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	3,0000	17:00	70	2.99	0.33 %	5638	2.9200	3.0000	1413	7	19	[+]
06N	2.92 3.00	2.7000 3.2800	16:45 14:15 13:07 13:03	602 3 1 1	2,9200 3,0000 3,0000 2,9200	2 1 1 1	4984 1000 5 4	2.9100 2.9000 2.8900 2.8800	3.0400 3.0500 3.0600 3.0800	600 303 669 400	1 2 1 1
11B	158,0000	17:00	5	158.70	-0.50 %	100	157.7000	158.0000	306	10	1 623	[+]
11B	157.50 160.40	142.9000 174.5000	17:00 17:00 17:00 17:00	22 28 10 8	158,0000 158,0000 158,0000 158,0000	1 3 3 1	10 18 12 12	157.6000 157.5000 157.4000 157.3000	158.7000 158.9000 159.1000 159.6000	1 11 10 10	1 1 1 1
3RGAMES	0,8140	17:00	15	0.83	-1.93 %	982	0.8120	0.8140	2441	40	32	[+]
3RG	0.81 0.83	0.7480 0.9120	16:47 16:45 16:45 16:44	100 100 100 644	0,8140 0,8140 0,8140 0,8140	4 1 3 1	6199 100 3075 695	0.8100 0.8080 0.8060 0.8020	0.8160 0.8180 0.8280 0.8300	3931 2155 480 6504	1 1 2 3
4MASS	4,2350	17:00	2000	4.36	-3.53 %	2511	4.2300	4.2350	17	37	163	[+]
4MS	4.21 4.40	3.9250 4.7950	17:00 17:00 17:00 17:00	650 609 35 100	4,2350 4,2350 4,2350 4,2350	1 1 1 1	1290 60 200 60	4.2100 4.2050 4.2000 4.1550	4.3250 4.3300 4.3350 4.3400	50 150 150 500	1 1 1 1
ABPL	96,5000	17:00	400	97.10	0.21 %	100	96.4000	96.9000	1	3	276	[+]
ABE	96.50 97.50	87.4000 106.8000	17:00 16:48 16:48 16:27	9 11 1 7	96,5000 96,5000 96,6000 96,6000	1 2 2 1	11 55 41 500	96.3000 96.2000 96.1000 96.0000	97.0000 97.3000 97.4000 97.5000	93 55 240 662	2 2 1 3
ACAUTOGAZ	25,0000	17:00	1	24.90	0.00 %	55	24.9000	25.0000	1403	0	8	[+]
ACG	24.80 25.00	22.5000 27.3000	14:50 14:50 14:50 14:50	51 15 10 2	24,8000 24,8000 24,8000 24,9000	8 4 8 7	1014 151 446 365	24.8000 24.7000 24.6000 24.5000	25.1000 25.3000 25.5000 25.8000	1578 111 55 159	1 1 1 1
ACTION	30,6500	17:00	238	30.85	-0.65 %	5	30.6000	30.7000	20	15	471	[+]
ACT	30.55 30.90	27.8000 33.9000	17:00 17:00 16:46 16:45	1 1 1 2	30,6500 30,6500 30,7500 30,5500	4 4 2 3	20 1468 20 72	30.5500 30.5000 30.4500 30.4000	30.7500 30.8000 30.8500 30.9000	260 283 60 5556	6 6 4 4
ADIUVO	0,6700	16:36	12	0.69	-2.33 %	1242	0.6520	0.6700	1088	15	10	[+]
ADV	0.65 0.69	0.6220 0.7580	15:41 15:40 15:39 15:32	2958 2000 1774 235	0,6520 0,6520 0,6520 0,6520	2 1 1 1	8000 34 311 2000	0.6500 0.6480 0.6440 0.6420	0.6860 0.6900 0.6920 0.7000	1577 1911 2300 100	1 1 1 1
AGORA	8,9800	17:00	300	9.08	-1.10 %	300	8.9600	8.9800	266	5	48	[+]
AGO	8.98 9.20	8.1800 9.9800	16:47 16:47 16:47 16:27	200 160 77 2	9,0000 9,0200 9,0600 9,1400	1 2 4 1	300 102 1204 580	8.9400 8.9200 8.9000 8.8400	9.0000 9.1400 9.1600 9.1800	1670 188 54 200	2 1 1 1
AGROTON	5,1600	17:00	10	5.12	4.88 %	8	5.1600	5.1800	886	1	8	[+]
AGT	5.02 5.18	4.6100 5.6200	17:00 15:39 15:26 15:10	10 1 3 5	5,1600 5,0800 5,0800 5,0800	1 1 1 1	8750 257 63 10	5.0400 5.0200 5.0000 4.9800	5.2000 5.2800 5.3400 5.3800	1717 6 18 72	2 1 3 3
AIGAMES	0,9480	17:00	11	0.96	-0.21 %	1783	0.9240	0.9480	89	1	1	[+]
ALG	0.93 0.96	0.8640 1.0500	16:23 16:23 16:23 15:50	389 11 100 69	0,9300 0,9300 0,9320 0,9480	1 2 1 1	1895 3259 83 2780	0.9220 0.9200 0.9180 0.9120	0.9500 0.9600 0.9680 0.9700	153 1396 1112 1400	1 1 1 1
AILLERON	15,1000	16:48	96	15.16	-0.40 %	237	15.0200	15.1000	204	1	12	[+]
ALL	15.02 15.16	13.6600 16.6600	16:21 16:21 14:36 13:43	35 35 5 72	15,1400 15,1400 15,1600 15,1600	3 2 1 1	324 136 670 1	15.0000 14.9400 14.9200 14.8800	15.1600 15.2400 15.2600 15.3000	327 20 36 156	2 1 2 1
AIRWAY	0,3325	17:00	1900	0.35	-3.20 %	5200	0.3280	0.3325	2366	526	176	[+]
AWM	0.33 0.35	0.3145 0.3835	17:00 17:00 16:48 16:48	2469 531 500 500	0,3325 0,3325 0,3300 0,3300	2 1 2 1	7800 3000 5472 3000	0.3275 0.3270 0.3255 0.3210	0.3330 0.3340 0.3375 0.3390	6991 1665 919 829	1 1 1 1
ALIOR	102,1000	17:03	143	103.50	-0.68 %	866	102.1000	102.3500	377	197	20 300	[+]
ALR	102.05 104.30	93.1600 113.8500	17:00 17:00 17:00 17:00	3 15 1 590	102,1000 102,1000 102,1000 102,1000	6 9 6 3	1027 4100 748 254	102.0500 102.0000 101.9000 101.8500	102.8000 102.8500 102.9000 102.9500	2291 927 409 422	1 2 2 1
ALLEGRO	31,5000	17:04	200	32.20	-1.56 %	1618	31.4900	31.5000	13106	10 035	311 796	[+]
ALE	30.00 32.25	28.9800 35.4200	17:04 17:04 17:03 17:02	1617 201 50 1900	31,5000 31,5000 31,5000 31,5000	3 2 3 2	6024 185 3034 2341	31.4850 31.4800 31.4700 31.4650	31.5600 31.6350 31.6500 31.6600	500 95 66 1000	1 1 2 1
ALTA	1,6200	16:42	29	1.65	-1.82 %	6605	1.6200	1.6400	4574	13	20	[+]
AAT	1.61 1.65	1.4850 1.8150	14:49 14:08 14:06 14:04	185 185 1500 300	1,6200 1,6200 1,6200 1,6200	1 1 2 2	1250 400 14 3000	1.5950 1.5900 1.5600 1.5550	1.6500 1.6600 1.6800 1.6900	3076 2158 1150 1500	3 2 1 1
ALTUSTFI	2,7900	17:00	4	2.80	-1.41 %	515	2.7300	2.8000	1704	50	141	[+]
ALI	2.71 2.90	2.5200 3.0800	17:00 17:00 16:17 16:17	3 4 1770 300	2,7900 2,7900 2,7100 2,7100	1 2 3 1	1000 1015 101558 300	2.7200 2.7100 2.7000 2.6800	2.8200 2.8300 2.8400 2.8800	3419 3894 15875 1345	1 2 3 2
AMBRA	17,6800	16:49	100	17.80	-0.34 %	103	17.5600	17.6800	1	4	64	[+]
AMB	17.52 17.80	16.0200 19.5800	16:33 16:33 16:30 16:26	1 2 10 9	17,5600 17,5600 17,5600 17,7000	1 3 13 1	20 390 1493 1	17.5400 17.5200 17.5000 17.4600	17.7000 17.7600 17.7800 17.8000	198 311 303 761	1 2 3 3
AMICA	55,5000	16:48	26	55.00	0.36 %	1	55.2000	55.4000	1	3	188	[+]
AMC	54.90 55.80	49.5000 60.5000	16:48 16:48 16:42 16:42	46 18 6 1	55,5000 55,4000 55,4000 55,4000	1 4 3 6	1 150 3 332	55.1000 55.0000 54.9000 54.8000	55.5000 55.6000 55.8000 55.9000	25 145 850 1	1 3 1 1
AMREST	12,9600	17:00	9	13.00	0.78 %	317	12.7800	12.9600	991	79	1 008	[+]
EAT	12.64 13.00	11.7000 14.3000	17:00 17:00 17:00 17:00	200 49 13 312	12,9600 12,9600 12,9600 12,9600	3 1 2 2	3056 180 145 181	12.7400 12.7200 12.7000 12.6800	12.9800 13.0000 13.0200 13.0600	229 1357 150 2	1 2 1 1
ANSWEAR	27,7000	17:00	346	28.65	-4.48 %	282	27.3000	27.7000	84	63	1 739	[+]
ANR	26.95 28.85	25.8000 31.5000	17:00 17:00 17:00 17:00	150 56 213 111	27,7000 27,7000 27,7000 27,7000	6 10 3 3	1223 5510 1138 991	27.2500 27.2000 27.1500 27.1000	27.7500 27.8000 27.8500 27.9000	8 680 275 1350	2 4 1 2
APATOR	22,4000	17:00	45	22.50	-0.67 %	3018	22.3500	22.4000	268	9	195	[+]
APT	22.30 22.50	20.2500 24.7500	17:00 16:48 16:29 16:26	5 1710 2198 1	22,4000 22,4000 22,4000 22,4000	4 4 6 9	353 75 317 458	22.3000 22.2500 22.2000 22.1500	22.4500 22.5000 22.5500 22.6000	230 2505 622 77	3 3 3 1
APLISENS	17,7000	17:00	2	17.90	-1.12 %	1	17.6500	17.7000	3875	0	8	[+]
APN	17.65 17.90	16.1500 19.6500	13:40 10:36 10:34 10:34	19 51 100 50	17,6500 17,6500 17,7000 17,7000	3 4 1 2	312 941 57 116	17.6000 17.5000 17.4000 17.3000	17.9000 18.0000 18.1500 18.2000	177 289 5 10	2 1 1 1
APSENERGY	2,8900	16:41	1	2.80	1.05 %	1000	2.8600	2.8900	41	25	72	[+]
APE	2.80 2.98	2.5200 3.0800	16:41 16:41 16:41 16:41	1 1 1 19	2,8100 2,8100 2,8900 2,8100	1 2 2 5	500 1000 39 145	2.8500 2.8200 2.8100 2.7800	2.9000 2.9100 2.9200 2.9400	2402 20 522 20	2 1 2 1
ARCHICOM	47,7000	17:00	76	48.30	-1.45 %	52	47.3000	47.7000	1424	2	117	[+]
ARH	47.40 48.80	43.5000 53.0000	17:00 17:00 17:00 17:00	455 9 129 300	47,7000 47,7000 47,7000 47,7000	1 1 2 1	38 73 6 464	47.1000 47.0000 46.9000 46.8000	48.0000 48.6000 48.8000 48.9000	841 43 355 125	1 2 2 1
ARCTIC	8,1100	17:00	312	8.00	1.38 %	50	8.1000	8.1100	842	60	485	[+]
ATC	8.00 8.12	7.2000 8.8000	17:00 17:00 17:00 17:00	646 1768 262 32	8,1100 8,1100 8,1100 8,1100	1 1 2 1	230 250 2092 300	8.0700 8.0500 8.0400 8.0300	8.1200 8.1300 8.1500 8.1600	3250 200 1481 200	5 1 4 1
ARTIFEX	13,0000	17:00	53	13.30	0.15 %	9	12.9000	13.0000	537	16	203	[+]
ART	12.52 13.34	11.9800 14.6200	17:00 17:00 15:56 15:56	64 16 1 1	13,0000 13,0000 13,0000 13,0000	1 1 1 1	25 52 100 15	12.7000 12.6800 12.6600 12.6000	13.2000 13.3400 13.3600 13.4000	160 156 130 130	2 2 1 1
ASBIS	28,1600	17:00	12	27.84	2.85 %	1	28.1400	28.1600	962	54	1 523	[+]
ASB	27.84 28.36	25.0600 30.6200	17:00 17:00 17:00 17:00	14 1 1 100	28,1600 28,1600 28,1600 28,1600	1 1 1 1	1 1 12 9	28.1000 28.0600 28.0200 27.9800	28.1800 28.2000 28.2200 28.2400	500 4692 2 22	4 10 2 3
ASMGROUP	0,4880	17:00	1	0.46	7.49 %	9144	0.4860	0.4880	6159	784	384	[+]
ASM	0.45 0.53	0.4600 0.5600	17:00 16:49 16:49 16:45	339 390 2700 1000	0,4880 0,4800 0,4820 0,4800	1 1 2 1	16400 22600 23580 2000	0.4840 0.4820 0.4800 0.4780	0.4900 0.4980 0.5000 0.5050	2300 3907 15000 3200	2 4 1 1
ASSECOBS	84,4000	17:00	412	84.80	1.44 %	331	82.8000	84.4000	21	1	117	[+]
ABS	82.60 85.00	76.4000 93.2000	17:00 17:00 17:00 17:00	10 50 2 2	84,4000 84,4000 84,4000 84,4000	3 3 2 2	24 62 23 36	82.4000 82.2000 82.0000 81.8000	84.8000 85.0000 85.4000 85.8000	418 76 16 125	1 2 1 3
ASSECOPOL	187,0000	17:04	98	187.60	-0.37 %	325	186.9000	187.0000	98	93	17 416	[+]
ACP	186.50 190.00	168.9000 206.2000	17:03 17:03 17:00 17:00	3780 3931 350 28	187,0000 187,0000 187,0000 187,0000	3 2 2 1	654 318 248 20	186.5000 186.3000 186.2000 186.1000	188.0000 188.1000 188.4000 188.5000	25 1560 538 1606	1 1 1 4
ASSECOSEE	66,0000	16:48	3	65.70	0.61 %	100	64.7000	66.0000	119	1	43	[+]
ASE	64.10 66.00	59.2000 72.2000	16:48 16:48 16:48 16:39	15 3 29 1	66,0000 66,0000 65,9000 65,9000	1 1 3 12	200 35 27 321	64.6000 64.5000 64.1000 64.0000	66.6000 66.7000 67.0000 67.2000	30 20 557 3	2 1 4 1
ASTARTA	44,0000	17:03	50	44.75	1.27 %	106	43.9000	44.0000	1690	6	248	[+]
AST	43.25 44.75	40.3000 49.2000	17:00 17:00 16:39 16:32	2 12 5 10	44,0000 44,0000 44,0000 44,0000	1 1 1 1	300 10 56 40	43.8000 43.7500 43.5500 43.3500	44.3500 44.4000 44.5000 44.6500	10 47 210 1	1 1 1 1
ATAL	56,4000	17:00	98	56.60	-0.18 %	1	55.3000	56.4000	175	7	378	[+]
1AT	54.80 57.50	51.0000 62.2000	17:00 17:00 16:45 16:45	1 1 8 1	56,4000 56,4000 55,0000 55,0000	2 2 11 1	530 51 338 5	55.2000 55.1000 55.0000 54.9000	56.5000 56.7000 56.8000 56.9000	110 103 1 1	3 4 1 1
ATENDE	3,0100	16:47	250	3.04	1.01 %	112	3.0100	3.0700	1734	24	72	[+]
ATD	3.00 3.14	2.7400 3.3400	16:27 16:27 16:27 16:25	476 1000 1274 500	3,0100 3,0100 3,0100 3,0300	2 2 3 2	2307 900 2200 4781	3.0000 2.9900 2.9800 2.9700	3.0800 3.0900 3.1200 3.1500	3782 4817 1010 4444	4 1 3 1
ATLANTAPL	16,8000	13:45	4	0.00	0.00 %	240	16.7000	16.8000	372	0	0	[+]
ATP	0.00 0.00	15.1500 18.4500	13:11 12:41 09:16 09:16	36 101 2 1	16,6000 16,8000 16,8000 16,8000	1 3 1 5	165 210 200 2405	16.6000 16.5000 16.4500 16.4000	16.8500 16.9000 16.9500 17.0000	89 560 58 1600	1 2 1 3
ATLANTIS	1,9100	16:21	1000	1.91	-2.80 %	1000	1.9200	1.9600	463	1	2	[+]
ATS	1.91 1.91	1.7200 2.1000	16:06 09:27 09:10 09:03	200 1 300 800	1,9650 1,9650 1,9050 1,9050	2 2 1 1	820 5300 510 5000	1.9100 1.9000 1.8850 1.8800	1.9650 1.9800 1.9850 1.9900	2741 800 2223 3133	3 1 1 2
ATMGRUPA	3,9500	17:00	500	3.92	0.77 %	153	3.9500	3.9600	500	4	15	[+]
ATG	3.92 3.98	3.5300 4.3100	16:31 16:28 16:28 16:21	147 1500 1000 200	3,9500 3,9500 3,9500 3,9400	2 2 1 1	803 391 1500 127	3.9400 3.9300 3.9200 3.9100	3.9900 4.0000 4.0100 4.0200	2500 5713 1314 1509	2 6 2 1
ATREM	49,5000	16:46	53	47.60	5.77 %	50	49.4000	49.5000	233	8	401	[+]
ATR	47.50 49.90	42.9000 52.2000	16:42 16:41 16:32 16:15	157 98 2 1	49,3000 49,2000 49,4000 49,4000	1 3 1 2	28 670 30 70	49.1000 49.0000 48.8000 48.6000	49.6000 49.7000 49.8000 49.9000	559 381 230 60	3 3 2 2
AUTOPARTN	16,9600	17:00	97	17.06	0.24 %	784	16.8400	16.9600	896	124	2 095	[+]
APR	16.62 17.14	15.3600 18.7600	17:00 17:00 17:00 17:00	415 123 365 71	16,9600 16,9600 16,9600 16,9600	1 3 4 1	100 213 2490 1429	16.8200 16.8000 16.7800 16.7600	17.0000 17.0200 17.0400 17.1200	981 200 1096 10	3 1 1 1
BBIDEVNFI	5,5000	16:37	3	5.35	0.00 %	312	5.3500	5.5000	161	0	0	[+]
BBD	5.35 5.50	4.8200 5.8500	13:04 12:06 15:52 14:02	1 1 271 1	5,3500 5,3500 5,5000 5,3500	2 2 1 2	818 619 2000 1170	5.3000 5.2500 5.2000 5.1500	5.5500 5.6000 5.6500 5.7000	9427 3114 1900 2050	4 3 1 2
BENEFIT	3 145,0000	17:00	1	3,175.00	-0.47 %	79	3115.0000	3145.0000	8	2	7 102	[+]
BFT	3,120.00 3,175.00	2860.0000 3490.0000	17:00 17:00 17:00 17:00	2 3 3 2	3 145,0000 3 145,0000 3 145,0000 3 145,0000	4 3 6 1	58 51 22 2	3110.0000 3105.0000 3100.0000 3095.0000	3150.0000 3155.0000 3160.0000 3165.0000	30 2 46 42	6 2 4 5
BEST	29,6000	15:13	1	28.00	2.07 %	150	28.4000	28.8000	150	4	123	[+]
BST	27.40 29.60	25.2000 30.8000	15:13 15:13 15:10 15:10	86 150 1 16	29,4000 29,4000 29,4000 29,2000	3 2 1 3	1370 303 172 222	28.0000 27.6000 27.4000 27.2000	29.0000 29.4000 29.6000 29.8000	260 50 253 313	1 1 2 3
BETACOM	4,7000	12:17	50	4.72	-0.42 %	2922	4.7000	4.7200	987	2	12	[+]
BCM	4.64 4.72	4.2600 5.1500	12:16 11:33 10:50 10:48	500 3 1031 500	4,7000 4,7200 4,7000 4,7000	2 1 1 1	253 463 1750 141	4.6600 4.6400 4.6000 4.5600	4.8000 4.8200 4.8800 4.9000	2460 677 34 1370	3 1 1 2
BIGCHEESE	12,0000	16:49	6	12.00	-1.64 %	249	11.7800	12.0000	666	4	45	[+]
BCS	11.68 12.20	10.8000 13.2000	16:49 16:49 16:49 16:20	2 1 91 18	11,9800 11,9800 11,9600 11,7800	1 5 1 2	135 432 99 1000	11.6800 11.6000 11.5400 11.5200	12.1800 12.2000 12.2200 12.2400	211 123 200 133	1 3 1 2
BIOCELTIX	91,7000	17:00	1	93.00	-0.33 %	1	91.7000	92.1000	12	1	57	[+]
BCX	91.00 93.50	83.7000 102.2000	17:00 17:00 17:00 16:48	13 15 12 3	91,7000 91,7000 91,7000 92,1000	1 1 1 3	35 533 5 74	91.6000 91.5000 91.3000 91.0000	92.2000 92.3000 92.4000 92.5000	60 162 63 90	2 4 2 1
BIOMAXIMA	12,9000	17:00	174	12.70	1.57 %	222	12.7500	12.9000	1084	4	53	[+]
BMX	12.70 12.95	11.4500 13.9500	17:00 17:00 16:43 16:42	26 7 21 263	12,9000 12,9000 12,8000 12,9000	1 3 3 3	250 379 2602 159	12.7000 12.6500 12.6000 12.5500	12.9500 13.0500 13.1000 13.1500	535 100 140 200	5 1 2 2
