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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4500	17:00	3	2.41	0.41 %	539	2.4100	2.4500	2010	1	3	[+]
06N	2.41 2.46	2.1700 2.6500	17:00 16:14 16:12 16:12	50 2500 1163 777	2,4500 2,4100 2,4100 2,4100	5 1 2 1	4054 157 1037 150	2.4000 2.3900 2.3800 2.3700	2.4600 2.4700 2.4800 2.4900	2990 3856 1155 1505	2 2 3 4
11B	188,0000	17:01	10	184.80	-0.81 %	5	181.8000	183.3000	23	8	1 471	[+]
11B	180.10 184.80	166.4000 203.2000	17:00 17:00 17:00 17:00	24 3 3 4	188,0000 188,0000 188,0000 188,0000	1 1 2 3	193 20 40 50	181.7000 181.3000 181.1000 181.0000	183.9000 184.0000 184.2000 184.5000	20 86 21 95	1 4 2 3
3RGAMES	0,9180	17:00	1	0.81	4.62 %	1000	0.8420	0.8600	699	351	292	[+]
3RG	0.79 0.87	0.7300 0.8900	17:00 17:00 16:48 16:48	5 10 12 4	0,9180 0,9180 0,9180 0,9080	1 1 1 1	1000 6123 5111 1000	0.8400 0.8380 0.8360 0.8320	0.8680 0.8700 0.8720 0.8780	56380 15342 400 500	4 3 1 1
4MASS	4,4400	17:00	10	4.67	3.88 %	92	4.8000	4.8200	2456	99	468	[+]
4MS	4.61 4.84	4.2000 5.1300	16:48 16:48 16:48 16:46	1 12 147 301	4,4400 4,4300 4,4100 4,4100	1 1 2 1	20 11 2097 5111	4.7200 4.7050 4.7000 4.6900	4.8250 4.8300 4.8400 4.8500	60 2800 435 5000	2 1 2 1
ABPL	97,0000	17:00	475	96.00	-0.62 %	35	95.3000	96.1000	25	1	64	[+]
ABE	95.10 96.60	86.4000 105.6000	17:00 16:46 16:43 16:36	100 9 26 3	97,0000 97,0000 97,0000 97,0000	1 3 4 2	50 39 45 16	95.2000 95.1000 95.0000 94.8000	96.2000 96.3000 96.4000 96.5000	36 5 75 34	1 1 1 2
ACAUTOGAZ	25,9000	16:25	50	25.70	-3.89 %	617	24.3000	24.7000	96	6	142	[+]
ACG	24.20 25.70	23.2000 28.2000	16:21 16:19 16:17 16:38	3 1 20 14	25,9000 25,9000 25,9000 26,1000	1 3 7 2	315 27 1139 2	24.2000 24.1000 24.0000 23.9000	24.8000 24.9000 25.3000 25.4000	78 108 91 538	1 1 1 2
ACTION	26,3000	16:38	8	26.30	0.95 %	40	26.5000	26.5500	930	2	65	[+]
ACT	26.30 26.55	23.7000 28.9000	16:38 16:35 16:35 16:35	2 1 1 88	26,3000 26,2000 26,2000 26,2000	2 2 5 4	20 20 180 20	26.4500 26.4000 26.3500 26.3000	26.6000 26.6500 26.7000 26.7500	200 600 108 100	12 12 2 2
ADIUVO	0,8000	16:16	1	0.82	2.00 %	3883	0.7760	0.8160	59999	14	11	[+]
ADV	0.77 0.82	0.7380 0.9020	16:15 17:00 16:48 16:48	2000 80 5 295	0,7800 0,8020 0,8000 0,7660	2 1 1 3	3018 983 1716 5160	0.7720 0.7700 0.7580 0.7560	0.8180 0.8200 0.8220 0.8500	1032 1514 488 2700	1 1 1 1
AGORA	9,2600	17:00	15000	9.72	-4.30 %	347	9.3400	9.3800	500	20	186	[+]
AGO	9.34 9.72	8.7600 10.6500	16:49 16:48 16:47 16:47	350 150 800 200	9,2600 9,2400 9,2600 9,2600	2 5 2 1	417 256 380 200	9.3200 9.3000 9.2800 9.2600	9.4600 9.5000 9.5400 9.5600	135 450 366 250	1 1 2 2
AGROTON	6,0000	17:00	100	5.84	0.34 %	300	5.8400	5.8600	755	10	57	[+]
AGT	5.84 6.16	5.2600 6.4200	17:00 17:00 17:00 17:00	150 150 110 40	6,0000 6,0000 6,0000 6,0000	1 2 1 2	1207 2010 300 99	5.8200 5.8000 5.7400 5.7000	5.9800 6.0000 6.0600 6.0800	355 241 193 500	2 1 1 1
AIGAMES	0,9480	17:00	11	0.96	1.45 %	1150	0.9180	0.9760	1500	34	33	[+]
ALG	0.91 0.98	0.8680 1.0600	17:00 14:29 14:28 14:13	12 950 50 200	0,9000 0,8780 0,8920 0,8920	1 3 3 4	2000 1500 3250 3958	0.9160 0.9140 0.9120 0.9100	0.9780 0.9800 0.9820 0.9840	8029 10866 344 5749	1 1 1 3
AILLERON	18,8000	17:03	60	18.34	-0.11 %	4	18.3000	18.3400	1225	30	544	[+]
ALL	18.18 18.66	16.5200 20.1500	17:00 17:00 16:20 16:16	30 6 3 12	18,8000 18,8000 18,8000 18,8000	2 3 1 1	111 1033 3996 30	18.2800 18.2600 18.2400 18.2200	18.6400 18.6600 18.6800 18.7000	1 66 63 1001	1 1 1 2
AIRWAY	0,4440	17:03	844	0.42	-1.95 %	9152	0.4225	0.4285	3200	307	131	[+]
AWM	0.42 0.44	0.3780 0.4620	17:01 17:01 17:00 17:00	6156 8844 500 485	0,4440 0,4440 0,4440 0,4440	2 1 1 2	10500 3000 5000 2239	0.4220 0.4215 0.4210 0.4205	0.4290 0.4300 0.4310 0.4315	1480 18829 3000 2945	1 2 1 2
ALIOR	114,0000	17:00	841	116.00	-1.74 %	1591	115.7000	115.7500	1282	404	46 365	[+]
ALR	113.25 117.10	104.4000 127.6000	17:00 17:00 17:00 17:00	636 157 1 1	114,0000 114,0000 114,0000 114,0000	2 1 2 2	1437 466 286 544	115.6500 115.6000 115.5500 115.5000	115.8000 115.8500 115.9000 115.9500	304 1020 837 1060	2 2 3 2
ALLEGRO	37,2750	17:00	1648	37.75	-0.58 %	528	37.6250	37.6750	12215	1 668	62 694	[+]
ALE	37.34 37.80	33.9750 41.5250	17:00 17:00 17:00 17:00	1302 50 50 81	37,2750 37,2750 37,2750 37,2750	1 1 2 2	2129 725 9325 2958	37.5950 37.5900 37.5550 37.5500	37.7050 37.7100 37.7150 37.7200	4680 434 1739 16732	2 1 1 2
ALTA	2,0500	17:00	63	2.14	-0.47 %	100	2.0600	2.1400	3522	4	9	[+]
AAT	2.04 2.14	1.9300 2.3500	15:00 13:44 13:44 13:44	6 10 110 2930	2,1500 2,1500 2,0800 2,0700	1 2 1 2	500 10 7 1180	2.0500 2.0400 2.0300 2.0200	2.1500 2.1600 2.1800 2.1900	1854 3582 611 625	2 1 1 1
ALTUSTFI	1,9400	14:59	389	1.88	-0.53 %	78	1.8600	1.8750	51447	3	6	[+]
ALI	1.87 1.88	1.6900 2.0600	14:59 10:58 09:47 09:37	111 60 148 6	1,9400 1,9200 1,9000 1,9200	2 2 1 2	40 40 20 811	1.8550 1.8500 1.8400 1.8300	1.8800 1.9050 1.9250 1.9300	30 30 18 60	1 1 1 1
AMBRA	20,9500	16:49	1	20.90	-2.39 %	113	20.4000	20.6500	201	21	421	[+]
AMB	20.25 20.90	18.8200 22.9500	16:43 16:43 16:43 16:42	30 25 26 34	21,0000 21,0000 21,0000 21,0000	2 11 9 9	273 1175 9458 391	20.3500 20.3000 20.2500 20.2000	20.7000 20.7500 20.8000 20.8500	189 222 72 60	1 1 1 2
AMICA	56,8000	17:00	180	57.20	0.00 %	232	56.8000	57.2000	22	1	78	[+]
AMC	56.80 57.20	51.5000 62.9000	17:00 15:58 15:58 15:58	20 2 1 1	56,8000 57,3000 57,3000 57,3000	3 5 6 4	83 1166 2175 654	56.7000 56.6000 56.5000 56.4000	57.4000 57.5000 57.6000 57.7000	289 1 3 3	2 1 3 2
AMREST	14,3000	17:00	120	14.92	-0.13 %	15	14.9000	14.9600	127	210	3 140	[+]
EAT	14.58 14.98	13.4400 16.4000	17:00 17:00 17:00 17:00	21 82 306 7	14,3000 14,3000 14,3000 14,3000	1 1 2 2	300 1035 1150 550	14.8800 14.8400 14.8000 14.7800	14.9800 15.0000 15.0200 15.0400	2245 800 1633 676	3 3 4 2
ANSWEAR	28,1500	16:48	927	26.85	0.37 %	357	26.8500	26.9000	244	7	191	[+]
ANR	26.40 27.00	24.2000 29.5000	16:48 16:48 16:45 16:41	200 8 35 150	28,1500 28,1500 28,3500 28,2000	1 3 2 1	10 138 125 124	26.8000 26.7500 26.6500 26.6000	26.9500 27.0000 27.0500 27.1000	400 1483 124 124	1 8 1 1
APATOR	21,0000	17:03	261	21.40	0.95 %	304	21.0000	21.2500	114	4	79	[+]
APT	20.95 21.40	19.2600 23.5000	17:03 17:03 17:00 17:00	67 122 327 12	21,0000 21,0000 21,0000 21,0000	2 6 2 4	1197 1317 502 118	20.9500 20.9000 20.8500 20.8000	21.3000 21.3500 21.4000 21.5000	1106 200 698 1569	2 1 3 6
APLISENS	18,7500	17:00	2	18.75	-1.33 %	53	18.3000	18.5000	97	0	0	[+]
APN	18.50 18.75	16.9000 20.6000	16:27 17:00 14:21 14:19	27 2 43 5	18,7500 18,8000 18,2000 18,4000	1 1 2 4	29 97 336 440	18.2500 18.2000 18.0500 18.0000	18.7000 18.7500 18.8000 18.9000	170 360 5023 5	1 3 1 1
APSENERGY	2,9400	17:00	10	3.08	0.98 %	595	3.0800	3.0900	2355	11	34	[+]
APE	3.01 3.10	2.7800 3.3800	17:00 16:46 16:46 17:00	20 864 140 1761	2,9400 2,8700 2,8700 3,0000	3 1 1 2	3110 1066 117 217	3.0300 3.0200 3.0100 3.0000	3.1000 3.1100 3.1400 3.1500	3317 403 364 2	5 2 1 1
ARCHICOM	48,2000	17:00	8	48.40	1.88 %	95	48.9000	49.0000	2	1	39	[+]
ARH	47.30 49.00	43.6000 53.2000	17:00 17:00 16:31 16:28	25 17 4 71	47,5000 47,5000 46,8000 46,6000	1 1 2 1	34 77 66 47	47.4000 47.3000 47.2000 47.1000	49.9000 50.0000 50.6000 50.8000	33 34 30 245	1 1 1 2
ARCTIC	10,6000	17:00	150	9.85	-2.84 %	500	9.5500	9.5700	657	149	1 434	[+]
ATC	9.46 9.85	8.8700 10.8200	17:00 17:00 17:00 17:00	9 24 8 51	10,6000 10,6000 10,6000 10,6000	1 1 1 1	800 683 130 100	9.5400 9.5300 9.5200 9.5100	9.6000 9.6200 9.6400 9.6700	1712 200 70 5	2 1 1 1
ARTIFEX	15,1000	16:19	698	14.78	0.81 %	300	14.8200	14.9000	349	1	12	[+]
ART	14.78 14.90	13.3200 16.2400	16:05 16:46 16:29 16:04	2 3 20 1	15,1000 15,3000 15,2200 15,2200	1 1 1 1	8 130 121 400	14.8000 14.7800 14.7200 14.7000	14.9800 15.0000 15.3000 15.3400	70 180 50 391	1 1 1 2
ASBIS	27,7600	17:00	1	28.80	-1.46 %	376	28.3800	28.4000	149	59	1 665	[+]
ASB	27.96 28.80	25.9200 31.6800	17:00 17:00 17:00 17:00	1 100 1 1	27,7600 27,7600 27,7600 27,7600	2 1 2 1	36 62 108 47	28.3200 28.3000 28.2800 28.2600	28.4200 28.4400 28.4600 28.4800	502 946 3 40	3 1 2 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2246	PKC	PKC	25755	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 1	2000 30000 100 51	0.2740 0.2500 0.2400 0.1990	0.2000 0.2400 0.2640 0.2740	1800 11000 2640 5000	1 2 1 1
ASSECOBS	90,2000	17:01	3	86.00	0.00 %	3	85.8000	86.4000	91	5	437	[+]
ABS	84.80 87.00	77.4000 94.6000	16:30 16:21 16:00 17:00	4 3 1 32	90,2000 89,8000 90,2000 87,0000	1 3 2 2	6 11 967 16	85.4000 85.0000 84.8000 84.4000	86.8000 87.0000 87.4000 88.0000	99 4614 18 16	3 5 2 2
ASSECOPOL	209,6000	17:00	1	188.00	-1.70 %	50	184.6000	185.0000	25	171	31 681	[+]
ACP	182.20 190.10	169.2000 206.8000	17:00 17:00 17:00 17:00	31 25 4 288	209,6000 209,6000 209,6000 209,6000	2 2 1 2	2008 18 521 713	184.5000 184.4000 184.3000 184.2000	186.0000 186.6000 186.7000 186.9000	76 703 1211 703	1 1 1 1
ASSECOSEE	76,9000	17:00	923	73.90	-4.32 %	27	70.8000	72.6000	17	6	464	[+]
ASE	69.60 74.00	66.6000 81.2000	16:41 16:35 16:17 16:01	1 14 1 1	76,6000 76,6000 76,5000 76,6000	1 1 2 1	300 12 31 30	70.5000 70.4000 70.2000 70.1000	72.8000 72.9000 74.0000 74.8000	46 38 239 22	1 1 3 1
ASTARTA	52,0000	17:01	100	50.60	0.00 %	75	50.8000	50.8000	400	16	838	[+]
AST	50.40 51.40	45.5500 55.6000	17:01 17:01 17:00 17:00	621 76 53 409	52,0000 52,0000 52,0000 52,0000	1 2 1 3	74 402 1 312	50.4000 50.2000 50.1000 50.0000	50.9000 51.0000 51.4000 51.5000	359 406 175 300	2 2 1 1
ATAL	57,9000	17:00	30	60.50	0.17 %	133	60.7000	61.0000	261	4	244	[+]
1AT	60.00 61.00	54.5000 66.5000	17:00 17:00 17:00 16:49	40 1 66 20	57,9000 57,9000 57,9000 57,8000	3 1 1 3	556 100 41 248	60.6000 60.5000 60.4000 60.3000	61.1000 61.2000 61.3000 61.4000	1 777 31 145	1 5 2 5
ATENDE	3,3000	16:34	305	3.35	0.00 %	4037	3.3000	3.3500	4316	1	3	[+]
ATD	3.30 3.35	3.0200 3.6800	16:16 16:41 16:38 16:23	54 6 30 1110	3,2800 3,2000 3,2000 3,2000	2 4 3 3	4560 6593 4523 5150	3.2900 3.2800 3.2700 3.2600	3.3700 3.3800 3.3900 3.4000	1180 1003 4423 17731	1 2 3 9
ATLANTAPL	16,5000	16:28	2	16.00	0.00 %	9	16.0000	16.4000	28	0	0	[+]
ATP	16.00 16.00	14.4000 17.6000	16:28 16:28 16:28 16:28	1 1 1 1	16,5000 16,5000 16,5000 16,5000	2 2 1 1	509 92 300 1	15.9000 15.5000 15.4000 15.3000	16.5000 16.7500 16.8000 16.9000	1067 35 60 389	4 1 1 3
ATLANTIS	2,1200	17:00	1	0.00	0.00 %	1133	2.0600	2.1300	843	0	0	[+]
ATS	0.00 0.00	1.9200 2.3400	14:41 12:43 11:21 11:07	27 4 230 99	2,1400 2,0600 2,0600 2,0600	3 1 1 1	3656 780 650 642	2.0500 2.0400 2.0100 2.0000	2.1400 2.1500 2.1600 2.1700	798 1454 918 2660	1 2 1 1
ATMGRUPA	3,9600	17:00	642	3.98	0.75 %	30	3.9000	4.0100	835	10	42	[+]
ATG	3.90 4.01	3.5900 4.3700	17:00 17:00 17:00 16:02	20 873 465 35	3,9600 3,9600 3,9600 3,9500	1 1 8 1	41 797 6109 125	3.8500 3.8100 3.8000 3.7900	4.0200 4.0500 4.0600 4.0900	320 90 1203 3503	1 3 2 3
ATREM	43,2000	17:04	3	39.20	-2.30 %	1	38.1000	38.3000	968	9	353	[+]
ATR	37.60 39.20	35.3000 43.1000	17:04 17:00 17:00 17:00	4 1 4 24	43,2000 43,2000 43,2000 43,2000	4 6 8 8	134 571 4874 635	37.9000 37.8000 37.7000 37.6000	38.7000 38.8000 38.9000 39.0000	110 40 142 161	3 1 1 3
AUTOPARTN	20,3000	17:00	324	19.98	0.81 %	95	20.0000	20.1000	1626	69	1 375	[+]
APR	19.92 20.35	18.0000 21.9500	17:00 17:00 17:00 17:00	186 426 104 206	20,3000 20,3000 20,3000 20,3000	1 1 7 2	335 58 240 11	19.9600 19.9400 19.9000 19.8800	20.1500 20.2000 20.2500 20.3000	100 112 586 284	1 2 3 3
BBIDEVNFI	5,4500	17:00	1	5.25	1.89 %	823	5.3000	5.4000	269	0	2	[+]
BBD	5.25 5.40	4.7400 5.7500	17:00 16:40 17:00 15:50	99 5 100 10	5,4500 5,4500 5,4500 5,4000	3 1 2 4	2441 5000 1325 558	5.2500 5.2000 5.1500 5.1000	5.4500 5.5000 5.5500 5.6000	1719 4947 2918 2000	1 6 3 1
BENEFIT	3 470,0000	17:00	3	3,415.00	-0.73 %	35	3410.0000	3430.0000	3	2	7 470	[+]
BFT	3,370.00 3,465.00	3075.0000 3755.0000	17:00 17:00 17:00 17:00	7 2 1 3	3 470,0000 3 470,0000 3 470,0000 3 470,0000	2 2 2 6	7 7 6 29	3405.0000 3400.0000 3395.0000 3390.0000	3435.0000 3440.0000 3445.0000 3450.0000	7 112 40 107	2 4 3 5
BEST	26,0000	17:00	1	25.40	-1.54 %	94	25.4000	25.6000	512	0	0	[+]
BST	25.40 25.60	23.0000 27.8000	17:00 16:46 16:46 11:18	1 22 95 39	26,0000 25,0000 25,6000 26,0000	1 1 1 2	150 300 12 100	25.2000 25.0000 24.4000 24.2000	26.0000 26.4000 26.6000 26.8000	1667 86 240 99	4 1 2 1
BETACOM	5,3000	16:16	4	5.25	-1.90 %	13787	5.1000	5.1500	389	6	30	[+]
BCM	5.10 5.25	4.7400 5.7500	16:00 16:00 17:00 15:01	1646 254 1 40	5,0500 5,0500 5,2500 5,1500	1 3 1 1	1700 561 290 900	5.0500 5.0000 4.9400 4.8800	5.2000 5.2500 5.3000 5.3500	600 783 1854 556	1 2 2 1
