	100	200	4.37	4.49	2949	2	10	47	[+]
KRC	4.48 4.58	4.13 5.02	13:42:39 13:42:39 13:42:39 13:42:39	1 1 1 4	4.48 4.48 4.48 4.48	100 1 3 1	200 177 2850 1800	4.36 4.35 4.30 4.29	4.56 4.57 4.63 4.64	850 1633 770 4903	1 1 1 3
KREDYTIN	13.00	0.00 %	09:20:33	1	13.00	1	5	11.80	13.00	56	1	0	0	[+]
KRI	13.00 13.00	11.70 14.30	09:45:57 09:31:45 09:27:01 09:36:08	1 1 1 1	13.00 13.00 13.00 13.00	1 0 0 0	695 0 0 0	11.00 0.00 0.00 0.00	13.40 14.80 16.50 17.00	565 64 78 35	1 1 1 1
KREZUS	1.21	2.42 %	17:03:24	1085	1.27	1	97775	1.27	1.28	9148	4	4,034	5,064	[+]
KZS	1.15 1.33	1.09 1.33	17:03:24 17:01:23 17:01:14 17:01:14	1140 500 1360 1200	1.27 1.27 1.27 1.27	1 4 9 5	12000 7382 29404 9100	1.26 1.25 1.24 1.23	1.29 1.30 1.31 1.32	25892 69217 15370 47585	15 20 4 17
KRKA	270.00	0.83 %	15:37:25	10	242.00	1	100	234.00	260.00	5	1	0	9	[+]
KRK	242.00 270.00	219.00 267.00	15:37:25 10:45:11 09:03:30 09:03:30	1 2 7 3	242.00 243.00 270.00 270.00	1 1 0 0	5 8 0 0	230.00 221.00 0.00 0.00	265.00 270.00 309.00 0.00	10 3 4 0	1 1 1 0
KRUK	200.00	-2.57 %	17:00:00	59	193.00	1	4913	193.00	194.00	5	1	47	8,977	[+]
KRU	191.50 200.00	180.00 220.00	17:00:00 17:00:00 17:00:00 17:00:00	505 58 150 22	193.00 193.00 193.00 193.00	3 1 1 2	1014 10 30 183	192.80 192.60 192.30 192.00	194.40 194.50 194.60 194.70	2513 150 129 518	2 1 1 1
KRUSZWICA	45.20	5.53 %	16:29:33	14	43.90	1	10	43.00	44.00	14	1	1	48	[+]
KSW	42.50 45.20	40.70 49.70	16:29:22 16:29:02 16:11:51 15:49:48	10 9 1 15	43.90 43.80 43.80 43.80	1 1 1 2	10 10 10 86	42.80 42.70 42.60 42.50	44.40 44.60 44.80 45.00	10 10 10 20	1 1 1 1
KRVITAMIN	5.28	-0.36 %	17:00:00	341	5.48	1	222	5.48	5.60	85	1	137	669	[+]
KVT	4.80 5.48	4.76 5.80	17:00:00 17:00:00 17:00:00 17:00:00	1 6913 1445 1060	5.48 5.48 5.48 5.48	1 1 1 1	1515 515 366 36	4.96 4.80 4.32 0.01	6.00 6.30 6.84 7.00	400 942 193 80	1 1 1 1
LABOPRINT	9.98	3.98 %	15:54:36	229	10.45	1	800	10.00	10.50	750	1	2	18	[+]
LAB	9.98 10.45	9.00 10.95	15:54:36 15:54:36 11:08:55 10:16:26	730 750 79 1	10.35 10.15 9.98 10.05	1 1 1 1	200 770 50 500	9.96 9.80 9.30 9.10	11.10 11.20 12.00 13.10	730 100 700 300	1 1 1 1
LARQ	7.60	0.26 %	09:00:00	1	7.60	1	1050	7.28	7.58	1000	1	0	0	[+]
LRQ	7.60 7.60	6.84 8.36	09:00:00 16:29:27 11:19:00 09:00:00	1 20 101 1	7.60 7.58 7.28 7.60	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	8.10 10.00 13.20 17.00	30 500 140 300	1 1 1 1
LCCORP	2.58	1.18 %	17:01:37	1029	2.58	1	1950	2.57	2.58	23267	2	748	1,928	[+]
LCC	2.54 2.58	2.33 2.83	17:00:00 17:00:00 17:00:00 17:00:00	156 2646 486 3516	2.58 2.58 2.58 2.58	1 1 2 2	66286 4630 67286 79759	2.56 2.55 2.54 2.52	2.59 2.60 2.61 2.62	1420 100141 12535 80586	2 12 5 4
LENA	2.88	-0.36 %	14:16:45	100	2.80	2	880	2.76	2.80	2558	2	8	22	[+]
LEN	2.79 2.88	2.60 3.16	14:16:45 14:01:44 12:29:35 12:29:25	200 100 968 1400	2.80 2.80 2.80 2.80	2 1 2 1	11000 800 796 186	2.75 2.71 2.70 2.67	2.85 2.87 2.88 2.90	5000 3349 2672 19453	1 2 2 4
LENTEX	7.20	1.11 %	16:25:25	885	7.26	2	800	7.12	7.26	115	1	14	99	[+]
LTX	7.10 7.34	6.48 7.92	16:23:37 15:38:54 15:38:54 14:42:02	115 1000 700 35	7.24 7.10 7.10 7.24	1 1 2 2	280 727 950 220	7.10 7.08 7.06 7.04	7.32 7.34 7.36 7.38	500 961 666 850	1 1 1 1
LIBET	1.06	0.89 %	17:00:00	2000	1.13	2	12800	1.06	1.13	7332	1	214	227	[+]
LBT	1.06 1.13	0.96 1.16	16:26:58 09:05:29 09:00:00 17:00:00	209348 2000 450 12000	1.06 1.06 1.06 1.12	1 1 1 2	1300 5000 2000 666	1.02 1.00 0.96 0.01	1.16 1.17 1.20 1.22	1998 15733 1000 2301	1 1 1 1
LIVECHAT	24.15	-3.12 %	17:00:00	19	23.25	2	246	23.25	23.50	8	1	8	179	[+]
LVC	23.10 24.15	21.75 26.55	17:00:00 17:00:00 17:00:00 17:00:00	41 106 52 102	23.25 23.25 23.25 23.25	5 2 2 1	5189 130 112 50	23.15 23.10 23.00 22.95	23.55 23.60 23.65 23.70	80 85 113 256	1 1 1 2
LOKUM	0.00	0.00 %	09:00:54	5	17.20	1	59	16.90	17.10	355	1	0	0	[+]
LKD	0.00 0.00	15.50 18.90	09:03:17 16:43:09 16:39:24 14:20:12	5 3 5 11	17.20 17.20 17.50 17.20	1 1 1 1	20 100 50 100	16.80 16.60 16.50 16.40	17.20 17.50 17.60 17.70	405 828 39 916	1 2 1 2
LOTOS	72.52	-2.22 %	17:00:00	26	70.44	3	5197	70.44	70.92	92	1	151	10,714	[+]
LTS	70.44 72.62	65.28 79.76	17:00:00 17:00:00 17:00:00 17:00:00	32 32 24 1237	70.44 70.44 70.44 70.44	2 1 2 1	1128 200 17170 500	70.42 70.40 70.38 70.36	71.00 71.12 71.20 71.22	50 1391 250 1098	1 1 1 1
LPP	8,360.00	0.71 %	17:00:00	1	8,500.00	1	427	8500.00	8550.00	10	2	2	16,583	[+]
LPP	8,360.00 8,575.00	7525.00 9195.00	17:00:00 17:00:00 17:00:00 17:00:00	4 18 3 10	8,500.00 8,500.00 8,500.00 8,500.00	1 2 1 1	9 19 11 3	8480.00 8465.00 8455.00 8450.00	8560.00 8565.00 8570.00 8575.00	18 172 11 21	1 1 1 2
LSISOFT	12.10	0.41 %	10:30:01	22	12.30	1	10	12.00	12.30	524	3	1	7	[+]
LSI	12.10 12.30	10.90 13.30	10:30:00 10:30:00 09:42:45 09:42:45	113 65 147 10	12.30 12.30 12.15 12.10	2 1 1 1	270 49 100 300	11.85 11.60 11.30 11.05	12.45 12.50 12.60 12.65	80 80 261 500	1 1 1 1
LUBAWA	0.74	1.35 %	17:00:00	1771	0.75	2	6086	0.74	0.75	20305	5	26	19	[+]
LBW	0.73 0.75	0.67 0.81	17:00:00 17:00:00 16:14:36 16:08:57	229 500 1000 914	0.75 0.75 0.75 0.74	3 5 5 7	4200 9093 20355 23959	0.73 0.72 0.71 0.70	0.76 0.77 0.78 0.79	20487 13452 17325 11154	5 6 6 6
MABION	100.00	-0.80 %	17:02:00	18	99.80	1	48	99.50	99.80	436	2	2	198	[+]
MAB	97.60 100.60	90.00 110.00	17:00:00 16:49:41 16:48:13 16:46:28	11 29 1 49	99.80 99.50 99.90 99.90	1 1 2 2	20 12 87 150	99.00 97.80 97.70 97.50	99.90 100.00 100.20 100.60	50 215 38 19	1 3 1 2
MAKARONPL	0.00	0.00 %	11:38:22	1797	4.24	1	1800	4.18	4.38	2148	2	0	0	[+]
MAK	0.00 0.00	3.82 4.66	11:38:22 11:37:49 11:37:17 14:01:55	1306 1201 1387 2	4.22 4.22 4.22 4.24	1 1 1 1	2000 29 65 381	4.06 4.04 3.80 3.46	4.40 4.46 4.50 4.74	815 185 180 400	1 1 1 1
MANGATA	66.80	-0.31 %	16:48:13	1	64.60	1	30	62.20	64.60	154	1	0	20	[+]
MGT	63.80 66.80	60.20 73.40	12:40:59 12:39:45 12:20:36 12:08:55	1 2 20 20	65.60 63.80 63.80 63.80	2 2 1 1	64 42 13 16	61.80 61.40 61.00 60.80	65.00 65.60 66.80 67.00	122 15 22 100	1 1 1 1
MARVIPOL	3.60	-2.85 %	17:00:00	139	3.75	1	4	3.70	3.75	211	1	1	4	[+]
MVP	3.24 3.86	3.24 3.96	17:00:00 16:48:23 16:34:23 16:26:19	50 6 600 90	3.75 3.70 3.75 3.70	1 1 1 2	450 1000 600 4000	3.36 3.35 3.33 3.30	3.86 3.88 3.94 3.96	2611 730 300 279	3 2 1 1
MASTERPHA	4.00	2.28 %	17:00:00	380	4.03	1	1	3.80	4.03	500	1	23	91	[+]
MPH	3.80 4.03	3.60 4.40	17:00:00 17:00:00 17:00:00 17:00:00	375 220 299 727	4.03 4.03 4.03 4.03	1 1 1 1	673 250 10000 2720	3.76 3.71 3.70 3.68	4.20 4.30 4.39 4.63	36 773 385 231	1 2 1 1
MBANK	405.40	0.94 %	17:00:00	9	409.20	2	1135	409.20	412.20	901	2	9	3,498	[+]
MBK	400.00 412.20	365.00 445.80	17:00:00 17:00:00 17:00:00 17:00:00	8 12 73 1	409.20 409.20 409.20 409.20	1 1 2 1	99 62 258 1024	407.80 406.80 406.40 406.00	413.80 414.20 415.00 415.20	160 62 13 1220	2 1 2 2
MBWS	18.00	0.00 %	09:18:27	1	18.14	0	0	0.00	20.50	21	1	0	1	[+]