BIOTON	3,9200	17:00	1000	3.95	-1.75 %	3	3.8600	3.9200	14330	79	307	[+]
BIO	3.84 4.03	3.5600 4.3400	17:00 17:00 17:00 17:00	533 1000 450 17	3,9200 3,9200 3,9200 3,9200	4 3 3 12	2008 4290 1395 32751	3.8500 3.8400 3.8200 3.8000	3.9400 3.9700 3.9800 3.9900	1090 5 5 5	2 1 1 1
BLOOBER	24,1000	16:33	2	23.90	1.05 %	69	24.0000	24.1000	3525	8	189	[+]
BLO	23.80 24.20	21.5500 26.2500	16:29 16:09 16:08 16:08	91 239 1 8	24,1000 24,1000 24,2000 24,2000	1 2 4 2	207 603 327 101	23.9500 23.9000 23.8500 23.8000	24.1500 24.2000 24.2500 24.3000	500 403 1 50	1 3 1 1
BNPPL	114,0000	17:00	5	115.00	0.00 %	383	113.0000	114.0000	355	0	53	[+]
BNP	113.00 115.00	103.5000 126.5000	15:36 15:13 14:43 13:43	27 15 3 3	113,0000 113,5000 113,0000 113,0000	2 1 4 2	80 75 205 103	112.5000 112.0000 111.5000 111.0000	115.0000 115.5000 116.0000 116.5000	30 1000 1963 113	2 1 14 2
BOGDANKA	20,6000	17:01	600	20.35	1.48 %	1255	20.5000	20.6000	5913	24	486	[+]
LWB	20.35 20.80	18.3200 22.3500	17:00 17:00 17:00 17:00	60 20 4 16	20,6000 20,6000 20,6000 20,6000	3 4 4 9	680 566 577 1011	20.4500 20.4000 20.3500 20.3000	20.6500 20.7000 20.7500 20.8000	2426 452 5793 751	4 3 4 3
BOOMBIT	6,4800	10:42	50	6.48	3.85 %	788	6.3400	6.4800	589	0	1	[+]
BBT	6.30 6.48	5.8400 7.1200	09:08 09:03 09:00 14:32	1 175 5 114	6,4800 6,3000 6,4800 6,2400	1 1 1 4	5 255 700 795	6.3200 6.2800 6.2600 6.2400	6.5000 6.5200 6.5400 6.6000	540 550 433 200	4 1 3 1
BORYSZEW	5,9800	17:00	395	5.98	0.67 %	250	5.8800	6.0000	18766	53	316	[+]
BRS	5.88 6.00	5.4000 6.5600	17:00 17:00 17:00 17:00	2000 688 505 1000	5,9800 5,9800 5,9800 5,9800	2 4 5 3	3159 639 1780 710	5.8600 5.8200 5.8000 5.7800	6.0200 6.0400 6.0600 6.0800	2150 310 2733 2333	2 2 6 2
BOS	10,7800	16:41	65	10.90	0.19 %	127	10.7800	10.8000	707	6	65	[+]
BOS	10.78 10.90	9.8100 11.9800	16:40 16:26 16:10 16:09	186 100 50 130	10,8000 10,8000 10,8000 10,8000	3 4 3 2	104 414 13 17	10.7600 10.7200 10.6800 10.6600	10.8200 10.8600 10.8800 10.9000	1002 2 223 501	3 1 2 2
BOWIM	4,6800	16:49	3	4.70	-0.43 %	3	4.6700	4.7300	3	12	55	[+]
BOW	4.65 4.74	4.2300 5.1600	16:48 16:48 16:43 14:54	3 3 3 4	4,6900 4,6900 4,7300 4,7400	2 4 2 2	6 502 720 803	4.6600 4.6500 4.6400 4.6300	4.7400 4.7500 4.7600 4.7700	96 157 200 200	1 4 1 1
BRAND24	59,6000	16:26	20	59.60	0.34 %	5093	59.4000	59.8000	8716	10	613	[+]
B24	59.40 59.60	53.8000 65.4000	16:26 16:26 16:26 16:26	464 135 100 778	59,6000 59,6000 59,6000 59,6000	4 1 1 1	8000 1000 2 150	59.2000 59.0000 58.2000 58.0000	60.0000 60.8000 61.4000 62.0000	16977 300 1718 141	17 1 2 3
BUDIMEX	587,0000	17:03	30	583.00	0.86 %	4	586.4000	587.0000	2319	54	31 836	[+]
BDX	579.00 592.00	524.8000 641.2000	17:00 17:00 17:00 17:00	54 14 15 20	587,0000 587,0000 587,0000 587,0000	1 1 1 1	70 10 309 309	586.2000 585.0000 584.8000 584.0000	587.4000 587.6000 588.2000 588.4000	30 31 49 2	2 2 2 2
BUMECH	25,7000	17:00	67	26.50	-0.96 %	254	25.4000	25.7000	856	100	2 526	[+]
BMC	24.80 26.60	23.8500 29.1500	17:00 17:00 17:00 17:00	50 7 8 19	25,7000 25,7000 25,7000 25,7000	1 3 1 1	100 1960 100 262	25.3000 25.2000 25.1000 25.0500	25.7500 25.8000 25.9000 26.0000	55 57 210 20	1 1 2 1
CAPITEA	0,3895	15:05	31	0.39	0.91 %	3888	0.3805	0.3850	290	51	20	[+]
CAP	0.38 0.39	0.3475 0.4245	15:05 15:01 14:40 14:32	669 14777 8314 1686	0,3855 0,3850 0,3855 0,3855	2 1 2 3	13469 8675 5777 11065	0.3800 0.3775 0.3770 0.3765	0.3895 0.3900 0.3915 0.3920	7569 5000 2600 2570	2 1 1 1
CAPTORTX	51,4000	17:02	153	51.60	0.39 %	30	51.0000	51.4000	314	10	515	[+]
CTX	49.30 51.60	46.5000 56.6000	17:00 17:00 17:00 17:00	85 152 93 150	51,4000 51,4000 51,4000 51,4000	1 1 4 1	69 174 319 89	50.8000 50.6000 50.4000 50.2000	51.6000 51.8000 52.0000 52.2000	221 700 594 125	2 4 10 3
CASPAR	3,9600	17:00	2	3.96	0.00 %	10	3.7000	3.9600	53	1	2	[+]
CSR	3.84 3.96	3.5800 4.3400	16:38 15:27 09:00 17:00	500 3 26 2	3,8400 3,8400 3,9600 3,9600	1 1 2 1	730 246 21 359	3.6800 3.6600 3.6000 3.5800	4.0000 4.1000 4.1600 4.2000	1188 2756 500 200	2 3 1 1
CAVATINA	14,4000	17:00	31	14.30	-0.69 %	850	14.2000	14.4000	69	3	40	[+]
CAV	14.20 14.50	12.9000 15.7000	17:00 16:11 16:11 16:11	49 503 300 300	14,4000 14,2000 14,2000 14,2500	5 4 1 2	259 131 7 200	14.1000 14.0000 13.9500 13.9000	14.5000 14.6000 14.7000 14.7500	100 100 119 82	1 1 2 1
CCC	139,2500	17:04	100	142.00	-1.94 %	20	139.2000	139.2500	426	154	21 598	[+]
CCC	139.00 142.80	127.8000 156.2000	17:04 17:03 17:03 17:03	100 4 1 55	139,2500 139,2500 139,2500 139,2500	1 3 3 27	25 106 503 3057	139.1500 139.1000 139.0500 139.0000	139.4500 139.5000 139.5500 139.6500	47 180 126 47	1 2 1 1
CDPROJEKT	227,8000	17:02	95	230.20	-0.61 %	1789	227.8000	228.3000	141	174	39 856	[+]
CDR	227.40 233.20	207.2000 253.2000	17:00 17:00 17:00 17:00	281 719 26 10	227,8000 227,8000 227,8000 227,8000	4 5 16 5	422 140 1121 206	227.7000 227.6000 227.5000 227.4000	228.4000 228.7000 228.9000 229.0000	291 1 3 1	1 1 1 1
CDRL	9,5500	10:07	5	9.55	0.53 %	850	9.1000	9.5500	907	0	0	[+]
CDL	9.55 9.55	8.6000 10.5000	10:07 10:07 10:07 09:00	4 3 2 1	9,5500 9,5500 9,5500 9,5500	3 1 2 1	250 2 9 77	9.0000 8.9000 8.8000 8.2000	9.6000 10.0000 10.2000 10.3000	679 10 62 1391	1 1 1 1
CELTIC	2,6900	16:42	48	2.80	-6.92 %	1574	2.6200	2.6900	909	41	107	[+]
CPD	2.53 2.80	2.5200 3.0800	16:04 16:04 16:04 15:47	743 233 24 173	2,6900 2,6900 2,6700 2,6200	2 1 1 4	1100 2900 100 6874	2.6100 2.6000 2.5700 2.5300	2.7000 2.7800 2.7900 2.8000	2800 4 120 100	1 1 1 1
CEZ	226,2000	12:15	1	228.00	0.53 %	49	225.0000	228.0000	58	0	12	[+]
CEZ	225.00 228.00	205.2000 250.8000	12:09 10:36 09:00 10:52	50 1 1 32	225,0000 225,0000 228,0000 225,0000	1 1 1 1	7 2 1 40	222.4000 222.0000 221.0000 220.4000	228.8000 229.2000 229.6000 229.8000	13 20 11 9	1 1 1 1
CIGAMES	3,0300	17:00	1280	3.10	-1.62 %	521	3.0000	3.0300	84737	231	700	[+]
CIG	2.98 3.10	2.7900 3.4100	17:00 17:00 17:00 16:39	40 1180 14 1532	3,0300 3,0300 3,0300 3,0200	1 2 4 1	672 921 18584 1000	2.9950 2.9900 2.9800 2.9750	3.0400 3.0500 3.0700 3.0800	40 1520 658 11210	2 4 1 3
CLNPHARMA	20,8500	17:00	93	21.60	-3.02 %	3646	20.8500	20.9000	998	19	396	[+]
CLN	20.80 21.75	19.4400 23.7500	17:00 17:00 17:00 17:00	7 103 1 1	20,8500 20,8500 20,8500 20,8500	5 1 2 2	2377 1 261 20	20.8000 20.7500 20.6500 20.6000	21.0000 21.0500 21.2000 21.3000	2000 300 100 571	2 1 1 2
CLOUD	56,4000	15:58	193	58.00	-2.76 %	1	54.2000	58.0000	1059	0	18	[+]
CLD	56.40 58.00	52.2000 63.8000	15:53 15:53 15:53 15:51	7 5 38 62	56,4000 57,0000 57,6000 57,6000	1 1 1 2	100 85 200 70	53.0000 52.8000 52.6000 52.4000	58.2000 58.4000 59.0000 59.4000	147 2 156 105	1 1 2 2
COALENERG	2,6000	17:00	500	2.71	-1.89 %	520	2.5800	2.6000	700	114	303	[+]
