{"metadata":{"date":"2000-01-05","exchange":"WSE","record_count":221},"data":[{"instrument_name":"BUDIMEX","instrument_isin":"PLBUDMX00013","currency":"PLN","open":28.7,"close":28.2,"high":29.0,"low":28.2,"volume":146368,"number_of_transactions":228,"turnover":4427.08},{"instrument_name":"DEBICA","instrument_isin":"PLDEBCA00016","currency":"PLN","open":44.5,"close":43.9,"high":44.9,"low":43.8,"volume":135226,"number_of_transactions":597,"turnover":8184.65},{"instrument_name":"ECHO","instrument_isin":"PLECHPS00019","currency":"PLN","open":86.4,"close":86.0,"high":86.5,"low":85.5,"volume":15351,"number_of_transactions":73,"turnover":455.93},{"instrument_name":"EFEKT","instrument_isin":"PLEFEKT00018","currency":"PLN","close":15.8,"volume":717,"number_of_transactions":12,"turnover":22.66},{"instrument_name":"INGBSK","instrument_isin":"PLBSK0000017","currency":"PLN","open":280.0,"close":300.0,"high":300.0,"low":280.0,"volume":21739,"number_of_transactions":318,"turnover":9893.99},{"instrument_name":"KETY","instrument_isin":"PLKETY000011","currency":"PLN","open":54.5,"close":54.0,"high":54.5,"low":53.5,"volume":25441,"number_of_transactions":109,"turnover":1687.62},{"instrument_name":"MILLENNIUM","instrument_isin":"PLBIG0000016","currency":"PLN","open":12.5,"close":12.8,"high":12.8,"low":12.3,"volume":48556,"number_of_transactions":101,"turnover":611.37},{"instrument_name":"MOSTALWAR","instrument_isin":"PLMSTWS00019","currency":"PLN","open":19.8,"close":19.5,"high":19.8,"low":19.5,"volume":42212,"number_of_transactions":101,"turnover":599.04},{"instrument_name":"MOSTALZAB","instrument_isin":"PLMSTZB00018","currency":"PLN","open":12.3,"close":12.3,"high":12.35,"low":12.2,"volume":172766,"number_of_transactions":225,"turnover":2499.04},{"instrument_name":"NOVITA","instrument_isin":"PLNVITA00018","currency":"PLN","close":6.8,"volume":38153,"number_of_transactions":66,"turnover":518.88},{"instrument_name":"PROCHEM","instrument_isin":"PLPRCHM00014","currency":"PLN","close":6.25,"volume":7789,"number_of_transactions":25,"turnover":97.36},{"instrument_name":"RAFAKO","instrument_isin":"PLRAFAK00018","currency":"PLN","open":6.4,"close":6.3,"high":6.4,"low":6.2,"volume":55654,"number_of_transactions":91,"turnover":442.11},{"instrument_name":"RELPOL","instrument_isin":"PLRELPL00014","currency":"PLN","open":38.9,"close":39.3,"high":39.4,"low":38.5,"volume":7325,"number_of_transactions":57,"turnover":313.5},{"instrument_name":"REMAK","instrument_isin":"PLREMAK00016","currency":"PLN","close":3.15,"volume":4100,"number_of_transactions":13,"turnover":25.83},{"instrument_name":"STALEXP","instrument_isin":"PLSTLEX00019","currency":"PLN","open":23.0,"close":22.8,"high":23.2,"low":22.6,"volume":167171,"number_of_transactions":590,"turnover":4784.82},{"instrument_name":"SYGNITY","instrument_isin":"PLCMPLD00016","currency":"PLN","open":68.6,"close":68.0,"high":70.0,"low":67.7,"volume":77057,"number_of_transactions":335,"turnover":5486.57},{"instrument_name":"LARK","instrument_isin":"PLPPWK000014","currency":"PLN","close":13.0,"volume":6436,"number_of_transactions":16,"turnover":167.34},{"instrument_name":"BNPPL","instrument_isin":"PLPPAB000011","currency":"PLN","close":33.8,"volume":510,"number_of_transactions":9,"turnover":34.48},{"instrument_name":"EXBUD","instrument_isin":"PLEXBUD00010","currency":"PLN","open":35.3,"close":35.0,"high":35.4,"low":34.7,"volume":174172,"number_of_transactions":419,"turnover":6288.46},{"instrument_name":"IRENA","instrument_isin":"PLIRENA00018","currency":"PLN","open":6.15,"close":6.25,"high":6.4,"low":6.15,"volume":216779,"number_of_transactions":184,"turnover":1473.9},{"instrument_name":"KABLE","instrument_isin":"PLKABLE00012","currency":"PLN","close":14.0,"volume":6502,"number_of_transactions":81,"turnover":182.06},{"instrument_name":"KROSNO","instrument_isin":"PLKROSN00015","currency":"PLN","open":34.0,"close":34.5,"high":35.0,"low":33.8,"volume":2785,"number_of_transactions":49,"turnover":68.36},{"instrument_name":"PROCHNIK","instrument_isin":"PLPRCHK00018","currency":"PLN","close":3.95,"volume":36643,"number_of_transactions":57,"turnover":289.48},{"instrument_name":"SWARZEDZ","instrument_isin":"PLSWRZD00017","currency":"PLN","close":3.1,"volume":72027,"number_of_transactions":75,"turnover":446.57},{"instrument_name":"TONSIL","instrument_isin":"PLTNSIL00011","currency":"PLN","close":3.5,"volume":7949,"number_of_transactions":35,"turnover":55.64},{"instrument_name":"WOLCZANKA","instrument_isin":"PLWLCZN00013","currency":"PLN","open":16.8,"close":16.65,"high":16.95,"low":16.65,"volume":20336,"number