MBW	18.00 18.14	16.20 19.80	09:00:38 09:09:49 09:05:31 17:00:00	30 1 434 1	18.00 18.14 17.52 18.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	26.00 33.90 35.40 35.60	15 17 25 2	1 1 1 1
MCI	9.38	0.00 %	16:49:54	250	9.80	1	19639	9.80	9.84	150	1	12	113	[+]
MCI	9.38 9.80	8.46 10.30	16:49:20 16:45:16 16:42:28 16:33:18	111 1089 250 220	9.78 9.80 9.80 9.80	1 2 1 2	800 1049 138 2088	9.42 9.40 9.38 9.36	9.86 9.88 9.96 9.98	158 2856 1350 200	1 2 3 1
MDIENERGIA	3.40	5.00 %	15:40:16	1	3.57	1	54	3.40	3.58	215	1	7	25	[+]
MDI	3.35 3.73	3.06 3.74	14:47:35 14:47:30 14:22:19 14:21:04	1 215 1 6	3.72 3.55 3.72 3.40	1 2 1 1	330 1100 500 2294	3.35 3.31 3.29 3.27	3.71 3.72 3.75 3.80	2500 1059 680 4097	1 3 1 2
MEDIACAP	2.00	-2.93 %	12:53:53	702	1.99	1	5	1.94	1.95	5	1	17	34	[+]
MCP	1.95 2.00	1.80 2.20	11:53:19 11:32:38 09:04:18 09:04:18	5500 3798 4769 2552	1.99 1.99 1.95 1.96	2 3 1 1	10005 3173 5320 5	1.92 1.91 1.88 1.72	1.96 1.97 1.98 2.00	5 2539 5051 2510	1 1 1 1
MEDICALG	42.60	3.05 %	17:02:15	5	43.90	1	131	42.70	43.90	78	2	1	46	[+]
MDG	42.00 44.00	38.35 46.85	17:02:15 17:01:46 17:01:38 17:01:38	345 20 2 48	43.90 43.90 43.90 43.90	3 1 2 2	95 25 40 53	42.00 41.50 41.00 40.90	44.00 44.20 44.30 44.90	25 94 100 17	1 1 1 1
MENNICA	19.30	-0.52 %	11:01:27	111	19.30	4	478	19.20	19.30	3732	1	0	3	[+]
MNC	19.30 19.30	17.40 21.20	11:01:27 09:00:00 16:04:11 16:01:14	57 3 200 100	19.30 19.30 19.40 19.40	1 1 2 1	26 1000 580 26	19.10 19.00 18.90 18.70	19.40 19.60 19.70 20.00	500 900 239 500	1 2 1 1
MERCATOR	14.50	1.39 %	17:00:00	14	14.60	100	170	14.35	14.60	486	1	55	786	[+]
MRC	14.35 14.90	13.05 15.95	17:00:00 16:13:15 16:13:15 16:13:14	61 220 396 384	14.60 14.40 14.40 14.40	1 1 1 1	550 200 140 813	14.30 14.25 14.05 14.00	14.80 14.85 14.90 15.00	231 745 2237 240	101 2 2 1
MERCOR	9.94	-0.80 %	16:29:30	300	9.86	1	242	9.64	9.94	350	1	0	3	[+]
MCR	9.86 9.94	8.96 10.90	09:20:47 17:00:00 16:06:40 16:05:14	1 50 565 250	9.94 9.94 9.80 9.80	1 1 1 1	310 521 770 800	9.62 9.60 9.54 9.50	9.96 10.00 10.35 10.40	760 903 990 1650	1 3 2 1
MEXPOLSKA	3.29	0.00 %	09:05:46	1	3.29	1	400	3.05	3.16	3200	1	0	0	[+]
MEX	3.29 3.29	2.97 3.61	09:58:49 16:27:57 16:27:57 09:14:56	1 1 1 1	3.29 3.28 3.15 3.29	1 1 1 1	3400 15 360 350	3.04 3.02 2.97 2.73	3.44 3.46 3.90 4.19	610 990 551 370	2 1 2 1
MFO	27.90	0.00 %	17:00:00	1	27.80	1	376	26.70	27.80	199	1	53	1,453	[+]
MFO	27.30 27.90	25.20 30.60	12:46:47 12:42:32 10:15:33 09:00:00	17913 35000 300 1	27.30 27.30 27.30 27.90	2 2 1 1	170 35 23 5	26.40 24.10 23.00 22.00	27.90 28.00 28.20 29.00	22 599 100 100	1 3 1 1
MILLENNIUM	8.77	-0.68 %	17:00:00	331	8.71	3	51417	8.66	8.73	1300	1	481	4,187	[+]
MIL	8.63 8.77	7.90 9.64	17:00:00 17:00:00 17:00:00 17:00:00	8271 679 2593 4356	8.71 8.71 8.71 8.71	2 1 1 2	2266 8472 2000 45599	8.65 8.63 8.62 8.60	8.78 8.79 8.80 8.81	5739 2092 45482 8472	2 1 1 1
MIRACULUM	1.54	1.25 %	12:04:32	2	1.62	1	2290	1.55	1.60	150	2	3	4	[+]
MIR	1.54 1.62	1.39 1.69	12:04:32 12:01:48 09:34:54 17:01:46	698 2150 20 44	1.55 1.55 1.54 1.60	1 1 1 1	980 3920 415 1000	1.54 1.53 1.50 1.41	1.62 1.63 1.65 1.68	4998 4605 2476 1685	1 1 2 2
MIRBUD	1.01	0.97 %	17:00:00	117	1.04	1	52923	1.03	1.04	4767	2	223	228	[+]
MRB	0.99 1.04	0.91 1.11	17:00:00 16:44:31 15:53:17 15:48:58	10 10000 21 20000	1.04 1.03 1.04 1.03	1 10 2 7	12000 56671 47345 56374	1.01 1.00 0.99 0.98	1.05 1.06 1.07 1.08	16027 8000 16929 16920	4 2 5 5
MLPGROUP	0.00	0.00 %	12:51:39	80	40.00	1	27	37.00	44.00	260	1	0	0	[+]
MLG	0.00 0.00	36.00 44.00	09:59:47 13:33:37 09:41:14 17:00:00	80 10000 250 250	37.00 41.00 41.00 41.00	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	48.00 52.00 0.00 0.00	149 95 0 0	1 1 0 0
MOBRUK	0.00	0.00 %	10:05:23	5	38.40	1	215	36.60	38.40	205	1	0	0	[+]
MBR	0.00 0.00	34.60 42.20	09:39:47 14:14:03 09:14:32 13:34:03	200 112 100 10	38.00 38.60 38.60 40.40	1 1 0 0	10 30 0 0	30.20 30.00 0.00 0.00	44.00 47.00 48.20 51.50	183 17 290 125	1 1 1 1
MOJ	0.54	-5.00 %	13:53:23	900	0.57	1	100	0.60	0.66	400	1	2	1	[+]
MOJ	0.54 0.57	0.49 0.59	13:26:31 14:16:50 12:47:00 12:01:17	900 657 293 400	0.54 0.60 0.60 0.59	1 1 1 1	2000 3000 1441 4000	0.52 0.51 0.43 0.42	0.67 0.75 0.87 0.88	11500 4100 1612 717	1 1 1 1
MOL	0.00	0.00 %	09:00:00	46	40.00	1	26	38.38	41.00	16	1	0	0	[+]
MOL	0.00 0.00	36.00 44.00	09:00:00 09:14:18 14:19:05 14:18:58	24 8 25 25	40.00 41.00 40.06 40.04	1 1 0 0	100 1 0 0	34.20 1.02 0.00 0.00	42.48 42.50 42.98 45.00	96 100 25 20	1 1 1 1
MONNARI	5.87	-3.58 %	16:30:27	868	5.65	1	1072	5.65	5.80	1500	1	5	26	[+]
MON	5.65 5.87	5.29 6.45	16:30:27 16:28:31 15:34:58 15:17:22	132 63 5 32	5.75 5.75 5.75 5.70	1 1 1 1	357 400 275 217	5.60 5.56 5.54 5.45	5.85 5.86 5.89 5.90	560 1759 2800 1839	2 1 1 2
MORIZON	1.34	0.00 %	09:00:00	350	1.34	1	1200	1.26	1.34	6293	2	0	0	[+]
MZN	1.34 1.34	1.21 1.47	16:44:06 14:36:09 13:53:06 11:55:27	200 1 1 145	1.34 1.35 1.36 1.29	2 0 0 0	8145 0 0 0	1.24 0.00 0.00 0.00	1.35 1.77 1.98 2.10	999 901 3106 8211	1 1 2 4
MOSTALPLC	5.38	0.37 %	09:10:31	1	5.40	1	55	4.50	5.18	1482	1	0	2	[+]
MSP	5.38 5.40	4.85 5.90	09:00:00 12:07:31 11:30:01 09:49:37	300 100 100 1	5.38 5.38 5.38 5.42	1 1 0 0	478 30 0 0	4.40 3.00 0.00 0.00	5.20 5.40 5.70 6.00	1350 396 2850 129	1 1 1 1
MOSTALWAR	2.44	-0.78 %	09:08:48	130	2.56	1	590	2.45	2.51	389	1	1	3	[+]
MSW	2.44 2.56	2.20 2.68	09:00:00 09:00:00 09:00:00 09:54:23	111 500 389 2	2.44 2.44 2.44 2.58	1 2 1 1	1007 6022 330 600	2.44 2.35 2.32 2.26	2.52 2.54 2.55 2.56	790 2960 1868 2066	1 1 2 3
MUZA	0.00	0.00 %	09:25:28	59	2.90	1	190	2.86	2.94	2552	1	0	0	[+]
MZA	0.00 0.00	2.62 3.18	09:20:27 09:00:00 09:51:25 12:16:40	41 160 410 400	2.90 2.86 2.86 2.86	1 1 1 0	2679 300 1 0	2.80 2.78 2.00 0.00	3.48 3.50 3.66 3.98	100 832 140 350	1 1 1 1
MWTRADE	2.72	2.94 %	09:32:53	10	2.80	1	1858	2.72	2.80	1940	1	0	0	[+]
MWT	2.72 2.80	2.46 2.98	09:19:07 10:38:27 11:51:48 11:51:21	100 1 10 100	2.72 2.72 2.80 2.72	2 1 1 1	3357 304 568 100000	2.70 2.62 2.60 2.50	2.82 2.90 2.96 2.98	2660 180 1000 1800	1 1 1 1
NETIA	4.82	-2.31 %	17:00:00	12093	4.65	1	3500	4.65	4.71	881	2	49	229	[+]
NET	4.53 4.82	4.34 5.30	17:00:00 17:00:00 17:00:00 17:00:00	2758 400 123 2196	4.65 4.65 4.65 4.65	3 1 1 2	6465 2000 427 511	4.60 4.55 4.52 4.51	4.72 4.76 4.78 4.82	1200 490 1100 938	1 1 1 1
NETMEDIA	0.00	0.00 %	09:01:06	355	9.60	1	800	9.40	9.75	11	1	0	0	[+]
NEM	0.00 0.00	8.65 10.50	16:04:53 16:04:37 16:04:18 15:39:44	790 3855 2000 145	9.60 9.55 9.55 9.55	1 1 1 0	850 452 500 0	9.00 4.40 0.01 0.00	9.80 9.85 9.95 10.20	250 770 168 95	1 1 1 1
NEUCA	247.50	-1.01 %	17:00:00	1	245.00	3	25	245.00	247.00	2	1	0	39	[+]
NEU	244.00 247.50	223.00 272.00	17:00:00 16:49:53 16:48:52 16:48:52	1 2 11 6	245.00 245.00 247.00 247.00	1 1 1 1	120 2 4 7	244.50 244.00 243.50 243.00	248.00 249.50 250.00 251.00	203 4 90 90	2 1 1 1
NEWAG	17.35	2.94 %	16:42:02	72	17.50	1	4	17.10	17.50	176	2	0	8	[+]
NWG	17.20 17.50	15.65 19.05	14:45:55 12:01:58 12:01:50 12:01:34	15 57 16 20	17.20 17.50 17.50 17.40	1 1 1 1	68 68 69 20	16.70 16.60 16.50 16.40	17.60 17.70 17.80 17.90	99 133 230 888	2 2 3 4