CLE	2.58 2.80	2.4400 2.9800	16:48 16:48 16:29 16:28	480 20 230 800	2,5800 2,5900 2,5800 2,5800	2 3 2 5	500 1500 3543 3161	2.5600 2.5400 2.5300 2.5200	2.6100 2.6300 2.6400 2.6500	750 1465 4800 1000	1 1 3 1
COGNOR	6,6800	17:01	905	6.60	3.25 %	430	6.6500	6.7000	1000	236	1 572	[+]
COG	6.46 6.71	5.9400 7.2500	17:01 17:00 17:00 17:00	1265 4735 1301 300	6,6800 6,6800 6,6800 6,6800	2 1 1 1	17 5000 4 300	6.6100 6.6000 6.5850 6.5800	6.7050 6.7100 6.7150 6.7200	5 7430 8510 577	1 2 2 2
COLUMBUS	5,9900	17:04	380	5.96	0.50 %	7953	5.9900	6.0200	100	21	123	[+]
CLC	5.96 6.10	5.3700 6.5500	17:00 16:49 16:47 16:32	536 299 1851 295	5,9900 5,9900 5,9900 5,9900	1 3 3 1	10500 707 6542 12	5.9800 5.9700 5.9600 5.9500	6.0300 6.0400 6.0500 6.1000	1000 11200 679 3681	1 3 1 7
COMP	55,4000	17:00	33	54.80	1.09 %	26	55.4000	55.8000	113	2	93	[+]
CMP	54.80 55.80	49.4000 60.2000	17:00 17:00 17:00 17:00	17 23 1 6	55,4000 55,4000 55,4000 55,4000	4 5 1 4	350 451 310 187	55.0000 54.8000 54.6000 54.4000	56.0000 56.4000 56.6000 56.8000	270 31 400 800	1 1 1 1
COMPERIA	8,8000	16:02	20	8.80	0.00 %	900	8.4500	8.8000	900	1	10	[+]
CPL	8.45 8.80	7.9500 9.6500	16:01 11:52 09:16 09:11	56 8 1 1000	8,8000 8,8000 8,8000 8,4500	1 1 1 1	900 219 150 1000	8.4000 7.9000 7.8000 7.7500	8.8500 8.9000 9.0000 9.1000	189 200 1501 270	1 1 2 1
COMPREMUM	0,9760	16:34	1	0.96	3.83 %	171	0.9400	0.9660	5000	147	144	[+]
CPR	0.94 1.05	0.8620 1.0500	15:59 15:42 15:42 15:42	6071 379 213 7	0,9600 0,9400 0,9400 0,9400	1 1 1 1	777 400 753 5000	0.9340 0.9200 0.9120 0.9100	0.9760 0.9800 0.9900 1.0050	3999 27881 1500 3459	1 2 1 1
CORMAY	0,3950	17:00	140	0.40	-1.50 %	30	0.3900	0.3950	4690	52	21	[+]
CRM	0.39 0.40	0.3600 0.4400	17:00 17:00 15:23 15:00	30 30 100 1470	0,3950 0,3950 0,3950 0,3900	1 1 1 3	30 30 2000 4732	0.3890 0.3880 0.3870 0.3860	0.3960 0.3990 0.4000 0.4030	271 28251 2380 31	1 1 3 1
CREEPYJAR	419,0000	17:00	1	417.00	0.48 %	1	413.0000	419.0000	17	0	105	[+]
CRJ	406.00 419.00	376.0000 458.0000	17:00 17:00 17:00 16:37	16 4 2 10	419,0000 419,0000 419,0000 417,0000	1 2 1 1	2 11 15 10	412.0000 411.0000 410.0000 409.0000	420.0000 424.0000 425.0000 426.0000	57 15 25 24	4 1 1 1
CREOTECH	362,5000	17:00	7	361.00	1.26 %	6	362.5000	367.5000	7	6	2 122	[+]
CRI	354.50 367.00	325.0000 397.0000	17:00 17:00 17:00 17:00	3 4 4 8	362,5000 362,5000 362,5000 362,5000	1 1 2 4	10 45 50 68	362.0000 361.5000 361.0000 360.5000	368.0000 368.5000 369.5000 370.0000	8 7 67 72	2 1 1 2
CYBERFLKS	178,6000	17:00	10	178.00	1.59 %	4	178.6000	179.0000	141	15	2 667	[+]
CBF	174.00 181.80	160.2000 195.8000	17:00 17:00 17:00 17:00	1 12 2 4	178,6000 178,6000 178,6000 178,6000	1 1 2 1	11 12 110 150	178.4000 177.4000 177.2000 177.0000	179.6000 179.8000 180.0000 180.2000	144 150 78 113	1 2 2 2
CYFRPLSAT	11,6650	17:04	556	12.30	-7.09 %	4257	11.6650	11.6700	407	3 217	38 171	[+]
CPS	11.67 12.38	11.0700 13.5300	17:04 17:04 17:03 17:03	110 134 246 250	11,6650 11,6650 11,6650 11,6650	13 4 17 4	6104 7602 29377 289	11.6600 11.6550 11.6500 11.6400	11.6850 11.6950 11.7050 11.7200	4245 188 2454 405	2 1 2 2
DADELO	55,0000	17:00	235	54.00	1.85 %	159	54.8000	55.0000	12798	6	352	[+]
DAD	54.00 57.00	48.6000 59.4000	17:00 17:00 17:00 16:47	60 5 1 18	55,0000 55,0000 55,0000 54,8000	3 4 5 13	410 267 1092 27480	54.6000 54.4000 54.2000 54.0000	55.4000 55.6000 55.8000 56.0000	75 75 173 200	1 1 2 1
DATAWALK	90,4900	17:00	1	91.19	1.43 %	17	89.5200	90.4900	12	3	245	[+]
DAT	89.00 91.20	82.0800 100.3000	17:00 17:00 17:00 17:00	17 8 23 22	90,4900 90,4900 90,4900 90,4900	1 1 1 4	43 10 10 67	89.5100 89.3300 89.2400 89.2000	90.5000 90.8900 90.9000 91.0000	75 23 100 258	1 1 1 3
DBENERGY	10,8000	14:50	48	11.10	-2.26 %	5	10.8000	11.1000	180	1	10	[+]
DBE	10.80 11.10	10.0000 12.2000	14:46 14:46 14:46 14:45	35 35 35 35	10,8000 10,8000 10,8000 10,8000	2 2 1 2	65 25 54 175	10.7000 10.6000 10.5500 10.5000	11.2000 11.3000 11.3500 11.4000	10 10 50 21	1 1 1 2
DEBICA	81,5000	17:00	149	82.00	-0.37 %	187	81.1000	81.6000	226	1	58	[+]
DBC	81.10 82.00	73.8000 90.2000	17:00 16:05 16:03 15:47	1 1 50 5	81,5000 81,5000 81,5000 81,5000	3 1 1 1	182 200 200 12	81.0000 80.9000 80.7000 80.6000	81.7000 81.9000 82.0000 82.1000	200 213 67 15	1 3 4 1
DECORA	70,2000	17:00	100	69.80	0.57 %	87	70.2000	70.6000	246	1	79	[+]
DCR	68.80 70.20	63.0000 76.6000	17:00 17:00 17:00 17:00	4 14 400 13	70,2000 70,2000 70,2000 70,2000	4 6 4 7	76 137 44 135	68.8000 68.6000 68.4000 68.2000	71.0000 71.2000 71.4000 71.8000	59 43 3 1	2 2 3 1
DEKPOL	83,0000	17:01	20	85.80	-3.26 %	33	82.4000	83.0000	175	5	395	[+]
DEK	81.20 86.40	77.4000 94.2000	17:00 17:00 17:00 17:00	20 10 24 26	83,0000 83,0000 83,0000 83,0000	2 2 2 1	24 34 40 136	82.0000 81.8000 81.4000 81.2000	83.8000 84.2000 84.6000 84.8000	55 17 50 257	2 1 1 2
DELKO	6,8800	16:27	8	6.86	-0.86 %	192	6.8800	6.9200	609	1	10	[+]
DEL	6.86 6.94	6.1800 7.5400	16:23 16:23 16:13 15:05	32 3 250 2	6,9200 6,9000 6,8800 6,9000	6 4 5 4	1871 889 1409 1599	6.8600 6.8400 6.8200 6.8000	6.9400 6.9600 6.9800 7.0000	3623 1147 500 2800	8 2 1 4
DEVELIA	8,4700	17:00	236	8.39	1.19 %	247	8.4000	8.4700	328	328	2 737	[+]
DVL	8.28 8.47	7.5600 9.2200	17:00 17:00 17:00 17:00	2550 230 3345 1000	8,4700 8,4700 8,4700 8,4700	1 2 3 1	500 2060 6836 2718	8.3800 8.3600 8.3500 8.3400	8.4800 8.4900 8.5000 8.5500	505 1800 500 260	1 1 1 2
DGA	29,0000	17:01	11	29.10	0.00 %	11	29.0000	29.4000	57	1	17	[+]
DGA	29.00 29.70	26.2000 32.0000	16:49 16:49 16:42 16:41	2 20 1 1	29,0000 29,0000 29,4000 29,4000	1 1 1 1	1 426 20 292	28.3000 28.2000 26.2000 25.8000	29.5000 29.8000 30.0000 31.4000	200 271 679 30	2 2 4 1
DIAG	176,4000	17:00	68	180.00	-1.78 %	530	176.4000	178.2500	82	50	8 864	[+]
DIA	173.20 180.00	162.0000 198.0000	17:00 17:00 17:00 17:00	2 2 1 5	176,4000 176,4000 176,4000 176,4000	2 1 8 2	4 335 150 4	176.1500 176.0500 176.0000 175.9000	178.9000 179.1000 179.2500 179.4000	335 335 162 32	1 1 1 2
DIGITANET	111,0000	17:00	100	108.80	2.78 %	17	110.8000	111.0000	140	19	2 151	[+]
DIG	108.60 112.80	98.0000 119.6000	17:00 17:00 17:00 17:00	38 48 10 9	111,0000 111,0000 111,0000 111,0000	6 7 4 12	73 91 238 290	110.6000 110.4000 110.2000 110.0000	111.6000 111.8000 112.0000 112.2000	2 230 51 5	1 2 1 1
DINOPL	41,9300	17:04	17078	42.25	0.34 %	1000	41.8100	41.9300	25670	3 115	130 558	[+]
DNP	41.65 42.38	38.0300 46.4700	17:04 17:04 17:04 17:04	1673 1621 9628 100	41,9300 41,9300 41,9300 41,9300	1 1 1 1	45 1 213 10	41.8000 41.7500 41.7300 41.7200	41.9400 41.9500 41.9600 41.9700	50 1980 10 14	1 2 2 3
DMGROUP	3,1700	17:00	2	3.15	2.26 %	10	3.1000	3.1700	48	9	28	[+]