_of_transactions":69,"turnover":555.59},{"instrument_name":"OKOCIM","instrument_isin":"PLOKOCM00018","currency":"PLN","open":18.75,"close":18.8,"high":19.2,"low":18.7,"volume":50656,"number_of_transactions":169,"turnover":986.27},{"instrument_name":"ELEKTRIM","instrument_isin":"PLELTIM00013","currency":"PLN","open":40.4,"close":40.4,"high":41.1,"low":40.1,"volume":799336,"number_of_transactions":1213,"turnover":49674.66},{"instrument_name":"VRG","instrument_isin":"PLVSTLA00011","currency":"PLN","close":12.6,"volume":9316,"number_of_transactions":35,"turnover":234.76},{"instrument_name":"COLIAN","instrument_isin":"PLJTRZN00011","currency":"PLN","open":32.0,"close":32.0,"high":32.2,"low":31.7,"volume":61641,"number_of_transactions":123,"turnover":2201.95},{"instrument_name":"MSXRESOUR","instrument_isin":"PLMSTEX00017","currency":"PLN","open":4.2,"close":4.2,"high":4.28,"low":4.15,"volume":608001,"number_of_transactions":398,"turnover":2804.16},{"instrument_name":"POLIFARBC","instrument_isin":"PLPLFCS00018","currency":"PLN","open":7.95,"close":7.95,"high":8.05,"low":7.8,"volume":157101,"number_of_transactions":163,"turnover":1350.98},{"instrument_name":"WBK","instrument_isin":"PLWBK0000019","currency":"PLN","open":27.3,"close":27.1,"high":28.0,"low":26.8,"volume":51731,"number_of_transactions":116,"turnover":1438.14},{"instrument_name":"SOKOLOW","instrument_isin":"PLSOKLW00019","currency":"PLN","open":3.95,"close":3.9,"high":4.0,"low":3.9,"volume":154430,"number_of_transactions":140,"turnover":703.98},{"instrument_name":"PMPG","instrument_isin":"PLPEKPL00010","currency":"PLN","close":14.5,"volume":4340,"number_of_transactions":8,"turnover":125.86},{"instrument_name":"JELFA","instrument_isin":"PLJELFA00015","currency":"PLN","open":36.1,"close":36.7,"high":37.0,"low":36.0,"volume":121890,"number_of_transactions":500,"turnover":4935.27},{"instrument_name":"DZPOLSKA","instrument_isin":"PLAMERB00015","currency":"PLN","close":29.6,"volume":1663,"number_of_transactions":17,"turnover":98.45},{"instrument_name":"KREDYTB","instrument_isin":"PLKRDTB00011","currency":"PLN","open":18.85,"close":18.8,"high":19.1,"low":18.8,"volume":104897,"number_of_transactions":201,"turnover":2539.94},{"instrument_name":"ALMA","instrument_isin":"PLKRCHM00015","currency":"PLN","close":5.4,"volume":20206,"number_of_transactions":22,"turnover":218.22},{"instrument_name":"GRUPAONET","instrument_isin":"PLOPTMS00012","currency":"PLN","open":89.5,"close":89.0,"high":92.0,"low":88.6,"volume":163991,"number_of_transactions":633,"turnover":9338.05},{"instrument_name":"ESPEBEPE","instrument_isin":"PLESPBP00014","currency":"PLN","close":5.45,"volume":14276,"number_of_transactions":25,"turnover":155.61},{"instrument_name":"KABLEHOLD","instrument_isin":"PLBFKBL00017","currency":"PLN","open":7.3,"close":7.3,"high":7.35,"low":7.2,"volume":665183,"number_of_transactions":460,"turnover":5507.65},{"instrument_name":"INDYKPOL","instrument_isin":"PLINDKP00013","currency":"PLN","close":33.7,"volume":389,"number_of_transactions":4,"turnover":26.22},{"instrument_name":"PROVIMROL","instrument_isin":"PLRLMPX00012","currency":"PLN","open":5.7,"close":5.7,"high":5.8,"low":5.55,"volume":194131,"number_of_transactions":212,"turnover":883.47},{"instrument_name":"DROSED","instrument_isin":"PLDRSED00012","currency":"PLN","close":51.9,"volume":1200,"number_of_transactions":9,"turnover":124.56},{"instrument_name":"AGROS","instrument_isin":"PLAGROS00010","currency":"PLN","open":27.0,"close":29.5,"high":29.5,"low":27.0,"volume":255277,"number_of_transactions":217,"turnover":1925.56},{"instrument_name":"BYTOM","instrument_isin":"PLBYTOM00010","currency":"PLN","close":7.3,"volume":2958,"number_of_transactions":17,"turnover":43.19},{"instrument_name":"BANKBPH","instrument_isin":"PLBPH0000019","currency":"PLN","open":190.0,"close":191.0,"high":192.0,"low":188.0,"volume":36152,"number_of_transactions":560,"turnover":7737.56},{"instrument_name":"ELEKTROEX","instrument_isin":"PLELMEX00014","currency":"PLN","close":2.9,"volume":24174,"number_of_transactions":24,"turnover":140.21},{"instrument_name":"POLFKUTNO","instrument_isin":"PLPLFKT00019","currency":"PLN","open":79.0,"close":78.2,"high":79.9,"low":77.5,"volume":17680,"number_of_transactions":174,"turnover":1573.02},{"instrument_name":"WARTA","instrument_isin":"PLWARTA00014","currency":"PLN","open":112.0,"close":114.0,"high":114.0,"low":112.0,"volume":3793,"number_of_transactions":23,"turnover":824.9},{"instrument_name":"DBPBC","instrument_isin":"PLBWR0000014","currency":"PLN","close":2.25},{"instrument_name":"BICK","instrument_isin":"PLKPBPB00017","currency":"PLN","open":16.2,"close":16.0,"high":16.2,"low":15.9,"volume":52842,"number_of_transactions":182,"turnover":977.8},{"instrument_name":"FARMFOOD","instrument_isin":"PLFRMFD00017","currency":"PLN","open":14.65,"close":14.7,"high":14.85,"low":14.5,"volume":37741,"number_of_transactions":123,"turnover":668.19},{"instrument_name":"LGPETRO","instrument_isin":"PLPTRBK00015","currency":"PLN","close":9.45,"volume":6806,"number_of_transactions":24,"turnover":128.63},{"instrument_name":"BETONSTAL","instrument_isin":"PLBTNSL00016","currency":"PLN","close":24.0,"volume":500,"number_of_transactions":5,"turnover":24.0},{"instrument_name":"STOMIL","instrument_isin":"PLSTLOL00013","currency":"PLN","open":25.5,"close":25.1,"high":25.5,"low":25.0,"volume":214114,"number_of_transactions":290,"turnover":5585.7},{"instrument_name":"ANIMEX","instrument_isin":"PLANIMX00019","currency":"PLN","open":7.1,"close":7.1,"high":7.1,"low":7.05,"volume":9483,"number_of_transactions":28,"turnover":83.76},{"instrument_name":"MOSTALGD","instrument_isin":"PLMSTGD00014","currency":"PLN","close":18.6,"volume":18713,"number_of_transactions":27,"turnover":696.12},{"instrument_name":"ZASADA","instrument_isin":"PLZSDCN00018","currency":"PLN","close":2.7,"volume":10767,"number_of_transactions":24,"turnover":58.14},{"instrument_name":"NOMI","instrument_isin":"PLPLI0000016","currency":"PLN","open":8.8,"close":9.0,"high":9.0,"low":8.8,"volume":10356,"number_of_transactions":30,"turnover":66.32},{"instrument_name":"ELBUDOWA","instrument_isin":"PLELTBD00017","currency":"PLN","open":34.7,"close":34.1,"high":35.0,"low":34.1,"volume":64981,"number_of_transactions":219,"turnover":2299.32},{"instrument_name":"OLAWA","instrument_isin":"PLOLAWA00018","currency":"PLN","open":10.5,"close":10.15,"high":10.5,"low":10.15,"volume":23220,"number_of_transactions":38,"turnover":317.1},{"instrument_name":"LDASA","instrument_isin":"PLLDAKC00012","currency":"PLN","close":4.7,"volume":24176,"number_of_transactions":47,"turnover":227.25},{"instrument_name":"4MEDIA","instrument_isin":"PLCHSKR00012","currency":"PLN","close":1.66,"volume":22765,"number_of_transactions":25,"turnover":75.58},{"instrument_name":"08OCTAVA","instrument_isin":"PLNFI0800016","currency":"PLN","open":6.7,"close":6.7,"high":6.7,"low":6.7,"volume":12829,"number_of_transactions":200,"turnover":6.7},{"instrument_name":"OCEAN","instrument_isin":"PLOCEAN00018","currency":"PLN","close":12.45,"volume":1544,"number_of_transactions":11,"turnover":38.45},{"instrument_name":"NORDEABP","instrument_isin":"PLBKMNL00018","currency":"PLN","open":13.5,"close":13.5,"high":13.5,"low":13.5,"volume":5337,"number_of_transactions":23,"turnover":20.25},{"instrument_name":"PAGED","instrument_isin":"PLPAGED00017","currency":"PLN","open":5.1,"close":5.25,"high":5.25,"low":5.0,"volume":44181,"number_of_transactions":53,"turnover":230.42},{"instrument_name":"AMICA","instrument_isin":"PLAMICA00010","currency":"PLN","open":33.4,"close":32.4,"high":33.4,"low":32.3,"volume":31243,"number_of_transactions":160,"turnover":757.06},{"instrument_name":"AMPLI","instrument_isin":"PLAMPLI00019","currency":"PLN","close":1.48,"volume":37703,"number_of_transactions":38,"turnover":111.6},{"instrument_name":"APATOR","instrument_isin":"PLAPATR00018","currency":"PLN","close":11.8,"volume":10850,"number_of_transactions":41,"turnover":256.06},{"instrument_name":"POLISA","instrument_isin":"PLPOLSA00014","currency":"PLN","close":1.26},{"instrument_name":"KRUSZWICA","instrument_isin":"PLKRUSZ00016","currency":"PLN","open":8.6,"close":8.5,"high":8.6,"low":8.5,"volume":7516,"number_of_transactions":29,"turnover":98.66},{"instrument_name":"ATLANTIS","instrument_isin":"EE3100150319","currency":"PLN","close":2.7,"volume":28678,"number_of_transactions":25,"turnover":154.86},{"instrument_name":"POLIGR","instrument_isin":"PLPLGRF00011","currency":"PLN","close":11.9,"volume":5969,"number_of_transactions":20,"turnover":142.06},{"instrument_name":"BEST","instrument_isin":"PLBEST000010","currency":"PLN","open":14.4,"close":14.4,"high":14.4,"low":14.4,"volume":2715,"number_of_transactions":20,"turnover":7.2},{"instrument_name":"GPRD","instrument_isin":"PLGPRD000037","currency":"PLN","close":9.2,"volume":7794,"number_of_transactions":20,"turnover":143.41},{"instrument_name":"ICOPAL","instrument_isin":"PLIZCJA00013","currency":"PLN","close":430.0,"volume":19,"number_of_transactions":5,"turnover":16.34},{"instrument_name":"BOS","instrument_isin":"PLBOS0000019","currency":"PLN","close":70.2,"volume":93,"number_of_transactions":7,"turnover":13.06},{"instrument_name":"STORMM","instrument_isin":"PLELMWS00016","currency":"PLN","close":2.55,"volume":16708,"number_of_transactions":31,"turnover":85.21},{"instrument_name":"SWIECIE","instrument_isin":"PLCELZA00018","currency":"PLN","open":15.7,"close":15.5,"high":15.7,"low":15.4,"volume":167873,"number_of_transactions":220,"turnover":2675.69},{"instrument_name":"ZREW","instrument_isin":"PLZREW000018","currency":"PLN","close":28.0,"volume":20929,"number_of_transactions":27,"turnover":1172.02},{"instrument_name":"ENAP","instrument_isin":"PLENAP000010","currency":"PLN","close":17.1,"volume":540,"number_of_transactions":6,"turnover":18.47},{"instrument_name":"VISCO","instrument_isin":"PLVSCPL00015","currency":"PLN","close":18.75,"volume":16129,"number_of_transactions":24,"turnover":604.84},{"instrument_name":"FERRUM","instrument_isin":"PLFERUM00014","currency":"PLN","close":16.2,"volume":2412,"number_of_transactions":15,"turnover":78.15},{"instrument_name":"HANDLOWY","instrument_isin":"PLBH00000012","currency":"PLN","open":62.0,"close":62.5,"high":63.0,"low":62.0,"volume":81682,"number_of_transactions":334,"turnover":6067.57},{"instrument_name":"ZEW","instrument_isin":"PLZEW0000011","currency":"PLN","open":40.0,"close":40.0,"high":40.0,"low":39.8,"volume":10081,"number_of_transactions":86,"turnover":484.05},{"instrument_name":"UNIBUD","instrument_isin":"PLUNBUD00017","currency":"PLN","close":23.2,"volume":12635,"number_of_transactions":17,"turnover":586.26},{"instrument_name":"01NFI","instrument_isin":"PLNFI0100011","currency":"PLN","open":3.23,"close":3.2,"high":3.24,"low":3.18,"volume":84950,"number_of_transactions":255,"turnover":297.83},{"instrument_name":"KGHM","instrument_isin":"PLKGHM000017","currency":"PLN","open":25.0,"close":25.1,"high":25.4,"low":24.8,"volume":325370,"number_of_transactions":568,"turnover":9091.36},{"instrument_name":"KOMPAP","instrument_isin":"PLKOMPP00017","currency":"PLN","close":11.6,"volume":22610,"number_of_transactions":61,"turnover":524.55},{"instrument_name":"LENTEX","instrument_isin":"PLLENTX00010","currency":"PLN","open":23.5,"close":23.2,"high":24.0,"low":23.2,"volume":42904,"number_of_transactions":83,"turnover":626.8},{"instrument_name":"LUBAWA","instrument_isin":"PLLUBAW00013","currency":"PLN","close":3.0,"volume":15392,"number_of_transactions":19,"turnover":92.35},{"instrument_name":"11 NFI","instrument_isin":"PLNFI1100010","currency":"PLN","open":3.28,"close":3.29,"high":3.35,"low":3.2,"volume":57658,"number_of_transactions":239,"turnover":203.27},{"instrument_name":"13FORTUNA","instrument_isin":"PLNFI1300016","currency":"PLN","open":3.65,"close":3.57,"high":3.65,"low":3.55,"volume":35954,"number_of_transactions":207,"turnover":71.56},{"instrument_name":"14ZACH","instrument_isin":"PLNFI1400014","currency":"PLN","open":4.53,"close":4.55,"high":4.55,"low":4.45,"volume":34561,"number_of_transactions":225,"turnover":184.3},{"instrument_name":"PEPEES","instrument_isin":"PLPEPES00018","currency":"PLN","close":31.6,"volume":3596,"number_of_transactions":8,"turnover":227.27},{"instrument_name":"JUPITER","instrument_isin":"PLNFI0300017","currency":"PLN","open":3.4,"close":3.31,"high":3.41,"low":3.3,"volume":44301,"number_of_transactions":221,"turnover":50.26},{"instrument_name":"KREZUS","instrument_isin":"PLNFI0200019","currency":"PLN","open":3.28,"close":3.25,"high":3.28,"low":3.25,"volume":81056,"number_of_transactions":249,"turnover":81.43},{"instrument_name":"MIDAS","instrument_isin":"PLNFI0900014","currency":"PLN","close":6.1,"volume":52210,"number_of_transactions":205,"turnover":636.96},{"instrument_name":"NFIEMF","instrument_isin":"PLNFI1500011","currency":"PLN","open":4.75,"close":4.6,"high":4.8,"low":4.6,"volume":60509,"number_of_transactions":229,"turnover":293.97},{"instrument_name":"MIESZKO","instrument_isin":"PLMSZKO00010","currency":"PLN","close":4.56,"volume":35436,"number_of_transactions":51,"turnover":323.18},{"instrument_name":"IMPEXMET","instrument_isin":"PLIMPXM00019","currency":"PLN","open":22.6,"close":23.0,"high":24.0,"low":22.6,"volume":19612,"number_of_transactions":81,"turnover":705.72},{"instrument_name":"POLIMEXMS","instrument_isin":"PLMSTSD00019","currency":"PLN","close":15.2,"volume":930,"number_of_transactions":11,"turnover":28.27},{"instrument_name":"ROPCZYCE","instrument_isin":"PLROPCE00017","currency":"PLN","close":8.0,"volume":7046,"number_of_transactions":25,"turnover":112.74},{"instrument_name":"SANOK","instrument_isin":"PLSTLSK00016","currency":"PLN","open":31.5,"close":31.7,"high":31.7,"low":31.5,"volume":3750,"number_of_transactions":21,"turnover":88.62},{"instrument_name":"SANWIL","instrument_isin":"PLSANWL00012","currency":"PLN","close":4.25,"volume":4005,"number_of_transactions":11,"turnover":34.04},{"instrument_name":"WKSM","instrument_isin":"PLWKSM000014","currency":"PLN","close":51.3,"volume":399,"number_of_transactions":7,"turnover":40.94},{"instrument_name":"POLIFARB