NORTCOAST	4.70	0.00 %	16:47:25	1	4.70	1	112	4.45	4.70	1695	2	0	0	[+]
NCT	4.70 4.70	4.23 5.16	16:47:25 16:47:24 16:47:24 16:47:23	1 1 1 1	4.70 4.70 4.70 4.70	1 1 1 1	100 50 1800 100	4.40 4.30 4.20 3.85	4.75 4.95 5.00 5.20	1600 299 15 33	1 1 1 1
NOVITA	47.00	-3.73 %	14:11:01	10	46.50	1	30	46.00	48.50	30	1	0	1	[+]
NVT	46.50 47.00	42.30 51.60	14:11:01 16:49:41 09:04:15 15:07:02	10 60 160 159	47.00 48.30 48.00 48.00	1 1 1 1	10 10 10 20	45.80 45.60 45.40 45.20	49.00 49.20 49.30 49.40	30 36 50 69	1 1 2 1
NOWAGALA	0.69	2.94 %	13:51:17	200	0.70	1	8580	0.69	0.70	8600	1	0	0	[+]
CNG	0.69 0.70	0.63 0.75	09:50:12 14:35:08 13:22:13 13:11:19	10 1 12000 22	0.69 0.68 0.65 0.68	1 2 1 1	5000 6410 12 10	0.68 0.66 0.64 0.63	0.72 0.73 0.75 0.77	2200 3001 8720 8350	1 1 2 1
NTTSYSTEM	2.58	-1.15 %	15:49:21	1	2.58	1	394	2.54	2.58	1149	2	2	5	[+]
NTT	2.57 2.58	2.33 2.83	15:49:19 15:49:17 15:49:15 15:49:12	1 1 1 1	2.58 2.58 2.58 2.58	1 1 1 1	411 17678 500 700	2.53 2.48 2.35 2.26	2.65 2.70 2.85 2.90	1000 301 1455 1015	1 1 1 2
ODLEWNIE	3.08	0.65 %	14:58:56	1	3.08	3	1666	2.98	3.08	2663	3	0	0	[+]
ODL	3.08 3.08	2.78 3.38	16:33:43 16:09:53 15:17:48 15:11:10	293 1 1 1	3.06 3.06 3.00 3.06	1 1 1 1	2460 457 475 299	2.94 2.86 2.76 2.58	3.10 3.26 3.34 3.36	613 1970 820 381	1 1 2 1
OEX	0.00	0.00 %	11:40:02	10	15.80	1	480	15.80	16.00	1255	1	0	0	[+]
OEX	0.00 0.00	14.30 17.30	11:07:25 12:47:11 11:28:42 10:55:24	100 1874 10 1	16.40 16.00 15.80 17.60	1 1 0 0	950 8 0 0	15.70 14.00 0.00 0.00	16.40 17.60 17.70 18.00	900 243 26 60	1 1 1 1
OPENFIN	0.46	4.55 %	17:00:00	50	0.46	2	7000	0.43	0.46	13800	3	5	2	[+]
OPF	0.45 0.46	0.42 0.50	17:00:00 14:52:34 09:29:32 15:30:26	50 5000 100 6705	0.46 0.45 0.46 0.44	4 1 2 1	29449 3123 3000 2000	0.42 0.41 0.40 0.38	0.47 0.48 0.50 0.51	11907 5500 8374 6309	2 3 6 2
OPONEOPL	24.00	-0.41 %	16:49:24	3000	24.00	1	550	23.90	24.30	155	2	10	252	[+]
OPN	24.00 25.40	21.60 26.40	16:48:10 16:47:57 16:47:57 16:47:36	100 100 545 100	24.00 24.30 24.30 24.00	1 1 1 3	145 222 62 298	23.70 23.20 23.10 23.00	25.10 25.20 25.30 25.40	145 100 800 2574	2 1 2 7
OPTEAM	5.85	0.86 %	09:00:00	22	5.85	1	303	5.75	5.85	1350	1	0	0	[+]
OPM	5.85 5.85	5.30 6.40	16:40:08 16:40:08 16:38:54 12:07:33	150 50 2000 50	5.80 5.80 5.80 5.80	1 1 1 0	1400 2250 20 0	5.60 5.55 5.50 0.00	6.05 6.10 6.15 6.70	1000 1000 1000 2790	1 1 1 1
ORANGEPL	4.45	-0.90 %	17:00:00	8948	4.41	6	14445	4.41	4.43	82067	1	1,666	7,378	[+]
OPL	4.41 4.47	4.01 4.89	17:00:00 17:00:00 17:00:00 17:00:00	16211 2805 4712 89	4.41 4.41 4.41 4.41	11 3 1 3	110120 49359 300 3500	4.40 4.39 4.38 4.37	4.44 4.46 4.47 4.48	3569 101350 13717 100	1 3 3 1
ORBIS	82.80	10.27 %	17:00:00	28	90.20	1	70	89.20	90.20	1384	2	3	278	[+]
ORB	81.80 90.40	74.60 91.00	17:00:00 17:00:00 16:47:59 16:36:42	28 23 17 197	90.20 90.20 90.40 90.00	1 2 1 1	100 23 126 147	85.20 84.00 82.40 82.00	90.40 91.80 92.40 93.00	500 40 42 50	1 1 1 1
ORCOGROUP	0.00	0.00 %	12:59:53	15	1.72	1	5030	1.60	1.67	557	1	0	0	[+]
OPG	0.00 0.00	1.55 1.89	11:16:20 10:33:26 17:00:00 17:00:00	85 50 20 20	1.60 1.60 1.72 1.70	1 1 0 0	25000 690 0 0	1.55 1.45 0.00 0.00	1.68 1.73 1.74 1.76	2870 850 1975 350	1 1 2 1
ORIONINV	6.95	0.72 %	15:01:42	1	6.95	1	159	6.30	6.55	1150	1	0	0	[+]
ORN	6.95 6.95	6.30 7.60	15:01:39 12:57:05 12:57:00 12:56:56	1 1 1 1	6.95 6.95 6.95 6.95	1 1 1 1	1211 20 200 168	6.25 5.00 4.00 3.36	6.90 6.95 7.00 7.05	104 1962 1337 400	1 1 2 1
ORZBIALY	11.20	5.02 %	17:00:00	63	11.50	3	483	11.15	11.50	347	1	5	58	[+]
OBL	11.20 11.95	10.10 12.30	17:00:00 17:00:00 17:00:00 17:00:00	90 410 90 10	11.50 11.50 11.50 11.50	2 1 1 2	170 387 103 1020	11.00 10.95 10.60 10.50	11.55 11.60 11.65 11.70	500 500 18 300	1 1 1 1
OTLOG	8.75	-5.91 %	16:17:33	1	8.75	1	150	7.90	8.25	910	1	0	3	[+]
OTS	7.90 8.75	7.90 9.60	15:39:09 12:57:26 09:14:00 09:05:13	50 150 150 1	7.90 7.90 8.40 8.75	1 1 1 1	904 150 1021 214	7.85 7.40 7.35 6.05	8.75 9.80 12.40 12.60	858 800 1000 75	1 1 1 1
OTMUCHOW	1.85	0.00 %	17:00:00	1	1.85	1	571	1.79	1.85	430	1	0	0	[+]
OTM	1.85 1.85	1.67 2.03	09:00:00 15:23:44 11:10:59 09:00:00	1 1000 1200 1	1.85 1.85 1.80 1.92	1 2 2 1	708 6920 6200 701	1.76 1.75 1.70 1.66	1.90 1.92 1.96 1.97	2000 248 429 2990	1 1 1 2
OTMUCHOW-PDA	1.79	0.00 %	17:00:00	1	1.79	1	129	1.79	1.82	4120	1	0	0	[+]
OTMA	1.79 1.79	1.62 1.96	09:00:00 17:00:00 09:00:00 17:00:00	1 1 1 1	1.79 1.79 1.79 1.79	1 0 0 0	5820 0 0 0	1.72 0.00 0.00 0.00	2.16 0.00 0.00 0.00	1065 0 0 0	1 0 0 0
OVOSTAR	108.00	0.00 %	12:52:59	7	108.00	1	500	101.00	108.00	201	1	0	2	[+]
OVO	108.00 108.00	97.50 118.00	12:52:59 12:15:50 10:01:06 12:49:59	8 250 8 500	108.00 108.00 104.00 103.00	1 0 0 0	200 0 0 0	96.00 0.00 0.00 0.00	109.00 114.00 124.00 125.00	5 27 10 157	1 1 1 1
PAMAPOL	0.96	-3.00 %	17:03:11	1000	0.97	1	99	0.94	0.97	4155	1	122	116	[+]
PMP	0.92 0.97	0.87 1.05	17:02:54 17:00:00 17:00:00 16:38:43	2600 100 900 2255	0.97 0.97 0.97 0.95	2 1 1 1	899 4975 8000 4110	0.93 0.92 0.91 0.90	0.99 1.00 1.01 1.02	10000 11498 2000 11001	1 3 1 2
PANOVA	17.70	-5.00 %	17:00:00	100	17.10	1	12	17.00	17.10	2448	3	3	46	[+]
NVA	17.10 17.70	15.95 19.45	17:00:00 17:00:00 14:23:30 14:22:53	146 159 128 122	17.10 17.10 17.10 17.10	1 1 1 1	122 41 30 65	16.80 16.65 16.30 16.25	17.25 17.90 17.95 18.00	122 630 100 996	1 1 1 1
PATENTUS	1.05	0.95 %	15:38:24	22	1.06	2	2644	1.05	1.06	1977	1	21	22	[+]
PAT	1.05 1.06	0.95 1.15	15:36:58 15:28:59 15:25:26 15:25:26	5305 960 1000 1000	1.05 1.05 1.05 1.05	2 1 2 1	1990 1650 4400 2000	1.03 1.01 0.96 0.94	1.09 1.11 1.14 1.15	1081 1000 2000 451	1 1 1 1
PBKM	59.00	-0.34 %	17:00:00	70	59.00	1	31	59.00	59.20	72	1	0	16	[+]
BKM	59.00 59.20	53.20 64.80	17:00:00 15:15:18 12:56:03 12:16:09	2 15 10 3	59.00 59.00 59.00 59.20	1 1 1 1	40 1600 5 22	58.20 58.00 57.40 57.20	59.60 59.80 60.80 61.00	55 50 15 355	2 1 1 1
PCCEXOL	1.58	0.64 %	17:00:00	10	1.58	4	468	1.55	1.58	6062	2	0	0	[+]
PCX	1.57 1.58	1.43 1.73	11:08:04 11:08:04 09:50:26 09:50:25	20 20 2 2	1.57 1.57 1.58 1.58	4 3 1 3	80 240 6925 6500	1.54 1.53 1.52 1.50	1.59 1.60 1.66 1.68	400 2924 40 50	1 1 2 1
PCCROKITA	85.00	2.64 %	16:11:48	200	85.40	2	30	85.20	85.40	267	1	1	44	[+]
PCR	85.00 86.00	76.60 93.40	16:11:48 16:11:48 15:31:11 14:10:14	30 3 5 12	85.40 85.60 86.00 86.00	4 1 2 2	284 10 26 20	85.00 84.20 84.00 83.40	86.00 86.20 86.40 86.60	183 10 10 28	1 1 1 2
PCM	8.90	2.04 %	17:00:58	100	9.02	1	81	9.02	9.08	954	4	3	25	[+]
PCM	8.90 9.02	8.02 9.78	17:00:00 16:33:12 15:58:36 12:54:06	100 3 150 148	9.02 9.00 9.00 9.00	1 2 1 1	142 688 270 1470	9.00 8.90 8.84 8.82	9.10 9.12 9.14 9.18	40 140 210 215	1 1 1 1
PEKABEX	11.60	1.75 %	16:29:46	65	11.60	1	500	11.60	11.70	200	1	17	198	[+]
PBX	11.20 11.60	10.50 12.70	16:05:59 15:53:01 15:45:58 15:45:58	2000 500 500 981	11.50 11.40 11.40 11.40	1 1 1 1	700 130 150 1254	11.30 11.10 11.00 10.10	11.80 12.00 12.10 12.30	1250 400 150 2930	2 1 1 1