BIGCHEESE	14,3400	16:19	2	13.18	-2.08 %	10	13.0400	13.2000	340	9	122	[+]
BCS	12.90 13.34	11.8800 14.4800	16:14 16:14 16:01 17:00	86 14 7 68	14,2200 14,2200 14,3000 14,2400	2 2 2 2	768 1139 65 400	13.0200 13.0000 12.9600 12.9200	13.3400 13.3600 13.3800 13.4000	300 244 505 1050	1 1 3 3
BIOCELTIX	102,2000	17:00	10	104.60	0.00 %	60	104.0000	105.0000	101	2	222	[+]
BCX	103.20 105.00	94.2000 115.0000	17:00 17:00 17:00 17:00	11 9 21 10	102,2000 102,2000 102,2000 102,2000	1 5 2 2	20 155 126 39	103.8000 103.6000 103.4000 103.2000	105.2000 105.4000 105.6000 105.8000	120 45 32 141	1 3 1 2
BIOMAXIMA	13,1000	16:47	10	13.30	-0.75 %	223	13.1500	13.3000	13	2	29	[+]
BMX	13.15 13.30	12.0000 14.6000	16:47 15:56 15:56 17:00	90 25 150 1	13,1000 12,9000 12,9500 13,0500	2 3 4 5	600 266 149 876	13.1000 13.0500 13.0000 12.9500	13.3500 13.4000 13.4500 13.5000	90 250 445 160	2 4 5 3
BIOTON	4,4800	17:01	6	4.37	-3.60 %	30	4.2500	4.2900	2018	51	216	[+]
BIO	4.18 4.45	3.9400 4.8000	17:00 17:00 17:00 17:00	54 380 320 300	4,4800 4,4800 4,4800 4,4800	1 3 1 8	770 134 500 2960	4.2400 4.2200 4.2100 4.2000	4.3000 4.3400 4.3500 4.3700	6092 975 301 1000	2 1 2 1
BLOOBER	30,6500	17:00	3	28.95	0.17 %	47	28.9500	29.0000	1469	12	357	[+]
BLO	28.40 29.45	26.1000 31.8000	17:00 17:00 16:44 16:44	6 2 36 14	30,6500 30,6500 30,4500 30,4500	1 2 4 3	200 196 209 2196	28.7500 28.5500 28.5000 28.4500	29.0500 29.1000 29.1500 29.2000	3 1933 96 1011	1 1 1 2
BNPPL	107,0000	17:00	1163	112.00	0.45 %	106	112.0000	112.5000	100	25	2 784	[+]
BNP	106.50 112.00	101.0000 123.0000	17:00 17:00 17:00 17:00	500 4 7 11	107,0000 107,0000 107,0000 107,0000	1 1 1 1	10 13 900 8	110.0000 109.5000 109.0000 108.5000	113.0000 113.5000 114.0000 114.5000	438 8 557 55	4 1 4 3
BOGDANKA	23,9000	17:00	5	23.55	-2.11 %	117	23.0000	23.2000	375	33	758	[+]
LWB	22.65 23.70	21.2000 25.9000	17:00 16:49 16:41 16:41	3 54 108 83	23,9000 23,9500 23,8500 23,8500	2 5 2 4	220 1607 140 2021	22.9500 22.9000 22.8500 22.8000	23.2500 23.3000 23.3500 23.4000	557 390 355 840	3 1 1 3
BOOMBIT	6,8000	17:00	5	6.80	-1.47 %	5	6.7000	6.8200	10	1	4	[+]
BBT	6.64 6.80	6.1200 7.4800	17:00 15:30 15:30 14:48	1 258 5 2	6,8200 6,7000 6,7200 6,8000	1 1 4 2	250 2321 338 78	6.6400 6.6200 6.6000 6.5800	6.8600 6.9000 6.9200 6.9400	250 2789 98 338	1 4 1 1
BORYSZEW	6,0200	16:47	150	5.94	0.33 %	1325	6.0000	6.0600	1000	125	721	[+]
BRS	5.56 6.00	5.3600 6.5200	16:47 16:47 16:47 16:41	162 78 2 90	6,0200 6,0200 6,0200 6,0400	1 1 1 1	988 1200 937 2000	5.9800 5.9400 5.9200 5.8200	6.0800 6.1000 6.1200 6.1400	1000 9790 1549 990	2 14 3 1
BOS	10,3600	17:00	100	10.54	11.07 %	320	11.3800	11.4400	1432	298	3 355	[+]
BOS	10.54 11.56	9.4900 11.5800	17:00 16:29 16:27 16:27	194 20 72 16	10,3600 10,3600 10,3000 10,3200	2 4 2 4	3000 758 200 850	11.3600 11.3400 11.3200 11.3000	11.4600 11.4800 11.5000 11.5200	1180 1650 16622 750	4 3 5 3
BOWIM	4,3500	16:15	4	4.44	-0.90 %	3	4.3900	4.4000	1780	5	20	[+]
BOW	4.40 4.45	4.0000 4.8800	16:41 16:39 15:58 15:58	3 230 2788 4	4,3700 4,3700 4,3500 4,3500	4 3 6 1	1810 955 2230 50000	4.3800 4.3700 4.3600 4.3500	4.4400 4.4500 4.4600 4.4700	200 256 870 678	1 3 1 2
BRAND24	58,0000	17:00	25	57.60	-1.40 %	7	56.2000	57.4000	9	0	5	[+]
B24	56.20 58.00	52.0000 63.2000	16:15 16:39 16:34 13:19	15 35 23 5	58,0000 57,0000 56,4000 57,0000	1 1 2 2	140 10 15 40	56.0000 55.6000 55.0000 54.8000	57.6000 57.8000 58.0000 58.2000	386 1 584 1	1 1 3 1
BUDIMEX	562,8000	17:04	492	564.00	-0.61 %	155	556.0000	557.0000	132	27	15 195	[+]
BDX	554.00 564.00	507.6000 620.4000	17:04 17:04 17:03 17:01	1 72 5 3	562,8000 562,8000 562,8000 562,8000	1 1 3 3	9 22 41 125	555.6000 555.2000 555.0000 554.8000	557.2000 557.4000 557.8000 558.4000	20 159 111 2	2 2 3 2
BUMECH	13,5000	17:03	200	13.34	-1.48 %	167	13.0600	13.2000	957	28	371	[+]
BMC	12.70 13.40	12.0200 14.6600	17:01 17:00 17:00 17:00	2298 728 300 160	13,5000 13,5000 13,5000 13,5000	1 1 8 2	810 1188 8509 328	13.0400 13.0200 13.0000 12.9800	13.3000 13.3200 13.3400 13.3600	1010 650 110 2	2 2 2 1
CAPITEA	0,4495	16:33	2000	0.44	-0.11 %	138	0.4450	0.4500	3515	19	8	[+]
CAP	0.44 0.45	0.3980 0.4860	17:00 17:01 14:46 13:55	2227 1477 5 23	0,4480 0,4520 0,4520 0,4455	2 1 1 1	4422 2600 850 2500	0.4400 0.4385 0.4380 0.4355	0.4510 0.4520 0.4525 0.4530	3999 9416 2425 2249	1 2 1 1
CAPTORTX	40,5000	17:00	21	41.90	-1.43 %	19	40.6000	41.4000	61	5	187	[+]
CTX	40.00 41.90	37.8000 46.0000	16:48 16:48 16:39 16:14	250 216 1 42	40,5000 40,5000 41,0000 40,5000	3 5 1 1	244 403 500 500	40.4000 40.0000 39.6000 39.4000	41.5000 41.7000 41.8000 42.0000	60 50 250 596	1 1 1 1
CASPAR	3,9600	16:33	2	3.94	1.52 %	309	3.9200	4.0200	509	0	1	[+]
CSR	3.94 4.00	3.5600 4.3200	12:14 12:13 09:00 17:00	22 1146 54 1	4,0400 3,9600 4,0400 4,0000	2 1 1 1	1189 693 696 700	3.9000 3.8800 3.8600 3.8400	4.1600 4.1800 4.2000 4.4000	500 132 800 526	1 1 2 2
CAVATINA	14,1000	17:00	22	13.80	0.00 %	910	13.7000	13.8000	657	0	0	[+]
CAV	13.80 13.80	12.4500 15.1500	16:07 10:27 10:27 10:27	16 3 5 5	14,4000 14,2000 14,2500 14,2500	1 2 1 1	1000 130 50 10	13.6000 13.5000 13.4000 13.3000	14.0000 14.0500 14.1000 14.1500	5 72 130 30	1 1 2 1
CCC	186,4000	17:03	33	165.00	-0.67 %	98	163.9500	164.0000	50	590	97 033	[+]
CCC	162.85 166.25	148.5000 181.5000	17:01 17:01 17:01 17:01	7 10 150 90	186,4000 186,4000 186,4000 186,4000	3 7 2 4	197 1213 297 287	163.9000 163.8500 163.8000 163.7500	164.2000 164.3000 164.3500 164.4000	229 117 52 218	2 1 1 1
CDPROJEKT	248,9000	17:00	5	255.10	-3.29 %	171	246.6000	247.3000	2	156	38 721	[+]
CDR	245.00 255.10	229.6000 280.6000	17:00 17:00 17:00 17:00	14 40 7 4	248,9000 248,9000 248,9000 248,9000	3 3 3 4	16 58 425 284	246.5000 246.4000 246.3000 246.2000	247.4000 247.5000 248.0000 248.2000	84 267 16 1973	1 1 1 2
CDRL	10,1000	17:00	30	9.85	0.00 %	12	9.4500	9.8500	770	0	0	[+]
CDL	9.85 9.85	8.9000 10.8000	16:47 15:27 15:27 09:17	10 33 120 304	9,8000 9,7500 9,8000 9,7500	2 1 3 1	800 288 397 291	9.4000 9.3500 9.3000 9.2500	9.9500 10.0000 10.1000 10.2000	371 45 36 636	1 2 1 1
CELTIC	6,0000	16:46	5	6.00	4.30 %	50	6.2600	6.3000	2419	6	36	[+]
CPD	6.00 6.30	5.4000 6.6000	16:43 16:41 16:36 16:35	1 2 300 500	5,9200 5,9600 6,0000 6,0000	1 1 1 2	150 1300 56 140	6.0200 6.0000 5.9200 5.9000	6.4000 6.4400 6.4600 6.4800	500 436 4075 300	1 1 1 1
CEZ	215,0000	15:56	30	213.00	0.28 %	10	213.2000	215.8000	9	0	5	[+]
CEZ	213.00 216.00	191.7000 234.2000	13:55 10:41 10:16 10:16	1 1 46 4	215,0000 215,2000 215,2000 215,2000	1 1 1 1	9 8 5 20	213.0000 210.2000 206.8000 206.0000	216.0000 216.6000 217.0000 217.2000	178 65 103 8	2 1 3 1
CIGAMES	3,0800	17:02	2000	3.32	-2.11 %	200	3.2100	3.2400	11446	308	999	[+]
CIG	3.19 3.32	2.9900 3.6500	17:02 17:00 17:00 17:00	1722 250 2250 995	3,0800 3,0800 3,0800 3,0800	3 1 2 1	2958 1000 2700 12	3.2000 3.1950 3.1900 3.1850	3.2450 3.2500 3.2600 3.2700	82490 1000 50996 7471	1 1 3 2
CLNPHARMA	22,6000	17:04	58	22.85	-1.73 %	700	22.6500	22.9000	911	7	164	[+]
CLN	22.65 23.20	20.6000 25.1000	17:00 17:00 17:00 17:00	52 5 391 154	22,6000 22,6000 22,6000 22,6000	8 2 15 2	3384 242 5229 61	22.6000 22.5500 22.5000 22.4500	22.9500 23.1000 23.1500 23.2000	262 200 100 194	3 1 1 4
CLOUD	49,3000	16:15	3	46.50	-0.43 %	25	46.4000	47.0000	27	0	6	[+]
CLD	46.20 47.50	41.9000 51.0000	16:15 16:31 14:00 13:51	17 97 1 152	49,2000 49,0000 49,2000 49,4000	1 1 1 2	18 19 70 31	46.3000 46.2000 45.8000 45.7000	47.1000 47.5000 48.0000 49.0000	160 99 39 40	1 1 1 1
COALENERG	3,2800	17:04	310	3.21	0.00 %	1180	3.1800	3.2000	829	436	1 426	[+]
CLE	3.07 3.40	2.8900 3.5300	17:00 17:00 17:00 17:00	1936 100 1324 2570	3,2800 3,2800 3,2800 3,2800	1 1 4 2	2850 400 906 2270	3.1700 3.1600 3.1500 3.1400	3.2300 3.2400 3.2500 3.2900	5224 1000 900 1900	1 1 1 1
COGNOR	6,9000	17:00	70	6.83	0.00 %	5470	6.8400	6.9000	1782	65	443	[+]
COG	6.82 6.90	6.1500 7.5100	17:00 17:00 17:00 17:00	79 115 300 200	6,9000 6,9000 6,9000 6,9000	3 1 1 2	18336 500 1351 1004	6.8250 6.8200 6.8100 6.8050	6.9100 6.9200 6.9250 6.9300	1000 2245 879 934	1 2 3 3
COLUMBUS	6,7200	17:00	1	6.80	-0.73 %	5	6.7100	6.7600	1124	22	148	[+]
CLC	6.69 6.80	6.1200 7.4800	17:00 17:00 16:47 16:38	4 4 696 912	6,7200 6,7200 6,6600 6,6600	1 1 4 2	1329 15308 1845 1003	6.7000 6.6900 6.6800 6.6700	6.7700 6.7800 6.7900 6.8000	640 14 1734 2162	2 3 3 5
COMP	249,0000	17:00	1	255.00	0.00 %	37	251.0000	255.0000	40	1	137	[+]
CMP	251.00 259.00	230.0000 280.0000	17:00 17:00 16:48 16:48	10 11 1 11	249,0000 249,0000 249,0000 248,0000	2 2 1 4	74 16 21 51	250.0000 249.0000 248.0000 246.0000	256.0000 257.0000 258.0000 259.0000	68 44 90 102	2 1 1 3
COMPERIA	4,6000	14:33	299	4.60	8.26 %	1700	4.6000	4.8000	1600	2	8	[+]
CPL	4.60 4.98	4.1400 5.0500	14:33 14:33 13:40 14:55	1700 1000 1000 1600	4,6000 4,5800 4,5000 4,6000	1 1 1 1	1000 823 1000 15	4.5600 4.5400 4.5000 4.0000	4.9000 4.9400 4.9600 4.9800	450 420 1050 991	1 1 1 1
COMPREMUM	0,8660	16:34	620	0.81	0.25 %	20	0.7820	0.8060	900	85	66	[+]
CPR	0.75 0.81	0.7340 0.8940	16:34 16:29 16:29 16:29	30 431 116 800	0,8660 0,8420 0,8420 0,8460	1 1 2 3	500 7650 9100 5059	0.7600 0.7580 0.7560 0.7520	0.8080 0.8100 0.8140 0.8200	500 5000 790 523	1 1 1 2
CORMAY	0,4960	17:00	5	0.49	0.80 %	1950	0.4950	0.5020	845	30	15	[+]
CRM	0.49 0.50	0.4430 0.5400	17:00 17:00 17:00 17:00	30 3 100 6	0,4900 0,4900 0,4900 0,4900	2 5 2 4	2050 1815 578 4724	0.4910 0.4900 0.4890 0.4880	0.5040 0.5060 0.5080 0.5100	1000 1934 1338 14948	1 3 2 5
CREEPYJAR	438,0000	17:01	3	457.00	-1.76 %	12	443.0000	446.0000	4	0	196	[+]
CRJ	440.00 457.00	412.0000 502.0000	17:00 17:00 17:00 16:47	1 1 6 1	438,0000 438,0000 438,0000 437,0000	1 1 6 1	1 2 42 7	442.0000 441.0000 440.0000 439.0000	447.0000 449.0000 450.0000 451.0000	9 5 7 10	2 1 1 2
CREOTECH	289,0000	17:00	75	288.00	-1.22 %	10	282.0000	284.0000	358	3	843	[+]
CRI	282.00 288.50	259.5000 316.5000	17:00 17:00 17:00 16:49	17 1 7 25	289,0000 289,0000 289,0000 290,0000	6 7 8 14	134 58 301 391	281.5000 281.0000 280.5000 280.0000	284.5000 286.5000 287.0000 287.5000	4 5 10 60	1 1 2 1
CYBERFLKS	176,0000	17:00	3	172.00	-0.59 %	44	168.2000	169.0000	2	3	578	[+]
CBF	166.80 172.00	154.8000 189.2000	17:00 17:00 17:00 17:00	9 1 4 2	176,0000 176,0000 176,0000 176,0000	1 1 1 1	100 15 427 45	168.0000 167.6000 167.4000 167.2000	170.0000 170.4000 170.6000 171.0000	46 45 45 89	2 1 1 1
CYFRPLSAT	14,7100	17:02	500	14.73	-0.85 %	1925	14.5800	14.6900	172	540	7 909	[+]
CPS	14.55 14.74	13.2550 16.1950	17:01 17:01 17:00 17:00	1000 354 358 88	14,7100 14,7100 14,7100 14,7100	2 1 6 7	187 82 1551 6537	14.5700 14.5650 14.5600 14.5550	14.6950 14.7000 14.7050 14.7100	421 1510 9 15	2 2 1 1
DADELO	45,6000	17:00	272	50.00	1.22 %	150	49.0000	49.6000	193	29	1 432	[+]
DAD	46.80 51.20	45.0000 55.0000	17:00 17:00 17:00 16:49	36 52 2 4	45,6000 45,6000 45,6000 45,7000	1 1 1 1	1 5 176 176	48.8000 48.7000 48.6000 48.5000	49.7000 49.8000 49.9000 50.0000	230 627 872 7505	1 4 4 8
DATAWALK	110,2000	17:00	1	100.00	-4.95 %	85	96.0000	97.1000	71	28	2 740	[+]
DAT	94.53 100.50	90.0000 110.0000	16:44 16:39 16:39 16:39	2 2 180 50	110,0200 111,0000 110,0000 110,0200	1 1 1 6	1 20 20 596	95.7200 95.7000 95.5200 95.5000	97.6800 97.6900 97.7800 97.9000	50 21 50 35	1 1 1 1
DBENERGY	11,8000	17:00	5	11.40	0.00 %	5	11.2000	11.4000	266	0	0	[+]
DBE	11.40 11.40	10.3000 12.5000	17:00 11:55 11:47 11:47	10 50 82 10	11,8000 11,6500 11,6500 11,6000	2 1 1 1	20 800 83 24	11.1000 11.0500 11.0000 10.8000	11.7000 11.8000 11.8500 11.9000	5 10 11 10	1 1 2 1
DEBICA	83,4000	16:49	6	82.60	-0.36 %	160	82.4000	82.7000	18	1	85	[+]
DBC	82.40 82.70	74.4000 90.8000	16:33 16:32 16:32 16:31	38 50 80 95	83,3000 83,3000 83,3000 83,3000	4 3 6 19	97 30 110 541	82.3000 82.2000 82.1000 82.0000	83.2000 83.4000 83.7000 83.8000	68 70 10 650	2 2 2 3
DECORA	70,8000	16:41	30	76.00	-1.86 %	17	73.6000	74.0000	558	1	85	[+]
DCR	73.60 76.00	68.4000 83.6000	16:38 16:32 16:16 16:11	28 5 26 1	70,8000 70,8000 70,0000 70,6000	3 3 2 1	3 66 5 5	73.4000 73.2000 73.0000 72.8000	74.4000 75.6000 75.8000 76.0000	106 11 100 360	1 1 1 4
DEKPOL	71,0000	16:49	2	74.00	2.43 %	20	73.8000	75.8000	179	2	180	[+]
DEK	73.00 76.20	66.6000 81.4000	17:00 17:00 17:00 17:00	43 30 20 90	70,4000 70,4000 70,4000 70,8000	2 1 2 1	144 50 138 138	73.6000 73.2000 73.0000 72.6000	76.0000 76.2000 76.8000 77.0000	560 42 20 300	4 2 1 3
DELKO	6,7000	16:35	79	6.64	-0.90 %	797	6.6000	6.6400	128	1	6	[+]
DEL	6.60 6.64	5.9800 7.3000	16:32 16:15 16:15 15:49	60 1 1 5	6,6400 6,7000 6,7000 6,7600	6 2 4 8	988 470 113 3325	6.5600 6.5400 6.5200 6.5000	6.6800 6.7000 6.7200 6.7600	705 674 2187 131	2 4 3 2