DMG	3.08 3.18	2.8400 3.4600	16:34 16:34 16:34 15:20	1 10 42 499	3,1700 3,1500 3,1500 3,1000	2 3 1 6	241 18 4 31	3.0800 3.0700 3.0600 3.0500	3.1800 3.2000 3.2200 3.2500	5594 1512 15 10	3 1 2 1
DOMDEV	264,0000	17:04	6	264.00	0.57 %	4	264.0000	265.0000	12	3	901	[+]
DOM	262.50 266.00	238.0000 290.0000	17:04 17:00 17:00 17:00	4 3 7 7	264,0000 264,0000 264,0000 264,0000	4 4 1 3	43 39 39 60	263.5000 263.0000 262.5000 262.0000	265.5000 266.0000 266.5000 267.0000	115 191 58 39	1 4 2 1
DRAGOENT	26,5000	17:00	2	25.90	2.32 %	7	25.3000	26.5000	31	1	32	[+]
DGE	25.00 27.00	23.4000 28.4000	16:49 16:48 14:39 14:39	1 1 67 56	25,3000 26,5000 27,0000 27,0000	3 1 1 1	26 3 20 4	25.1000 25.0000 24.9000 24.5000	26.8000 26.9000 27.4000 27.8000	77 55 2 150	1 1 1 1
ECHO	5,8600	17:00	29	5.90	0.00 %	1553	5.8600	5.9200	353	82	482	[+]
ECH	5.86 5.90	5.3200 6.4800	17:00 17:00 17:00 17:00	2865 1717 3000 2039	5,8600 5,8600 5,8600 5,8600	8 4 11 5	2456 3004 6706 369	5.8400 5.8200 5.8000 5.7800	5.9400 5.9600 5.9800 6.0000	2170 13312 1700 7715	3 25 4 4
EDINVEST	6,9800	14:29	2	6.98	0.00 %	2	6.8600	6.9800	642	0	1	[+]
EDI	6.86 6.98	6.3000 7.6600	12:20 12:20 11:42 11:42	10 10 10 10	6,9800 6,9600 6,8600 6,8800	1 1 1 2	223 90 230 1240	6.8400 6.8200 6.7600 6.7000	7.0000 7.0600 7.0800 7.1600	1410 204 225 419	2 1 1 3
ELEKTROTI	47,2000	17:00	67	46.95	0.64 %	100	46.9500	47.2000	1032	23	1 060	[+]
ELT	46.85 47.80	42.3000 51.6000	17:00 17:00 17:00 17:00	51 239 555 30	47,2000 47,2000 47,2000 47,2000	4 4 4 1	461 383 1176 87	46.9000 46.8500 46.8000 46.7500	47.2500 47.3000 47.6000 47.6500	200 378 20 67	1 1 1 1
ELKOP	2,0200	17:00	30	2.00	-0.98 %	532	2.0000	2.0200	2299	14	27	[+]
EKP	1.95 2.02	1.8000 2.2000	15:57 15:54 15:54 15:54	20 5 10 3	2,0200 2,0000 2,0000 2,0000	1 1 1 3	400 401 402 1922	1.9750 1.9700 1.9650 1.9600	2.0300 2.0400 2.0700 2.0900	2389 1272 965 8	2 1 1 1
ENEA	20,7400	17:04	68	20.00	4.27 %	822	20.7400	20.7600	514	783	15 854	[+]
ENA	19.79 20.74	18.0000 22.0000	17:04 17:02 17:01 17:01	70 348 200 62	20,7400 20,7400 20,7400 20,7400	2 1 2 1	80 253 256 141	20.7200 20.6600 20.6000 20.5800	20.7800 20.8000 20.8200 20.8400	5895 2104 4578 1200	4 7 3 1
ENELMED	18,0000	17:00	50	18.40	-2.17 %	50	18.0000	18.2000	96	0	1	[+]
ENE	18.00 18.40	16.6000 20.2000	11:40 09:00 17:00 12:16	10 2 2 2	18,4000 18,4000 18,4000 18,0000	1 1 1 1	20 3 150 72	17.8000 17.6000 17.4000 17.3000	18.4000 18.5000 19.0000 19.3000	64 534 291 201	1 5 4 1
ENERGA	17,3400	17:02	300	17.76	-0.80 %	80	17.3200	17.3400	3667	34	594	[+]
ENG	17.30 17.90	16.0000 19.5200	17:02 17:01 17:01 17:01	200 429 300 200	17,3400 17,3400 17,3400 17,3400	5 2 1 1	577 290 1005 100	17.3000 17.2800 17.2600 17.2200	17.4400 17.4800 17.5200 17.5600	558 378 378 378	1 1 1 1
ENERGOINS	2,6700	17:00	43	2.53	1.52 %	2000	2.6300	2.6700	2387	62	163	[+]
ENI	2.53 2.74	2.2800 2.7800	17:00 17:00 17:00 16:49	500 17 133 45	2,6700 2,6700 2,6700 2,6800	1 2 4 1	2000 3000 6325 330	2.6200 2.6100 2.6000 2.5700	2.6800 2.6900 2.7100 2.7200	2939 3280 1420 2800	2 2 2 2
ENTER	51,7000	17:00	10	52.00	-0.19 %	26	51.5000	51.7000	10	4	216	[+]
ENT	51.00 52.00	46.8000 57.2000	16:49 16:41 16:41 16:29	50 35 15 1	51,7000 51,7000 51,7000 51,7000	1 6 4 7	69 136 71 255	51.3000 51.2000 51.1000 51.0000	51.8000 51.9000 52.0000 52.2000	300 202 851 7708	1 2 3 2
EQUNICO	0,8600	13:35	8000	0.86	0.00 %	1052	0.8500	0.8600	721	11	9	[+]
EQU	0.86 0.86	0.7740 0.9460	13:35 10:52 15:13 12:59	2000 700 230 583	0,8600 0,8600 0,8600 0,8280	1 2 2 2	800 1095 667 10500	0.8360 0.8300 0.8280 0.8260	0.8820 0.9000 0.9180 0.9200	1500 4350 119 10000	1 2 1 1
ERBUD	27,9000	17:00	50	28.25	-1.24 %	78	27.9000	28.2000	98	4	124	[+]
ERB	27.90 28.85	25.4500 31.0500	17:00 17:00 17:00 16:49	100 43 87 1	27,9000 27,9000 27,9000 28,1500	1 1 1 1	50 150 30 10	27.8500 27.8000 27.7000 27.6000	28.2500 28.4500 28.5000 28.8000	100 15 33 50	1 1 2 1
ERG	42,0000	17:00	2	0.00	0.00 %	218	40.0000	42.0000	320	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	15:08 15:08 14:20 09:02	48 32 180 2	41,0000 41,0000 42,0000 43,0000	1 0 0 0	1 0 0 0	35.0000 0.0000 0.0000 0.0000	43.0000 43.8000 45.0000 46.0000	36 300 510 746	1 1 2 1
ESOTIQ	36,1000	17:00	3	36.00	0.28 %	2	35.7000	36.1000	7	3	106	[+]
EAH	35.30 36.20	32.4000 39.6000	16:24 15:33 15:18 15:13	19 5 2200 1	36,0000 36,2000 36,0000 36,0000	3 2 1 2	311 67 100 26	35.4000 35.3000 35.2000 35.1000	36.2000 36.3000 36.5000 36.6000	35 70 20 50	1 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	11	PKC	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	1 0 0 0	10 0 0 0	1.4100 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,8900	17:00	4335	1.70	11.50 %	11120	1.8750	1.8900	3165	312	580	[+]
EUC	1.68 1.95	1.6750 2.0400	17:00 17:00 17:00 16:48	2373 3292 318 397	1,8900 1,8900 1,8900 1,8900	1 1 1 1	400 989 500 1000	1.8700 1.8400 1.8350 1.8300	1.9000 1.9100 1.9200 1.9300	40462 6000 5245 8968	3 1 5 5
EUROCASH	7,8900	17:00	3	7.84	0.64 %	158	7.8700	7.8900	551	86	672	[+]
EUR	7.81 7.89	7.0600 8.6200	17:00 17:00 17:00 17:00	11 4 148 156	7,8900 7,8900 7,8900 7,8900	1 1 1 2	800 10 10 12	7.8650 7.8550 7.8450 7.8400	7.8950 7.9000 7.9050 7.9100	1691 2026 20 3661	4 6 1 4
EUROHOLD	3,0000	09:45	3000	0.00	0.00 %	300	2.8400	3.1200	12	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	1 1 1 1	5 462 7 2000	2.8200 2.7800 2.7400 2.7000	3.1400 3.2000 3.2400 3.3000	8 252 1299 2726	2 2 1 5
EUROTEL	27,6000	17:00	90	27.50	1.10 %	547	27.3000	27.6000	21	4	109	[+]
ETL	26.90 27.90	24.8000 30.2000	16:40 16:22 15:45 15:45	98 1 1 1	27,5000 27,5000 27,1000 27,1000	1 4 3 2	111 238 1911 104	27.2000 27.1000 27.0000 26.9000	27.7000 27.8000 27.9000 28.0000	128 371 240 180	1 4 2 3
FABRITY	27,1000	17:00	1	27.80	-1.45 %	1	27.1000	27.6000	220	1	20	[+]
FAB	27.00 27.80	25.1000 30.5000	16:49 16:49 16:49 16:49	1 15 111 111	27,0000 27,0000 27,0000 27,1000	4 1 1 1	251 2 63 106	27.0000 26.9000 26.8000 26.6000	27.7000 28.0000 28.1000 28.2000	6279 555 41 16	3 2 2 2
FASING	12,5000	15:10	2	12.50	0.81 %	715	12.3000	12.5000	116	0	0	[+]
FSG	12.50 12.50	11.3000 13.7000	15:10 15:10 15:10 15:10	2 2 2 2	12,5000 12,5000 12,5000 12,5000	2 1 2 2	107 200 239 200	12.1000 12.0000 11.8000 11.6000	12.7000 12.8000 12.9000 13.0000	1800 1548 582 872	4 2 1 4
FEERUM	12,8000	17:00	2	12.50	1.99 %	502	12.4500	12.8000	334	6	70	[+]
FEE	12.45 12.80	11.2500 13.7500	13:17 13:11 10:52 10:04	1000 1577 500 95	12,4500 12,4500 12,4500 12,5500	1 1 1 1	5 426 2000 7	11.4500 10.6000 10.0000 8.0000	13.1000 13.5000 13.8000 14.0000	1 740 1005 2800	1 1 1 2
FERRO	29,5000	17:00	5	29.60	0.68 %	575	29.5000	29.7000	100	20	601	[+]
FRO	29.50 30.00	26.7000 32.5000	17:00 16:49 16:48 16:42	24 54 60 150	29,5000 29,5000 29,5000 29,5000	4 8 2 1	40 617 16 175	29.4000 29.3000 29.2000 29.1000	29.9000 30.0000 30.1000 30.3000	491 2061 1 32	2 11 1 1