PEKAO	102.50	-0.78 %	17:03:06	10	101.35	1	786	101.35	101.90	3488	3	448	45,589	[+]
PEO	100.80 102.60	92.26 112.75	17:01:08 17:01:00 17:01:00 17:01:00	239 4 200 77	101.35 101.35 101.35 101.35	2 3 8 18	44 3807 3354 4867	101.20 101.10 101.05 101.00	102.00 102.10 102.15 102.20	3742 3003 43654 2094	3 2 4 2
PEMANAGER	28.20	-1.79 %	17:02:27	99	27.50	1	249	27.00	27.50	126	2	0	3	[+]
PEM	27.00 28.20	25.40 31.00	17:00:00 15:45:52 09:00:00 17:00:00	1 1 1 1	27.50 27.00 28.20 28.00	1 1 2 1	279 300 136 15	26.90 26.80 25.00 24.50	28.10 28.20 28.60 29.20	630 266 255 40	2 1 1 1
PEP	20.90	-1.44 %	17:02:21	4707	20.60	2	260	20.40	20.70	2000	1	165	3,405	[+]
PEP	20.50 20.90	18.85 22.90	17:00:37 17:00:00 17:00:00 16:28:24	549 1 50 6388	20.60 20.60 20.60 20.50	3 7 1 1	201 25986 100 1000	20.30 20.20 20.00 18.10	20.80 20.90 21.00 21.70	600 455 631 110	1 2 1 1
PEPEES	1.28	0.00 %	09:01:22	1	1.28	1	3500	1.23	1.28	3998	1	0	0	[+]
PPS	1.28 1.28	1.16 1.40	09:01:03 17:00:00 09:00:19 09:11:31	1 1 1 1	1.28 1.34 1.34 1.34	2 1 1 1	7150 1400 1400 600	1.22 1.19 1.17 1.15	1.29 1.33 1.34 1.35	770 15000 16996 3546	1 1 3 3
PFLEIDERERGROUP	32.45	-2.64 %	17:00:00	1	31.40	1	100	30.90	31.40	360	1	3	104	[+]
PFL	31.00 32.45	29.25 35.65	17:00:00 16:35:35 16:12:43 16:10:13	26 1 44 20	31.40 31.20 31.00 31.00	1 1 1 1	70 41 111 200	30.80 30.70 30.50 30.45	31.85 32.50 32.70 32.80	92 4080 52 500	1 1 1 1
PGE	9.49	3.37 %	17:02:53	110	9.82	1	570	9.79	9.82	18890	1	1,385	13,521	[+]
PGE	9.46 9.94	8.55 10.43	17:00:53 17:00:29 17:00:00 17:00:00	11183 400 160 1800	9.82 9.82 9.82 9.82	1 4 1 3	200 18209 150 112149	9.78 9.77 9.76 9.75	9.83 9.86 9.87 9.88	1000 12022 8243 9859	1 1 1 1
PGNIG	6.40	0.00 %	17:01:54	40	6.42	2	13025	6.42	6.43	300	1	1,906	12,223	[+]
PGN	6.32 6.47	5.76 7.04	17:00:55 17:00:35 17:00:00 17:00:00	1000 300 25025 6873	6.42 6.42 6.42 6.42	3 3 3 3	247159 54011 34288 20966	6.41 6.40 6.39 6.38	6.46 6.47 6.48 6.49	3180 7346 9869 62560	3 5 9 8
PGODLEW	2.69	-3.70 %	14:40:26	295	2.60	1	321	2.40	2.50	15626	1	0	1	[+]
PGO	2.60 2.69	2.43 2.95	09:08:31 17:00:00 16:10:11 12:10:20	1 1057 2153 343	2.69 2.70 2.80 2.90	1 1 1 4	987 700 3750 1332	2.30 2.01 2.00 0.01	2.59 2.88 3.10 3.28	143 406 200 367	1 1 1 1
PGSSOFT	9.50	-1.66 %	13:18:04	190	9.50	1	84	9.42	9.46	200	100	7	70	[+]
PSW	9.46 9.52	8.56 10.45	13:17:32 13:17:32 11:58:39 11:58:39	1072 528 2000 211	9.46 9.46 9.50 9.50	1 100 1 100	30 200 120 200	9.40 9.22 9.20 9.18	9.48 9.50 9.96 10.20	1100 2010 1499 1383	1 2 1 1
PHN	11.20	0.45 %	17:00:00	300	11.25	2	113	11.20	11.25	596	1	0	5	[+]
PHN	11.20 11.25	10.10 12.30	09:02:41 09:00:00 09:55:14 09:00:00	74 70 370 84	11.20 11.20 11.20 11.20	1 1 1 1	70 923 70 520	11.05 10.95 10.10 10.00	11.40 11.50 11.55 11.60	119 193 53 404	1 1 1 2
PKNORLEN	96.30	-0.85 %	17:02:17	200	95.48	1	200	95.12	95.48	1582	1	363	34,591	[+]
PKN	94.30 96.42	86.68 105.90	17:00:36 17:00:00 17:00:00 17:00:00	699 1545 480 114	95.48 95.48 95.48 95.48	1 1 1 1	39380 6756 4584 4026	94.72 94.68 94.66 94.54	95.54 95.60 95.66 95.68	2781 4720 3391 6756	1 2 1 1
PKOBP	39.84	-2.75 %	17:00:08	100000	38.50	8	4546	38.50	38.59	1000	2	4,126	160,373	[+]
PKO	38.40 39.84	35.86 43.82	17:00:06 17:00:02 17:00:02 17:00:02	90000 399 200 2211	38.50 38.50 38.50 38.50	1 2 2 2	518 550 140 534	38.48 38.46 38.45 38.44	38.60 38.61 38.62 38.64	165129 500 500 500	2 1 1 1
PKPCARGO	42.55	-1.72 %	17:00:00	60	40.00	1	45	39.90	40.00	505	1	25	1,017	[+]
PKP	39.80 42.55	38.30 46.80	17:00:00 17:00:00 17:00:00 17:00:00	81 32 39 69	40.00 40.00 40.00 40.00	1 5 3 7	103 805 135 2508	39.80 39.60 39.55 39.50	40.30 40.35 40.40 40.70	297 89 163 22	2 1 1 1
PLASTBOX	1.64	2.94 %	10:42:02	7500	1.75	150	420	1.69	1.75	1420	151	23	41	[+]
PLX	1.64 1.77	1.48 1.80	10:42:01 10:42:01 10:42:01 10:42:01	8 1 5 1	1.76 1.76 1.76 1.76	151 1 1 1	5420 8000 5000 1100	1.68 1.67 1.66 1.64	1.76 1.77 1.80 1.95	7500 6680 1000 1000	1 1 1 1
PLATYNINW	0.00	0.00 %	17:00:00	2	0.56	1	2163	0.51	0.56	2647	2	0	0	[+]
PIW	0.00 0.00	0.51 0.61	17:00:00 16:44:38 16:44:38 16:44:38	35 2 2 2	0.56 0.56 0.56 0.56	4 1 1 1	10244 5676 5676 5676	0.50 0.49 0.48 0.47	0.57 0.58 0.61 0.64	1777 14922 864 1330	1 5 1 1
PLAY	16.75	-3.57 %	17:04:33	133	16.22	2	35695	16.20	16.22	132790	13	289	4,762	[+]
PLY	16.22 16.82	15.08 18.42	17:03:59 17:03:43 17:03:43 17:02:54	300 77 123 261	16.22 16.22 16.22 16.22	1 3 1 2	6127 1574 48 35686	16.19 16.12 16.10 16.08	16.25 16.32 16.43 16.44	415 100 1842 35566	1 1 1 1
PLAYWAY	131.00	-3.12 %	17:01:46	27	124.00	1	14	123.50	124.00	523	2	21	2,710	[+]
PLW	122.00 135.00	118.00 144.00	17:01:46 17:00:10 17:00:10 17:00:00	23 8 70 17	124.00 124.00 124.00 124.00	1 5 8 4	2 152 3541 102	123.00 122.50 122.00 121.50	125.00 125.50 126.00 126.50	126 177 185 8	3 3 2 1
PLAZACNTR	2.22	-1.77 %	09:00:00	7	2.22	1	30	1.80	2.23	1619	1	0	0	[+]
PLZ	2.22 2.22	2.00 2.44	09:00:00 12:09:50 10:49:57 10:48:59	2 10 1000 1000	2.22 2.26 2.26 2.26	1 1 1 1	60 1 1 2000	1.70 1.50 1.00 0.06	2.24 2.25 2.26 2.27	2000 2000 785 375	1 1 3 1
POINTGROUP	3.30	-4.35 %	15:00:02	600	3.30	1	317	3.16	3.30	2273	1	3	11	[+]
PGM	3.29 3.30	2.97 3.63	14:40:03 09:04:06 09:00:00 16:22:28	500 1603 670 100	3.29 3.30 3.30 3.45	1 1 1 1	2381 540 590 501	3.15 3.12 2.85 2.71	3.45 3.50 3.70 3.78	900 227 60 450	2 1 1 1
POLICE	14.40	1.40 %	15:48:08	300	14.50	1	200	14.50	14.95	50	1	1	15	[+]
PCE	14.40 14.70	13.00 15.80	15:15:29 15:15:16 14:48:05 13:43:40	300 200 155 81	14.70 14.70 14.45 14.40	1 1 1 4	5 19 580 716	14.45 14.40 14.30 14.00	15.00 15.70 16.80 16.85	500 150 500 1000	1 1 1 1
POLIMEXMS	2.93	1.72 %	17:02:46	1000	2.96	2	2189	2.94	2.97	16840	7	198	582	[+]
PXM	2.91 2.97	2.64 3.22	17:02:46 17:02:38 17:02:38 17:00:00	2278 622 1378 41	2.96 2.96 2.96 2.96	4 5 13 2	5660 6243 34244 3400	2.92 2.91 2.90 2.89	2.98 2.99 3.00 3.01	2300 1758 5427 3000	2 3 5 1
POLNORD	8.95	5.06 %	17:00:00	46	9.35	1	97	9.21	9.35	554	1	149	1,374	[+]
PND	8.85 9.35	8.06 9.84	17:00:00 17:00:00 17:00:00 16:34:36	92 3 55 1	9.35 9.35 9.35 9.30	1 1 1 2	762 250 1200 2177	9.20 9.08 9.06 9.00	9.38 9.50 9.54 9.58	302 6300 200 170	1 2 1 1
POLWAX	7.02	-1.14 %	16:29:47	500	6.94	1	1049	6.94	7.16	370	1	65	458	[+]
PWX	6.94 7.30	6.32 7.72	16:29:47 16:29:47 15:34:59 15:22:35	1000 1000 25 140	6.94 6.96 7.00 6.98	1 1 1 1	1000 1500 215 227	6.92 6.90 6.88 6.86	7.20 7.26 7.28 7.30	1150 407 650 10697	2 1 2 3
POZBUD	2.64	-0.38 %	17:00:00	1	2.64	2	1290	2.52	2.64	168	1	19	49	[+]
POZ	2.50 2.64	2.38 2.90	11:59:50 11:10:22 10:57:35 10:00:54	127 5406 2955 437	2.63 2.57 2.54 2.50	1 3 1 2	3100 1735 812 2766	2.51 2.50 2.48 2.46	2.65 2.74 2.75 2.76	172 400 2500 254	1 1 1 1
PRAGMAFA	16.30	0.61 %	17:00:00	20	16.40	3	1301	15.60	16.40	120	1	3	50	[+]
PRF	15.60 16.40	14.70 17.90	15:50:35 12:23:08 12:21:51 09:17:50	200 2599 140 61	15.70 15.60 15.60 16.30	1 1 1 1	30 30 100 55	15.20 15.00 14.40 13.80	16.45 16.50 16.70 16.90	25 100 200 100	1 1 1 1