DEVELIA	8,6500	17:00	1471	8.30	-0.84 %	59	8.1900	8.2300	3275	56	456	[+]
DVL	8.04 8.30	7.4700 9.1300	17:00 17:00 17:00 17:00	197 84 1003 4277	8,6500 8,6500 8,6500 8,6500	4 1 3 3	5899 563 951 1060	8.0800 8.0700 8.0600 8.0500	8.2400 8.2500 8.2600 8.2900	7 586 20 1563	1 2 1 2
DGA	19,6500	16:07	2	18.60	-0.52 %	406	18.5000	19.2500	90	1	21	[+]
DGA	18.50 19.30	16.7500 20.4000	16:06 16:06 16:06 15:43	17 90 343 38	19,6500 19,6000 19,6000 19,0000	1 1 1 1	200 39 5 1	18.1000 17.8000 1.0000 0.0100	19.3000 19.4000 19.4500 19.5000	290 387 100 856	1 1 1 1
DIAG	188,0000	17:00	25	200.50	1.65 %	47	202.0000	203.1000	107	65	13 047	[+]
DIA	197.95 203.10	180.4500 220.5000	17:00 17:00 17:00 17:00	34 2 22 205	188,0000 188,0000 188,0000 188,0000	1 1 1 1	4 230 85 4	201.7000 201.2000 201.1000 201.0000	203.2000 203.3000 203.4000 203.5000	22 30 1687 462	2 1 4 4
DIGITANET	88,5000	17:00	111	93.60	0.64 %	81	93.8000	94.4000	193	3	278	[+]
DIG	92.00 94.40	84.3000 102.8000	17:00 17:00 16:49 16:48	9 2 6 30	88,5000 88,5000 88,5000 88,5000	1 1 2 1	50 18 12 7	93.6000 92.4000 92.2000 92.1000	94.5000 94.6000 94.7000 94.8000	290 125 3 37	2 1 1 1
DINOPL	48,1700	17:02	2689	47.00	-0.59 %	1688	47.2100	47.2200	1509	1 888	88 697	[+]
DNP	46.26 47.43	42.3000 51.7000	17:02 17:02 17:02 17:02	43311 1775 15612 562	48,1700 48,1700 48,1700 48,1700	1 2 3 2	947 2113 1082 5038	47.2000 47.1900 47.1800 47.1700	47.2500 47.2800 47.2900 47.3000	958 3731 972 291	1 2 2 3
DMGROUP	3,6800	17:00	2	3.74	-0.81 %	12	3.6900	3.7400	339	2	8	[+]
DMG	3.63 3.74	3.3700 4.1100	16:30 15:26 15:26 15:26	10 280 10 10	3,6700 3,6500 3,6500 3,6300	1 1 1 2	11 481 3 26	3.6300 3.6200 3.6100 3.6000	3.7500 3.7700 3.7800 3.7900	36 4996 8036 653	4 1 1 2
DOMDEV	250,0000	17:00	29	237.50	0.42 %	4	236.5000	239.0000	60	1	308	[+]
DOM	236.00 240.50	214.0000 261.0000	17:00 17:00 17:00 17:00	17 40 57 57	250,0000 250,0000 250,0000 250,0000	4 6 17 6	48 96 376 150	236.0000 235.5000 235.0000 234.0000	239.5000 240.0000 240.5000 241.0000	68 131 9 43	1 3 1 3
DRAGOENT	20,7000	17:00	2	20.00	-0.25 %	20	19.8000	19.9000	98	1	16	[+]
DGE	19.70 20.00	18.0000 22.0000	16:31 16:31 16:09 16:02	100 52 27 83	20,0000 20,6000 20,6000 20,0000	2 2 2 4	67 76 24 111	19.7500 19.7000 19.6000 19.5500	20.0000 20.1000 20.2000 20.5000	4 4 143 17	1 1 2 2
ECHO	5,3000	17:03	2500	5.28	0.37 %	1242	5.2600	5.3800	598	9	48	[+]
ECH	5.22 5.38	4.7600 5.8000	16:47 16:40 17:00 16:44	500 669 6 26	5,3000 5,2800 5,2000 5,1600	2 1 1 2	470 220 50 110	5.2400 5.2200 5.2000 5.1800	5.4000 5.4200 5.4400 5.4600	1681 2558 10041 1900	3 3 2 1
EDINVEST	6,4000	17:00	1000	6.80	-1.49 %	530	6.5000	6.6000	1287	1	9	[+]
EDI	6.60 6.80	6.1200 7.4800	16:24 13:22 13:21 13:14	100 15 16 2	6,4000 6,7000 6,7000 6,7000	1 2 1 1	240 1460 163 102	6.4200 6.3000 6.2800 6.1600	6.7600 6.7800 6.8000 6.8200	309 200 1764 177	1 1 3 1
ELEKTROTI	49,6500	17:00	5	53.70	-2.99 %	122	51.8000	52.0000	518	11	588	[+]
ELT	51.60 53.70	48.3500 59.0000	16:48 16:42 16:40 16:40	2 21 12 20	49,7500 49,7500 49,6000 49,6000	2 8 10 3	892 797 333 150	51.7000 51.6000 51.5000 51.4000	52.3000 52.4000 52.5000 52.6000	11 695 70 70	1 2 1 1
ELKOP	2,4000	16:46	1	0.00	0.00 %	25	2.4000	2.4700	569	0	0	[+]
EKP	0.00 0.00	2.1600 2.6400	16:43 16:23 16:18 16:07	171 8000 4900 200	2,4200 2,4000 2,4000 2,4400	2 1 1 2	1999 549 598 415	2.3800 2.3700 2.3600 2.3300	2.4800 2.4900 2.5100 2.5200	599 3838 585 234	1 2 2 1
ENEA	18,8100	17:00	329	18.96	-2.54 %	179	18.4200	18.4500	1061	231	4 331	[+]
ENA	18.20 19.48	17.0700 20.8400	17:00 17:00 17:00 17:00	57 70 54 54	18,8100 18,8100 18,8100 18,8100	1 2 1 2	2591 82 66 82	18.4000 18.3900 18.3800 18.3600	18.4700 18.4900 18.5200 18.5400	5 378 90 41	2 2 1 1
ENELMED	20,0000	17:00	2	19.80	0.00 %	100	18.5000	19.3000	196	0	3	[+]
ENE	19.30 19.80	17.9000 21.6000	12:40 09:00 09:00 11:15	38 2 2 48	19,5000 19,5000 20,0000 19,9000	1 1 0 0	72 75 0 0	18.0000 17.7000 0.0000 0.0000	19.7000 19.8000 19.9000 20.0000	179 2035 178 7187	1 6 3 6
ENERGA	12,9400	17:00	200	13.76	2.05 %	2	13.9400	13.9600	1640	67	939	[+]
ENG	13.64 14.20	12.4000 15.1200	17:00 17:00 17:00 16:46	33 153 551 34	12,9400 12,9400 12,9400 12,8200	2 1 2 1	1769 110 1119 619	13.8800 13.8200 13.8000 13.7800	13.9800 14.0000 14.0200 14.1000	1050 8486 2503 429	2 4 3 1
ENERGOINS	2,3200	17:01	53	2.26	-3.10 %	2009	2.1600	2.1900	1000	23	49	[+]
ENI	2.15 2.26	2.0400 2.4800	17:00 17:00 17:00 16:33	23 477 80 13	2,3200 2,3200 2,3200 2,2900	2 1 5 2	1065 520 6675 5520	2.1500 2.1400 2.1300 2.1200	2.2000 2.2200 2.2300 2.2400	6538 669 1500 1259	2 1 2 2
ENTER	53,4000	17:01	6	53.00	-0.57 %	10	52.5000	52.8000	19	5	273	[+]
ENT	52.20 53.40	47.7000 58.3000	17:00 17:00 16:49 16:48	30 1 60 1	53,4000 53,4000 53,4000 53,4000	5 4 6 5	242 272 374 487	52.4000 52.3000 52.2000 52.1000	52.9000 53.0000 53.3000 53.4000	20 707 1 30	1 2 1 1
EQUNICO	0,8980	16:30	1975	0.96	-0.42 %	10000	0.9220	0.9500	15055	11	10	[+]
EQU	0.93 0.96	0.8640 1.0550	16:30 16:01 16:01 15:42	288 343 1000 100	0,8980 0,8980 0,8960 0,8360	2 1 1 1	5305 15000 3526 20000	0.9200 0.9000 0.8800 0.8780	0.9540 0.9560 0.9580 0.9660	6199 4959 5800 6000	2 2 1 2
ERBUD	33,6500	16:47	3	33.00	-0.30 %	293	32.9000	33.2500	30	5	168	[+]
ERB	32.75 33.70	29.7000 36.3000	16:46 16:46 16:45 16:45	1 4 6 1	33,6500 33,6500 33,5500 33,5500	3 3 2 1	279 56 65 15	32.8000 32.7500 32.7000 32.6500	33.3000 33.6000 33.8000 34.0000	47 345 172 73	1 1 2 2
ERG	48,0000	10:23	169	0.00	0.00 %	165	46.0000	46.6000	21	0	0	[+]
ERG	0.00 0.00	43.0000 52.0000	10:06 09:59 09:59 16:16	10 160 10 219	48,0000 48,0000 48,0000 47,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	48.0000 48.8000 49.0000 50.0000	490 138 658 150	2 1 3 1
ESOTIQ	37,9000	17:00	11	37.80	0.00 %	104	37.0000	37.7000	70	4	166	[+]
EAH	37.00 38.00	34.1000 41.5000	17:00 16:47 16:47 16:36	10 40 14 15	37,9000 37,8000 37,8000 37,8000	3 2 3 1	100 94 450 50	36.9000 36.8000 36.5000 36.3000	37.9000 38.0000 38.1000 38.2000	222 725 87 207	2 1 2 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	2,8100	17:00	471	3.13	0.96 %	2575	3.1600	3.2000	5632	271	848	[+]
EUC	3.00 3.24	2.8200 3.4400	17:00 17:00 17:00 17:00	75 500 500 140	2,8100 2,8100 2,8100 2,8100	4 1 1 1	56346 2500 32000 5000	3.1500 3.1400 3.1300 3.1100	3.2200 3.2300 3.2400 3.2500	8077 2000 10996 530	3 1 3 1
EUROCASH	8,0900	17:00	13	8.02	-0.81 %	12329	7.9500	7.9800	250	147	1 165	[+]
EUR	7.90 8.05	7.2200 8.8200	17:00 17:00 17:00 17:00	11 312 49 27	8,0900 8,0900 8,0900 8,0900	1 1 1 2	2 100 350 1236	7.9450 7.9400 7.9300 7.9250	7.9850 7.9900 7.9950 8.0000	2 337 1264 176	1 6 5 3
EUROHOLD	2,9600	16:16	1430	2.98	-5.37 %	1000	2.8400	2.9800	7425	1	4	[+]
EHG	2.82 2.98	2.7000 3.2600	16:42 16:08 12:17 11:24	59 86 190 70	2,8600 2,9000 2,8000 2,8000	1 2 1 1	99 170 510 738	2.8200 2.8000 2.6800 2.6000	3.0000 3.1000 3.2000 3.2600	2000 20 802 5	1 1 1 1
EUROTEL	23,3000	16:41	113	23.40	0.00 %	44	23.1000	23.3000	123	1	14	[+]
ETL	23.10 23.40	21.1000 25.7000	16:41 16:41 16:41 16:41	1 61 5 20	23,3000 23,3000 23,3000 23,3000	6 5 3 2	952 617 365 115	23.0000 22.9000 22.8000 22.7000	23.4000 23.5000 23.6000 23.7000	268 510 280 43	3 2 1 2
FABRITY	28,4000	17:00	1	26.80	0.00 %	173	26.5000	26.9000	106	1	18	[+]
FAB	26.50 26.90	24.2000 29.4000	16:48 16:46 16:42 16:25	20 1 4 16	28,1000 28,1000 28,1000 28,1000	2 1 2 1	110 286 165 300	26.4000 26.3000 26.2000 26.1000	27.0000 27.4000 27.5000 27.6000	585 55 222 272	2 1 1 1
FASING	12,9000	17:01	74	12.70	1.59 %	893	12.5000	12.8000	389	0	1	[+]
FSG	12.60 12.80	11.5000 13.9000	17:01 17:01 17:01 17:01	254 130 477 65	12,9000 12,9000 12,9000 12,9000	1 1 3 2	10 500 1092 300	12.3000 12.2000 12.1000 12.0000	13.0000 13.1000 13.2000 13.3000	1653 2653 995 650	4 3 2 2
FEERUM	12,8500	17:00	2	13.00	2.69 %	2	12.3000	13.3500	58	0	3	[+]
FEE	12.50 13.35	11.7000 14.3000	17:00 17:00 15:31 15:00	2 2 100 108	12,9500 12,9500 12,2000 12,2000	1 1 1 2	20 555 5 301	12.1000 11.5500 11.4500 11.4000	13.7000 13.7500 13.8000 14.0000	500 5 400 600	1 1 1 1
FERRO	33,8000	17:00	24	34.00	3.24 %	100	34.9000	35.1000	209	159	5 438	[+]
FRO	34.00 35.10	30.6000 37.4000	17:00 16:47 16:45 16:45	10 37 1 4	33,8000 33,9000 33,9000 33,9000	3 4 7 2	151 2579 1699 99	34.7000 34.6000 34.5000 34.3000	35.2000 35.3000 35.4000 35.5000	624 350 205 2756	4 3 4 9
FMG	105,0000	16:41	20	104.00	2.34 %	14	93.8000	100.5000	2	0	6	[+]
FMG	93.40 104.00	84.4000 102.5000	16:23 16:20 17:00 17:00	20 25 4 1	105,0000 105,0000 110,5000 110,5000	2 1 1 2	4 5 12 28	93.6000 91.8000 91.6000 91.0000	104.0000 104.5000 105.0000 105.5000	3 26 30 26	1 1 1 1
FON	0,7500	12:46	1992	0.00	0.00 %	250	0.7500	PKC	10	0	0	[+]
FON	0.00 0.00	0.6740 0.8220	11:00 11:00 11:00 11:00	1334 9201 920 20	0,7500 0,7500 0,7500 0,7500	1 2 1 1	435 6000 2000 1300	0.7400 0.7100 0.6400 0.6000	0.7400 0.7480 0.7500 0.8060	5014 124 17 4367	1 2 1 2
FORTE	28,4000	16:43	100	27.30	0.73 %	73	27.4000	27.6000	971	2	56	[+]
FTE	27.20 27.60	24.6000 30.0000	16:37 16:40 16:40 14:03	40 6 2 99	28,4000 28,5000 28,4000 28,7000	3 2 6 3	345 52 1409 148	27.3000 27.2000 27.1000 27.0000	27.8000 27.9000 28.0000 28.1000	135 347 3 2	7 6 3 2
GAMEOPS	14,9200	16:22	85	15.32	-0.52 %	160	14.9200	15.2400	99	1	11	[+]
GOP	14.90 15.32	13.8000 16.8400	16:06 16:06 16:42 16:42	64 116 2 69	14,8600 14,9000 14,5600 14,5600	2 2 1 1	390 2 817 25	14.9000 14.7800 14.7600 14.6600	15.2800 15.3200 15.3800 15.4000	110 17 200 174	2 2 1 1
GAMFACTOR	6,5000	17:00	238	6.38	-1.25 %	71	6.2200	6.3000	3019	8	53	[+]
GIF	6.22 6.52	5.7600 7.0000	17:00 16:47 16:47 16:30	6 4 5 236	6,5000 6,5000 6,5200 6,5600	2 1 1 2	245 215 260 305	6.2000 6.1800 6.1200 6.1000	6.4000 6.4400 6.4600 6.4800	500 670 203 640	2 1 1 1
GENOMTEC	6,1400	17:00	62	6.35	0.79 %	2	6.1700	6.3500	57	10	65	[+]
GMT	6.16 6.35	5.7200 6.9800	17:00 17:00 17:00 17:00	125 300 160 150	6,1400 6,1400 6,1400 6,1400	5 2 2 2	257 885 854 2502	6.1600 6.1500 6.1300 6.1200	6.3900 6.4400 6.4500 6.4900	800 212 500 748	1 2 1 1
GETIN	0,5150	17:00	2345	0.52	0.19 %	7000	0.5180	0.5210	35310	408	212	[+]
GTN	0.52 0.53	0.4720 0.5760	17:00 17:00 17:00 17:00	2697 5000 2900 2058	0,5150 0,5150 0,5150 0,5150	2 2 1 1	5160 7892 3000 7000	0.5160 0.5150 0.5140 0.5130	0.5240 0.5250 0.5260 0.5270	12535 15111 13362 15500	2 2 6 4
GOBARTO	24,3000	16:08	29	23.10	-3.69 %	29	23.5000	24.4000	100	0	5	[+]
GOB	23.10 24.30	20.8000 25.4000	16:07 16:07 12:53 09:42	50 12 22 10	24,1000 24,0000 24,5000 24,7000	3 3 1 1	143 341 200 1000	23.1000 23.0000 22.6000 22.5000	24.5000 24.6000 24.7000 25.0000	112 100 100 1747	2 1 1 2
GPW	56,8500	17:00	4	56.70	0.26 %	68	56.8000	56.9500	6	28	1 567	[+]
GPW	56.50 57.15	51.0500 62.3500	17:00 17:00 17:00 17:00	1 2 33 20	56,8500 56,8500 56,8500 56,8500	2 2 2 2	399 26 12 12	56.7000 56.6500 56.6000 56.5500	57.0000 57.0500 57.1000 57.1500	1086 452 606 114	7 1 3 2
GREENX	1,8330	17:00	24	1.80	-0.11 %	765	1.7990	1.8010	858	357	640	[+]
GRX	1.78 1.81	1.6210 1.9810	17:00 17:00 17:00 16:49	1000 425 1 425	1,8330 1,8330 1,8330 1,8300	1 1 1 1	850 999 1000 41	1.7950 1.7920 1.7900 1.7880	1.8020 1.8030 1.8040 1.8050	115 100 1500 1200	2 2 1 1
GRENEVIA	2,6100	17:00	51	2.58	-0.19 %	3904	2.5750	2.5950	754	45	117	[+]
GEA	2.58 2.60	2.3200 2.8300	17:00 17:00 17:00 16:49	23 1093 233 49	2,6100 2,6100 2,6100 2,5750	2 2 1 5	7050 2463 39 1095	2.5700 2.5600 2.5550 2.5500	2.6000 2.6100 2.6200 2.6300	19203 6634 2390 3771	5 4 3 3
GRODNO	10,6000	17:00	128	11.95	0.00 %	3487	11.8000	12.0000	5175	19	229	[+]
GRN	11.80 12.00	10.8000 13.1000	17:00 16:29 16:29 16:29	32 318 187 170	10,6000 10,5500 10,6000 10,6000	2 1 2 5	16 1000 102 1821	11.7500 11.7000 11.6000 11.5000	12.0500 12.1000 12.1500 12.2000	200 403 366 1435	3 4 2 5
GRUPAAZOTY	18,9000	17:00	112	19.14	-0.37 %	745	18.8500	18.9100	5	138	2 612	[+]
ATT	18.84 19.14	17.2300 21.0400	17:00 17:00 17:00 17:00	11 124 60 63	18,9000 18,9000 18,9000 18,9000	8 4 5 1	2770 1098 710 70	18.8400 18.8300 18.8200 18.8100	18.9200 18.9500 18.9800 18.9900	24 178 221 113	1 1 2 3
GTC	4,2400	16:44	300	4.30	1.14 %	540	4.3500	4.4600	24878	8	34	[+]
GTC	4.30 4.45	3.8700 4.7300	16:44 16:02 15:44 15:20	300 294 1 96	4,2400 4,2300 4,2300 4,2200	1 1 1 2	101 100 300 1475	4.2900 4.2800 4.2400 4.2100	4.4700 4.4900 4.5000 4.5300	2800 9853 5250 180	2 1 5 1
HANDLOWY	112,2000	17:00	204	111.60	-1.25 %	9	110.6000	111.0000	129	24	2 665	[+]
BHW	109.60 112.00	100.6000 122.6000	17:00 17:00 17:00 17:00	231 73 77 1	112,2000 112,2000 112,2000 112,2000	1 1 1 8	9 18 9 456	110.4000 110.2000 110.0000 109.8000	111.2000 111.4000 111.6000 111.8000	56 523 500 164	2 6 7 8
HARPER	6,0800	16:15	18	6.42	-1.55 %	240	6.2000	6.3400	796	5	31	[+]