FMG	86,6000	09:59	1	0.00	0.00 %	6	78.6000	82.4000	32	0	0	[+]
FMG	0.00 0.00	78.0000 95.2000	17:00 14:19 13:37 13:18	1 5 1 7	79,8000 82,4000 82,4000 79,4000	1 1 1 1	13 24 32 70	78.4000 78.0000 77.8000 77.4000	82.6000 86.4000 86.6000 87.0000	11 15 20 13	1 1 1 2
FON	0,2600	15:36	39570	0.26	-0.38 %	15330	0.2580	0.2630	5484	42	11	[+]
FON	0.26 0.26	0.2310 0.2810	15:25 14:03 10:02 09:08	430 3 1350 233	0,2600 0,2640 0,2560 0,2560	1 1 2 2	3400 1150 12498 11078	0.2570 0.2560 0.2550 0.2530	0.2640 0.2650 0.2680 0.2700	15330 7886 4515 5000	2 1 1 1
FORTE	24,1000	16:34	83	24.50	-1.23 %	319	24.1000	24.3000	1	3	82	[+]
FTE	24.10 24.70	22.1000 26.9000	16:34 16:24 16:24 16:24	2 8 51 13	24,1000 24,1000 24,1000 24,1000	14 7 3 2	2200 655 184 76	24.0000 23.9000 23.8000 23.7000	24.4000 24.5000 24.7000 24.8000	250 65 83 243	2 2 1 4
GAMEOPS	13,5600	14:02	3	13.22	2.26 %	50	13.3000	13.5000	1	2	27	[+]
GOP	13.22 13.56	11.9000 14.5400	13:40 13:38 13:27 11:57	10 93 1 2	13,5600 13,2800 13,2800 13,2200	3 2 1 1	263 400 200 1	13.2200 13.2000 13.1800 13.1600	13.5200 13.5600 13.5800 13.6000	200 222 2410 1005	1 2 2 1
GAMFACTOR	7,6200	16:49	2	7.60	-0.52 %	70	7.6000	7.6200	579	1	8	[+]
GIF	7.56 7.78	6.8400 8.3600	16:45 14:51 14:40 13:40	5 2 2 5	7,6200 7,6200 7,6200 7,6200	1 1 1 1	5 220 52 5	7.5800 7.5600 7.5400 7.5000	7.7600 7.7800 7.8600 7.8800	295 373 85 198	1 2 2 1
GENOMTEC	4,5950	17:02	50	4.98	-7.73 %	1005	4.5600	4.5950	64	37	174	[+]
GMT	4.48 4.98	4.4800 5.4700	17:00 16:44 16:41 16:35	300 1034 39 3	4,5950 4,5900 4,5850 4,5850	1 1 2 2	550 2000 252 2500	4.5550 4.5500 4.5200 4.5100	4.6000 4.6900 4.7500 4.8500	8712 359 2509 1000	1 1 1 1
GETIN	0,5660	17:00	197	0.58	-1.57 %	6000	0.5590	0.5660	30008	356	200	[+]
GTN	0.56 0.58	0.5220 0.6380	16:49 16:47 16:28 16:24	100 20 1 3629	0,5670 0,5670 0,5670 0,5580	2 3 1 5	6456 67814 10000 18208	0.5580 0.5570 0.5560 0.5550	0.5670 0.5680 0.5690 0.5700	679 500 2069 19104	1 1 2 2
GOBARTO	22,4000	15:00	9	22.40	-1.32 %	100	21.4000	21.4000	100	0	0	[+]
GOB	22.40 22.40	20.2000 24.6000	15:00 15:00 15:00 15:00	1 50 28 6	22,4000 22,7000 22,8000 22,8000	1 1 1 3	420 43 200 313	21.3000 21.2000 21.1000 21.0000	22.4000 22.5000 22.6000 22.7000	141 103 770 500	1 1 1 1
GPW	62,8500	17:00	115	62.75	0.32 %	5040	62.8500	63.1000	132	41	2 567	[+]
GPW	62.45 63.30	56.5000 69.0000	17:00 17:00 17:00 17:00	8 10 24 2	62,8500 62,8500 62,8500 62,8500	2 2 1 3	284 4 324 328	62.8000 62.7500 62.7000 62.6500	63.1500 63.2000 63.2500 63.3000	334 161 277 726	2 2 3 4
GREENX	1,9480	17:00	945	1.96	2.53 %	40000	1.9400	1.9480	55	298	580	[+]
GRX	1.92 1.98	1.7640 2.1560	17:00 17:00 16:49 16:49	84 1888 207 12	1,9480 1,9480 1,9500 1,9460	1 2 3 1	1533 1533 3114 12	1.9350 1.9320 1.9300 1.9290	1.9500 1.9540 1.9580 1.9630	7430 2347 12 1337	5 2 1 2
GRENEVIA	3,2200	17:00	167	3.24	-0.62 %	233	3.2150	3.2200	2964	71	228	[+]
GEA	3.18 3.29	2.9200 3.5600	16:49 16:49 16:49 16:49	1 1000 1 630	3,2050 3,2200 3,2000 3,2150	1 1 1 2	700 699 999 1305	3.2100 3.2050 3.2000 3.1950	3.2250 3.2300 3.2500 3.2600	1012 3790 1254 311	4 1 1 2
GRODNO	10,0500	15:11	208	10.25	-0.99 %	100	10.0500	10.1500	10	13	129	[+]
GRN	9.90 10.25	9.2400 11.2500	14:53 14:49 14:49 14:08	6000 400 1000 975	10,0500 10,1000 10,1000 10,0000	2 1 2 2	1900 100 1222 5	10.0000 9.9800 9.9000 9.8800	10.2500 10.3000 10.3500 10.4000	165 1653 68 140	2 3 1 3
GRUPAAZOTY	18,1800	17:02	296	18.46	-1.36 %	704	18.1800	18.1900	20	144	2 636	[+]
ATT	18.17 18.46	16.6200 20.3000	17:02 17:02 17:02 17:02	100 200 60 100	18,1800 18,1800 18,1800 18,1800	9 6 15 1	1829 546 3425 956	18.1700 18.1600 18.1500 18.1400	18.2000 18.2100 18.2500 18.2700	5 244 177 19	1 2 2 2
GTC	3,6000	13:35	307	3.43	5.26 %	2549	3.4700	3.4900	3	6	21	[+]
GTC	3.43 3.60	3.0900 3.7700	13:35 13:35 13:35 13:35	440 2500 100 3	3,5900 3,5500 3,5300 3,5200	1 2 1 2	3 6 3 6	3.4600 3.4500 3.4400 3.4300	3.5000 3.5100 3.6000 3.6500	11552 3 2065 3	2 1 4 1
HANDLOWY	102,0000	17:00	60	102.20	0.00 %	28	101.8000	102.2000	42	20	1 990	[+]
BHW	101.20 104.00	92.0000 112.4000	17:00 17:00 17:00 17:00	40 39 54 121	102,0000 102,0000 102,0000 102,0000	6 3 10 23	2081 22 347 915	101.6000 101.4000 101.2000 101.0000	102.4000 102.6000 102.8000 103.0000	45 21 189 90	1 2 5 3
HARPER	5,2800	16:20	30	5.34	-1.12 %	80	5.2800	5.3000	221	1	8	[+]
HRP	5.28 5.34	4.8100 5.8600	10:08 10:08 10:08 09:30	2 2 2 1400	5,3000 5,3000 5,3000 5,3000	1 3 2 2	370 2110 274 355	5.2400 5.2200 5.2000 5.1800	5.3200 5.3400 5.4600 5.4800	3000 135 110 403	1 1 1 3
HELIO	27,5000	16:20	10	27.20	1.10 %	3990	27.5000	28.0000	50	0	5	[+]
HEL	27.20 27.60	24.5000 29.9000	16:13 13:01 09:06 09:00	110 19 58 2	27,6000 27,3000 27,2000 27,2000	1 1 2 2	21 52 34 80	27.3000 27.2000 27.1000 27.0000	28.2000 28.3000 28.4000 28.5000	142 964 236 594	2 2 2 2
HERCULES	1,3100	16:30	100	1.32	0.00 %	2624	1.2700	1.3100	4697	29	38	[+]
HRS	1.26 1.32	1.1900 1.4500	16:30 15:18 15:18 15:13	2000 224 2776 7276	1,3000 1,3100 1,3050 1,2700	1 1 1 1	1276 2000 2300 2000	1.2600 1.2450 1.2400 1.2350	1.3200 1.3250 1.3350 1.3400	1200 1000 1413 5482	1 1 1 2
HUUUGE	23,2500	17:00	26	23.05	1.09 %	173	22.9000	23.2500	1931	7	172	[+]
HUG	22.90 23.30	20.7500 25.3500	17:00 17:00 17:00 16:49	4 10 6 6	23,2500 23,2500 23,2500 23,2500	1 1 1 1	1000 200 54 10	22.8500 22.8000 22.1500 22.1000	23.4500 23.5000 23.5500 23.6000	15 50 150 52	1 1 1 1
HYDROTOR	15,1500	15:26	100	15.20	1.00 %	201	15.0000	15.1500	596	0	3	[+]
HDR	15.15 15.20	13.7000 16.7000	09:00 09:00 13:03 09:14	5 95 85 96	15,2000 15,2000 15,0000 15,0000	2 1 1 1	600 1 80 180	14.9000 14.4000 14.3000 14.2000	15.2000 15.2500 15.3000 15.3500	85 493 100 150	1 3 1 1
IBSM	59,4000	10:08	2	59.00	1.02 %	4	57.6000	59.4000	36	0	1	[+]
IBS	59.00 59.40	53.2000 64.8000	10:08 10:08 10:08 09:00	2 1 3 1	59,4000 59,2000 59,0000 59,0000	1 1 1 1	33 140 1 13	57.2000 57.0000 50.6000 50.2000	59.6000 59.8000 64.8000 68.0000	7 135 8 25	1 1 1 1
IDMSAPL	0,5400	09:49	13	0.54	0.00 %	1208	0.5400	0.5500	14952	0	0	[+]
IDM	0.54 0.54	0.4860 0.5900	16:31 09:19 10:30 15:16	1000 101 51 121	0,5400 0,5400 0,5400 0,5500	2 1 1 1	15120 1837 300 11	0.5000 0.4900 0.3500 0.0180	0.5600 0.5800 0.5950 0.6350	94 20 3330 2500	1 1 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	4218	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 1 1 1	5 268 200000 1	5.0500 4.8000 0.0310 0.0300	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	27,5000	16:35	36	27.50	-0.72 %	3	27.4500	27.5500	75	2	61	[+]