PRAGMAINK	12.15	6.58 %	16:01:52	50	12.15	1	30	11.85	12.15	479	2	0	1	[+]
PRI	12.15 12.15	10.95 13.35	10:26:45 10:03:09 11:30:26 11:30:21	125 1 10 1	11.40 12.15 12.15 12.15	1 1 1 1	30 30 100 100	11.60 11.35 10.70 10.00	12.25 12.35 12.40 12.50	982 538 98 100	1 2 1 1
PRAIRIE	1.27	2.36 %	17:00:00	333	1.30	1	2000	1.26	1.30	8224	4	78	99	[+]
PDZ	1.25 1.30	1.15 1.39	16:46:35 16:35:49 16:35:49 15:52:22	1000 1255 3150 645	1.29 1.29 1.29 1.29	4 2 1 1	43599 2886 5000 4000	1.25 1.24 1.23 1.22	1.31 1.32 1.33 1.34	6568 2000 6000 5514	5 2 2 3
PRIMAMODA	2.62	-1.15 %	14:05:59	67	2.59	1	100	2.49	2.62	100	1	1	3	[+]
PMA	2.58 2.67	2.36 2.88	14:05:59 14:05:59 09:01:29 09:01:29	580 100 56 100	2.59 2.58 2.67 2.65	1 1 1 1	100 300 100 100	2.44 2.42 2.34 2.32	2.65 2.67 2.70 2.74	100 64 100 400	1 1 1 4
PROCAD	1.60	0.00 %	10:16:29	3	1.60	2	773	1.50	1.54	240	1	0	0	[+]
PRD	1.60 1.60	1.44 1.76	10:16:25 10:16:24 10:16:22 09:39:43	5 3 2 8	1.60 1.60 1.60 1.60	1 1 1 1	1000 220 5176 1000	1.49 1.46 1.45 1.22	1.55 1.59 1.60 1.65	4850 4643 5445 900	1 2 3 2
PROCHEM	15.90	-0.31 %	09:00:00	1	15.90	1	550	15.15	15.90	730	2	0	0	[+]
PRM	15.90 15.90	14.35 17.45	17:00:00 09:00:00 12:11:54 15:39:42	1 1 1 10	15.95 15.95 15.95 16.00	1 4 1 1	1000 4000 100 115	14.00 13.90 13.70 13.00	15.95 17.50 17.60 17.70	1997 1902 1979 100	1 2 2 1
PROJPRZEM	20.80	0.00 %	17:00:00	1	21.00	1	80	20.80	21.00	44	1	0	10	[+]
PJP	20.80 21.00	18.75 22.80	09:14:10 09:13:08 09:13:08 09:07:03	65 20 45 4	21.00 21.00 21.00 21.00	1 2 1 1	35 455 30 20	20.60 20.40 20.30 20.20	21.10 21.20 21.30 21.40	464 109 491 72	2 1 2 1
PROTEKTOR	4.79	2.30 %	11:47:35	1544	4.90	1	900	4.60	4.80	60	1	4	20	[+]
PRT	4.79 4.90	4.32 5.26	11:47:35 11:47:35 11:39:08 17:00:00	1566 890 210 400	4.80 4.79 4.79 4.79	1 1 1 1	6000 10000 200 380	4.59 4.55 4.52 4.41	4.89 4.90 4.92 4.94	1437 4821 300 1800	1 4 1 1
PROVIDENT	0.00	0.00 %	09:01:47	328	9.85	0	0	0.00	11.60	90	1	0	0	[+]
IPF	0.00 0.00	8.87 10.83	10:46:20 17:00:00 17:00:00 13:05:49	10 82 90 10	9.85 10.00 10.00 10.01	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	87.80	2.84 %	17:00:00	2	87.00	1	6	85.60	87.00	51	1	0	34	[+]
ZAP	85.20 88.00	79.20 96.40	16:17:53 15:19:07 13:35:50 12:18:08	7 100 20 7	87.00 87.00 87.00 87.80	4 2 1 2	86 68 10 48	85.20 84.60 84.20 84.00	87.80 88.00 89.00 89.20	15 131 80 96	1 4 1 2
PZU	39.30	-0.10 %	17:00:09	500	39.30	1	488	39.25	39.30	23931	8	1,283	50,389	[+]
PZU	38.93 39.64	35.37 43.23	17:00:06 17:00:00 17:00:00 17:00:00	500 1000 2142 6806	39.30 39.30 39.30 39.30	1 1 1 1	500 8854 7086 1722	39.24 39.14 39.12 39.11	39.40 39.41 39.42 39.44	500 7200 7967 4259	2 3 1 1
QUANTUM	14.55	-2.01 %	16:09:14	50	14.60	1	50	14.60	14.70	300	1	0	2	[+]
QNT	14.55 14.60	13.10 16.00	12:02:03 11:48:54 11:01:05 09:56:08	10 26 20 1	14.55 14.55 14.55 14.90	2 4 2 4	77 222 150 740	14.55 14.00 13.00 12.00	14.85 14.90 15.00 15.50	100 176 50 49	1 1 1 1
QUERCUS	2.87	1.42 %	17:00:00	243	2.85	2	606	2.82	2.85	32	1	6	17	[+]
QRS	2.82 2.90	2.59 3.15	16:30:25 16:30:25 13:29:23 12:34:36	57 29 1000 971	2.85 2.85 2.90 2.85	2 2 1 1	1350 490 1000 900	2.80 2.71 2.70 2.62	2.90 2.95 2.97 3.00	7435 1444 11819 2239	4 2 1 4
QUMAK	0.92	-4.35 %	16:45:51	378	0.88	1	800	0.87	0.88	15730	2	129	115	[+]
QMK	0.84 0.96	0.83 1.01	16:43:06 16:38:00 16:33:07 16:33:07	2892 600 408 111	0.88 0.88 0.88 0.88	3 4 8 7	5100 6496 15680 18435	0.86 0.85 0.84 0.83	0.90 0.91 0.93 0.94	10958 2570 5968 1900	2 2 3 1
RADPOL	1.38	0.00 %	09:00:00	1	1.38	1	1000	1.30	1.35	6750	1	0	0	[+]
RDL	1.38 1.38	1.25 1.51	17:00:00 10:31:22 10:28:11 10:04:48	1 250 664 282	1.38 1.35 1.35 1.32	2 3 1 4	5830 3000 500 14550	1.29 1.28 1.26 1.25	1.38 1.39 1.41 1.43	498 669 57 750	1 1 1 1
RAFAKO	2.08	-1.44 %	17:01:11	970	2.05	1	300	2.04	2.05	5315	4	202	416	[+]
RFK	2.03 2.12	1.88 2.28	17:00:00 17:00:00 17:00:00 17:00:00	134 1200 3555 2000	2.05 2.05 2.05 2.05	4 4 4 13	14609 13297 4193 20777	2.03 2.02 2.01 2.00	2.07 2.08 2.09 2.10	7500 10000 700 12820	2 2 1 5
RAFAMET	0.00	0.00 %	14:37:49	200	12.20	1	10	12.00	12.20	50	1	0	0	[+]
RAF	0.00 0.00	11.00 13.40	14:36:18 14:36:18 14:36:18 09:56:54	198 22 30 5	12.20 12.50 12.50 12.55	1 1 1 1	16 60 30 24	11.50 11.00 10.60 10.50	12.50 13.00 13.20 14.00	30 50 1165 30	1 1 1 1
RAINBOW	17.50	1.47 %	16:08:08	30	17.20	1	9	17.00	17.15	50	1	2	34	[+]
RBW	16.60 17.50	15.75 19.25	15:20:29 15:20:29 15:09:47 15:09:47	49 101 51 50	17.20 17.20 16.60 16.70	1 1 2 1	200 160 459 50	16.75 16.65 16.60 16.50	17.20 17.25 17.40 17.50	208 165 432 51	1 2 1 1
RANKPROGR	1.80	-2.84 %	17:02:06	610	1.71	2	5230	1.70	1.71	390	1	9	16	[+]
RNK	1.70 1.80	1.62 1.98	17:00:00 16:46:11 16:31:00 16:31:00	320 1 320 180	1.71 1.78 1.71 1.72	1 1 1 2	3000 920 8000 1450	1.68 1.67 1.65 1.64	1.78 1.79 1.80 1.81	999 2080 1319 1000	1 2 4 1
RAWLPLUG	8.50	-0.47 %	17:00:00	1	8.40	1	1100	8.12	8.40	65	1	0	0	[+]
RWL	8.36 8.50	7.66 9.34	09:07:18 09:00:00 17:02:20 17:00:00	20 1 100 77	8.36 8.50 8.44 8.44	1 2 1 1	990 600 189 176	8.06 8.02 7.90 7.74	8.42 8.50 8.56 8.60	188 1211 590 20	1 3 1 1
REDAN	0.91	-2.17 %	16:34:48	227	0.90	1	380	0.88	0.90	1185	1	4	3	[+]
RDN	0.90 0.91	0.82 1.00	10:40:09 10:38:49 10:18:33 09:38:47	53 1220 100 400	0.90 0.90 0.91 0.91	1 1 2 1	1300 6000 10500 2000	0.82 0.75 0.70 0.65	0.92 0.95 0.96 0.97	3776 2700 2585 70	1 3 1 1
RELPOL	6.64	-0.29 %	14:35:42	176	6.80	1	1324	6.80	6.88	700	2	1	5	[+]
RLP	6.64 6.82	5.98 7.30	14:35:42 14:22:29 14:19:46 14:19:28	144 21 50 250	6.82 6.82 6.82 6.80	1 4 1 1	985 10467 200 1140	6.76 6.64 6.60 6.58	6.90 6.98 7.00 7.18	1087 242 2255 144	1 1 3 1
REMAK	8.08	0.00 %	09:00:00	1	8.08	1	300	7.54	7.74	980	1	0	0	[+]
RMK	8.08 8.08	7.28 8.88	17:00:00 09:00:00 09:00:00 09:00:00	1 3 1 2	8.08 7.60 7.60 7.60	1 1 1 1	300 1445 1080 3000	7.52 7.50 7.40 7.34	8.00 8.08 8.10 8.20	150 119 47 54	1 1 1 1
RONSON	1.04	-0.95 %	09:00:00	101	1.04	1	1600	0.99	1.03	2712	3	0	0	[+]
RON	1.04 1.04	0.94 1.14	17:00:00 14:37:15 14:16:59 14:16:59	1 338 1522 6257	1.05 1.04 1.04 1.04	1 2 2 0	2500 10320 2545 0	0.98 0.97 0.95 0.00	1.05 1.06 1.07 1.08	3388 3000 2000 600	3 2 1 1
ROPCZYCE	27.40	2.55 %	15:44:24	72	28.10	1	50	28.10	28.50	81	1	1	16	[+]
RPC	27.40 28.50	24.70 30.10	15:26:50 13:29:15 13:29:15 13:29:15	19 185 45 20	28.50 28.00 28.00 28.00	1 3 1 3	4 90 50 265	28.00 27.40 27.10 27.00	28.60 28.80 28.90 29.30	361 20 100 20	1 1 1 1
RUBICON	0.95	3.26 %	16:48:51	1	0.95	1	14	0.95	1.01	2111	1	0	0	[+]
RBC	0.91 1.01	0.86 1.04	14:21:30 14:20:10 14:20:10 14:03:39	1 6 25 16	0.93 0.93 0.94 0.95	1 1 1 1	25 18 25 433	0.94 0.93 0.92 0.91	1.07 1.10 1.14 1.15	5823 988 514 652	2 1 1 2
SANOK	26.50	1.89 %	17:00:00	31	27.00	1	66	26.40	27.00	44	1	1	30	[+]
SNK	26.40 27.30	23.90 29.10	17:00:00 17:00:00 16:00:37 15:59:52	3 7 15 20	27.00 27.00 26.40 26.50	1 1 1 1	200 300 100 58	26.30 26.10 26.00 25.80	27.10 27.20 27.60 27.80	143 366 45 136	2 2 1 2