DÊBICA","instrument_isin":"PLPLFDB00012","currency":"PLN","close":50.0,"volume":57,"number_of_transactions":7,"turnover":5.7},{"instrument_name":"BROK","instrument_isin":"PLBROK000018","currency":"PLN","close":27.1,"volume":6450,"number_of_transactions":21,"turnover":349.59},{"instrument_name":"STALPROD","instrument_isin":"PLSTLPD00017","currency":"PLN","close":8.15,"volume":6009,"number_of_transactions":27,"turnover":97.95},{"instrument_name":"ULMA","instrument_isin":"PLBAUMA00017","currency":"PLN","close":12.0,"volume":10242,"number_of_transactions":7,"turnover":245.81},{"instrument_name":"POZMEAT","instrument_isin":"PLPOZMT00017","currency":"PLN","close":25.4,"volume":1065,"number_of_transactions":10,"turnover":54.1},{"instrument_name":"PBK","instrument_isin":"PLPBK0000013","currency":"PLN","open":92.1,"close":91.5,"high":92.8,"low":90.9,"volume":109216,"number_of_transactions":526,"turnover":9962.98},{"instrument_name":"HUTMEN","instrument_isin":"PLHUTMN00017","currency":"PLN","close":13.6,"volume":998,"number_of_transactions":9,"turnover":27.15},{"instrument_name":"UNIMIL","instrument_isin":"PLUNIML00012","currency":"PLN","close":20.0,"volume":3678,"number_of_transactions":28,"turnover":147.12},{"instrument_name":"ENERGOPLD","instrument_isin":"PLENMPD00018","currency":"PLN","open":26.5,"close":26.0,"high":26.7,"low":26.0,"volume":5572,"number_of_transactions":24,"turnover":145.05},{"instrument_name":"ADVADIS","instrument_isin":"PLMBRST00015","currency":"PLN","close":2.8,"volume":47888,"number_of_transactions":56,"turnover":268.17},{"instrument_name":"POLAR","instrument_isin":"PLPOLAR00016","currency":"PLN","open":24.8,"close":24.8,"high":24.8,"low":24.8,"volume":2628,"number_of_transactions":26,"turnover":4.96},{"instrument_name":"ORBIS","instrument_isin":"PLORBIS00014","currency":"PLN","open":35.7,"close":35.2,"high":35.9,"low":34.9,"volume":262363,"number_of_transactions":592,"turnover":8031.5},{"instrument_name":"BIELBAW","instrument_isin":"PLBLBAW00013","currency":"PLN","close":12.0,"volume":48148,"number_of_transactions":92,"turnover":1155.55},{"instrument_name":"WILBO","instrument_isin":"PLWILBO00019","currency":"PLN","open":2.58,"close":2.58,"high":2.62,"low":2.57,"volume":105121,"number_of_transactions":102,"turnover":279.92},{"instrument_name":"HYDROBUD","instrument_isin":"PLHDBUD00015","currency":"PLN","close":31.5,"volume":949,"number_of_transactions":12,"turnover":59.79},{"instrument_name":"PIASECKI","instrument_isin":"PLPIASC00015","currency":"PLN","close":7.95,"volume":8794,"number_of_transactions":25,"turnover":139.82},{"instrument_name":"PROKOM","instrument_isin":"PLPROKM00013","currency":"PLN","open":136.0,"close":135.0,"high":138.5,"low":134.5,"volume":69803,"number_of_transactions":377,"turnover":6485.29},{"instrument_name":"LUKBUT","instrument_isin":"PLLKBUT00018","currency":"PLN","close":3.99,"volume":600,"number_of_transactions":2,"turnover":4.79},{"instrument_name":"IMPERIO","instrument_isin":"PLNFI0700018","currency":"PLN","open":2.74,"close":2.67,"high":2.74,"low":2.62,"volume":152342,"number_of_transactions":316,"turnover":528.39},{"instrument_name":"MOSTOSTAL KRAKÓW","instrument_isin":"PLMSTKR00016","currency":"PLN","open":9.3,"close":9.3,"high":9.3,"low":9.3,"volume":20653,"number_of_transactions":32,"turnover":9.3},{"instrument_name":"CALATRAVA","instrument_isin":"PLBRSTM00015","currency":"PLN","close":12.0,"volume":1750,"number_of_transactions":10,"turnover":42.0},{"instrument_name":"WIKANA","instrument_isin":"PLELPO000016","currency":"PLN","close":2.1,"volume":13301,"number_of_transactions":26,"turnover":55.86},{"instrument_name":"SOHODEV","instrument_isin":"PLNFI0400015","currency":"PLN","open":4.2,"close":4.11,"high":4.2,"low":4.11,"volume":55419,"number_of_transactions":220,"turnover":8.31},{"instrument_name":"PFLEIDER","instrument_isin":"PLZPW0000017","currency":"PLN","open":28.7,"close":29.1,"high":29.7,"low":28.5,"volume":20367,"number_of_transactions":103,"turnover":742.87},{"instrument_name":"BBIDEV","instrument_isin":"PLNFI1200018","currency":"PLN","open":2.66,"close":2.66,"high":2.69,"low":2.6,"volume":120806,"number_of_transactions":290,"turnover":320.36},{"instrument_name":"MDIENERGIA","instrument_isin