HRP	6.20 6.42	5.7800 7.0600	16:15 16:45 16:44 16:08	7 100 100 922	6,0800 6,0200 6,0200 6,1000	2 2 1 1	6405 559 6 231	6.1800 6.1600 6.1200 6.1000	6.4000 6.4200 6.4400 6.4600	321 264 244 549	1 1 1 2
HELIO	27,2000	16:49	216	28.40	1.45 %	6	27.5000	28.0000	200	0	9	[+]
HEL	27.50 28.40	25.6000 31.2000	16:24 16:24 16:24 14:27	100 38 97 3	27,1000 27,1000 27,1000 27,1000	1 2 1 4	50 20 45 2235	27.0000 26.7000 26.6000 26.5000	28.4000 28.5000 28.9000 29.0000	684 49 384 50	3 1 1 1
HERCULES	1,2850	17:00	8	1.30	-1.16 %	1000	1.2550	1.2800	930	4	5	[+]
HRS	1.25 1.30	1.1700 1.4200	17:00 16:49 16:49 16:18	27 100 1000 50	1,2850 1,2800 1,2800 1,3000	3 1 1 2	17574 1250 1300 3300	1.2500 1.2400 1.2200 1.2150	1.2850 1.2900 1.3000 1.3100	1200 6184 27695 5200	1 2 5 2
HUUUGE	19,2400	17:00	33	19.24	2.08 %	999	19.6400	19.6600	100	83	1 607	[+]
HUG	19.04 19.80	17.3200 21.1500	16:43 16:43 16:43 16:43	151 5 5 89	19,3000 19,2800 19,2800 19,2800	2 2 2 1	443 252 387 2000	19.6200 19.4000 19.3000 19.2600	19.6800 19.7000 19.7600 19.7800	100 159 200 794	1 2 1 5
HYDROTOR	20,3000	16:31	5	19.55	-1.00 %	40	19.9000	20.0000	10	1	14	[+]
HDR	19.55 20.00	17.6000 21.5000	16:31 16:28 16:04 13:58	40 105 50 5	20,3000 20,0000 20,0000 19,9000	1 1 2 1	3 7 160 67	19.8000 19.6000 19.5500 19.5000	20.4000 20.6000 20.9000 21.0000	310 365 43 349	1 1 1 5
IBSM	70,0000	17:00	1	64.00	-0.31 %	10	62.2000	63.8000	19	0	0	[+]
IBS	62.20 64.00	57.6000 70.4000	17:00 17:00 17:00 17:00	1 1 1 1	70,0000 70,0000 70,0000 70,0000	1 1 1 0	10 124 106 0	62.0000 61.0000 57.6000 0.0000	64.0000 69.0000 69.8000 70.2000	146 2 13 15	2 2 3 1
IDMSAPL	0,5950	17:00	9	0.00	0.00 %	8871	0.5650	0.6000	16854	0	0	[+]
IDM	0.00 0.00	0.5400 0.6600	15:59 17:00 10:03 09:00	80 6 132 79	0,5950 0,5650 0,5500 0,5500	1 1 1 1	2700 14064 2380 120	0.5600 0.5500 0.5400 0.5000	0.6350 0.6400 0.6500 0.6800	2068 45 1423 1888	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	897	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8000 5.0000	445 180 211 546	1 1 1 1
IFIRMA	28,6500	17:00	1	28.90	-3.29 %	1	27.9000	27.9500	13	7	188	[+]
IFI	27.40 28.90	26.0500 31.7500	17:00 17:00 17:00 17:00	2 14 22 48	28,6500 28,6500 28,6500 28,6500	1 1 2 3	16 50 125 84	27.8000 27.7500 27.7000 27.6500	28.0000 28.0500 28.1500 28.2500	100 60 69 75	1 1 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2215	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	3136 50 100 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1
IMCOMPANY	28,0000	17:00	20	28.60	-6.60 %	5	26.7000	26.9000	16	2	53	[+]
IMC	26.90 28.60	25.8000 31.4000	17:00 17:00 16:49 16:48	44 35 2 52	28,0000 28,0000 28,5000 27,7000	1 1 1 1	4 35 65 100	26.6000 26.5000 26.4000 26.2000	27.2000 28.0000 28.3000 28.5000	217 65 77 121	1 1 3 2
IMMOBILE	3,3500	17:00	20	2.91	3.45 %	400	2.9500	3.0000	1901	98	291	[+]
GKI	2.88 3.18	2.6200 3.2000	16:44 16:44 16:44 16:41	6 1000 1466 4	3,2500 3,2500 3,2500 3,2500	1 3 1 1	1420 1969 4000 500	2.9200 2.9100 2.9000 2.8800	3.1000 3.1700 3.1800 3.2000	7000 898 1420 999	1 1 2 1
IMPERA	1,3500	14:59	11	1.31	0.00 %	97	1.3200	1.3500	2000	11	14	[+]
IMP	1.31 1.31	1.1800 1.4400	12:54 12:15 12:03 09:00	3000 1 1 1	1,3100 1,3100 1,3100 1,3100	2 2 1 1	5950 7799 3000 5000	1.3100 1.3000 1.2600 1.2500	1.3600 1.3700 1.3900 1.4000	4000 1900 2000 5500	2 1 2 1
IMS	3,4400	16:44	1000	3.37	0.89 %	885	3.3600	3.4000	335	1	5	[+]
IMS	3.36 3.40	3.0400 3.7000	15:58 17:00 17:00 16:47	40 3 100 46	3,4900 3,4900 3,5500 3,4700	1 3 3 2	25 1952 625 830	3.3500 3.3300 3.3200 3.3100	3.4100 3.4200 3.4300 3.4400	117 100 139 1502	1 1 2 1
INC SA	1,9800	17:00	100	1.90	-1.31 %	1866	1.8850	1.9100	1000	3	5	[+]
INC	1.88 1.92	1.7100 2.0900	17:00 17:00 14:48 09:00	8 2 100 1	1,9800 1,9800 1,9350 1,9900	2 1 2 3	3400 1590 4502 3909	1.8800 1.8700 1.8600 1.8500	1.9150 1.9200 1.9300 1.9500	7626 388 3336 9213	1 1 1 4
INGBSK	346,5000	17:04	3	344.00	-0.15 %	3	339.0000	339.5000	6	27	8 867	[+]
ING	329.50 345.00	310.0000 378.0000	17:01 17:00 17:00 17:00	70 200 6 69	346,5000 346,5000 346,5000 346,5000	2 2 2 2	3 2 2 2	338.5000 338.0000 337.5000 337.0000	340.0000 340.5000 341.0000 341.5000	156 118 243 243	4 1 1 2
INPRO	7,1000	17:00	1	7.05	0.00 %	603	6.9000	7.0000	3204	1	6	[+]
INP	6.90 7.05	6.3500 7.7500	09:17 09:00 09:00 17:00	1800 2 198 1	7,2500 7,2500 7,2500 7,2500	2 1 1 1	323 300 600 84	6.8500 6.8000 6.7000 6.6500	7.2500 7.3000 7.3500 7.4000	300 400 2304 403	1 1 5 3
INSTALKRK	41,4000	17:00	1	41.50	-1.68 %	9	40.9000	41.1000	25	4	142	[+]
INK	40.10 41.50	37.4000 45.6000	16:38 16:02 17:04 17:00	80 15 200 1	41,1000 41,1000 41,2000 41,2000	1 1 1 2	250 120 188 102	40.8000 40.7000 40.4000 40.3000	41.3000 41.7000 41.8000 42.0000	80 80 69 100	1 1 1 1
INTERBUD	2,2900	16:20	253	2.18	-4.41 %	295	2.1700	2.2600	350	3	7	[+]
ITB	2.17 2.18	1.9650 2.3900	17:00 17:00 15:54 14:04	30 70 5000 38	2,2600 2,2400 2,2000 2,2400	1 2 3 1	2000 2470 2107 777	2.1600 2.1500 2.1000 2.0800	2.2700 2.3300 2.3400 2.3500	450 8484 10205 3206	1 2 2 4
INTERCARS	575,0000	17:00	2	577.00	0.52 %	41	571.0000	579.0000	38	1	287	[+]
CAR	571.00 580.00	520.0000 634.0000	17:00 17:00 17:00 17:00	4 3 3 1	575,0000 575,0000 575,0000 575,0000	1 1 3 1	5 5 87 1	569.0000 568.0000 567.0000 566.0000	580.0000 583.0000 587.0000 588.0000	1 6 31 10	1 1 3 1
INTERSPPL	0,5120	17:00	700	0.60	5.28 %	174	0.6320	0.6400	22150	580	369	[+]
IPO	0.58 0.66	0.5400 0.6600	17:00 16:47 16:46 16:33	300 413 3000 1970	0,5120 0,5220 0,5200 0,5100	1 1 2 1	1910 2781 8000 100	0.6300 0.6100 0.6080 0.6000	0.6440 0.6500 0.6520 0.6580	1000 5051 12772 11614	1 2 2 3
INTROL	7,5200	16:20	68	7.50	0.26 %	300	7.5200	7.5800	233	4	31	[+]
INL	7.46 7.60	6.7600 8.2400	17:00 16:48 16:48 16:46	100 93 42 5	7,5400 7,4000 7,4000 7,5400	3 3 2 2	291 1432 222 8	7.5000 7.4800 7.4600 7.4400	7.6000 7.6200 7.6400 7.6600	811 90 25 100	3 1 1 1
IPOPEMA	2,9200	12:23	500	2.93	-0.34 %	8587	2.9200	2.9300	86	0	1	[+]
IPE	2.92 2.93	2.6400 3.2200	11:40 09:45 09:00 09:00	10 14 15 167	2,9800 2,9800 2,9800 2,9800	2 2 1 2	1600 7000 2623 5498	2.9000 2.8700 2.8600 2.8000	2.9600 2.9800 3.0000 3.0200	783 2800 5294 1500	1 2 3 2
IZOLACJA	3,7000	16:24	100	3.76	-1.07 %	36	3.6700	3.7000	2697	6	22	[+]
IZO	3.70 3.76	3.3900 4.1300	17:00 17:00 15:58 15:28	2 2 500 1851	3,7900 3,8000 3,7000 3,7000	2 3 1 4	426 2011 1000 152645	3.6300 3.6200 3.6000 3.5700	3.7600 3.7900 3.8000 3.8100	312 168 1294 2782	1 1 2 2
IZOSTAL	2,8600	16:37	57	2.85	-1.40 %	1033	2.7900	2.8000	1000	59	166	[+]
IZS	2.79 2.86	2.5700 3.1300	16:24 15:58 15:58 15:58	400 100 1400 500	2,8900 2,9000 2,9000 2,9000	4 1 5 3	1595 500 2750 1188	2.7800 2.7700 2.7600 2.7500	2.8300 2.8400 2.8500 2.8600	200 200 1900 5253	1 1 3 7
JRHOLDING	4,9000	14:01	2220	4.70	0.00 %	5	4.6600	4.7000	6444	11	53	[+]
JRH	4.70 4.70	4.2300 5.1600	14:01 13:21 13:19 12:40	780 540 780 450	4,8900 4,7500 4,7500 4,8000	1 1 1 2	300 810 213 300	4.6000 4.5900 4.5800 4.5600	4.7600 4.8000 4.8200 4.8300	800 300 320 2000	1 1 1 1
JSW	23,5000	17:01	3000	23.94	-4.65 %	1600	22.9500	22.9700	152	569	13 190	[+]
JSW	22.84 24.00	21.5500 26.3300	17:00 17:00 17:00 17:00	1477 1034 1049 20	23,5000 23,5000 23,5000 23,5000	1 2 3 7	400 2802 830 30432	22.9400 22.9300 22.9200 22.9100	22.9800 22.9900 23.0000 23.0200	20 748 384 2060	2 2 4 2
JWWINVEST	2,9200	16:22	35	2.98	0.00 %	2000	2.9600	3.0100	90	1	4	[+]
JWW	2.95 3.01	2.6900 3.2700	16:22 16:22 16:22 16:22	10 503 2570 10	2,9300 2,9300 2,9400 2,9600	1 1 2 2	4 100 241 3130	2.9400 2.9300 2.9200 2.9100	3.0400 3.0800 3.1000 3.1300	341 50 50 50	1 1 1 1
KCI	0,9060	17:00	10	0.91	0.00 %	5530	0.8920	0.9080	5484	6	5	[+]
KCI	0.89 0.91	0.8180 0.9980	17:04 17:04 16:41 14:31	7 651 185 100	0,9060 0,9060 0,9120 0,9120	2 1 1 1	8088 5000 5000 3000	0.8900 0.8880 0.8820 0.8760	0.9100 0.9120 0.9180 0.9200	25003 3286 4274 17899	5 1 2 8
KERNEL	18,9000	17:00	100	18.90	3.68 %	2000	PKC	19.7000	2155	32	621	[+]
KER	18.72 19.74	17.0200 20.7500	17:00 17:00 17:00 17:00	50 58 942 120	18,9000 18,9000 18,9000 18,9000	1 1 4 1	20164 25000 14948 65	19.7000 19.6000 19.5000 19.0000	19.7400 19.7800 19.8000 19.9000	470 115 3794 145	2 2 6 2
KETY	899,5000	17:00	28	924.50	-0.76 %	53	906.0000	909.0000	35	11	9 962	[+]
KTY	898.50 925.00	832.5000 1016.0000	17:00 17:00 17:00 17:00	17 6 2 10	899,5000 899,5000 899,5000 899,5000	1 1 2 2	1 12 16 1751	905.0000 904.5000 904.0000 903.5000	909.5000 910.0000 910.5000 911.0000	105 34 85 2	3 4 1 2
KGHM	133,1500	17:03	100	134.60	-3.80 %	5403	131.5500	131.6000	2073	811	107 063	[+]
KGH	130.80 136.00	121.1500 148.0500	17:03 17:00 17:00 17:00	54 187 15 203	133,1500 133,1500 133,1500 133,1500	2 1 6 2	3716 104 759 30	131.5000 131.4500 131.4000 131.3500	131.6500 131.7000 131.7500 131.8000	2339 380 4084 4727	2 2 2 4
KGL	13,2000	17:00	60	13.80	2.22 %	173	13.3000	13.6000	279	0	0	[+]
KGL	13.80 13.80	12.5000 15.1000	16:46 16:46 16:32 16:48	100 7 2 2	13,3000 13,6000 13,6000 13,9000	1 1 0 0	24 10 0 0	12.9000 10.0000 0.0000 0.0000	13.8000 14.1000 14.4000 14.5000	355 116 1000 4	3 1 1 1
KINOPOL	17,9500	17:00	2	18.30	0.55 %	1100	18.3000	18.4000	400	29	534	[+]
KPL	18.15 18.60	16.5000 20.1000	16:48 17:00 16:47 16:47	6 2 20 20	17,9500 18,0000 18,0000 18,0000	1 3 3 1	433 1563 619 500	18.2500 18.2000 18.1500 18.0000	18.5500 18.6000 18.6500 18.7000	68 2214 1244 500	1 5 5 1
KOGENERA	58,4000	17:00	10	58.10	-2.07 %	642	56.8000	57.9000	138	3	149	[+]
KGN	56.80 58.10	52.3000 63.9000	17:00 17:00 16:47 16:40	20 10 10 10	58,4000 58,4000 58,3000 58,2000	1 3 3 3	2 240 357 311	56.5000 56.3000 56.2000 56.1000	58.0000 58.1000 58.6000 58.8000	547 660 200 400	3 1 1 2
KOMPAP	26,0000	16:21	168	24.60	-4.00 %	668	23.4000	24.0000	320	1	12	[+]
KMP	23.40 24.60	22.2000 27.0000	15:26 15:23 11:45 12:09	10 1 1 4	25,4000 26,0000 26,0000 25,0000	1 1 0 0	340 250 0 0	23.0000 22.2000 0.0000 0.0000	26.0000 26.8000 27.8000 28.0000	50 573 233 600	1 3 1 1
KOMPUTRON	5,5800	16:22	100	5.64	-0.36 %	245	5.5800	5.6000	100	2	11	[+]
KOM	5.56 5.64	5.0800 6.2000	16:26 16:23 16:17 16:13	2 58 2 300	5,5600 5,4600 5,5600 5,5000	4 2 3 1	11402 26000 1294 385	5.5600 5.5000 5.4200 5.3200	5.6200 5.6400 5.6600 5.6800	1000 1891 1000 3000	1 5 1 2
KPPD	30,2000	11:56	150	29.00	-0.68 %	265	28.8000	29.2000	3	0	3	[+]
KPD	29.00 29.00	26.2000 31.8000	11:50 09:00 11:09 14:25	100 33 4 5	30,2000 30,6000 30,6000 31,4000	1 1 1 1	15 50 2 50	28.4000 28.0000 26.0000 25.2000	29.4000 30.0000 30.2000 31.4000	106 297 250 2	1 1 1 1
KRAKCHEM	0,9280	13:03	1	0.76	2.92 %	1199	0.7660	0.7760	736	18	14	[+]
KCH	0.76 0.78	0.6840 0.8320	13:03 11:41 10:54 10:17	19 1200 53 10	0,9280 0,9200 0,9200 0,9200	3 2 1 1	1814 11028 20118 1000	0.7640 0.7600 0.7540 0.7340	0.7780 0.7800 0.7840 0.7860	2818 24 4082 2000	1 1 2 1
KRKA	842,0000	16:43	1	856.00	0.47 %	4	842.0000	850.0000	2	0	20	[+]
KRK	844.00 856.00	772.0000 940.0000	16:05 14:15 14:15 14:14	1 13 9 2	848,0000 842,0000 848,0000 850,0000	2 2 1 1	4 19 10 10	840.0000 838.0000 836.0000 834.0000	852.0000 854.0000 860.0000 870.0000	4 6 1 1	1 1 1 1
KRUK	424,8000	17:00	4	423.70	-1.39 %	11	419.1000	420.0000	274	19	7 781	[+]
KRU	417.10 425.20	381.4000 466.0000	17:00 17:00 17:00 17:00	3 10 17 15	424,8000 424,8000 424,8000 424,8000	1 1 2 1	4 2 8 15	419.0000 418.8000 418.6000 418.4000	420.2000 420.6000 420.7000 421.2000	7 3 230 124	1 1 3 4
KRVITAMIN	9,8800	11:52	24	9.60	2.92 %	240	9.7000	9.9400	105	5	47	[+]
KVT	9.40 9.88	8.6400 10.5500	11:52 11:01 09:00 16:06	201 725 29 1	9,8800 9,9600 9,8800 10,0000	1 1 1 1	5 1300 110 5	9.6800 9.6600 9.6400 9.5200	9.9600 9.9800 10.0000 10.0500	1804 1183 225 152	3 2 1 2
KSGAGRO	3,5800	17:01	802	3.88	2.63 %	222	3.8200	3.9000	9610	32	122	[+]
KSG	3.70 3.90	3.5000 4.2600	17:00 17:00 16:49 16:49	997 3 2000 255	3,5800 3,5800 3,5900 3,5900	2 2 1 6	108 1100 373 3033	3.7700 3.7200 3.7100 3.7000	3.9100 3.9200 3.9300 3.9400	86 420 850 80	1 1 2 2
LARQ	1,7350	16:48	1	1.76	-4.42 %	5000	1.6300	1.6950	1440	2	3	[+]
LRQ	1.62 1.76	1.5850 1.9350	13:54 13:54 13:54 13:54	503 7 340 2000	1,6400 1,6400 1,6450 1,7000	3 2 1 1	1658 1159 40 1000	1.6200 1.5400 1.5000 1.3250	1.7550 1.7600 1.7650 1.7800	620 6027 2986 338	1 2 1 1
LENA	2,8000	16:31	100	2.84	-0.70 %	2967	2.8100	2.8200	290	4	12	[+]
LEN	2.80 2.84	2.5600 3.1200	16:20 16:16 15:22 13:58	97 5 191 95	2,8000 2,8000 2,7800 2,7800	2 1 6 3	195 25 3330 402	2.8000 2.7900 2.7800 2.7700	2.8500 2.8600 2.8900 2.9000	5171 1500 750 3703	6 1 2 5
LENTEX	7,8000	16:18	230	7.84	-0.25 %	511	7.7400	7.8400	41	0	2	[+]
LTX	7.76 7.84	7.0600 8.6200	16:11 16:01 14:59 14:59	180 230 30 370	7,7800 7,8000 7,7200 7,7200	2 2 1 1	1200 1002 300 700	7.7000 7.3200 7.3000 7.2800	7.8600 7.8800 7.9000 7.9200	2195 935 550 920	4 1 2 1