SANTANDER	18.53	-0.05 %	10:39:04	50	18.50	1	50	18.21	19.30	100	1	0	5	[+]
SAN	18.22 18.53	16.68 20.38	09:37:32 09:00:26 16:29:58 16:12:24	100 105 100 100	18.22 18.53 18.51 18.51	2 1 1 0	292 92 10 0	18.20 16.11 15.00 0.00	20.85 20.93 21.55 23.50	94 22 29 27	1 1 1 1
SANWIL	0.64	0.00 %	12:08:09	500	0.64	1	904	0.64	0.67	1689	1	1	0	[+]
SNW	0.64 0.64	0.58 0.70	16:04:57 10:01:11 09:44:02 17:00:00	96 8 3000 83	0.64 0.63 0.64 0.64	1 1 1 0	11992 10000 10000 0	0.63 0.50 0.40 0.00	0.68 0.70 0.72 0.75	12070 9930 3215 3815	2 1 2 4
SARE	13.90	-0.71 %	13:14:08	5	13.90	1	5	13.70	13.90	540	1	0	0	[+]
SAR	13.90 13.90	12.60 15.20	10:33:57 10:00:26 10:00:38 09:57:03	5 5 10 10	14.00 14.10 14.00 14.00	1 2 1 1	5 30 10 10	13.40 13.00 12.50 11.00	14.00 17.60 17.90 21.20	381 90 215 49	1 1 1 1
SECOGROUP	0.00	0.00 %	17:00:00	450	14.80	1	200	14.40	14.80	70	1	0	0	[+]
SWG	0.00 0.00	13.40 16.20	12:17:55 11:06:00 16:02:58 17:00:00	50 10 10 500	14.30 14.30 14.50 14.80	2 0 0 0	565 0 0 0	14.30 0.00 0.00 0.00	15.00 16.00 17.00 17.20	700 300 45 100	1 1 1 1
SEKO	9.25	0.00 %	09:19:49	10	9.25	3	1346	8.90	9.25	40	1	0	0	[+]
SEK	9.25 9.25	8.35 10.10	16:39:23 16:38:33 13:40:51 09:08:27	100 100 100 44	9.25 9.25 9.25 9.25	1 1 1 1	200 50 157 2076	8.75 8.35 8.30 8.05	9.30 9.90 10.00 10.20	1072 300 90 50	2 1 1 1
SELENAFM	0.00	0.00 %	17:00:00	76	10.70	1	50	10.10	11.00	247	2	0	0	[+]
SEL	0.00 0.00	9.65 11.70	16:43:03 16:21:36 14:22:08 12:39:55	3 651 100 2	10.70 10.00 10.00 9.80	1 1 1 0	300 120 15 0	9.80 9.50 8.00 0.00	11.20 11.70 11.90 12.00	45 580 23 1150	1 2 1 2
SELVITA	56.50	-2.65 %	16:38:49	90	55.00	1	50	55.10	56.20	62	2	0	24	[+]
SLV	55.00 56.50	50.90 62.10	16:38:49 15:36:22 15:33:12 11:45:52	50 40 45 100	55.00 55.30 55.60 55.50	1 1 1 1	36 25 200 70	54.80 54.60 54.50 54.10	56.40 56.50 57.40 57.60	53 240 445 50	1 2 3 1
SERINUS	0.81	0.00 %	17:00:47	176	0.80	6	15743	0.80	0.81	19420	1	35	28	[+]
SEN	0.80 0.81	0.73 0.89	17:00:00 17:00:00 17:00:00 17:00:00	836 28 1125 411	0.80 0.80 0.80 0.80	3 2 3 2	14200 5073 6874 8287	0.79 0.77 0.76 0.75	0.82 0.84 0.85 0.86	5914 78871 23635 70307	3 10 6 12
SETANTA	1.40	-0.71 %	09:27:30	5	1.40	1	1200	1.18	1.40	1084	2	0	0	[+]
SET	1.40 1.40	1.26 1.54	13:04:53 12:51:11 12:50:57 12:27:51	9 11 59 528	1.41 1.40 1.39 1.39	1 1 1 2	6800 100 20000 50001	1.17 1.11 1.00 0.10	1.41 1.42 1.43 1.45	979 520 192 580	1 1 1 1
SFINKS	0.86	5.95 %	16:46:28	200	0.89	1	462	0.88	0.89	10651	2	9	8	[+]
SFS	0.85 0.89	0.78 0.94	16:45:57 16:45:16 16:45:16 16:44:35	538 742 258 65	0.88 0.88 0.88 0.87	1 1 1 2	935 620 500 2400	0.87 0.86 0.85 0.83	0.90 0.92 0.93 0.95	10000 3344 234 6200	1 3 1 2
SILVANO	11.50	1.25 %	17:00:00	1	12.15	2	200	11.50	12.15	3989	2	0	1	[+]
SFG	11.50 12.15	10.35 12.65	10:48:22 10:34:40 10:34:36 09:25:26	19 1 19 1	11.50 12.15 12.00 12.15	1 1 1 1	117 100 120 2	11.20 11.15 10.85 10.00	13.40 13.90 14.60 15.00	100 100 152 100	1 1 1 1
SIMPLE	6.70	5.26 %	17:00:00	1	7.00	1	500	6.85	7.00	519	1	11	76	[+]
SME	6.55 7.05	6.05 7.35	16:41:49 16:29:49 16:29:49 13:11:08	80 231 69 499	7.00 6.85 6.90 7.05	1 1 2 1	500 1000 300 5000	6.80 6.70 5.25 5.15	7.05 7.15 7.65 7.70	685 500 253 11	1 1 1 1
SKARBIEC	28.00	1.08 %	16:42:36	6	28.00	1	70	28.10	28.20	496	1	12	328	[+]
SKH	27.70 28.30	25.20 30.80	16:42:36 16:42:36 16:11:37 16:06:02	790 91 17 1	28.00 27.90 27.90 27.90	1 1 2 2	113 200 287 195	28.00 27.90 27.80 27.70	28.30 28.40 28.50 28.60	1020 200 4129 500	2 3 5 1
SKYLINE	0.72	1.39 %	16:28:26	1	0.73	1	1900	0.71	0.73	199	1	16	11	[+]
SKL	0.67 0.73	0.65 0.79	13:22:39 13:21:59 13:21:39 13:21:27	100 400 1000 200	0.72 0.72 0.72 0.72	1 1 1 2	1400 2500 2000 8217	0.70 0.69 0.68 0.67	0.74 0.75 0.76 0.77	864 300 500 500	2 1 1 1
SNIEZKA	73.50	1.37 %	17:00:00	1	74.00	1	111	70.50	74.00	99	1	0	22	[+]
SKA	73.00 74.00	66.50 80.50	09:29:02 09:29:02 09:00:00 17:00:00	250 53 1 1	73.00 73.00 73.50 73.00	1 1 1 1	50 15 10 100	70.00 69.50 65.50 65.00	75.50 76.50 77.00 95.00	138 73 1515 12	1 1 3 2
SOHODEV	1.02	0.00 %	14:20:14	258	1.03	1	4646	1.03	1.05	2758	1	8	9	[+]
SHD	1.02 1.05	0.92 1.12	14:20:14 14:07:38 14:07:20 14:07:20	490 2758 2000 2758	1.04 1.05 1.05 1.05	1 1 3 2	1287 999 3958 3293	1.02 1.01 1.00 0.99	1.06 1.10 1.12 1.14	2000 1000 1000 1000	1 1 1 1
SOLAR	0.51	3.77 %	14:45:32	205	0.55	1	9795	0.55	0.56	1161	1	16	8	[+]
SOL	0.49 0.56	0.46 0.56	11:38:42 11:38:42 11:38:42 09:43:58	1568 1000 2633 10	0.56 0.56 0.56 0.50	1 1 1 3	1000 2222 1500 7735	0.53 0.52 0.51 0.50	0.59 0.62 0.63 0.65	967 1000 81083 1000	1 1 1 1
SONEL	0.00	0.00 %	09:10:04	10	6.40	1	10	6.40	6.60	10	1	0	0	[+]
SON	0.00 0.00	5.76 7.04	16:40:52 09:16:39 09:50:54 09:20:46	152 5 10 15	6.40 6.40 6.40 6.40	1 1 2 1	10 10 20 495	6.30 6.28 6.22 6.06	6.70 6.98 7.00 7.10	68 200 793 10	1 1 2 1
SOPHARMA	0.00	1.10 %	09:00:00	29	9.20	1	1000	0.01	23.60	280	1	0	0	[+]
SPH	0.00 0.00	8.20 10.00	09:55:12 09:14:10 09:00:00 09:00:00	29 41 10 5	9.20 9.20 9.20 10.00	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
STALEXP	3.25	-2.15 %	17:00:00	54	3.18	1	946	3.18	3.20	1125	1	242	781	[+]
STX	3.18 3.28	2.93 3.57	17:00:00 17:00:00 16:49:39 16:44:41	310 12 678 1875	3.18 3.18 3.19 3.20	3 1 1 1	3900 325 381 2500	3.16 3.10 3.08 3.06	3.25 3.28 3.29 3.30	2500 2000 3200 2883	1 1 2 2
STALPROD	382.50	0.26 %	17:00:00	2	384.00	1	4	379.50	384.00	6	1	1	196	[+]
STP	378.00 384.00	344.50 420.50	17:00:00 17:00:00 17:00:00 17:00:00	52 6 3 7	384.00 384.00 384.00 384.00	1 1 1 1	5 6 6 7	379.00 378.50 378.00 377.50	386.00 389.00 390.00 395.00	4 10 8 14	1 1 1 1
STALPROFI	9.50	-4.04 %	14:30:38	160	9.50	1	835	9.20	9.60	800	1	1	12	[+]
STF	9.20 9.50	8.55 10.40	13:53:38 12:50:39 17:00:00 17:00:00	15 1100 800 200	9.20 9.50 9.90 9.90	1 1 0 0	1000 200 0 0	9.05 8.90 0.00 0.00	10.00 11.20 12.20 13.20	234 360 20 151	1 1 1 1
STELMET	8.10	0.00 %	17:00:00	51	8.10	1	460	7.60	8.10	949	1	0	1	[+]
STL	8.10 8.10	7.30 8.90	17:00:00 16:26:34 16:25:34 15:48:25	69 5 45 120	8.10 8.10 8.00 7.56	1 1 1 1	293 608 300 99	7.56 7.50 7.30 6.20	8.18 8.50 8.60 8.68	410 50 190 500	1 1 2 1
SUNEX	2.70	2.27 %	16:48:18	1	2.70	2	3330	2.52	2.64	2850	1	0	0	[+]
SNX	2.70 2.70	2.43 2.97	16:48:18 16:48:18 16:48:17 16:48:17	1 1 1 1	2.70 2.70 2.70 2.70	1 1 1 1	400 500 500 1	2.50 2.43 2.35 0.20	2.70 2.76 2.80 2.85	175 489 2924 14287	1 1 3 2
SUWARY	14.00	7.69 %	09:00:00	1	14.00	1	240	12.90	13.30	650	1	0	0	[+]
SUW	14.00 14.00	12.60 15.40	17:00:00 09:00:00 17:00:00 14:32:33	1 1 1 400	13.00 13.00 13.00 12.70	1 1 1 1	261 700 10 150	12.80 12.70 10.00 8.15	14.00 14.40 14.50 15.00	670 250 2904 412	2 1 2 2
SWISSMED	1.01	0.00 %	09:58:24	15	1.01	1	418	1.01	1.04	100	1	0	0	[+]
SWD	1.01 1.01	0.91 1.11	10:01:09 12:47:02 16:27:41 09:31:39	15 10 115 10	1.01 1.01 1.01 1.01	1 1 1 1	90 1310 100 100	1.00 0.97 0.96 0.92	1.07 1.08 1.09 1.10	100 644 5801 100	1 1 1 1
SYGNITY	3.18	-0.67 %	12:44:47	1583	2.98	2	1270	2.95	2.98	1373	1	3	8	[+]