IFI	27.40 27.95	24.7500 30.2500	16:35 16:35 16:35 16:35	1 1 3 20	27,5000 27,5500 27,5500 27,5500	2 1 1 1	130 20 50 32	27.4000 27.2000 27.1500 27.1000	27.8500 27.9000 27.9500 28.0000	20 75 255 1	1 1 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2538	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	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 1.0000 1.0100 1.4500	37 1000 505 355	1 1 1 1
IMCOMPANY	24,7000	17:00	225	25.10	0.82 %	1375	24.7000	25.1000	290	1	32	[+]
IMC	24.70 25.10	22.6000 27.6000	17:00 16:19 16:18 16:18	25 4 150 100	24,7000 24,7000 25,1000 25,1000	1 1 1 1	100 450 15 35	24.6000 24.3000 24.1000 24.0000	25.6000 25.9000 26.0000 26.2000	77 332 76 481	1 2 1 4
IMMOBILE	3,1700	16:15	1000	3.12	1.28 %	300	3.1600	3.2200	5	20	63	[+]
GKI	3.10 3.21	2.8100 3.4300	16:15 15:58 15:01 13:56	214 300 200 20	3,1700 3,1600 3,1600 3,1700	1 1 2 2	300 20 450 2277	3.1400 3.1200 3.1100 3.1000	3.2400 3.2800 3.3200 3.3400	2426 30 15 15	2 1 1 1
IMPERA	1,4000	16:15	6000	1.40	0.00 %	6000	1.4000	1.4500	234	11	15	[+]
IMP	1.38 1.40	1.2600 1.5400	15:59 15:39 13:05 12:10	25 5000 1 1	1,3800 1,4000 1,4000 1,4000	1 1 1 1	1000 5750 505 555	1.3600 1.3500 1.3100 1.2300	1.4700 1.4800 1.4900 1.5000	3300 444 3000 5269	1 1 1 4
IMS	2,9800	16:38	5	2.96	0.68 %	9574	2.9600	2.9800	84	7	22	[+]
IMS	2.94 3.00	2.6700 3.2500	15:27 14:49 14:44 14:44	1200 1600 676 11	2,9600 2,9600 2,9600 2,9600	2 2 2 5	520 811 130 2647	2.9500 2.9400 2.9300 2.9200	2.9900 3.0000 3.0100 3.0200	2635 35375 13 1094	2 9 2 1
INC SA	1,6000	09:00	1	1.60	0.00 %	1500	1.5150	1.6000	2150	0	0	[+]
INC	1.60 1.60	1.4400 1.7600	12:02 11:06 11:06 11:06	600 370 160 70	1,6000 1,6000 1,5900 1,5850	2 1 3 1	3140 5121 1546 2125	1.5100 1.5050 1.5000 1.4700	1.6050 1.6100 1.6200 1.6250	5171 2134 5522 2150	2 1 3 1
INGBSK	338,0000	17:00	8	339.50	-0.44 %	189	338.0000	339.5000	48	5	1 604	[+]
ING	334.00 342.00	306.0000 373.0000	17:00 17:00 17:00 17:00	6 1 18 16	338,0000 338,0000 338,0000 338,0000	4 1 2 1	341 5 18 10	334.0000 333.5000 333.0000 332.5000	340.0000 340.5000 341.0000 342.0000	57 3 39 108	2 1 2 3
INPRO	8,2000	15:36	15	8.20	0.00 %	5612	8.1000	8.2000	288	0	2	[+]
INP	8.15 8.20	7.4000 9.0000	15:36 11:33 09:01 16:30	185 13 2 25	8,1500 8,1500 8,2000 8,2000	1 1 2 1	13 50 1343 100	8.0000 7.9500 7.8500 7.7500	8.3500 8.4000 8.4500 8.5000	417 200 200 60500	2 1 1 2
INSTALKRK	37,4000	17:00	1	37.50	-2.60 %	19	37.0000	37.4000	44	0	12	[+]
INK	37.00 37.50	33.8000 41.2000	16:03 16:00 14:10 13:18	30 26 1 1	37,0000 37,3000 37,3000 37,0000	2 5 3 3	141 268 301 224	36.7000 36.6000 36.5000 36.4000	37.5000 37.9000 38.0000 38.3000	51 111 80 51	1 1 1 1
INTERBUD	2,2100	09:00	50	0.00	0.00 %	17	2.1400	2.2000	1000	0	0	[+]
ITB	0.00 0.00	1.9900 2.4300	12:52 12:52 12:52 11:26	133 315 16 100	2,1900 2,1800 2,1800 2,1700	1 1 1 1	269 672 500 428	2.1300 2.0900 2.0800 2.0500	2.2100 2.2200 2.2500 2.2600	4749 3666 777 4515	4 1 1 5
INTERCARS	535,0000	17:00	2	550.00	-2.19 %	102	535.0000	543.0000	2	1	593	[+]
CAR	535.00 551.00	495.0000 605.0000	17:00 17:00 17:00 17:00	1 8 5 3	535,0000 535,0000 535,0000 535,0000	2 4 1 1	21 78 2 5	531.0000 530.0000 527.0000 526.0000	544.0000 549.0000 550.0000 551.0000	16 2 5 36	3 1 1 4
INTERSPPL	0,5060	15:08	194	0.50	2.22 %	9100	0.4820	0.5060	15631	15	7	[+]
IPO	0.48 0.51	0.4460 0.5440	15:08 15:08 13:53 13:52	70 36 11 5394	0,5040 0,5040 0,5060 0,4800	2 1 3 2	109 6500 2130 7000	0.4810 0.4800 0.4790 0.4780	0.5080 0.5140 0.5180 0.5200	75 2123 3153 9340	1 1 1 4
INTROL	6,7800	16:36	75	6.74	0.59 %	300	6.7000	6.8000	800	1	6	[+]
INL	6.70 6.78	6.0800 7.4000	13:06 13:06 13:00 12:50	270 50 7 93	6,7800 6,7800 6,7600 6,7600	1 1 4 4	100 208 711 1571	6.6600 6.6400 6.6200 6.6000	6.8200 6.8600 6.9000 6.9400	350 680 100 100	1 1 1 1
IPOPEMA	3,1700	16:43	670	0.00	0.00 %	109	3.1500	3.2100	123	0	0	[+]
IPE	0.00 0.00	2.8600 3.4800	16:40 16:12 15:59 14:50	300 15 200 100	3,1700 3,1700 3,1700 3,1700	1 2 2 1	200 154 8 433	3.1200 3.1100 3.0600 3.0500	3.2200 3.2300 3.2500 3.3000	3020 250 996 6350	2 1 1 2
IZOLACJA	3,8900	17:00	2	3.82	1.57 %	200	3.7200	3.8900	298	6	22	[+]
IZO	3.82 3.95	3.4400 4.2000	11:19 10:35 09:30 09:30	50 50 100 1900	3,8900 3,8900 3,9500 3,9000	3 2 1 1	1861 1200 28 33	3.7100 3.7000 3.6800 3.6100	3.9000 3.9400 3.9500 3.9700	3000 4121 660 1003	1 1 1 2
IZOSTAL	3,3500	17:00	32	3.36	-0.89 %	814	3.3500	3.3900	465	2	8	[+]
IZS	3.35 3.39	3.0300 3.6900	17:00 17:00 16:41 16:14	100 50 20 150	3,3500 3,3500 3,3800 3,3600	2 1 1 4	800 1166 1000 2350	3.3400 3.3300 3.3200 3.3100	3.4000 3.4100 3.4200 3.4300	6187 800 1793 1000	7 1 2 1
JRHOLDING	6,0800	17:00	5	6.04	3.05 %	2	5.9000	6.0800	395	2	11	[+]
JRH	5.86 6.08	5.4400 6.6400	17:00 16:42 16:38 14:32	50 100 100 253	6,0800 5,8600 5,8600 5,9000	1 2 3 1	800 28 4061 500	5.8600 5.8200 5.8000 5.7000	6.1000 6.2000 6.2200 6.3800	616 5 5 900	2 1 1 1
JSW	24,0000	17:04	9	24.21	0.00 %	91	24.0000	24.0100	2	132	3 180	[+]
JSW	23.92 24.25	21.7900 26.6300	17:00 17:00 17:00 17:00	14 31 29 4	24,0000 24,0000 24,0000 24,0000	2 1 1 1	87 2 2 2	23.9800 23.9700 23.9500 23.9400	24.0200 24.0600 24.0900 24.1000	51 237 49 4	2 2 2 2
JWWINVEST	3,0800	13:26	57	3.12	-1.28 %	250	3.0800	3.1200	2761	0	1	[+]
JWW	3.08 3.12	2.8100 3.4300	12:49 09:00 09:24 17:00	193 29 5 5	3,0800 3,1200 3,1200 3,1200	2 1 1 1	800 170 100 152	3.0600 3.0300 3.0200 3.0100	3.1900 3.2000 3.2100 3.2200	85 315 100 100	1 1 1 1
KCI	0,9620	14:46	205	0.96	0.21 %	1359	0.9500	0.9620	7000	10	10	[+]
KCI	0.95 0.96	0.8640 1.0550	14:41 14:41 14:19 13:44	439 61 195 123	0,9500 0,9600 0,9620 0,9620	1 1 1 1	5476 5000 5000 5000	0.9460 0.9380 0.9360 0.9320	0.9640 0.9660 0.9680 0.9700	1893 12377 9024 65825	1 6 3 3
KERNEL	19,2200	17:00	101	19.20	0.00 %	10010	19.2200	19.4000	21	8	146	[+]
KER	19.20 19.78	17.2800 21.1000	15:35 10:38 10:38 09:32	100 54 6 21	19,4800 19,6200 19,5800 19,2800	2 1 1 3	298 1 1 311	19.2000 19.1800 19.1600 19.1400	19.5000 19.5400 19.5600 19.6200	125 200 560 350	1 1 2 2
KETY	918,5000	17:00	12	925.50	-0.05 %	45	918.0000	918.5000	194	8	7 704	[+]
KTY	913.50 930.00	833.0000 1018.0000	17:00 17:00 17:00 17:00	5 5 28 11	918,5000 918,5000 918,5000 918,5000	1 2 2 3	38 7 36 51	917.5000 916.5000 916.0000 915.5000	919.0000 919.5000 920.0000 920.5000	19 6 37 30	1 1 1 2
KGHM	195,1000	17:03	216	196.10	-0.20 %	102	195.0000	195.1000	1856	545	106 403	[+]
KGH	193.05 196.95	176.5000 215.7000	17:02 17:00 17:00 17:00	482 243 161 161	195,1000 195,1000 195,1000 195,1000	1 1 1 2	364 235 54 617	194.9500 194.7000 194.6500 194.6000	195.1500 195.2000 195.2500 195.3500	120 300 1117 563	2 1 2 2
KGL	11,8000	09:00	1	11.80	0.85 %	59	11.0000	11.5000	696	0	0	[+]
KGL	11.80 11.80	10.7000 12.9000	11:33 10:39 09:30 09:30	170 1 670 141	11,7000 11,7000 10,9000 10,9000	1 2 2 1	234 109 23 100	10.6000 10.2000 10.0000 9.1000	11.6000 11.7000 11.8000 12.0000	100 450 299 230	1 1 2 2