LESS	0,2500	16:47	50	0.25	-2.43 %	36055	0.2410	0.2430	80	16	4	[+]
LES	0.24 0.25	0.2230 0.2710	16:47 16:47 16:02 17:00	40 97 166 2426	0,2500 0,2500 0,2500 0,2500	1 2 1 1	1000 1190 60 60	0.2400 0.2390 0.2380 0.2370	0.2440 0.2470 0.2480 0.2490	75 87 77 170	1 2 1 2
LIBET	1,5000	13:56	78	1.58	1.59 %	895	1.6000	1.6250	6384	57	91	[+]
LBT	1.57 1.60	1.4200 1.7300	13:30 12:06 09:00 13:53	750 3500 10 10000	1,5000 1,5000 1,5400 1,5300	1 1 1 1	31 1012 29506 3549	1.5900 1.5750 1.5700 1.5050	1.6400 1.6450 1.6500 1.6600	5495 10000 4631 5000	2 1 5 1
LOKUM	22,5000	16:10	11	22.00	9.59 %	382	24.5000	25.5000	124	6	140	[+]
LKD	21.90 25.00	21.8000 26.6000	11:25 11:25 10:42 10:07	37 275 2 20	22,0000 21,9000 22,0000 21,7000	1 1 1 4	9508 74 60 128	24.0000 22.3000 22.0000 21.9000	26.2000 26.4000 26.5000 27.3000	2600 38 76 5	2 1 1 1
LPP	16 430,0000	17:00	2	16,480.00	-0.76 %	5	16365.0000	16380.0000	27	3	44 444	[+]
LPP	16,170.00 16,540.00	14835.0000 18125.0000	17:00 17:00 17:00 17:00	2 2 2 4	16 430,0000 16 430,0000 16 430,0000 16 430,0000	1 1 1 1	13 6 1 6	16300.0000 16255.0000 16250.0000 16245.0000	16385.0000 16390.0000 16395.0000 16400.0000	2 27 12 8	2 1 2 1
LSISOFT	29,0000	16:45	22	30.80	-0.64 %	224	30.6000	31.0000	944	3	78	[+]
LSI	29.80 31.00	27.8000 33.8000	16:38 16:38 16:38 16:38	178 600 165 285	29,0000 29,0000 29,0000 29,0000	1 4 2 1	61 790 711 117	30.4000 30.0000 29.8000 29.6000	31.2000 31.4000 31.6000 32.0000	65 1467 65 825	1 2 1 2
LUBAWA	8,9000	17:01	5	8.60	-1.17 %	200	8.4400	8.4500	288	150	1 269	[+]
LBW	8.41 8.60	7.7400 9.4600	17:01 17:01 17:00 17:00	150 115 85 400	8,9000 8,9000 8,9000 8,9000	1 1 1 36	250 100 143 24764	8.4200 8.4100 8.4050 8.4000	8.4550 8.4650 8.4750 8.4800	10 10 717 10	2 2 1 2
MABION	9,5400	17:00	991	9.51	-0.11 %	10	9.4900	9.5000	816	11	105	[+]
MAB	9.40 9.54	8.5600 10.4600	17:00 16:46 16:04 16:04	9 65 80 3	9,5400 9,5000 9,5400 9,5400	1 1 1 1	10 10 10 10	9.4800 9.4700 9.4600 9.4500	9.5100 9.5200 9.5300 9.5400	584 202 164 3	4 2 1 1
MAKARONPL	19,1600	17:00	10	19.34	0.42 %	1	19.1600	19.2400	17	1	28	[+]
MAK	19.10 19.34	17.4200 21.2500	16:44 16:29 16:03 16:47	33 3 5 1	19,1600 19,1600 19,1400 19,1000	1 4 7 2	20 81 211 155	19.1400 19.1200 19.1000 19.0800	19.2600 19.2800 19.3000 19.3200	60 77 43 44	2 2 3 2
MANGATA	69,0000	16:45	5	69.60	0.00 %	55	69.6000	69.8000	5	0	4	[+]
MGT	68.00 69.60	62.8000 76.4000	16:03 16:03 15:54 15:54	2 1 1 1	63,6000 63,6000 63,6000 63,8000	1 1 1 2	2 2 1 8	68.6000 68.4000 68.2000 68.0000	70.0000 70.4000 70.6000 71.0000	11 25 20 76	1 1 1 2
MARVIPOL	8,0400	16:46	2826	8.16	-0.25 %	200	7.9800	8.1000	9	4	36	[+]
MVP	7.98 8.18	7.3600 8.9600	16:45 16:44 16:44 16:30	174 2 4 50	8,0400 8,0400 8,0400 8,2200	1 1 1 2	180 180 180 220	7.9600 7.9400 7.9200 7.9000	8.1600 8.1800 8.2000 8.2200	200 1726 5382 150	1 4 8 1
MAXCOM	6,1000	16:47	2	6.10	0.33 %	183	6.0000	6.0200	2990	0	0	[+]
MXC	6.02 6.10	5.5000 6.7000	16:47 16:47 16:47 16:47	4 396 340 2	5,9800 5,9800 6,0000 6,0000	1 1 1 2	2 2 2 4	5.9800 5.9600 5.9400 5.9200	6.0800 6.1000 6.1200 6.1400	2 146 4 4	1 1 2 1
MBANK	943,2000	17:00	39	973.00	-0.34 %	3	985.4000	991.6000	238	21	20 432	[+]
MBK	971.40 1,007.50	875.8000 1070.0000	17:00 17:00 17:00 17:00	9 96 46 7	943,2000 943,2000 943,2000 943,2000	1 1 1 1	44 192 42 42	983.6000 980.2000 979.6000 979.0000	991.8000 992.2000 992.6000 992.8000	147 41 68 43	3 1 2 1
MBWS	13,0000	14:47	30	12.60	0.80 %	95	12.5000	19.0000	140	1	8	[+]
MBW	12.60 12.60	11.3500 13.8500	11:25 09:02 09:01 09:01	19 33 2 2	13,0000 13,3000 13,7000 13,7000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	19.6000 19.7000 20.7000 20.8000	140 140 130 130	1 1 1 1
MCI	28,4000	17:00	2	28.30	-0.71 %	241	28.0000	28.1000	8	2	67	[+]
MCI	28.00 28.30	25.5000 31.1000	17:00 16:30 17:00 17:00	6 67 50 6	28,4000 28,4000 28,4000 28,4000	3 4 3 1	260 636 335 200	27.9000 27.8000 27.7000 27.6000	28.3000 28.4000 28.5000 28.8000	100 58 736 200	1 1 3 1
MDIENERGIA	1,1000	15:28	499	1.09	0.46 %	29	1.0550	1.0900	25	0	0	[+]
MDI	1.09 1.09	0.9820 1.1950	15:03 15:02 12:15 12:04	20 15 1 1	1,1000 1,1000 1,0700 1,0700	1 1 3 3	10 707 1971 2683	1.0500 1.0450 1.0400 1.0350	1.1000 1.1050 1.1100 1.1150	30 1020 1265 662	1 2 3 1
MEDICALG	32,3000	17:04	50	35.90	-0.84 %	11	35.3500	35.6000	1701	24	842	[+]
MDG	34.55 35.90	32.3500 39.4500	17:04 17:04 17:04 17:04	90 90 75 69	32,3000 32,3000 32,3000 32,3000	2 3 3 1	22 13 101 5	35.2000 35.1500 35.1000 35.0500	35.6500 35.7000 35.9000 36.0000	103 22 19 909	1 1 2 5
MEDINICE	8,5000	17:00	1	9.19	-1.78 %	2134	8.7000	8.8400	999	15	133	[+]
ICE	8.45 9.20	8.2800 10.1000	17:00 17:00 16:46 16:03	10 100 190 885	8,5000 8,5000 8,4000 8,5000	2 1 1 2	700 439 500 1052	8.6600 8.6400 8.6100 8.6000	8.8500 8.8700 8.8800 8.9000	1346 465 200 2000	1 1 1 1
MENNICA	30,9000	17:00	28	32.50	-0.31 %	20	31.7000	32.4000	5	1	40	[+]
MNC	31.40 32.50	29.3000 35.7000	16:44 16:36 16:36 16:29	15 1 122 10	30,5000 30,5000 30,5000 30,3000	2 1 2 1	102 20 324 50	31.5000 31.4000 31.2000 31.0000	32.5000 32.6000 32.8000 32.9000	951 165 140 127	2 3 1 2
MERCATOR	47,0000	17:04	189	46.10	0.00 %	77	45.5500	45.6000	1	4	175	[+]
MRC	45.30 46.30	41.5000 50.7000	17:03 17:03 17:03 17:03	45 20 2 77	47,0000 47,0000 47,0000 47,0000	1 1 2 3	92 338 86 224	45.4500 45.4000 45.3500 45.3000	45.6500 45.7000 45.8000 45.9000	100 613 1 252	1 2 1 2
MERCOR	25,8000	17:00	3	26.00	-1.52 %	46	26.0000	26.1000	37	0	1	[+]
MCR	26.00 26.40	23.4000 28.6000	17:00 16:49 16:49 16:49	4 6 1 1	25,8000 25,7000 25,7000 25,7000	2 2 3 2	3 113 128 113	25.8000 25.7000 25.6000 25.3000	26.3000 26.4000 26.5000 26.6000	1 119 158 125	1 4 1 1
MEXPOLSKA	3,6600	15:38	3	3.58	0.00 %	120	3.5300	3.5800	2579	0	0	[+]
MEX	3.58 3.58	3.2300 3.9300	12:03 11:02 11:02 09:59	100 27 3 30	3,6900 3,6100 3,6500 3,6900	1 1 2 1	502 400 39 50	3.5200 3.5100 3.5000 3.3900	3.6900 3.8000 3.8300 3.8400	292 1209 57 161	1 1 1 1
MFO	35,8000	17:00	5	35.60	0.28 %	93	35.2000	35.7000	98	0	6	[+]
MFO	35.20 35.70	32.1000 39.1000	16:19 16:18 15:54 15:53	3 35 80 186	34,0000 34,2000 34,1000 34,0000	1 2 1 2	100 107 1 353	35.1000 35.0000 34.6000 34.2000	35.8000 35.9000 36.0000 36.1000	485 3 134 53	3 2 3 1
MILKILAND	2,4000	17:02	2000	2.23	3.21 %	14340	2.2500	2.2800	635	208	475	[+]
MLK	2.23 2.37	2.0100 2.4500	17:01 17:00 17:00 17:00	550 2207 1030 110	2,4000 2,4000 2,4000 2,4000	5 3 1 1	10055 1600 1100 1300	2.2400 2.2300 2.2200 2.2100	2.2900 2.3000 2.3100 2.3200	630 8920 300 1153	1 3 1 3
MILLENNIUM	15,8200	17:03	513	15.70	-1.07 %	1152	15.6700	15.6800	115	809	12 677	[+]
MIL	15.43 16.05	14.1300 17.2700	17:03 17:03 17:00 17:00	1318 12840 474 19452	15,8200 15,8200 15,8200 15,8200	2 1 3 2	38 296 3993 20	15.6600 15.6500 15.6400 15.6300	15.7000 15.7300 15.7400 15.7500	92 291 265 9097	1 2 2 2
MIRACULUM	0,8460	17:00	10	0.86	0.00 %	2023	0.8100	0.8500	461	1	1	[+]
MIR	0.85 0.86	0.7720 0.9400	17:00 14:39 13:07 13:07	10 65 500 4000	0,8460 0,8500 0,8460 0,8460	1 2 1 1	8350 4851 1000 970	0.8080 0.8000 0.7900 0.7820	0.8520 0.8540 0.8560 0.8580	4000 1980 3780 9426	1 1 2 2
MIRBUD	14,6800	17:02	50	15.19	-1.51 %	62	14.9500	14.9600	569	106	1 584	[+]
MRB	14.81 15.19	13.6800 16.7000	17:00 17:00 17:00 17:00	20 1202 387 200	14,6800 14,6800 14,6800 14,6800	1 2 1 2	500 169 100 60	14.9400 14.9100 14.9000 14.8600	14.9700 14.9800 14.9900 15.0000	102 1010 1004 613	2 2 3 5
MLPGROUP	79,8000	17:00	3	79.40	0.51 %	5	77.6000	79.4000	8	0	0	[+]
MLG	79.40 79.40	71.6000 87.2000	15:22 14:42 10:50 09:42	39 25 30 15	77,4000 78,6000 78,6000 78,6000	1 2 1 1	3 27 13 5	77.4000 77.0000 76.8000 76.4000	79.8000 80.0000 80.2000 81.0000	16 701 99 59	1 2 1 1
MLSYSTEM	15,3800	17:00	263	15.28	0.26 %	200	15.1400	15.2800	200	8	117	[+]
MLS	15.08 15.50	13.7600 16.8000	17:00 16:49 16:49 16:44	20 1 80 10	15,3800 15,3000 15,3000 15,4000	3 7 3 1	1294 2427 368 20	15.1200 15.1000 15.0800 15.0600	15.3000 15.3200 15.4000 15.4200	1243 370 250 203	1 3 1 2
MOBRUK	281,5000	17:00	2	290.00	0.53 %	19	287.0000	289.0000	36	3	803	[+]
MBR	285.00 292.50	261.0000 319.0000	17:00 17:00 16:49 16:49	3 9 5 1	281,5000 281,5000 281,5000 281,5000	1 9 3 5	40 75 57 39	285.5000 285.0000 284.5000 284.0000	290.0000 292.0000 292.5000 293.0000	20 50 4 131	1 1 1 8
MOJ	1,4500	15:17	6000	1.45	3.57 %	2400	1.4000	1.4400	1000	1	1	[+]
MOJ	1.45 1.45	1.3100 1.5900	14:31 09:21 09:21 09:36	860 1005 495 1500	1,4200 1,4500 1,4500 1,4500	1 3 1 1	204 6976 550 249	1.3800 1.3500 1.3000 1.2900	1.4500 1.4600 1.4800 1.4900	6950 720 760 780	3 1 1 1
MOL	32,5400	17:00	2	31.80	0.44 %	1407	31.8000	32.2000	12	1	27	[+]
MOL	31.80 32.32	28.6200 34.9800	16:49 16:46 16:05 16:09	107 50 1 15	32,5000 32,4000 32,5400 32,1600	1 1 1 1	41 1 3 18	31.6400 31.6200 31.5600 31.4000	32.3400 32.3800 32.4400 32.5000	3 1 300 450	1 1 1 1
MOLECURE	7,8400	16:48	23	7.88	0.38 %	282	7.7800	7.9000	388	8	62	[+]
MOC	7.78 7.95	7.1000 8.6600	16:48 16:47 16:47 16:47	196 21 70 165	7,8300 7,8300 7,8200 7,8200	1 1 1 2	610 229 100 162	7.7700 7.7500 7.7300 7.7200	7.9200 7.9500 7.9600 7.9700	12 4705 1000 12	1 4 1 1
MONNARI	5,0600	17:00	10	4.90	0.20 %	316	4.9100	4.9800	1590	18	90	[+]
MON	4.90 4.99	4.4100 5.3800	17:00 16:49 16:49 13:57	2 500 250 383	5,0600 5,0000 5,0000 5,0200	1 1 1 1	39 4 600 500	4.9000 4.8500 4.7300 4.7100	4.9900 5.0000 5.0400 5.0600	4101 1902 2000 429	2 2 1 1
MOSTALPLC	14,6000	16:16	50	14.85	0.00 %	950	14.5500	14.8500	263	1	9	[+]
MSP	14.60 14.85	13.4000 16.3000	12:55 12:36 12:36 11:42	11 50 39 16	15,0000 15,0000 15,0000 14,8000	1 1 1 4	1000 110 110 181	14.5000 14.3500 14.1500 14.1000	14.9000 14.9500 15.0000 15.1000	109 280 151 100	3 2 1 1
MOSTALWAR	7,7000	16:40	528	7.50	-2.13 %	267	7.3400	7.3600	164	2	17	[+]
MSW	7.32 7.50	6.7600 8.2400	16:40 16:19 16:10 16:10	472 86 714 91	7,6400 7,6600 7,6600 7,6600	1 4 1 1	224 752 3 6	7.3200 7.3000 7.2600 7.2400	7.4200 7.4400 7.4600 7.4800	477 211 1601 717	2 1 4 1
MOSTALZAB	6,3400	17:01	3000	6.35	-0.47 %	1593	6.3000	6.3200	587	10	65	[+]
MSZ	6.28 6.35	5.7200 6.9800	17:01 17:01 17:01 17:00	200 200 186 615	6,3400 6,3400 6,3400 6,3400	2 5 3 3	400 1384 2605 802	6.2900 6.2800 6.2700 6.2600	6.3300 6.3400 6.3500 6.3600	352 1650 3580 680	1 3 6 2
MOVIEGAMES	13,8000	17:00	6	13.54	0.00 %	18	13.3400	13.5600	119	1	7	[+]
MOV	13.30 13.56	12.2000 14.8800	17:00 17:00 17:00 16:36	55 6 3 1	13,8000 13,8000 13,8000 13,6400	2 2 1 1	14 58 10 1	13.3200 13.3000 13.2400 13.1800	13.5800 13.6800 13.7600 13.7800	23 16 9 11	1 1 1 2
MURAPOL	40,4000	17:00	73	39.95	0.00 %	200	39.6000	39.9500	1000	85	3 383	[+]
MUR	39.35 40.30	36.0000 43.9000	17:00 16:49 16:49 16:49	27 3 1 14	40,4000 39,8500 39,8500 39,8500	1 1 1 1	37 1 50 50	39.5000 39.4000 39.3000 39.2000	40.0000 40.2000 40.2500 40.3000	3633 364 41 10075	1 1 2 2
MUZA	13,0000	09:00	1	12.90	-0.77 %	100	12.8000	12.9000	336	0	1	[+]
MZA	12.90 12.90	11.6500 14.1500	11:36 11:36 11:36 11:36	1 29 71 29	13,1000 13,1000 13,1000 13,1000	1 1 1 1	596 4 53 70	12.6000 12.0000 11.5000 6.7800	12.9500 13.0000 13.1000 13.2000	1000 847 151 769	1 2 2 3
MWTRADE	3,4800	17:00	40	3.70	0.55 %	970	3.4800	3.6800	395	1	2	[+]
MWT	3.48 3.70	3.3400 4.0600	16:12 16:49 16:49 16:49	20 2 1 1	3,4800 3,4400 3,4200 3,4000	1 2 3 2	500 204 1016 1420	3.3400 3.2000 3.1400 3.0800	3.7000 3.7200 3.7400 3.7800	1068 3 1014 176	2 1 2 1
NANOGROUP	2,6350	17:02	1038	2.64	0.18 %	5682	2.6500	2.7100	1427	13	36	[+]
NNG	2.63 2.71	2.3750 2.8950	17:00 17:00 17:00 17:00	10 10 1 99	2,6950 2,6950 2,7500 2,7500	3 2 2 2	2709 1040 2500 1800	2.6300 2.6250 2.6200 2.6100	2.7150 2.7200 2.7300 2.7400	999 18615 2278 500	1 1 2 1
NEPTIS	134,0000	09:54	1	133.00	0.00 %	64	129.0000	134.0000	56	0	1	[+]
YAN	133.00 134.00	120.0000 146.0000	09:54 09:54 09:49 09:27	1 1 4 1	134,0000 134,0000 133,0000 134,0000	2 1 2 0	2 1 2 0	128.0000 123.0000 122.0000 0.0000	136.0000 138.0000 140.0000 141.0000	8 17 41 22	1 1 2 1
NEUCA	660,0000	17:00	21	656.00	0.46 %	2	657.0000	659.0000	943	0	310	[+]
NEU	655.00 659.00	591.0000 721.0000	17:00 17:00 17:00 16:49	3 3 1 1	660,0000 660,0000 660,0000 657,0000	2 5 5 5	39 23 15 119	656.0000 655.0000 654.0000 653.0000	660.0000 661.0000 662.0000 663.0000	4 1 6 6	2 1 1 1
NEWAG	74,3000	17:00	4	79.80	-0.50 %	1	78.6000	79.4000	359	9	712	[+]
NWG	77.60 80.50	71.9000 87.7000	17:00 17:00 17:00 16:49	11 3 1 29	74,3000 74,3000 74,3000 74,3000	1 2 3 2	31 67 150 305	78.4000 78.2000 78.1000 78.0000	79.5000 79.6000 79.8000 80.0000	52 18 185 355	2 1 2 4
NEXITY	2,2000	17:01	743	0.00	0.00 %	200	2.2200	2.3200	50	0	0	[+]
NXG	0.00 0.00	2.0600 2.5000	17:01 17:01 17:01 17:01	1000 1000 225 592	2,2000 2,2000 2,2000 2,2000	1 3 1 1	50 300 838 10	2.2000 2.1800 2.1600 2.1000	2.3400 2.3600 2.3800 2.4000	100 663 100 100	1 2 1 1