SGN	2.96 3.18	2.87 3.49	12:17:44 10:59:40 10:55:57 10:40:05	300 117 44 100	2.96 2.96 2.98 3.09	1 1 1 1	100 423 400 420	2.92 2.90 2.86 2.72	3.10 3.18 3.19 3.23	1820 330 265 445	3 1 1 1
SYNEKTIK	10.60	4.67 %	17:00:00	1	11.20	1	91	11.10	11.20	46	1	6	71	[+]
SNT	10.60 11.60	9.54 11.65	16:07:26 16:07:26 15:39:31 15:30:08	46 4 400 201	11.20 11.20 11.20 11.20	1 1 1 1	680 250 100 75	11.05 11.00 10.85 10.75	11.25 11.30 11.45 11.50	93 200 338 400	1 1 2 2
TALANX	0.00	0.00 %	09:00:00	2	130.00	1	3	122.10	130.00	15	1	0	0	[+]
TNX	0.00 0.00	117.00 143.00	10:17:12 09:29:41 11:05:26 09:37:19	83 3 6 4	130.00 130.00 130.00 130.00	1 1 0 0	200 220 0 0	122.00 118.00 0.00 0.00	145.00 159.00 175.00 215.00	40 5 5 11	1 1 1 1
TALEX	16.00	3.23 %	09:00:53	1	16.00	1	1	14.15	16.00	481	3	0	0	[+]
TLX	16.00 16.00	14.40 17.60	09:00:36 16:43:28 16:42:09 09:36:40	1 1 1 1	15.50 15.20 13.95 14.50	1 1 1 1	3 10 25 180	13.95 10.75 10.00 0.01	16.80 17.00 17.50 19.30	27 900 250 100	1 1 1 1
TARCZYNSKI	14.60	0.00 %	09:16:50	276	14.60	1	800	14.50	14.60	200	1	0	4	[+]
TAR	14.60 14.60	13.15 16.05	16:19:42 10:30:53 16:49:47 16:45:12	1 30 1 30	14.60 14.90 14.60 15.00	2 1 1 1	1488 73 900 1	14.40 13.70 13.50 11.00	15.00 15.20 15.25 15.30	279 137 120 1751	1 2 1 3
TATRY MOUNTAIN	133.00	0.00 %	14:17:45	25	134.00	2	42	133.00	134.00	6	1	0	5	[+]
TMR	133.00 134.00	120.00 146.00	09:09:26 09:00:00 09:00:00 11:04:52	7 1 3 2	133.00 133.00 133.00 134.00	2 3 1 1	36 263 59 7	132.00 130.00 129.00 123.00	135.00 138.00 140.00 141.00	16 50 7 10	1 3 1 1
TAURONPE	1.83	2.82 %	17:02:39	500	1.82	10	350292	1.81	PKC	22814	1	3,623	6,567	[+]
TPE	1.78 1.84	1.65 2.01	17:02:39 17:02:11 17:01:30 17:01:20	37 5000 3790 600	1.82 1.82 1.82 1.82	23 15 27 19	185156 325983 417351 371025	1.80 1.79 1.78 1.77	1.82 1.83 1.84 1.85	1963 493195 128255 724942	2 19 42 72
TBULL	30.00	-3.33 %	17:04:50	43	29.00	1	37	29.00	29.40	42	1	3	78	[+]
TBL	27.00 30.00	27.00 33.00	17:00:00 13:13:59 13:02:12 12:55:39	1 4 3 4	29.00 28.40 28.40 29.00	4 1 1 2	407 266 96 52	28.40 28.20 28.00 27.80	29.60 29.80 30.00 30.80	18 50 707 59	1 1 6 1
TERMOREX	0.74	0.00 %	09:20:00	5	0.74	1	20	0.73	0.74	3548	1	0	0	[+]
TRR	0.74 0.74	0.67 0.81	09:19:58 09:19:53 09:19:50 09:19:47	3 2 11 4	0.74 0.74 0.74 0.74	1 1 1 1	15 10 150 110	0.72 0.70 0.66 0.65	0.78 0.79 0.82 1.09	100 1757 10050 900	1 1 1 1
TESGAS	2.38	-3.78 %	11:14:06	100	2.29	2	1757	2.29	2.38	2099	2	0	0	[+]
TSG	2.29 2.38	2.15 2.61	09:01:11 17:00:00 14:56:56 14:56:55	1 1200 607 249	2.38 2.38 2.34 2.32	1 1 1 1	711 750 451 2000	2.08 2.02 1.90 1.84	2.40 2.44 2.47 2.50	600 496 1000 2000	1 1 1 2
TIM	7.00	3.60 %	17:00:00	200	6.90	2	400	6.68	6.90	1590	1	11	75	[+]
TIM	6.70 7.00	6.30 7.70	17:00:00 16:38:08 15:27:59 15:27:58	210 200 961 961	6.90 6.72 6.70 6.70	1 2 1 1	1000 298 155 700	6.66 6.62 6.56 6.54	7.00 7.02 7.04 7.08	965 1298 300 300	1 1 1 1
TORPOL	4.89	-3.91 %	17:00:00	5	4.67	1	95	4.67	4.77	747	1	17	81	[+]
TOR	4.66 4.89	4.41 5.36	17:00:00 16:47:24 16:40:58 16:27:06	100 639 111 85	4.67 4.66 4.70 4.66	2 3 1 3	576 3100 500 3765	4.66 4.65 4.62 4.60	4.80 4.81 4.89 4.90	600 3120 411 200	1 1 1 1
TOWERINV	27.40	-0.36 %	17:00:00	10	27.40	1	256	27.10	27.40	155	1	3	94	[+]
TOW	27.10 27.40	24.70 30.10	16:44:27 16:44:27 15:10:26 15:10:26	297 44 6 126	27.10 27.10 27.10 27.10	4 1 1 2	300 59 17 1000	27.00 26.90 26.70 26.60	27.50 27.80 27.90 28.00	250 101 333 207	2 2 2 2
TOYA	8.00	1.25 %	16:43:29	50	8.10	1	1000	7.76	8.12	925	1	0	1	[+]
TOA	8.00 8.10	7.20 8.80	09:00:00 12:15:01 11:15:09 09:20:13	50 103 12 10	8.00 8.00 8.00 8.00	1 1 1 2	200 130 500 25	7.46 7.42 7.40 7.00	8.20 8.22 8.50 8.66	10 100 500 100	1 1 1 1
TRAKCJA	2.94	1.37 %	17:03:10	263	2.97	3	2600	2.97	3.00	395	1	164	491	[+]
TRK	2.91 3.09	2.65 3.23	17:03:10 17:00:00 17:00:00 17:00:00	169 431 107 130	2.97 2.97 2.97 2.97	2 7 2 5	2651 4684 3000 3035	2.96 2.95 2.94 2.93	3.01 3.02 3.03 3.04	750 1000 666 543	2 1 1 1
TRANSPOL	2.84	5.26 %	17:00:00	20	3.00	1	500	2.80	3.00	866	1	9	27	[+]
TRN	2.84 3.00	2.56 3.12	16:36:16 16:23:33 16:23:33 16:19:56	100 822 186 3400	2.90 3.00 2.98 2.90	1 1 0 0	250 1000 0 0	2.49 2.03 0.00 0.00	3.30 3.42 3.50 3.59	379 350 998 890	1 1 1 1
TRITON	0.00	0.00 %	15:51:14	200	2.53	1	724	2.53	2.64	2880	1	0	0	[+]
TRI	0.00 0.00	2.28 2.78	15:51:14 15:51:14 13:35:12 09:05:24	400 400 120 3000	2.54 2.56 2.64 2.61	1 1 1 2	3050 400 450 805	2.52 2.51 2.48 2.46	2.71 2.72 2.73 2.74	317 350 1011 28250	1 1 2 1
TSGAMES	85.00	-1.12 %	17:00:00	7	82.85	2	54	82.85	83.70	72	1	18	1,478	[+]
TEN	81.30 85.30	76.50 93.50	17:00:00 17:00:00 17:00:00 17:00:00	43 7 4 16	82.85 82.85 82.85 82.85	1 1 4 1	311 20 105 47	82.80 82.30 82.00 81.71	83.80 84.00 84.28 84.50	28 9 164 60	1 1 1 1
TXM	0.59	0.00 %	15:08:07	250	0.59	1	500	0.58	0.59	252	1	1	0	[+]
TXM	0.59 0.59	0.54 0.64	13:50:21 11:06:34 09:00:00 17:00:00	38 200 50 250	0.59 0.59 0.59 0.59	1 1 1 0	1328 500 1500 0	0.56 0.54 0.51 0.00	0.61 0.63 0.64 0.65	4115 6600 13945 2000	2 3 6 2
ULMA	69.50	0.00 %	12:00:12	1	69.50	1	120	66.50	69.50	210	2	0	0	[+]
ULM	69.50 69.50	63.00 76.00	10:04:43 09:15:28 09:00:00 12:31:34	1 1 5 1	69.50 69.50 69.50 69.50	1 1 1 1	15 300 10 12	66.00 64.00 61.00 60.00	70.50 71.00 72.00 72.50	31 40 54 40	1 1 1 1
UNIBEP	5.02	-0.60 %	13:42:23	16	4.95	2	419	4.95	5.04	2124	2	1	3	[+]
UNI	4.95 5.02	4.52 5.52	13:42:23 12:33:52 09:49:38 09:09:04	24 26 499 1	4.96 4.96 5.02 5.02	1 1 1 1	50 483 96 200	4.94 4.91 4.90 4.89	5.08 5.10 5.14 5.16	2800 1480 3383 605	2 1 2 1
UNICREDIT	0.00	0.00 %	17:00:00	1	53.00	1	10	51.00	60.00	25	1	0	0	[+]
UCG	0.00 0.00	47.70 58.30	15:44:53 10:43:02 09:28:23 15:05:46	1 11 111 1	51.90 51.80 52.05 53.11	1 0 0 0	30 0 0 0	48.12 0.00 0.00 0.00	60.84 63.00 64.00 64.50	21 25 25 23	1 1 1 1
UNIMA	2.37	0.00 %	09:20:20	10	2.37	1	125	2.31	2.35	100	1	0	0	[+]
U2K	2.37 2.37	2.14 2.60	10:45:55 09:00:00 12:28:44 11:34:03	50 34 308 9	2.37 2.37 2.30 2.30	2 1 2 1	200 100 1300 150	2.30 2.28 2.25 2.24	2.36 2.37 2.40 2.43	100 160 150 100	1 2 3 1
UNIMOT	9.72	-0.83 %	12:29:57	100	9.60	1	368	9.42	9.84	617	1	1	9	[+]
UNT	9.60 9.72	8.76 10.65	10:30:00 09:34:32 09:30:57 09:02:08	200 173 27 200	9.60 9.70 9.70 9.72	2 1 1 2	938 100 5 160	9.40 9.20 9.12 8.50	9.86 9.94 10.00 10.10	761 300 460 400	1 1 1 1
URSUS	1.75	-1.12 %	17:00:00	760	1.76	4	6646	1.75	1.76	962	2	29	51	[+]
URS	1.74 1.77	1.58 1.92	17:00:00 16:49:48 16:43:21 16:33:30	240 741 1000 260	1.76 1.75 1.76 1.76	1 4 1 5	500 7398 500 4162	1.74 1.73 1.72 1.71	1.77 1.78 1.79 1.80	3819 444 1100 4939	3 1 1 3
VENTUREIN	0.00	0.00 %	11:23:33	500	1.92	1	1	1.91	1.92	3910	1	0	0	[+]
VTI	0.00 0.00	1.73 2.10	16:49:28 10:27:31 09:42:27 09:00:00	2000 10 985 15	1.90 2.00 1.98 2.06	1 1 0 0	4125 50 0 0	1.82 0.20 0.00 0.00	2.14 2.50 2.60 3.90	521 79 50 1493	1 1 1 1
VIGOSYS	275.00	9.09 %	16:36:04	4	300.00	1	15	280.00	299.00	7	1	0	106	[+]
VGO	275.00 300.00	248.00 302.00	15:23:23 15:20:01 15:20:01 14:22:18	6 5 3 3	300.00 300.00 298.00 298.00	1 3 1 1	4 56 10 32	276.00 270.00 268.00 265.00	300.00 302.00 309.00 312.00	46 65 10 10	1 1 1 1