":"PLNFI1000012","currency":"PLN","open":3.2,"close":3.13,"high":3.22,"low":3.11,"volume":93155,"number_of_transactions":239,"turnover":314.48},{"instrument_name":"NOVAVISGR","instrument_isin":"PLNFI0500012","currency":"PLN","open":3.45,"close":3.4,"high":3.48,"low":3.4,"volume":42536,"number_of_transactions":230,"turnover":82.46},{"instrument_name":"COGNOR","instrument_isin":"PLCNTSL00014","currency":"PLN","close":2.3,"volume":26188,"number_of_transactions":24,"turnover":120.46},{"instrument_name":"EKODROB","instrument_isin":"PLEKDRB00021","currency":"PLN","close":2.75,"volume":2277,"number_of_transactions":10,"turnover":12.52},{"instrument_name":"BAKOMA","instrument_isin":"PLBKOMA00019","currency":"PLN","close":49.0,"volume":39,"number_of_transactions":4,"turnover":3.82},{"instrument_name":"ASSECOPOL","instrument_isin":"PLSOFTB00016","currency":"PLN","open":142.0,"close":138.0,"high":142.0,"low":138.0,"volume":11946,"number_of_transactions":359,"turnover":1992.25},{"instrument_name":"WISTIL","instrument_isin":"PLWSTIL00012","currency":"PLN","close":23.6,"volume":1008,"number_of_transactions":7,"turnover":47.58},{"instrument_name":"MILMET","instrument_isin":"PLMLMET00015","currency":"PLN","close":5.15,"volume":6460,"number_of_transactions":20,"turnover":66.54},{"instrument_name":"COMARCH","instrument_isin":"PLCOMAR00012","currency":"PLN","open":137.0,"close":139.0,"high":144.0,"low":137.0,"volume":9494,"number_of_transactions":143,"turnover":1464.44},{"instrument_name":"ELZAB","instrument_isin":"PLELZAB00010","currency":"PLN","close":23.4,"volume":5643,"number_of_transactions":28,"turnover":264.09},{"instrument_name":"BUDOPOL","instrument_isin":"PLBDPWR00014","currency":"PLN","close":2.5,"volume":20949,"number_of_transactions":8,"turnover":104.75},{"instrument_name":"ENERGOPN","instrument_isin":"PLENMPN00017","currency":"PLN","close":17.1,"volume":3896,"number_of_transactions":16,"turnover":133.24},{"instrument_name":"APEXIM","instrument_isin":"PLAPEXM00013","currency":"PLN","open":28.0,"close":28.3,"high":29.6,"low":28.0,"volume":13930,"number_of_transactions":38,"turnover":669.5},{"instrument_name":"AMS","instrument_isin":"PLAMS0000031","currency":"PLN","open":48.5,"close":49.5,"high":49.5,"low":48.1,"volume":29537,"number_of_transactions":65,"turnover":540.86},{"instrument_name":"BELCHATOW","instrument_isin":"PLSTLBW00017","currency":"PLN","close":19.4,"volume":1066,"number_of_transactions":11,"turnover":41.36},{"instrument_name":"HYDROTOR","instrument_isin":"PLHDRTR00013","currency":"PLN","close":5.5,"volume":19957,"number_of_transactions":46,"turnover":219.53},{"instrument_name":"PERMEDIA","instrument_isin":"PLPERMD00019","currency":"PLN","close":6.7,"volume":5286,"number_of_transactions":18,"turnover":70.83},{"instrument_name":"ALCHEMIA","instrument_isin":"PLGRBRN00012","currency":"PLN","close":3.7,"volume":2685,"number_of_transactions":8,"turnover":19.87},{"instrument_name":"MORLINY","instrument_isin":"PLZMOMR00018","currency":"PLN","close":17.0,"volume":50,"number_of_transactions":2,"turnover":1.7},{"instrument_name":"POLNA","instrument_isin":"PLPOLNA00015","currency":"PLN","close":28.5,"volume":1052,"number_of_transactions":9,"turnover":59.96},{"instrument_name":"INSTALKRK","instrument_isin":"PLINSTK00013","currency":"PLN","close":6.1,"volume":9742,"number_of_transactions":19,"turnover":118.85},{"instrument_name":"WAFAPOMP","instrument_isin":"PLWFPA000018","currency":"PLN","close":5.2,"volume":404,"number_of_transactions":4,"turnover":4.2},{"instrument_name":"COMPENSA","instrument_isin":"PLCMPNS00010","currency":"PLN","close":23.4,"volume":500,"number_of_transactions":5,"turnover":23.4},{"instrument_name":"DELIA","instrument_isin":"PLDELIA00012","currency":"PLN","close":3.3,"volume":4896,"number_of_transactions":12,"turnover":32.31},{"instrument_name":"FAMOT","instrument_isin":"PLFAMOT00011","currency":"PLN","close":5.95,"volume":20,"number_of_transactions":3,"turnover":0.24},{"instrument_name":"ZEG","instrument_isin":"PLZEG0000014","currency":"PLN","close":6.95,"volume":1000,"number_of_transactions":3,"turnover":13.9},{"instrument_name":"YAWAL","instrument_isin":"PLYAWAL00058","currency":"PLN","close":11.0,"volume":7312,"number_of_transactions":26,"turnover":160.86},{"instrument_name":"MENNICA","instrument_isin":"PLMNNCP00011","currency":"PLN","open":19.5,"close":19.7,"high":19.7,"low":19.5,"volume":13268,"number_of_transactions":74,"turnover":485.18},{"instrument_name":"MOSTALPLC","instrument_isin":"PLMSTPL00018","currency":"PLN","close":16.7,"volume":8837,"number_of_transactions":25,"turnover