NOCTILUCA	106,5000	17:00	1	104.00	-0.96 %	33	102.0000	103.0000	166	1	138	[+]
NCL	101.50 104.00	93.6000 114.0000	17:00 16:49 16:49 16:48	10 11 31 25	106,5000 106,0000 106,0000 106,0000	8 11 7 28	309 438 368 1263	101.5000 101.0000 100.5000 100.0000	103.5000 104.0000 104.5000 105.0000	400 315 610 565	3 6 5 3
NOVAVISGR	1,2800	16:16	323	1.26	0.16 %	800	1.2620	1.2700	3904	19	24	[+]
NVG	1.26 1.29	1.1340 1.3860	16:15 17:00 17:00 14:59	800 769 19 200	1,2900 1,3100 1,3100 1,3200	1 1 3 1	3000 3992 2097 23	1.2600 1.2540 1.2500 1.2480	1.2880 1.2900 1.2940 1.3100	23 3472 23 6006	1 1 1 2
NOVITA	99,6000	16:28	13	97.00	-2.46 %	57	95.2000	96.8000	4	0	10	[+]
NVT	95.20 97.00	87.4000 106.5000	16:28 16:28 16:28 16:24	5 20 5 2	99,2000 99,0000 98,8000 98,8000	4 1 1 1	14 2 1 5	95.0000 94.0000 93.6000 93.4000	97.0000 97.8000 98.0000 98.4000	4 5 5 10	1 1 1 1
NTCAPITAL	0,6160	17:00	120	0.61	13.64 %	25	0.5960	0.7000	9000	49	32	[+]
NTC	0.59 0.70	0.6080 0.7400	17:00 16:15 15:32 12:49	260 44 1000 94	0,6280 0,6140 0,6040 0,6300	2 1 1 1	3792 500 30 2738	0.5920 0.5880 0.5860 0.5820	0.7100 0.7140 0.7180 0.7220	500 1775 2470 9902	1 2 2 1
NTTSYSTEM	10,8000	16:12	80	10.70	-1.80 %	100	10.6500	10.8500	100	13	144	[+]
NTT	10.70 11.10	9.6400 11.7500	16:49 16:49 15:22 15:00	55 5 122 122	10,9000 10,9000 10,8000 10,8000	4 1 4 1	2359 10 783 900	10.6000 10.5500 10.4000 10.3500	10.9000 10.9500 11.0000 11.1000	100 100 400 629	1 1 2 2
ODLEWNIE	8,8800	16:44	4	9.48	0.21 %	42	9.4400	9.4800	941	1	7	[+]
ODL	9.42 9.48	8.5400 10.4000	16:44 16:37 16:37 15:59	136 35 69 18	8,8600 8,8600 8,8600 8,8600	2 1 2 1	326 197 553 396	9.4200 9.3200 9.3000 9.2800	9.6200 9.6800 9.7000 9.7200	286 1215 2599 772	1 3 4 1
ONDE	9,9500	17:00	50	9.94	2.62 %	139	10.2000	10.2400	1639	32	319	[+]
OND	9.94 10.24	8.9500 10.9200	17:00 16:46 16:44 16:41	155 155 4 3	9,9500 9,9500 9,9500 9,9500	2 2 1 2	450 862 51 285	10.1400 10.1000 10.0800 10.0600	10.2600 10.2800 10.3000 10.3200	226 3780 1190 2	3 5 4 1
ONESANO	0,8900	15:44	1000	0.90	1.35 %	6084	0.8720	0.9000	612	2	2	[+]
ONO	0.90 0.90	0.8100 0.9900	10:15 10:13 10:08 10:08	1000 5000 5435 20	0,9180 0,9180 0,9200 0,9200	1 1 1 1	20 975 907 2500	0.8700 0.8580 0.8560 0.8540	0.9020 0.9040 0.9060 0.9080	1925 1020 997 916	2 2 2 2
OPONEOPL	92,0000	16:47	38	90.00	2.22 %	24	91.0000	92.0000	638	3	236	[+]
OPN	89.20 92.00	81.0000 99.0000	16:24 16:06 15:57 16:40	1 1 10 17	92,0000 92,0000 92,0000 92,0000	1 2 2 1	500 36 13 6	90.4000 90.0000 89.4000 89.2000	92.4000 92.6000 92.8000 93.0000	100 14 1 150	2 1 1 1
OPTEAM	3,8000	17:00	500	3.76	1.06 %	752	3.7600	3.8000	2213	1	2	[+]
OPM	3.76 3.80	3.4000 4.1200	17:00 14:23 12:32 11:59	80 50 1113 150	3,8400 3,8400 3,7600 3,7600	1 1 1 1	80 261 2050 87	3.7200 3.7000 3.6800 3.6600	3.8400 3.9400 4.0000 4.0600	1970 674 478 887	1 2 3 2
ORANGEPL	8,6480	17:01	4048	8.59	-0.40 %	2294	8.5700	8.5720	83	1 099	9 377	[+]
OPL	8.47 8.62	7.7360 9.4520	17:00 17:00 17:00 17:00	2221 1898 1898 323	8,6480 8,6480 8,6480 8,6480	2 2 2 2	60 36 1889 2298	8.5640 8.5620 8.5600 8.5580	8.5740 8.5800 8.5840 8.5880	250 39 1882 255	1 1 1 1
ORCOGROUP	4,4000	16:47	850	4.26	0.00 %	718	4.2600	4.7800	300	1	6	[+]
OPG	4.26 4.78	4.2200 5.1000	16:29 09:46 09:51 16:11	10 50 130 129	4,7000 4,4400 4,3200 4,4200	1 1 1 1	2300 1200 5778 728	4.1600 4.1400 4.1200 4.0600	4.8400 4.9000 4.9800 5.0000	476 27248 4692 11723	1 1 1 2
OTLOG	14,2400	17:00	1	14.32	-3.01 %	186	14.2000	14.5800	3	1	7	[+]
OTS	14.00 14.64	12.9000 15.7400	16:43 16:39 16:24 16:13	20 1 5 2	14,1200 14,1200 14,1000 14,1000	2 1 1 1	15 5 100 9	14.0400 13.9600 13.9000 13.8200	14.6200 14.6800 14.7000 14.7200	70 166 9 70	1 2 1 1
OTMUCHOW	5,0600	11:10	7	5.06	1.19 %	1465	5.1200	5.2000	500	5	26	[+]
OTM	5.06 5.26	4.5600 5.5600	10:21 10:21 09:00 12:29	60 40 1 50	5,0600 5,0800 5,0800 5,0800	1 1 1 2	10 131 564 993	5.0800 5.0600 5.0200 5.0000	5.2400 5.2600 5.7000 5.7600	300 90 2 400	1 1 1 1
PAMAPOL	2,5400	12:01	5	2.53	1.19 %	63	2.5600	2.5700	30	0	0	[+]
PMP	2.53 2.56	2.2800 2.7800	12:01 09:32 09:00 16:22	3 200 37 4	2,5400 2,5200 2,5400 2,5400	2 1 2 3	473 345 632 2914	2.5300 2.5200 2.5100 2.5000	2.5800 2.6000 2.6100 2.6200	254 505 24 1000	4 2 2 1
PANOVA	15,8000	12:43	31	15.90	1.26 %	218	15.8500	16.1000	11	0	2	[+]
NVA	15.85 16.10	14.3500 17.4500	09:29 09:29 09:00 13:58	5 30 64 18	15,6000 15,6000 15,6000 15,6000	1 3 3 1	120 346 615 18	15.8000 15.7500 15.7000 15.6000	16.1500 16.2000 16.2500 16.3000	89 20 200 481	1 1 1 3
PASSUS	70,8000	17:00	16	69.00	-2.03 %	110	67.2000	67.6000	442	1	62	[+]
PAS	66.20 69.00	62.2000 75.8000	17:00 17:00 16:49 16:49	1 25 3 4	70,8000 70,8000 70,8000 69,8000	2 1 2 1	41 10 55 7	67.0000 66.8000 66.6000 66.4000	67.8000 68.0000 68.6000 68.8000	20 270 44 29	1 2 1 2
PATENTUS	3,5200	17:00	20	3.40	0.59 %	105	3.4200	3.4400	499	2	7	[+]
PAT	3.32 3.43	3.0600 3.7400	16:48 16:48 16:48 16:32	574 488 215 500	3,4700 3,4700 3,4700 3,4700	1 1 2 2	225 858 1540 1204	3.3300 3.3200 3.3000 3.2800	3.4500 3.5000 3.5200 3.5400	569 4946 2000 8130	1 2 1 3
PCCEXOL	2,6100	16:47	25	2.63	-0.38 %	1961	2.5900	2.6200	1496	3	8	[+]
PCX	2.60 2.64	2.3700 2.8900	17:00 16:28 16:19 15:56	5 100 15 75	2,5300 2,5300 2,5100 2,5100	3 1 3 4	508 1000 1384 5200	2.5800 2.5700 2.5600 2.5500	2.6300 2.6400 2.6500 2.6600	1200 2914 100 104	2 4 1 2
PCCROKITA	70,0000	17:00	10	70.40	1.56 %	35	71.5000	71.6000	98	2	152	[+]
PCR	70.40 71.80	63.4000 77.4000	17:00 17:00 17:00 17:00	15 40 1 50	70,0000 70,0000 70,0000 70,0000	1 2 1 4	377 187 100 92	71.0000 70.9000 70.7000 70.6000	71.7000 71.8000 71.9000 72.0000	988 531 450 1158	4 2 2 7
PCFGROUP	5,0900	17:03	30	4.93	-0.61 %	75	4.8550	4.9000	236	14	66	[+]
PCF	4.80 4.95	4.4400 5.4200	17:00 16:47 16:47 16:36	200 50 200 380	5,0900 5,0900 5,0600 5,0900	1 4 1 1	350 10344 450 78	4.8500 4.8000 4.7500 4.7400	4.9450 4.9500 4.9700 4.9800	1000 5876 170 150	2 1 1 1
PEKABEX	16,7500	17:04	484	16.80	2.96 %	93	17.2000	17.4000	965	8	147	[+]
PBX	16.80 18.00	15.1500 18.4500	17:04 17:00 16:45 16:45	16 14 9 33	16,7500 16,7500 16,7500 16,7500	1 3 1 1	3 341 110 30	17.1000 17.0000 16.9500 16.8000	17.5000 17.6000 17.7000 17.7500	187 32 125 100	1 1 2 1
PEKAO	218,1000	17:01	1228	214.00	-3.35 %	2028	210.8000	210.9000	1094	1 181	249 118	[+]
PEO	208.90 214.50	192.6000 235.4000	17:01 17:00 17:00 17:00	41 232 590 878	218,1000 218,1000 218,1000 218,1000	2 3 2 2	7811 986 310 3021	210.7000 210.6000 210.5000 210.4000	211.0000 211.1000 211.2000 211.3000	1185 7101 2072 1307	2 2 1 1
PEPCO	22,5400	17:00	150	22.50	-0.09 %	738	22.7300	22.7400	5642	935	21 289	[+]
PCO	22.50 22.95	20.2500 24.7500	17:00 17:00 17:00 17:00	149 103 272 12	22,5400 22,5400 22,5400 22,5400	1 1 2 1	374 194 3333 456	22.7100 22.7000 22.6900 22.6800	22.7500 22.7600 22.7700 22.7800	2477 641 1010 389	3 2 2 3
PEPEES	0,8950	17:00	10	0.95	-0.53 %	20	0.9200	0.9450	4672	3	3	[+]
PPS	0.95 0.95	0.8550 1.0400	16:49 16:49 16:09 16:06	1 1900 282 4600	0,9300 0,8900 0,8850 0,8750	1 1 1 1	5534 160 12 2000	0.9000 0.8950 0.8850 0.8500	0.9500 0.9600 0.9650 0.9700	3004 500 3009 1175	2 1 3 1
PGE	11,9150	17:01	3327	11.62	-1.38 %	200	11.4500	11.4550	4933	1 538	17 640	[+]
PGE	11.31 11.76	10.4550 12.7750	17:00 17:00 17:00 17:00	694 10 200 139	11,9150 11,9150 11,9150 11,9150	2 2 2 2	458 20410 2019 64	11.4450 11.4400 11.4350 11.4250	11.4600 11.4650 11.4700 11.4800	3836 3980 4125 7698	1 1 1 1
PGFGROUP	0,5360	17:00	19	0.57	0.00 %	2700	0.5300	0.5500	2114	20	11	[+]
PGV	0.53 0.57	0.5100 0.6220	16:43 16:43 16:43 17:00	700 500 1000 201	0,5240 0,5260 0,5280 0,5480	1 2 1 1	1026 55000 3000 2000	0.5280 0.5200 0.5120 0.5040	0.5680 0.5700 0.5720 0.5800	3736 10200 3000 4800	2 2 1 2
PHARMENA	3,6200	17:00	96	3.58	-2.78 %	10	3.4600	3.5000	470	2	6	[+]
PHR	3.50 3.58	3.2300 3.9300	14:20 10:43 10:20 09:59	15 173 120 7	3,5000 3,4900 3,4900 3,4900	1 3 1 2	293 2033 300 43	3.4500 3.4400 3.4200 3.4100	3.5800 3.5900 3.6000 3.6100	1955 20 100 917	4 2 1 1
PHN	9,9800	17:00	2	10.00	0.00 %	400	9.9000	9.9800	802	2	21	[+]
PHN	9.86 10.00	9.0000 11.0000	16:49 17:00 17:00 17:00	112 2 10 24	9,9800 10,0000 9,8800 9,8800	1 1 1 2	1000 127 133 1747	9.8800 9.8600 9.8400 9.8200	10.0000 10.0500 10.1000 10.1500	1778 7600 126 60	3 3 1 1
PHOTON	3,0200	16:43	19	3.22	-3.07 %	1670	3.1500	3.1600	4682	17	53	[+]
PEN	3.15 3.25	2.9000 3.5400	16:19 17:00 17:00 17:00	167 81 500 8	3,0300 3,0000 3,0000 3,0000	1 1 1 2	10 450 780 2010	3.1300 3.1200 3.1100 3.1000	3.2300 3.2400 3.2600 3.2800	133 5 72 56	1 1 3 2
PKNORLEN	82,7200	17:03	1715	78.95	-0.53 %	889	78.1300	78.1400	1244	1 461	114 196	[+]
PKN	77.30 79.38	71.0600 86.8400	17:02 17:02 17:02 17:02	400 30 7 20	82,7200 82,7200 82,7200 82,7200	2 2 2 2	812 542 1416 378	78.1200 78.1000 78.0700 78.0500	78.1500 78.1600 78.1900 78.2000	1868 1225 260 8490	2 3 3 5
PKOBP	81,5000	17:03	297	84.14	-2.18 %	5903	83.2600	83.2800	60004	3 541	295 379	[+]
PKO	82.30 84.56	75.7400 92.5400	17:00 17:00 17:00 17:00	2620 219 104 100	81,5000 81,5000 81,5000 81,5000	1 1 2 2	703 1407 28676 7078	83.2400 83.2000 83.1600 83.1200	83.3000 83.3400 83.3600 83.4200	4857 702 4823 1365	1 1 1 2
PKPCARGO	15,8400	17:00	79	15.86	0.82 %	673	15.8500	15.9900	25	21	333	[+]
PKP	15.75 16.07	14.2800 17.4400	17:00 17:00 17:00 17:00	193 215 50 100	15,8400 15,8400 15,8400 15,8400	1 6 3 1	1 674 4 1	15.8200 15.8100 15.8000 15.7800	16.0000 16.0100 16.0300 16.0500	6661 343 343 400	4 1 1 1
PLAYWAY	271,0000	17:00	3	268.00	0.94 %	274	267.0000	269.0000	184	2	646	[+]
PLW	265.50 270.00	241.5000 294.5000	17:00 17:00 17:00 17:00	3 1 6 1	271,0000 271,0000 271,0000 271,0000	4 5 10 21	19 260 195 398	266.5000 266.0000 265.5000 265.0000	269.5000 270.0000 270.5000 271.0000	1 27 39 127	1 1 3 6
PLAZACNTR	3,0000	17:00	31	3.00	-4.17 %	500	2.7900	2.8750	2455	36	100	[+]
PLZ	2.73 3.00	2.7000 3.3000	16:39 16:39 16:02 15:58	63 287 13 281	3,0000 2,9900 2,9900 2,9100	2 1 2 1	1011 411 778 311	2.7850 2.7550 2.7500 2.7450	2.9100 2.9200 2.9800 3.0000	1344 325 1100 404	1 1 1 1
POINTGROUP	1,9600	17:00	827	2.10	-2.91 %	1200	1.9500	2.0200	3713	8	15	[+]
PGM	2.00 2.10	1.8900 2.3100	17:00 17:00 17:00 17:00	1000 1000 1000 5	1,9600 1,9600 1,9600 2,0500	1 1 1 1	4124 3887 357 6	1.9400 1.9300 1.8600 1.8500	2.0400 2.2000 2.2600 2.3000	3922 2155 1958 11850	1 3 1 1
POLENERGIA	60,0000	17:00	342	59.00	-0.34 %	100	58.6000	59.0000	20	4	235	[+]
PEP	58.40 59.40	53.2000 64.8000	17:00 17:00 16:06 16:06	2 485 5 21	60,0000 60,0000 60,0000 60,0000	9 7 9 2	397 323 2567 81	58.4000 58.2000 58.0000 57.8000	59.4000 59.6000 59.8000 60.0000	17 4 54 165	1 1 1 4
POLICE	8,5800	17:02	120	9.00	-2.00 %	12	8.8200	8.9800	550	1	7	[+]
PCE	8.78 9.00	8.1000 9.9000	17:00 17:00 17:00 16:24	500 150 87 163	8,5800 8,5800 8,5800 8,6600	2 1 1 1	204 889 4 4	8.8000 8.7800 8.7400 8.7200	9.0000 9.0400 9.0600 9.0800	1026 991 446 517	2 2 3 4
POLIMEXMS	4,7700	17:04	500	4.55	-1.20 %	350	4.4850	4.5100	780	492	2 210	[+]
PXM	4.42 4.56	4.0950 4.9950	17:00 17:00 17:00 17:00	272 656 272 423	4,7700 4,7700 4,7700 4,7700	2 2 1 1	2200 18765 58 3011	4.4800 4.4700 4.4650 4.4550	4.5150 4.5200 4.5300 4.5350	1092 1000 4748 600	2 1 3 1
POLTREG	29,4000	17:00	2	30.70	5.42 %	2	29.9000	31.1000	9	1	43	[+]
PTG	30.40 31.10	27.7000 33.7000	17:00 17:00 17:00 16:49	1 1 1 10	29,4000 29,4000 29,4000 30,0000	2 1 2 4	5 2 46 652	29.8000 28.9000 28.6000 28.5000	31.5000 32.0000 32.1000 32.6000	40 10 10 43	1 2 1 1
POLWAX	1,6100	17:00	10	1.57	-2.23 %	86	1.5350	1.5400	158	15	23	[+]
PWX	1.49 1.57	1.4150 1.7250	16:38 16:38 16:38 16:08	50 455 633 154	1,6100 1,6100 1,6100 1,6100	1 1 1 2	280 14 100 1658	1.5300 1.5050 1.5000 1.4900	1.5500 1.5600 1.5700 1.5800	251 1010 2331 1024	1 2 2 3
PRAGMAINK	3,4200	14:55	5	3.42	0.00 %	236	3.4000	3.4200	920	0	0	[+]
PRI	3.42 3.42	3.0800 3.7600	13:22 13:22 13:22 14:10	5 5 5 5	3,4200 3,4200 3,4200 3,4200	1 1 1 1	100 100 100 100	3.3800 3.3600 3.3200 3.3000	3.4400 3.4600 3.4800 3.5000	20 20 20 20	1 1 1 1
PROCHEM	22,2000	16:15	1	22.40	-3.12 %	111	21.1000	21.7000	230	1	26	[+]
PRM	21.10 22.40	20.2000 24.6000	16:15 15:32 10:49 10:45	1 100 10 15	22,2000 22,0000 22,0000 22,1000	4 1 1 3	701 100 20 322	21.0000 20.5000 20.3000 20.2000	21.8000 22.9000 23.3000 24.0000	20 43 108 200	1 3 1 2
PROJPRZEM	15,3000	17:01	76	16.30	0.00 %	46	16.0500	16.5000	500	4	64	[+]
PJP	16.05 16.90	14.7000 17.9000	17:01 17:01 17:01 16:42	222 195 305 250	15,3000 15,3000 15,3000 15,5000	1 1 1 1	200 150 300 443	16.0000 15.9000 15.6000 15.5500	16.5500 17.3000 17.3500 17.5000	7 708 700 1889	1 1 1 3