VINDEXUS	7.70	0.26 %	17:00:00	29	7.70	1	1019	7.60	7.70	971	1	1	8	[+]
VIN	7.68 7.70	6.94 8.46	17:00:00 11:29:06 09:42:04 09:42:04	171 129 250 50	7.70 7.68 7.68 7.68	2 1 1 1	313 701 500 261	7.58 7.56 7.54 7.46	7.80 7.84 7.88 7.94	1200 1000 2500 1000	1 1 2 1
VISTAL	0.79	2.53 %	16:38:22	1000	0.81	1	1000	0.78	0.82	516	2	15	12	[+]
VTL	0.79 0.81	0.72 0.86	15:58:53 15:38:01 15:38:01 15:31:06	1000 3364 8651 600	0.81 0.81 0.80 0.80	1 1 2 1	500 1200 3540 1160	0.77 0.76 0.75 0.74	0.85 0.86 0.88 0.89	3944 7142 2165 3080	4 4 1 2
VISTULA	4.04	-0.99 %	17:00:00	20	4.00	2	1040	3.95	4.00	5491	7	80	322	[+]
VST	3.96 4.07	3.64 4.44	17:00:00 17:00:00 17:00:00 17:00:00	237 777 285 1	4.00 4.00 4.00 4.00	1 1 1 1	500 330 240 300	3.93 3.90 3.89 3.83	4.04 4.05 4.06 4.08	1900 500 1554 6900	3 1 2 2
VIVID	2.79	-0.35 %	17:00:00	1301	2.85	1	352	2.84	2.85	199	1	65	181	[+]
VVD	2.74 2.88	2.52 3.06	17:00:00 17:00:00 17:00:00 17:00:00	999 200 135 10	2.85 2.85 2.85 2.85	2 3 1 1	1056 950 828 1000	2.80 2.78 2.77 2.76	2.87 2.89 2.90 2.96	600 3503 2500 300	1 1 3 1
VOTUM	5.36	6.30 %	16:13:33	510	5.40	1	50	4.90	5.40	1450	1	1	5	[+]
VOT	5.36 5.40	4.83 5.88	16:13:33 16:13:33 16:13:33 15:55:37	197 200 93 1000	5.38 5.38 5.36 5.08	1 1 1 1	185 500 135 300	4.84 4.80 4.60 4.50	5.48 5.58 5.68 5.74	181 156 200 100	1 1 1 1
VOXEL	25.00	0.00 %	09:42:37	5	25.00	1	10	24.50	24.90	50	1	1	15	[+]
VOX	25.00 25.00	22.50 27.50	09:42:36 09:26:21 09:00:00 09:00:00	5 500 74 6	25.00 25.00 25.00 25.00	1 1 1 1	20 50 200 100	24.30 24.10 23.50 23.20	25.00 25.10 25.30 25.40	267 76 20 87	1 2 1 1
WADEX	4.74	0.00 %	09:18:44	2	4.74	1	70	4.80	4.90	50	1	0	0	[+]
WAX	4.74 4.74	4.27 5.20	09:18:44 09:18:43 09:18:42 09:18:42	2 2 2 2	4.74 4.74 4.74 4.74	2 1 1 2	20 980 10 10	4.76 4.74 4.64 4.50	4.92 4.95 5.00 5.02	300 420 300 500	1 1 1 1
WARIMPEX	0.00	0.00 %	14:48:59	5	5.26	1	168	5.26	5.70	250	1	0	0	[+]
WXF	0.00 0.00	4.74 5.78	09:00:00 09:00:00 15:49:01 14:35:38	32 41 300 7	5.80 5.80 5.42 5.26	1 1 1 0	270 20 156 0	5.00 4.00 0.02 0.00	5.72 5.80 6.00 6.04	800 4175 34 650	1 2 2 1
WASKO	1.62	0.61 %	17:00:00	5	1.64	2	2149	1.54	1.64	495	1	0	0	[+]
WAS	1.54 1.64	1.46 1.78	14:46:44 14:39:55 11:03:46 17:04:49	10 1 1 555	1.62 1.54 1.62 1.63	1 4 3 1	924 3639 2259 500	1.53 1.51 1.50 1.48	1.65 1.66 1.67 1.68	1540 600 500 1000	2 1 1 2
WAWEL	816.00	0.00 %	17:00:00	1	820.00	2	17	816.00	820.00	22	1	0	70	[+]
WWL	814.00 820.00	736.00 896.00	16:37:10 16:29:08 15:43:24 15:26:13	4 2 14 4	816.00 820.00 820.00 820.00	1 2 1 4	10 11 3 72	810.00 808.00 806.00 802.00	822.00 826.00 828.00 830.00	8 2 2 43	1 1 1 7
WIELTON	10.80	0.97 %	17:00:14	167	10.40	1	601	10.40	10.50	4027	2	12	127	[+]
WLT	10.32 10.80	9.72 11.88	17:00:14 17:00:00 17:00:00 17:00:00	232 218 570 200	10.40 10.40 10.40 10.40	1 1 2 2	150 1000 1750 116	10.34 10.32 10.28 10.24	10.56 10.60 10.70 10.76	325 3000 1220 72	2 1 5 1
WIKANA	0.75	0.00 %	14:10:40	100	0.79	1	2495	0.75	0.79	10109	3	1	0	[+]
WIK	0.75 0.79	0.68 0.82	11:45:39 11:30:13 10:42:23 16:49:07	42 258 205 968	0.75 0.75 0.75 0.79	1 1 1 2	10300 2000 1283 1547	0.74 0.71 0.60 0.50	0.88 0.90 0.91 0.93	882 500 2750 2952	1 1 1 2
WIRTUALNA	51.00	1.57 %	17:02:41	39	51.80	1	500	51.00	51.80	138	1	5	237	[+]
WPL	49.70 51.80	45.90 56.00	17:00:00 17:00:00 17:00:00 17:00:00	28 137 18 5	51.80 51.80 51.80 51.80	1 2 1 1	200 19 25 16	50.40 49.20 48.60 48.20	52.00 52.80 53.00 53.80	6 150 133 50	1 1 3 1
WITTCHEN	15.55	0.00 %	09:00:00	30	15.55	1	1	15.45	15.60	500	1	0	0	[+]
WTN	15.55 15.55	14.00 17.10	17:00:00 14:31:27 10:12:15 09:17:39	1 27 500 480	15.55 15.55 15.60 15.70	2 1 1 1	82 100 505 70	15.30 15.05 14.90 14.50	16.10 16.65 17.20 17.55	97 200 50 8	1 1 1 1
WOJAS	0.00	0.00 %	13:30:06	1	4.55	1	200	4.25	4.40	300	2	0	0	[+]
WOJ	0.00 0.00	4.10 5.00	13:26:57 13:26:57 15:34:39 15:34:39	100 200 1 49	4.20 4.20 4.57 4.45	1 1 0 0	300 200 0 0	4.05 4.00 0.00 0.00	4.55 4.60 4.73 4.74	295 200 348 210	2 1 1 1
WORKSERV	0.70	11.43 %	17:00:00	565	0.78	3	5435	0.78	0.80	2000	1	138	107	[+]
WSE	0.70 0.81	0.70 0.84	17:00:00 17:00:00 16:41:14 16:31:13	414 807 193 1076	0.78 0.78 0.79 0.79	1 2 2 1	10000 6545 3500 1000	0.77 0.75 0.74 0.73	0.83 0.84 0.85 0.86	2000 3270 16525 500	1 1 4 1
XTB	4.70	1.28 %	17:01:32	2500	4.76	2	635	4.66	4.76	4362	1	73	348	[+]
XTB	4.60 4.82	4.23 5.16	17:00:00 17:00:00 17:00:00 17:00:00	2805 5000 2000 3333	4.76 4.76 4.76 4.76	2 4 1 1	3000 1215 900 500	4.65 4.60 4.55 4.52	4.80 4.82 4.92 4.93	300 3000 300 400	1 1 1 1
YOLO	2.20	5.09 %	17:00:00	1	2.27	1	3400	2.21	2.27	289	2	4	9	[+]
YOL	2.18 2.27	1.98 2.42	16:36:43 14:14:44 14:14:44 09:00:00	43 538 3445 1	2.21 2.20 2.18 2.20	1 1 1 1	12154 500 2484 425	2.20 2.07 2.00 1.81	2.32 2.35 2.42 2.60	3233 484 2516 366	1 1 1 1
ZAMET	0.00	0.00 %	15:44:44	50	0.77	1	774	0.64	0.77	8100	3	0	0	[+]
ZMT	0.00 0.00	0.70 0.84	15:33:25 15:14:29 16:42:57 16:42:57	400 396 2500 50	0.72 0.71 0.78 0.78	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.78 0.80 0.82 0.86	8975 4511 1572 2500	1 3 1 1
ZASTAL	0.50	-1.85 %	16:12:38	105	0.53	1	106	0.49	0.53	2703	1	1	1	[+]
ZST	0.49 0.54	0.45 0.55	16:08:18 16:08:18 09:36:55 09:00:00	900 100 36 27	0.49 0.49 0.54 0.50	1 2 1 0	225 7431 4444 0	0.41 0.40 0.03 0.00	0.54 0.55 0.56 0.57	1951 6262 300 4620	2 2 1 2
ZEPAK	7.00	-0.43 %	17:00:00	8	6.94	2	712	6.94	6.97	1852	1	4	27	[+]
ZEP	6.93 7.01	6.30 7.70	17:00:00 17:00:00 17:00:00 16:49:20	150 100 130 113	6.94 6.94 6.94 6.97	2 1 1 1	430 299 30 1000	6.93 6.91 6.90 6.87	7.00 7.02 7.03 7.10	1900 2935 1191 1394	4 2 1 2
ZPUE	110.00	-10.00 %	15:44:44	21	99.00	1	3	97.50	98.50	364	1	0	3	[+]
PUE	99.00 110.00	99.00 121.00	10:03:44 09:00:00 09:00:00 16:28:32	7 1 1 1	103.00 110.00 110.00 106.00	1 1 1 1	11 2 15 25	97.00 75.00 73.00 0.03	100.00 110.00 125.00 130.00	75 13 30 25	1 1 1 1
ZUE	0.00	0.00 %	12:56:17	50	5.38	1	100	4.85	5.30	60	1	0	0	[+]
ZUE	0.00 0.00	4.85 5.90	09:05:48 16:48:44 16:42:06 16:36:45	1 1 25 1	5.40 5.34 5.12 5.12	1 1 0 0	175 200 0 0	4.80 4.34 0.00 0.00	5.38 5.40 5.46 5.54	1950 297 145 300	1 1 1 1
ZYWIEC	468.00	0.43 %	14:53:51	1	470.00	2	30	462.00	470.00	3	2	0	1	[+]
ZWC	468.00 470.00	422.00 510.00	13:26:42 13:26:42 17:00:00 12:23:59	1 1 1 10	468.00 468.00 468.00 464.00	4 2 4 1	51 12 65 10	460.00 452.00 450.00 446.00	474.00 476.00 478.00 482.00	5 8 5 10	1 1 1 1

GPW	Świat	Waluty

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

Forum
» XTB - czy da zarobić?(1)
» AMREST - Split(8)
» PGNIG SA(5)
» Wzrost cen akcji(1)
» Do adminów(14)
» Tu napisz pytanie? (40)
» VARSAVVR zmiana nazwy na VARSAV (VAR(0)
» Dywidenda - do adminów(3)
» Kup Pan Wiedzę!(0)
» Zmiana nazwy(0)

Polecane książki
Część druga cyklu jest przeznaczona dla osób, które miały już styczność z rynkiem i chcą rozwinąć swoje umiejętności w tym... 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