":295.16},{"instrument_name":"MANOMETRY","instrument_isin":"PLKFMAN00012","currency":"PLN","close":4.12,"volume":3024,"number_of_transactions":10,"turnover":24.92},{"instrument_name":"OBORNIKI","instrument_isin":"PLWFM0000016","currency":"PLN","close":4.2,"volume":7542,"number_of_transactions":18,"turnover":63.35},{"instrument_name":"MUZA","instrument_isin":"PLMUZA000019","currency":"PLN","close":8.2,"volume":5988,"number_of_transactions":19,"turnover":98.2},{"instrument_name":"BCZ","instrument_isin":"PLBNKCZ00019","currency":"PLN","close":21.0,"volume":6750,"number_of_transactions":12,"turnover":283.5},{"instrument_name":"HOWELL","instrument_isin":"PLHOWEL00015","currency":"PLN","close":13.7,"volume":1407,"number_of_transactions":6,"turnover":38.55},{"instrument_name":"ODLEWNIE","instrument_isin":"PLODLPL00013","currency":"PLN","close":3.39,"volume":54860,"number_of_transactions":47,"turnover":371.95},{"instrument_name":"PPLHOLD","instrument_isin":"PLMRHLD00011","currency":"PLN","close":3.27,"volume":6050,"number_of_transactions":7,"turnover":39.57},{"instrument_name":"PEKAO","instrument_isin":"PLPEKAO00016","currency":"PLN","open":57.2,"close":57.2,"high":57.2,"low":56.5,"volume":176995,"number_of_transactions":586,"turnover":5762.88},{"instrument_name":"EBI","instrument_isin":"PLERBIN00016","currency":"PLN","close":2.18,"volume":217711,"number_of_transactions":93,"turnover":949.22},{"instrument_name":"GANT","instrument_isin":"PLGANT000014","currency":"PLN","close":3.75,"volume":1400,"number_of_transactions":9,"turnover":10.5},{"instrument_name":"HYDROGD","instrument_isin":"PLHDBGD00014","currency":"PLN","close":22.0,"volume":2477,"number_of_transactions":10,"turnover":108.99},{"instrument_name":"JAROS£AW","instrument_isin":"PLJRSLW00014","currency":"PLN","close":8.8,"volume":5196,"number_of_transactions":19,"turnover":91.45},{"instrument_name":"PEMUG","instrument_isin":"PLPEMUG00016","currency":"PLN","close":9.45,"volume":3419,"number_of_transactions":10,"turnover":64.62},{"instrument_name":"MITEX","instrument_isin":"PLMITEX00018","currency":"PLN","close":41.0,"volume":1506,"number_of_transactions":21,"turnover":123.49},{"instrument_name":"ORFE","instrument_isin":"PLORFE000020","currency":"PLN","close":37.5,"volume":447,"number_of_transactions":12,"turnover":33.53},{"instrument_name":"POLNORD","instrument_isin":"PLPOLND00019","currency":"PLN","close":16.5,"volume":140,"number_of_transactions":3,"turnover":4.62},{"instrument_name":"CSS","instrument_isin":"PLCSSUP00012","currency":"PLN","close":28.4,"volume":17171,"number_of_transactions":79,"turnover":975.31},{"instrument_name":"NAFTA","instrument_isin":"PLNFTBD00010","currency":"PLN","close":11.0,"volume":2509,"number_of_transactions":17,"turnover":55.2},{"instrument_name":"MNI","instrument_isin":"PLSZPTL00010","currency":"PLN","open":12.8,"close":12.7,"high":12.8,"low":12.45,"volume":11155,"number_of_transactions":32,"turnover":31.45},{"instrument_name":"SUWARY","instrument_isin":"PLSUWAR00014","currency":"PLN","close":12.1,"volume":7350,"number_of_transactions":21,"turnover":177.87},{"instrument_name":"TIM","instrument_isin":"PLTIM0000016","currency":"PLN","close":4.63,"volume":5711,"number_of_transactions":13,"turnover":52.88},{"instrument_name":"PROSPER","instrument_isin":"PLPRSPR00046","currency":"PLN","close":13.0,"volume":16142,"number_of_transactions":53,"turnover":419.69},{"instrument_name":"FON","instrument_isin":"EE3100005166","currency":"PLN","close":2.55,"volume":4201,"number_of_transactions":8,"turnover":21.43},{"instrument_name":"TUEUROPA","instrument_isin":"PLEUROP00019","currency":"PLN","close":9.65,"volume":2897,"number_of_transactions":21,"turnover":55.91},{"instrument_name":"FARMACOL","instrument_isin":"PLFRMCL00066","currency":"PLN","close":16.3,"volume":25215,"number_of_transactions":53,"turnover":822.01},{"instrument_name":"CLIF","instrument_isin":"PLCLIF000018","currency":"PLN","close":13.5,"volume":992,"number_of_transactions":10,"turnover":26.78},{"instrument_name":"TRITON","instrument_isin":"PLASMOT00030","currency":"PLN","close":14.2,"volume":6021,"number_of_transactions":10,"turnover":171.0},{"instrument_name":"PEKABEX","instrument_isin":"PLPKBEX00015","currency":"PLN","close":7.6,"volume":275,"number_of_transactions":4,"turnover":4.18},{"instrument_name":"LETA","instrument_isin":"PLLETA000018","currency":"PLN","close":2.49,"volume":10898,"number_of_transactions":15,"turnover":54.27},{"instrument_name":"POLLENAE","instrument_isin":"PLFKPEW00018","currency":"PLN","close":14.6,"volume":6610,"number_of_transactions":29,"turnover":193.01},{"instrument_name":"PAZUR","instrument_isin":"PLPAZUR00013","currency":"PLN","close":16.5,"volume":2398,"number_of_transactions":24,"turnover":79.13},{"instrument_name":"WAWEL","instrument_isin":"PLWAWEL00013","currency":"PLN","close":19.1,"volume":5350,"number_of_transactions":44,"turnover":204.37},{"instrument_name":"ABG","instrument_isin":"PLSTRPR00014","currency":"PLN","close":17.95,"volume":4918,"number_of_transactions":27,"turnover":176.56},{"instrument_name":"KZWM","instrument_isin":"PLKZWM000015","currency":"PLN","close":5.6,"volume":3202,"number_of_transactions":10,"turnover":35.86},{"instrument_name":"STGROUP","instrument_isin":"PLSTG0000017","currency":"PLN","close":12.1,"volume":24863,"number_of_transactions":61,"turnover":601.68},{"instrument_name":"LTL","instrument_isin":"PLLTL0000012","currency":"PLN","close":16.5,"volume":10643,"number_of_transactions":47,"turnover":351.22},{"instrument_name":"ORANGEPL","instrument_isin":"PLTLKPL00017","currency":"PLN","open":26.4,"close":26.4,"high":26.6,"low":26.0,"volume":457391,"number_of_transactions":895,"turnover":12654.27},{"instrument_name":"LESS","instrument_isin":"PLINTGR00013","currency":"PLN","close":17.4,"volume":1415,"number_of_transactions":10,"turnover":49.24},{"instrument_name":"ALTA","instrument_isin":"PLTRNSU00013","currency":"PLN","close":2.29,"volume":3099,"number_of_transactions":7,"turnover":14.19},{"instrument_name":"PRIMETECH","instrument_isin":"PLKOPEX00018","currency":"PLN","close":41.0,"volume":150,"number_of_transactions":7,"turnover":12.3},{"instrument_name":"PJPMAKRUM","instrument_isin":"PLPROJP00018","currency":"PLN","close":6.65,"volume":20451,"number_of_transactions":42,"turnover":272.0},{"instrument_name":"ECBSA","instrument_isin":"PLECBDZ00013","currency":"PLN","close":20.9,"volume":122,"number_of_transactions":5,"turnover":5.1},{"instrument_name":"ONESANO","instrument_isin":"PLSKTAN00010","currency":"PLN","close":27.3,"volume":1206,"number_of_transactions":9,"turnover":65.85},{"instrument_name":"AWBUD","instrument_isin":"PLINSTL00011","currency":"PLN","close":3.3,"volume":11100,"number_of_transactions":22,"turnover":73.26},{"instrument_name":"PROTEKTOR","instrument_isin":"PLLZPSK00019","currency":"PLN","close":4.51,"volume":2854,"number_of_transactions":11,"turnover":25.74},{"instrument_name":"PELION","instrument_isin":"PLMEDCS00015","currency":"PLN","open":38.5,"close":38.5,"high":39.3,"low":38.0,"volume":28846,"number_of_transactions":96,"turnover":2025.1},{"instrument_name":"ROVESE","instrument_isin":"PLCRSNT00011","currency":"PLN","open":19.5,"close":19.15,"high":19.6,"low":19.15,"volume":33470,"number_of_transactions":50,"turnover":192.98},{"instrument_name":"IDEON","instrument_isin":"PLCNTZP00010","currency":"PLN","close":18.0,"volume":3692,"number_of_transactions":24,"turnover":132.91},{"instrument_name":"CNT","instrument_isin":"PLERGPL00014","currency":"PLN","close":13.5,"volume":908,"number_of_transactions":9,"turnover":24.52},{"instrument_name":"WINVEST","instrument_isin":"PLARIEL00046","currency":"PLN","close":2.34,"volume":20566,"number_of_transactions":31,"turnover":96.25},{"instrument_name":"KCI","instrument_isin":"PLPONAR00012","currency":"PLN","close":8.8,"volume":525,"number_of_transactions":4,"turnover":9.24},{"instrument_name":"MBANK","instrument_isin":"PLBRE0000012","currency":"PLN","open":132.0,"close":134.0,"high":134.5,"low":132.0,"volume":38286,"number_of_transactions":277,"turnover":6867.28},{"instrument_name":"06MAGNA","instrument_isin":"PLNFI0600010","currency":"PLN","open":4.86,"close":4.8,"high":4.86,"low":4.8,"volume":20473,"number_of_transactions":191,"turnover":43.26},{"instrument_name":"AGORA","instrument_isin":"PLAGORA00067","currency":"PLN","open":65.4,"close":68.2,"high":68.6,"low":65.4,"volume":89325,"number_of_transactions":264,"turnover":9744.49},{"instrument_name":"BORYSZEW","instrument_isin":"PLBRSZW00011","currency":"PLN","close":22.7,"volume":2511,"number_of_transactions":16,"turnover":114.0},{"instrument_name":"FORTE","instrument_isin":"PLFORTE00012","currency":"PLN","open":5.05,"close":5.05,"high":5.1,"low":5.05,"volume":36229,"number_of_transactions":68,"turnover":249.79},{"instrument_name":"PKNORLEN","instrument_isin":"PLPKN0000018","currency":"PLN","open":25.2,"close":25.3,"high":25.5,"low":25.0,"volume":1869432,"number_of_transactions":2551,"turnover":57563.96},{"instrument_name":"ZYWIEC","instrument_isin":"PLZYWIC00016","currency":"PLN","open":365.0,"close":369.5,"high":371.0,"low":365.0,"volume":10414,"number_of_transactions":239,"turnover":4643.74}]}