PTWP	123,0000	17:02	52	132.00	-4.55 %	20	126.0000	131.0000	57	0	2	[+]
PTW	126.00 132.00	119.0000 145.0000	17:00 16:38 16:13 15:59	52 10 5 4	123,0000 123,0000 118,0000 118,0000	1 1 1 1	60 2 14 8	125.0000 124.0000 122.0000 121.0000	132.0000 133.0000 134.0000 135.0000	99 126 348 159	1 1 1 3
PULAWY	48,9000	16:36	75	49.10	1.01 %	2	49.1000	49.8000	274	0	9	[+]
ZAP	49.10 49.90	44.2000 54.0000	16:36 16:36 16:36 16:36	1 2 282 40	48,9000 48,9000 48,9000 49,0000	2 2 1 2	359 31 228 95	49.0000 48.6000 48.5000 48.2000	49.9000 50.0000 50.2000 50.4000	37 200 1 36	1 1 1 2
PURE	7,0200	17:00	1	6.69	-0.53 %	1539	6.6050	6.7650	97	49	327	[+]
PUR	6.40 6.87	6.0250 7.3550	16:49 16:48 16:48 16:48	190 5 140 25	6,9200 6,9200 6,9200 6,8650	1 1 1 1	550 5 200 50	6.5500 6.5400 6.5300 6.4800	6.7900 6.7950 6.8200 6.8350	86 200 1644 2000	1 1 3 1
PZU	65,7200	17:01	146	65.50	-0.92 %	2626	64.7800	64.9000	17186	1 529	98 843	[+]
PZU	64.14 65.58	58.9600 72.0400	17:01 17:01 17:00 17:00	101 53 20 27	65,7200 65,7200 65,7200 65,7200	1 2 2 4	2104 11510 5201 1928	64.7600 64.7400 64.7200 64.7000	64.9200 64.9400 64.9600 64.9800	1672 7993 1860 10219	2 2 1 1
QNATECHNO	27,9000	16:00	18	30.80	1.60 %	359	31.0000	31.8000	6	0	6	[+]
QNA	30.80 31.80	27.8000 33.8000	17:00 16:40 14:05 14:05	45 5 147 50	28,5000 28,5000 28,5000 28,5000	2 1 1 2	778 500 246 88	30.8000 30.7000 30.5000 30.1000	31.9000 32.0000 32.4000 32.5000	336 235 25 100	1 1 1 1
QUERCUS	11,3500	16:14	81	12.05	-2.07 %	1258	11.8000	11.9000	1436	397	4 765	[+]
QRS	11.70 12.20	10.8500 13.2500	16:14 16:02 15:58 16:47	171 73 227 116	11,3500 11,4000 11,4000 11,1500	2 4 3 2	221 454 2705 1501	11.7000 11.6500 11.6000 11.5500	11.9500 12.2000 12.2500 12.3000	4543 1608 1 161	4 5 1 2
RAEN	0,4325	16:32	205	0.38	0.39 %	4073	0.3825	0.3970	4829	62	24	[+]
RAE	0.38 0.40	0.3445 0.4205	16:32 16:32 17:00 17:00	24 1 1000 3500	0,4330 0,4330 0,3810 0,3810	2 1 2 1	9032 4600 7756 6837	0.3820 0.3805 0.3800 0.3795	0.3975 0.3980 0.3985 0.3990	250 1000 1000 345	1 1 1 2
RAFAMET	64,0000	16:46	10	61.00	-2.46 %	138	59.5000	60.0000	49	0	18	[+]
RAF	59.50 61.00	55.0000 67.0000	16:44 16:44 16:43 16:39	10 10 20 40	64,0000 64,0000 63,5000 63,0000	9 3 1 3	642 81 14 44	59.0000 58.0000 57.5000 57.0000	60.5000 61.0000 61.5000 63.0000	210 184 41 272	1 2 1 3
RAINBOW	135,9000	17:00	8	135.50	-0.52 %	38	134.6000	134.8000	10	31	4 144	[+]
RBW	134.40 135.70	122.0000 149.0000	17:00 17:00 17:00 17:00	6 1 1 1	135,9000 135,9000 135,9000 135,9000	6 3 6 5	120 103 174 318	134.5000 134.4000 134.3000 134.2000	135.1000 135.2000 135.3000 135.4000	212 445 650 301	2 4 2 8
RANKPROGR	4,8200	15:59	40	4.69	-1.57 %	2980	4.6500	4.7000	1497	8	36	[+]
RNK	4.62 4.71	4.2250 5.1500	17:00 16:42 16:25 16:25	3 45 662 150	4,8000 4,8350 4,7000 4,7200	1 1 1 2	738 1500 2155 2132	4.6200 4.5800 4.5700 4.5600	4.7100 4.7750 4.7950 4.8000	1000 1500 1500 1908	1 1 1 3
RAWLPLUG	16,4500	16:23	29	17.25	4.27 %	107	17.0000	17.1000	107	0	0	[+]
RWL	16.35 17.25	15.5500 18.9500	15:02 13:39 12:48 09:00	3 1 3 80	16,3500 16,4500 16,4500 16,4500	2 1 1 1	529 13 250 184	16.5000 16.3500 16.3000 16.2500	17.2500 17.3000 17.4000 17.7500	157 100 100 242	2 1 1 1
RELPOL	5,1400	17:00	2795	5.08	0.40 %	42	5.0800	5.1400	1192	0	1	[+]
RLP	5.08 5.08	4.5800 5.5800	17:00 16:37 16:35 16:35	320 200 1 2	5,1400 5,1400 5,1400 5,1200	3 3 4 7	563 2962 2308 2622	5.0600 5.0400 5.0200 5.0000	5.1800 5.2000 5.2400 5.2600	1348 2965 22 26	2 4 2 2
REMAK	13,3500	17:00	5	12.95	0.00 %	20	12.7500	12.9500	3	0	2	[+]
RMK	12.95 12.95	11.7000 14.2000	15:50 15:50 12:53 12:53	2 96 4 53	13,0500 13,0500 13,0000 13,0000	3 1 1 2	580 30 99 908	12.7000 12.6500 12.6000 12.0500	13.1500 13.3500 13.4000 13.5000	2 82 1298 856	1 2 2 2
RENDER	70,2000	17:00	3	70.20	4.05 %	51	69.2000	72.0000	98	0	31	[+]
RND	69.20 72.60	63.2000 77.2000	17:00 16:49 16:49 16:49	50 20 150 15	70,2000 70,2000 70,2000 70,4000	4 1 2 2	190 20 59 94	69.0000 67.6000 67.4000 67.2000	72.4000 72.6000 74.0000 75.0000	48 70 10 45	1 1 1 1
ROPCZYCE	26,6000	16:07	1	26.90	-1.12 %	761	26.5000	26.8000	70	0	3	[+]
RPC	26.50 26.90	24.3000 29.5000	13:59 13:59 09:07 09:00	32 10 2 10	26,6000 26,6000 26,8000 26,8000	2 2 4 4	391 266 362 388	26.4000 26.3000 26.2000 26.1000	26.9000 27.0000 27.1000 27.2000	100 48 10 10	3 3 1 1
RYVU	30,9500	17:00	20	30.65	0.00 %	154	30.1500	30.3000	5	20	620	[+]
RVU	30.20 30.65	27.6000 33.7000	17:00 17:00 17:00 17:00	1 28 66 42	30,9500 30,9500 30,9500 30,9500	2 5 10 1	150 526 1325 5	30.1000 30.0500 30.0000 29.9500	30.5000 30.5500 30.6000 30.6500	120 1 121 100	1 1 1 1
SANOK	23,5000	17:00	33	23.80	-0.42 %	1055	23.7000	23.8000	2165	1	28	[+]
SNK	23.70 23.80	21.5000 26.1000	16:16 16:16 16:16 17:00	46 40 114 2	23,7000 23,7000 23,7000 23,7000	3 3 4 3	825 81 306 465	23.6000 23.5000 23.4000 23.3000	23.9000 24.0000 24.1000 24.2000	4901 1584 1550 216	8 8 3 3
SANPL	553,2000	17:01	100	566.80	-3.21 %	308	548.8000	549.0000	167	59	32 427	[+]
SPL	541.20 566.80	510.2000 623.4000	17:00 17:00 17:00 17:00	12 51 139 13	553,2000 553,2000 553,2000 553,2000	2 3 1 2	225 946 28 307	548.6000 548.2000 548.0000 547.8000	549.2000 549.4000 549.6000 549.8000	125 150 392 162	1 1 2 2
SANTANDER	32,9850	17:00	15	34.70	0.86 %	22	34.9000	35.0000	848	1	28	[+]
SAN	34.70 35.00	31.2300 38.1700	16:24 16:06 15:47 15:12	7 33 213 40	32,9850 32,9850 31,8000 31,5400	1 1 1 1	10 30 50 49	34.5000 33.4000 33.0000 31.9000	37.0000 38.4000 38.5000 39.6000	24 50 33 207	2 1 1 1
SANWIL	1,3900	15:58	53	1.43	-0.35 %	126	1.3950	1.4300	1980	0	0	[+]
SNW	1.43 1.43	1.2900 1.5700	15:26 14:15 13:16 12:15	42 3915 981 463	1,3900 1,4000 1,4000 1,4000	1 1 2 2	22 230 4502 64	1.3900 1.3850 1.3800 1.3700	1.4350 1.4400 1.4450 1.4500	5391 3850 1000 34	2 4 1 1
SCPFL	155,0000	17:03	10	149.60	-1.20 %	46	148.0000	148.8000	50	3	487	[+]
SCP	147.80 149.60	134.8000 164.4000	17:00 17:00 17:00 17:00	9 1 7 6	155,0000 155,0000 155,0000 155,0000	2 3 2 5	76 170 250 179	147.8000 147.6000 147.4000 147.0000	149.0000 149.4000 149.6000 152.8000	590 20 31 19	2 1 1 2
SECOGROUP	26,8000	13:11	63	0.00	0.00 %	415	26.0000	27.0000	279	0	0	[+]
SWG	0.00 0.00	24.4000 29.6000	13:33 13:33 10:20 14:40	140 280 36 1	27,0000 27,0000 27,4000 28,0000	1 1 1 0	125 35 1 0	25.6000 24.6000 21.0000 0.0000	27.4000 28.0000 29.0000 29.8000	114 883 238 73	1 1 1 1
SEKO	8,4600	17:00	120	8.48	0.71 %	741	8.4000	8.4600	28	1	12	[+]
SEK	8.40 8.48	7.6400 9.3200	16:46 16:46 16:15 16:33	10 10 2 3	8,4200 8,4200 8,4400 8,4000	4 4 5 9	2305 525 1203 2807	8.3800 8.3600 8.3400 8.3200	8.4800 8.5000 8.5200 8.6000	596 850 5 489	5 2 1 2
SELENAFM	34,5000	16:45	2	35.20	0.29 %	1	34.8000	35.0000	396	0	4	[+]
SEL	34.50 35.20	31.7000 38.7000	16:44 16:43 16:40 16:38	5 60 100 1	33,8000 33,9000 33,9000 33,9000	1 2 4 3	1 23 196 17	34.7000 34.6000 34.5000 34.4000	35.1000 35.2000 35.5000 35.6000	395 14 2683 75	2 1 2 1
SELVITA	33,8000	17:00	41	33.00	-2.74 %	6	31.8000	32.0000	30	26	856	[+]
SLV	31.70 33.00	29.7000 36.3000	17:00 17:00 17:00 17:00	19 31 1 23	33,8000 33,8000 33,8000 33,8000	6 5 14 2	353 330 2145 70	31.7000 31.6000 31.5000 31.4000	32.1000 32.2000 32.3000 32.5000	484 154 784 461	2 2 2 3
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,4700	16:49	71	0.47	0.00 %	111	0.4650	0.4720	2222	12	6	[+]
SFS	0.47 0.47	0.4250 0.5180	16:39 16:35 16:35 16:35	1 3971 4100 1929	0,4700 0,4580 0,4590 0,4590	1 1 1 1	3270 10000 3000 271	0.4630 0.4610 0.4600 0.4590	0.4760 0.4780 0.4800 0.4810	3750 6396 14198 13539	1 1 5 1
SHOPER	47,6000	16:38	1	46.80	1.73 %	7	46.7000	47.1000	1459	3	147	[+]
SHO	46.30 47.40	42.2000 51.4000	16:20 16:20 16:20 16:20	84 49 50 86	47,3000 47,3000 47,3000 47,3000	3 2 1 1	452 207 10 28	46.5000 46.4000 46.3000 46.2000	47.2000 47.3000 47.4000 47.5000	87 174 300 470	1 2 2 2
SILVANO	5,4000	17:00	9	5.50	8.24 %	1434	5.6000	5.7800	15	2	12	[+]
SFG	5.50 5.78	4.9500 6.0400	17:00 17:00 17:00 13:58	41 9 41 29	5,4000 5,4000 5,4000 5,4000	1 1 2 3	111 125 339 545	5.3400 5.3200 5.3000 5.2200	5.8000 5.8600 5.8800 6.0000	122 814 4770 3547	1 2 1 3
SIMFABRIC	1,7080	16:43	12	1.71	-0.35 %	999	1.6440	1.7020	480	1	1	[+]
SIM	1.65 1.71	1.5380 1.8780	16:43 16:43 16:43 16:43	70 17 1 875	1,7020 1,7000 1,6920 1,6600	1 1 1 1	250 1210 999 3948	1.6400 1.6360 1.6320 1.6300	1.7040 1.7080 1.7100 1.7140	1200 3146 1500 10	1 1 1 1
SKARBIEC	26,4000	17:04	1	27.00	-1.48 %	1	26.8000	27.2000	36	1	24	[+]
SKH	26.60 27.10	24.3000 29.7000	17:00 16:45 16:14 16:09	1 2 3 12	26,4000 26,4000 26,2000 26,2000	1 2 3 4	711 3 5 64	26.6000 26.5000 26.4000 26.3000	27.3000 27.5000 27.7000 27.8000	3 37 500 600	1 1 1 3
SKYLINE	1,5900	12:24	72	1.55	0.65 %	852	1.5500	1.5700	148	0	0	[+]
SKL	1.55 1.55	1.4000 1.7000	09:55 15:49 09:00 10:42	617 1 70 450	1,5400 1,6000 1,5400 1,5300	1 2 2 1	148 5479 3007 3000	1.5400 1.5300 1.5000 1.4500	1.5800 1.5900 1.6000 1.6100	1300 2800 4849 40000	1 1 2 1
SNIEZKA	79,8000	16:38	7	79.00	3.06 %	15	79.6000	80.8000	43	0	15	[+]
SKA	79.00 80.80	71.2000 86.8000	15:11 14:42 14:07 14:07	16 4 1 1	78,2000 79,6000 79,6000 78,2000	1 1 1 2	198 20 19 62	79.0000 78.6000 78.4000 78.2000	81.4000 81.6000 81.8000 82.0000	20 1 20 3	1 1 1 1
SONEL	17,8000	15:51	10	17.10	-0.29 %	124	16.9000	17.2500	86	0	7	[+]
SON	16.80 17.25	15.4000 18.8000	15:51 15:45 14:12 14:00	10 38 1 9	17,7500 17,5000 17,5500 17,5500	1 3 1 3	23 173 10 336	16.8500 16.8000 16.7500 16.7000	17.3000 17.3500 17.4000 17.8000	90 20 120 20	2 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	596,0000	17:00	10	626.00	-9.24 %	41	570.0000	572.0000	5	2	1 360	[+]
SPR	568.00 636.00	564.0000 688.0000	17:00 17:00 17:00 16:36	23 1 5 2	596,0000 596,0000 596,0000 598,0000	6 5 3 2	45 18 6 7	568.0000 566.0000 564.0000 562.0000	576.0000 582.0000 584.0000 586.0000	10 12 2 62	1 2 1 2
STALEXP	3,1350	17:00	5	3.05	-0.65 %	1012	3.0200	3.0500	1025	235	713	[+]
STX	3.01 3.06	2.7450 3.3550	17:00 17:00 17:00 17:00	14 53 4 1	3,1350 3,1350 3,1350 3,1350	2 12 1 26	8000 16853 420 17698	3.0150 3.0100 3.0050 3.0000	3.0600 3.0650 3.0700 3.0750	2000 2000 15500 2500	1 1 3 1
STALPROD	247,0000	17:00	1	246.00	-1.62 %	12	243.0000	244.0000	122	1	131	[+]
STP	242.00 248.00	222.0000 270.0000	17:00 17:00 16:31 16:31	3 1 24 5	247,0000 247,0000 245,0000 245,0000	1 3 9 5	4 20 260 49	242.0000 241.0000 240.0000 239.0000	245.0000 246.0000 247.0000 248.0000	19 31 21 28	1 1 1 2
STALPROFI	8,3400	16:49	6	8.38	-0.71 %	190	8.3600	8.3800	270	3	27	[+]
STF	8.34 8.40	7.5600 9.2000	16:45 16:45 16:35 16:18	138 60 100 176	8,2600 8,3200 8,3400 8,2600	2 1 2 1	343 250 230 100	8.3400 8.3200 8.3000 8.2800	8.4000 8.4200 8.4400 8.4600	1958 50 100 12329	4 1 1 6
STAPORKOW	2,9200	17:00	426	2.92	-0.68 %	445	2.9200	2.9800	347	0	1	[+]
ZUK	2.92 2.92	2.6400 3.2000	17:00 17:00 17:00 17:00	50 100 4 10	2,9200 2,9200 2,9200 2,9200	5 1 3 1	4312 5 2589 1000	2.9000 2.8600 2.8200 2.8000	3.0000 3.1800 3.2000 3.3000	2993 400 1202 389	2 1 1 1
SUNEX	7,3700	16:45	92	6.76	2.66 %	100	6.8000	6.9400	140	5	32	[+]
SNX	6.76 6.94	6.0900 7.4300	16:45 16:45 16:45 16:45	14 14 1 79	7,3700 7,3600 7,3500 7,3500	1 1 1 1	6 100 2 150	6.7900 6.7800 6.7700 6.7600	6.9500 6.9800 6.9900 7.0100	7 263 190 150	1 2 1 1
SYGNITY	111,0000	17:00	155	109.00	-0.92 %	100	107.5000	108.0000	132	2	189	[+]
SGN	106.00 109.00	98.2000 119.5000	17:00 17:00 17:00 17:00	43 7 1 15	111,0000 111,0000 111,0000 111,0000	1 7 9 14	5 380 134 270	107.0000 106.0000 105.5000 105.0000	108.5000 109.0000 109.5000 110.0000	16 63 50 1	2 1 1 1
SYNEKTIK	204,4000	17:01	8	216.20	-0.09 %	54	215.0000	216.0000	17	12	2 549	[+]
SNT	214.60 217.80	194.6000 237.8000	17:01 17:01 17:00 17:00	49 1 11 10	204,4000 204,4000 204,4000 204,4000	2 3 2 6	3 42 18 117	214.8000 214.6000 214.2000 214.0000	216.4000 216.6000 216.8000 217.0000	16 25 84 125	2 3 3 5
SYNTHAVERSE	4,9000	17:00	5	5.00	0.80 %	3552	5.0000	5.0400	1630	32	160	[+]
SVE	4.98 5.06	4.5000 5.5000	17:00 16:42 16:08 16:05	10 4 5 622	4,9000 4,9000 4,9000 4,9000	1 1 1 1	1000 4 400 400	4.9950 4.9900 4.9850 4.9800	5.0500 5.0600 5.0700 5.0800	6837 1673 2542 5884	4 4 5 8
TALEX	20,0000	16:03	122	20.20	-4.63 %	5	20.6000	22.4000	376	0	0	[+]
TLX	20.20 22.40	20.0000 24.4000	09:00 09:01 09:08 09:08	11 1 13 25	20,8000 20,8000 20,8000 20,8000	1 2 1 2	50 189 1 68	20.4000 20.2000 19.9000 19.3000	22.6000 22.8000 23.0000 24.0000	25 250 19 761	1 1 1 1
TARCZYNSKI	117,5000	16:45	39	118.00	0.85 %	60	117.5000	119.0000	11	0	8	[+]
TAR	117.50 119.50	106.5000 129.5000	16:41 16:12 16:07 15:34	1 1 1 5	118,0000 116,0000 117,5000 119,0000	3 3 1 3	102 45 1 3	117.0000 116.5000 116.0000 115.5000	119.5000 120.0000 120.5000 121.0000	31 25 74 61	4 2 3 3
TATRY MOUNTAIN	97,0000	16:33	152	96.00	-1.03 %	5	94.0000	96.0000	210	0	2	[+]
TMR	96.00 96.00	86.5000 105.0000	12:29 12:03 09:00 09:00	2 13 25 25	99,0000 95,0000 94,0000 94,0000	1 1 1 1	2 50 1 8	93.0000 88.0000 84.0000 82.5000	99.0000 100.0000 107.0000 109.0000	30 311 250 445	1 2 1 2
TAURONPE	8,2220	17:00	331	8.32	-0.96 %	52	8.2300	8.2540	386	1 097	9 033	[+]
TPE	8.10 8.46	7.4860 9.1460	17:00 17:00 17:00 17:00	118 355 153 428	8,2220 8,2220 8,2220 8,2220	2 3 2 2	2349 2014 1107 654	8.2280 8.2200 8.2180 8.2160	8.2560 8.2620 8.2660 8.2680	20750 11200 3929 8050	2 2 2 3
TENDERHUT	6,2400	16:45	14	6.36	0.00 %	11	6.2400	6.3600	201	0	0	[+]
THG	6.22 6.36	5.7400 6.9800	16:42 16:10 16:10 16:06	12 10 20 5	6,2400 6,2600 6,2400 6,2200	1 1 1 1	9 10 10 123	6.2200 6.2000 6.1000 6.0600	6.3800 6.4200 6.4600 6.4800	20 20 30 730	1 1 2 5
TERMOREX	0,7200	16:49	32	0.72	0.00 %	306	0.7050	0.7150	458	1	1	[+]
TRR	0.71 0.72	0.6450 0.7850	10:09 10:09 09:00 17:00	25 25 130 12	0,7200 0,7200 0,7200 0,7200	1 1 1 1	102 500 500 500	0.7000 0.6950 0.6850 0.6700	0.7200 0.7250 0.7300 0.7350	252033 3498 500 2701	3 3 1 2
TESGAS	2,2600	15:20	200	2.39	0.00 %	2	2.3900	2.4300	665	1	1	[+]
TSG	2.39 2.39	2.1600 2.6200	11:12 10:09 09:00 16:46	91 1386 423 100	2,3100 2,3100 2,3100 2,3100	2 1 2 1	5600 600 700 600	2.3800 2.3500 2.3400 2.3300	2.4400 2.4900 2.5000 2.5200	4433 938 1025 300	2 2 1 1
TEXT	57,0500	17:04	3	56.25	-0.27 %	56	55.8000	55.9500	886	64	3 552	[+]
TXT	55.30 56.30	50.6500 61.8500	17:03 17:00 17:00 17:00	12 4 11 2	57,0500 57,0500 57,0500 57,0500	1 2 1 1	82 129 11 4	55.7000 55.6500 55.6000 55.5500	56.0000 56.0500 56.1000 56.1500	1121 9 9 10	8 3 1 3
TORPOL	39,3000	17:00	10	43.00	-1.99 %	83	41.9500	42.0000	400	19	810	[+]
TOR	41.95 43.00	38.7000 47.3000	17:00 17:00 16:49 16:48	33 7 5 25	39,3000 39,3000 38,7500 38,8500	1 1 3 1	24 130 225 101	41.8000 41.5000 41.4000 41.1500	42.6000 42.7000 42.8500 42.9000	14 100 116 332	1 1 1 2
TOYA	10,2000	17:00	422	10.30	-2.39 %	1721	9.8200	9.8900	100	93	937	[+]
TOA	9.82 10.38	9.2700 11.3200	17:00 17:00 17:00 17:00	106 100 229 286	10,2000 10,2000 10,2000 10,2000	3 8 1 1	132 2024 80 573	9.8100 9.8000 9.7800 9.7600	9.9200 9.9300 9.9500 9.9700	10 599 100 100	1 2 1 1
TRAKCJA	2,2550	17:01	763	2.25	0.22 %	1215	2.2350	2.2500	4620	26	58	[+]
TRK	2.23 2.27	2.0250 2.4750	17:00 17:00 16:46 16:46	369 42 2 348	2,2550 2,2550 2,2550 2,2600	7 3 8 4	15770 1581 15298 5195	2.2300 2.2250 2.2200 2.2150	2.2550 2.2600 2.2650 2.2850	1734 1320 3633 1000	1 2 2 1
TRANSPOL	4,1900	13:57	28	4.17	1.24 %	407	4.0300	4.0900	40	1	3	[+]
TRN	4.03 4.17	3.7600 4.5800	10:06 09:42 09:00 09:50	7 7 5 643	4,0000 4,1900 4,1900 4,0200	1 1 1 2	1117 2552 9542 1100	4.0200 4.0000 3.9900 3.9000	4.1000 4.1400 4.1700 4.2000	1641 2416 999 95	2 1 2 1
TSGAMES	80,9000	17:00	81	80.00	-1.13 %	33	79.0000	79.7000	119	11	846	[+]
TEN	78.70 80.20	72.0000 88.0000	17:00 17:00 17:00 17:00	13 2 44 100	80,9000 80,9000 80,9000 80,9000	1 3 9 9	50 216 1203 119	78.9000 78.8000 78.7000 78.6000	79.8000 79.9000 80.0000 80.1000	165 419 452 100	2 2 5 1
ULMA	60,5000	16:46	5	61.00	0.00 %	85	59.0000	61.0000	20	0	0	[+]
ULM	61.00 61.00	55.0000 67.0000	16:46 16:46 15:25 15:02	5 11 5 10	60,5000 60,5000 59,5000 59,5000	2 2 1 2	76 124 16 13	58.0000 56.5000 55.5000 55.0000	62.0000 63.5000 64.0000 64.5000	420 33 35 11	2 1 1 1
ULTGAMES	11,8000	17:00	21	11.70	-2.16 %	139	11.4000	11.5500	15	3	37	[+]
ULG	11.20 11.70	10.5500 12.8500	17:00 16:42 16:20 16:46	79 50 26 320	11,8000 11,6500 11,7000 11,9500	2 1 1 3	172 20 1648 761	11.3500 11.3000 11.2000 11.0000	11.6000 11.7000 11.7500 11.8000	92 48 210 258	1 1 1 3
UNIBEP	10,9000	17:01	123	10.60	-2.82 %	137	10.3500	10.5000	14	5	56	[+]
UNI	10.15 10.60	9.5400 11.6500	16:38 16:24 16:02 15:02	77 1 150 209	10,9000 10,9500 10,9000 10,9500	5 3 3 2	426 1125 1286 45	10.3000 10.2500 10.2000 10.1500	10.5500 10.6000 10.6500 10.7000	236 1185 293 40	2 3 1 1
UNICREDIT	279,1500	16:02	222	294.25	1.44 %	5	291.0000	299.9000	69	0	10	[+]
UCG	294.25 295.00	264.8500 323.6500	12:37 12:19 14:34 12:19	29 10 5 1	275,7000 275,3000 270,0000 270,6500	1 1 0 0	3 10 0 0	251.0000 180.0000 0.0000 0.0000	300.0000 305.0000 330.0000 366.0000	36 3 3 3	2 1 1 1
UNIMOT	148,8000	17:00	8	147.40	-0.27 %	17	144.6000	147.0000	90	1	83	[+]
UNT	144.20 147.40	132.8000 162.0000	17:00 17:00 16:48 16:47	6 30 6 5	148,8000 148,8000 148,0000 147,0000	1 4 1 1	10 51 200 71	144.2000 144.0000 143.0000 142.2000	147.2000 147.4000 147.6000 147.8000	156 96 15 2	3 1 1 1
URTESTE	52,0000	17:00	1	51.80	1.54 %	27	50.6000	52.6000	85	0	2	[+]
URT	50.60 52.60	46.7000 56.8000	15:18 15:18 15:18 15:18	1 10 9 5	50,0000 50,2000 50,4000 50,4000	1 2 3 2	1 13 47 10	50.4000 50.0000 49.6000 49.0000	53.0000 53.4000 53.8000 54.0000	5 5 5 380	1 1 1 3
VERCOM	122,6000	17:00	8	121.00	-0.49 %	234	119.8000	121.4000	126	2	207	[+]
VRC	119.60 122.20	109.0000 133.0000	17:00 17:00 17:00 17:00	6 1 84 63	122,6000 122,6000 122,6000 122,6000	3 1 3 7	112 10 72 152	119.6000 119.4000 119.2000 119.0000	121.8000 122.0000 122.2000 122.4000	36 194 36 36	1 7 1 1
VIGOSYS	455,0000	17:02	1	446.00	1.81 %	2	450.0000	452.0000	3	0	52	[+]
VGO	446.00 454.00	402.0000 490.0000	17:00 17:00 17:00 17:00	3 2 10 10	455,0000 455,0000 455,0000 455,0000	1 2 1 1	10 96 20 22	449.0000 448.0000 447.0000 446.0000	453.0000 455.0000 456.0000 457.0000	14 51 9 3	3 2 2 1
VINDEXUS	12,8000	16:18	1	12.50	-0.80 %	1337	12.2000	12.4000	99	3	33	[+]
VIN	12.15 12.50	11.2500 13.7500	16:16 16:16 16:16 17:00	88 211 211 7	12,5000 12,5500 12,6000 12,8000	4 3 2 3	1051 1000 1151 1220	12.1500 12.1000 12.0500 12.0000	12.4500 12.5000 12.5500 12.6000	500 2541 100 238	1 6 1 2
VIVID	0,5640	17:00	36	0.53	-0.38 %	50	0.5240	0.5300	1845	18	9	[+]
VVD	0.52 0.53	0.4810 0.5860	16:41 16:41 16:19 16:13	1419 1000 2000 3000	0,5440 0,5440 0,5700 0,5700	1 3 1 1	2500 5110 45 2000	0.5220 0.5200 0.5100 0.5040	0.5320 0.5340 0.5380 0.5400	50 1038 50 227	1 1 1 5
VOTUM	45,0000	17:02	400	43.15	2.44 %	20	43.7500	44.0000	13	4	176	[+]
VOT	42.80 44.00	38.8500 47.4500	17:00 16:45 16:23 16:23	45 3 10 79	45,0000 45,0000 44,9000 44,9000	1 2 2 2	100 27 13 101	43.5500 43.5000 43.4000 43.3500	44.2500 44.3000 44.4000 44.4500	51 9 80 79	1 1 1 3
VOXEL	178,8000	17:00	3	177.80	-0.90 %	14	175.6000	176.0000	213	2	372	[+]
VOX	170.00 178.40	160.2000 195.4000	17:00 17:00 17:00 17:00	5 6 50 50	178,8000 178,8000 178,8000 178,8000	1 1 3 2	13 13 23 463	173.4000 173.2000 173.0000 172.8000	176.2000 176.8000 177.2000 177.4000	889 5 147 13	1 1 2 1
VRGSA	4,2600	16:24	1300	4.35	-2.30 %	75	4.2400	4.2500	500	64	274	[+]
VRG	4.22 4.35	3.9200 4.7800	16:24 16:24 16:24 16:24	1111 200 37187 10202	4,2600 4,2600 4,2600 4,2600	1 1 1 1	1035 1035 3 800	4.2100 4.2000 4.1500 4.1400	4.2700 4.2800 4.2900 4.3000	871 2537 1035 191	1 2 1 1
WARIMPEX	2,5900	16:42	7	2.54	0.00 %	500	2.4900	2.5400	1982	1	2	[+]
WXF	2.49 2.54	2.2900 2.7900	16:04 16:02 17:00 16:17	1526 600 50 10	2,5200 2,5100 2,5400 2,5800	4 2 2 3	789 817 242 2760	2.4800 2.4700 2.4600 2.4500	2.5500 2.5700 2.5800 2.5900	773 1111 1000 774	1 2 1 1
WASKO	1,7250	16:31	500	1.77	0.00 %	1400	1.7350	1.7650	1398	0	1	[+]
WAS	1.76 1.77	1.5900 1.9400	16:25 16:25 16:25 17:00	500 450 500 79	1,7350 1,7350 1,7350 1,7900	4 3 3 2	3236 1085 2500 1000	1.7300 1.7250 1.7200 1.7100	1.7700 1.7750 1.7800 1.7850	2370 2420 1178 688	3 1 2 1
WAWEL	642,0000	16:44	7	644.00	-0.31 %	7	650.0000	652.0000	6	0	16	[+]
WWL	642.00 650.00	580.0000 708.0000	16:35 15:49 15:48 15:48	1 8 3 1	644,0000 644,0000 642,0000 640,0000	1 2 1 1	3 7 3 7	638.0000 636.0000 634.0000 632.0000	654.0000 656.0000 658.0000 660.0000	6 1 10 3	1 1 3 1
WIELTON	6,7200	17:03	435	6.64	0.30 %	1027	6.6400	PKC	2000	36	241	[+]
WLT	6.63 6.73	5.9800 7.3000	17:03 17:01 17:01 17:01	465 35 653 40	6,7200 6,7200 6,7200 6,7200	4 3 3 17	2100 697 224 4803	6.6300 6.6200 6.6100 6.6000	6.6700 6.6800 6.7000 6.7100	3394 1831 899 900	1 3 1 1
WIKANA	7,1000	14:18	1	7.20	-1.35 %	500	7.0000	7.2000	1196	3	18	[+]
WIK	7.15 7.30	6.5000 7.9000	14:15 09:25 09:20 09:00	24 1 190 1	6,9000 7,1500 6,9000 7,1500	3 2 1 1	1700 300 100 1000	6.9000 6.8500 6.8000 6.5000	7.3000 7.4000 7.5000 7.7000	196 3309 3665 210	1 3 2 1
WIRTUALNA	74,6000	17:00	14	73.50	1.51 %	124	73.3000	74.1000	470	18	1 315	[+]
WPL	72.20 74.50	66.2000 80.8000	17:00 17:00 17:00 17:00	3 170 20 28	74,6000 74,6000 74,6000 74,6000	1 1 3 2	104 104 434 350	73.2000 73.1000 73.0000 72.9000	74.2000 74.4000 74.5000 74.6000	19 104 136 104	3 1 4 1
WITTCHEN	18,0000	17:00	191	17.50	0.69 %	3	17.4800	17.5400	197	17	298	[+]
WTN	17.30 17.68	15.7600 19.2400	17:00 17:00 16:49 16:49	300 1 60 10	18,0000 18,0000 18,0000 17,9800	1 1 5 4	3 1 289 105	17.4600 17.4200 17.4000 17.3800	17.5600 17.5800 17.6000 17.7000	388 857 569 152	3 5 2 4
WOODPCKR	3,3900	15:57	500	3.46	0.58 %	320	3.4300	3.4600	50	2	6	[+]
WPR	3.43 3.46	3.1200 3.8000	16:29 13:57 13:57 09:00	20 20 5 500	3,4000 3,4100 3,4000 3,3500	1 1 2 1	5 1000 332 192	3.3800 3.3600 3.3400 3.3300	3.4800 3.5000 3.5200 3.5300	601 1995 765 28	1 1 2 2
XPLUS	3,6900	11:08	3	3.59	0.00 %	351	3.5000	3.5800	600	1	3	[+]
XPL	3.50 3.60	3.2400 3.9400	11:08 11:08 10:39 10:32	11 61 100 100	3,6600 3,6600 3,6600 3,6600	1 1 1 2	100 100 300 227	3.4800 3.4700 3.4600 3.4500	3.5900 3.6000 3.6200 3.6400	1055 1467 50 800	1 1 1 2
XTB	78,0000	17:03	25	76.38	0.18 %	293	76.3600	76.4000	3710	330	24 968	[+]
XTB	74.70 76.80	68.7600 84.0000	17:02 17:02 17:02 17:02	20 711 1000 10	78,0000 78,0000 78,0000 78,0000	1 1 1 1	381 168 5 13	76.1800 76.0000 75.9200 75.9000	76.4200 76.4400 76.4600 76.4800	325 552 5 587	2 2 1 3
XTPL	81,4000	16:48	3	82.60	-0.61 %	69	81.2000	81.9000	89	2	125	[+]
XTP	81.20 83.10	74.4000 90.8000	17:00 16:48 16:39 16:39	1 5 11 1	80,9000 80,1000 81,0000 81,0000	3 1 1 1	158 70 222 99	81.1000 80.9000 80.8000 80.2000	82.0000 82.2000 82.3000 82.8000	50 100 40 20	1 1 1 1
YARRL	8,6000	17:00	21	8.42	0.71 %	145	8.3000	8.4600	110	1	8	[+]
YRL	8.24 8.48	7.5800 9.2600	16:42 10:29 09:00 09:00	10 50 20 20	8,5400 8,5400 8,6600 8,6600	5 1 5 3	225 100 351 165	8.2800 8.2600 8.2400 8.2200	8.4800 8.5000 8.5200 8.5400	329 1611 55 180	5 4 1 3
ZABKA	21,8000	17:02	200	21.85	0.83 %	5842	21.7800	21.8800	1746	3 234	70 148	[+]
ZAB	21.45 21.92	19.6650 24.0300	17:01 17:00 17:00 17:00	20 678 677 678	21,8000 21,8000 21,8000 21,8000	2 1 2 1	785 530 975 1454	21.7600 21.7500 21.7400 21.7300	21.9000 21.9100 21.9200 21.9300	598 1834 7410 104	2 2 2 2
ZAMET	0,8100	17:00	186	0.82	0.98 %	13	0.8120	0.8280	1758	16	13	[+]
ZMT	0.81 0.83	0.7400 0.9040	17:00 17:00 17:00 16:11	214 84 16 40	0,8100 0,8100 0,8100 0,8140	3 3 1 1	4155 4000 55 54	0.8020 0.8000 0.7980 0.7960	0.8300 0.8380 0.8400 0.8440	60625 3358 3500 57	3 2 2 1
ZEPAK	22,0000	17:04	181	22.60	-1.10 %	478	22.2000	22.4000	358	12	273	[+]
ZEP	22.15 22.60	20.3500 24.8500	17:00 17:00 17:00 17:00	40 10 25 24	22,0000 22,0000 22,0000 22,0000	4 5 1 4	757 2169 500 2039	22.1500 22.1000 22.0500 22.0000	22.5000 22.6000 22.6500 22.7000	444 504 322 1908	3 4 4 2
ZREMB	7,0200	17:00	291	7.03	-1.82 %	315	7.0000	7.0600	1	11	80	[+]
ZRE	6.95 7.13	6.3300 7.7300	17:00 16:48 16:41 16:41	9 20 420 280	7,0200 7,0200 7,0200 7,0200	1 2 5 1	100 6 1334 20	6.9700 6.9600 6.9500 6.9300	7.1000 7.1100 7.1200 7.1300	152 304 692 504	2 2 2 1
ZUE	9,9800	17:00	39	10.10	-0.50 %	258	10.0500	10.2500	1000	2	25	[+]
ZUE	10.00 10.30	9.1000 11.1000	17:00 17:00 17:00 17:00	112 110 150 2	9,9800 9,9800 9,9800 9,9800	1 1 2 1	450 300 701 50	10.0000 9.9600 9.9400 9.9000	10.3000 10.3500 10.4000 10.4500	429 1170 2264 1171	4 2 8 2

GPW	Świat	Waluty

Notowania GPW
WIG	109366.7	-1.28%	08-14
WIG20	2949.7	-1.58%	08-14
WIG20 Fut	2951.0	-2.06%	08-14
WIG20USD	806.6	-2.28%	08-14
mWIG40	7991.4	-0.70%	08-14
sWIG80	29367.4	-0.04%	08-14

Notowania Świat
Dow	44911.3	-0.02%	08-14
SP500 Fut	6500.8	+0.16%	5:04
Nikkei	43036.5	+0.91%	4:35
DAX	24377.5	+0.79%	08-14
Ropa WTI	63.9	-0.16%	5:13
Złoto	3341.1	+0.17%	5:14

Notowania Waluty
EUR/PLN	4.26085	-0.01%	5:14
CHF/PLN	4.52949	+0.03%	5:14
USD/PLN	3.65453	-0.08%	5:14
EUR/USD	1.16591	+0.07%	5:14
GBP/USD	1.35454	+0.11%	5:14
USD/JPY	147.253	-0.35%	5:14

Forum
» gragiełdowa [0][HEN]
» historia transakcji [1][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]

Wzrosty	Spadki	Staty
NTCAPITAL	0.70	13.64%
BOS	11.44	11.07%
LOKUM	24.00	9.59%
COMPERIA	4.98	8.26%
SILVANO	5.78	8.24%
Więcej ...
IFCAPITAL	0.25	-95.25%
SPYROSOFT	570.00	-9.24%
IMCOMPANY	26.90	-6.60%
EUROHOLD	2.82	-5.37%
DATAWALK	96.00	-4.95%
Więcej ...
Rośnie:		123 Spółek
Bez zmian:		55 Spółek
Spada:		177 Spółek
Obrót:		1,678,496,619 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015