KINOPOL	18,3000	17:00	2	18.15	0.83 %	196	18.1500	18.3000	505	1	12	[+]
KPL	18.15 18.35	16.3500 19.9500	15:00 14:01 12:18 12:18	50 60 43 2	18,3000 18,2500 18,3000 18,3000	2 2 1 4	890 1100 2264 1801	18.0000 17.8500 17.8000 17.7000	18.3500 18.4000 18.4500 18.5000	712 205 406 3914	5 2 1 8
KOGENERA	61,6000	16:27	38	60.80	1.32 %	198	61.0000	61.5000	178	1	65	[+]
KGN	60.00 62.30	54.8000 66.8000	16:27 16:26 16:18 16:00	12 50 33 8	61,5000 61,5000 61,5000 61,5000	2 1 1 1	46 5 166 55	60.7000 60.6000 60.5000 60.4000	61.6000 61.8000 62.0000 62.2000	260 170 205 150	1 1 1 2
KOMPAP	22,0000	12:52	350	0.00	0.00 %	200	22.2000	23.0000	571	0	0	[+]
KMP	0.00 0.00	19.8000 24.2000	15:06 15:00 12:01 12:01	50 250 140 60	21,4000 21,4000 21,4000 21,4000	2 1 1 1	360 120 1 250	22.0000 21.2000 21.0000 20.0000	24.0000 25.0000 25.2000 25.8000	520 421 399 80	2 2 1 1
KOMPUTRON	6,3000	16:48	50	6.28	0.32 %	400	6.2400	6.3400	1932	9	55	[+]
KOM	6.14 6.32	5.6600 6.9000	16:48 16:48 16:48 16:48	5000 974 31 260	6,3000 6,3000 6,2800 6,2800	1 1 1 1	388 176 334 1500	6.2200 6.2000 6.1400 6.0800	6.3600 6.3800 6.4000 6.4200	140 298 1196 500	1 1 2 2
KPPD	24,0000	16:31	50	24.20	-1.64 %	269	24.0000	24.4000	80	0	2	[+]
KPD	24.00 24.20	21.8000 26.6000	14:10 14:07 12:01 12:20	1 21 21 27	24,0000 24,2000 24,2000 24,4000	1 2 1 1	2 125 30 4	23.0000 22.6000 22.2000 21.6000	24.6000 25.2000 26.4000 26.8000	48 300 23 45	1 1 1 1
KRAKCHEM	0,6960	16:19	70	0.72	1.46 %	2722	0.6900	0.7000	9743	1	1	[+]
KCH	0.69 0.72	0.6480 0.7880	16:06 14:25 12:50 12:14	330 20 300 340	0,6960 0,6900 0,7000 0,7000	2 1 2 1	3618 8000 8080 50	0.6820 0.6800 0.6460 0.6160	0.7120 0.7140 0.7180 0.7200	41 376 791 1232	1 1 1 1
KRKA	870,0000	16:44	2	866.00	0.23 %	4	864.0000	870.0000	25	0	48	[+]
KRK	866.00 870.00	780.0000 952.0000	16:00 13:53 13:01 12:00	2 1 2 4	868,0000 870,0000 870,0000 870,0000	3 1 1 1	11 2 10 5	860.0000 854.0000 852.0000 850.0000	876.0000 880.0000 884.0000 888.0000	1 10 1 1	1 1 1 1
KRUK	457,1000	17:00	4	465.00	-0.17 %	119	457.0000	457.1000	34	28	12 955	[+]
KRU	455.10 465.80	418.5000 511.4000	17:00 17:00 17:00 17:00	36 62 4 36	457,1000 457,1000 457,1000 457,1000	1 1 1 2	6 10 4 167	456.5000 455.7000 455.3000 455.0000	457.2000 457.3000 457.8000 457.9000	10 31 37 37	2 2 3 2
KRVITAMIN	10,5500	16:37	610	10.50	0.48 %	195	10.5000	10.5500	190	2	18	[+]
KVT	10.50 10.55	9.4600 11.5500	16:37 16:16 16:10 15:15	1 886 63 20	10,5500 10,5000 10,5000 10,5000	1 3 2 4	2 302 252 570	10.4000 10.3500 10.3000 10.2500	10.6000 10.6500 10.7000 10.7500	1000 1003 1116 502	1 2 3 3
KSGAGRO	3,5800	17:00	1000	3.52	2.29 %	395	3.5800	3.5900	920	10	36	[+]
KSG	3.50 3.60	3.1700 3.8700	17:00 13:50 13:50 12:56	5 80 10 166	3,5800 3,5900 3,5600 3,6000	1 2 1 1	7 103 5 5	3.5000 3.4800 3.4400 3.3900	3.6000 3.6300 3.6400 3.6500	2334 5 500 6	2 1 1 1
LARQ	1,9800	12:05	1313	1.99	3.94 %	1000	1.9000	1.9850	1491	1	3	[+]
LRQ	1.98 1.99	1.7900 2.1800	09:01 14:53 09:00 15:42	10 10 2 980	1,9850 1,9050 1,9750 1,9050	1 1 1 1	369 393 1000 1100	1.8100 1.7500 1.6900 1.6600	2.0500 2.1400 2.1900 2.2200	200 700 180 4002	1 1 1 1
LENA	2,7200	15:36	2688	2.71	0.74 %	35	2.7100	2.7200	2538	35	95	[+]
LEN	2.71 2.72	2.4400 2.9800	11:08 10:41 10:29 09:54	780 402 180 3000	2,7200 2,7200 2,7200 2,7200	1 2 4 2	1500 168 1493 1510	2.6900 2.6800 2.6600 2.6500	2.7300 2.7400 2.7600 2.7800	1163 750 2310 500	2 1 2 1
LENTEX	7,0200	14:25	3375	7.02	0.00 %	800	7.0000	7.0600	160	4	26	[+]
LTX	7.02 7.02	6.3200 7.7200	14:25 12:18 16:36 16:07	22 263 2 198	7,0200 7,0200 7,0200 7,0200	2 2 2 3	505 700 102 702	6.9600 6.9400 6.9200 6.9000	7.0800 7.1000 7.1600 7.2600	705 650 363 494	3 1 1 1
LESS	0,2330	17:00	2	0.23	0.00 %	25800	0.2320	0.2330	1136	1	0	[+]
LES	0.23 0.23	0.2100 0.2560	16:17 13:21 11:56 09:00	1000 50 49 2	0,2320 0,2320 0,2310 0,2330	1 2 1 4	24907 100 7513 1450	0.2310 0.2300 0.2290 0.2270	0.2340 0.2350 0.2360 0.2370	50 5620 50 16752	1 3 1 2
LIBET	1,5250	11:01	100	1.53	0.00 %	7999	1.4250	1.5250	6745	0	0	[+]
LBT	1.53 1.54	1.3750 1.6750	10:30 10:30 10:30 10:29	10 10 10 10	1,5350 1,5350 1,5350 1,5350	1 1 1 1	2000 335 5546 200	1.4100 1.4000 1.3250 1.3100	1.5350 1.5400 1.5700 1.5800	3491 5325 2040 5000	4 2 2 2
LOKUM	22,5000	14:41	64	22.40	0.00 %	23	22.4000	22.9000	45	0	4	[+]
LKD	22.40 22.50	20.2000 24.6000	09:58 09:00 16:13 15:38	82 21 229 100	22,5000 22,4000 22,5000 22,5000	2 1 1 2	73 23 100 24	22.3000 22.2000 22.1000 22.0000	23.0000 23.5000 23.7000 23.8000	169 43 43 550	3 1 1 2
LPP	16 145,0000	17:03	1	16,400.00	0.19 %	9	16125.0000	16190.0000	2	3	48 812	[+]
LPP	16,070.00 16,425.00	14760.0000 18040.0000	17:00 17:00 17:00 17:00	1 3 1 6	16 145,0000 16 145,0000 16 145,0000 16 145,0000	2 2 1 2	2 27 23 25	16115.0000 16105.0000 16095.0000 16090.0000	16205.0000 16240.0000 16245.0000 16255.0000	8 5 2 1	2 1 2 1
LSISOFT	28,0000	09:48	46	28.00	0.72 %	164	27.8000	28.0000	689	0	1	[+]
LSI	28.00 28.00	25.2000 30.8000	13:43 13:08 13:08 13:08	36 52 400 134	27,8000 28,4000 28,4000 28,4000	1 2 3 1	1500 492 1580 30	27.6000 27.2000 27.0000 26.8000	28.4000 28.6000 28.8000 29.0000	448 540 1033 451	2 2 2 1
LUBAWA	9,6600	17:00	28	9.72	2.11 %	1165	9.5300	9.6600	2737	189	1 804	[+]
LBW	9.37 9.79	8.7500 10.6900	17:00 17:00 17:00 17:00	372 227 1 322	9,6600 9,6600 9,6600 9,6600	1 3 3 2	5 990 127 270	9.5250 9.5200 9.5100 9.5000	9.6700 9.6800 9.7000 9.7200	500 20 1550 1	1 1 3 1
MABION	7,5300	17:01	201	7.67	-1.83 %	137	7.5300	7.5700	2	14	107	[+]
MAB	7.52 7.67	6.9100 8.4300	17:00 17:00 17:00 16:49	21 2 2 143	7,5300 7,5300 7,5300 7,5300	2 5 13 2	239 932 2220 503	7.5200 7.5100 7.5000 7.4900	7.5800 7.6000 7.6200 7.6300	2 1078 152 51	1 3 1 2
MAKARONPL	21,8500	16:46	83	22.00	-2.02 %	62	21.6500	21.9000	94	8	182	[+]
MAK	21.45 22.00	19.8000 24.2000	16:29 16:10 15:48 15:48	4 4 7 20	21,8500 21,6500 21,8500 21,8500	2 3 3 1	91 181 1112 50	21.6000 21.5500 21.5000 21.4500	21.9500 22.0500 22.1000 22.1500	40 71 104 45	1 2 2 2
MANGATA	63,8000	15:35	1	65.00	-1.54 %	39	63.0000	63.8000	78	4	252	[+]
MGT	62.80 66.80	58.6000 71.4000	15:00 14:51 14:26 14:25	10 1 6 6	63,6000 63,8000 63,0000 63,0000	1 1 2 1	60 12 32 16	62.8000 62.6000 62.4000 62.2000	64.0000 64.6000 65.6000 65.8000	121 64 10 25	1 1 1 3
MARVIPOL	8,1600	17:00	230	8.02	1.24 %	182	8.0800	8.1600	1170	1	11	[+]
MVP	8.02 8.16	7.2200 8.8200	17:00 15:45 12:53 12:08	120 130 3 4	8,1600 8,1200 8,0800 8,0800	1 2 1 1	546 885 237 50	8.0200 8.0000 7.9600 7.9200	8.1800 8.2000 8.2200 8.3000	2001 4800 461 100	2 1 1 1
MAXCOM	5,2000	17:00	2	5.18	0.00 %	2	5.1600	5.2000	236	0	0	[+]
MXC	5.18 5.20	4.6700 5.6800	09:00 09:00 09:00 09:00	2 2 2 2	5,2000 5,2000 5,2000 5,1800	2 1 7 2	302 4 16 6	5.1400 5.1200 5.1000 5.0800	5.2400 5.2800 5.3000 5.3200	4 8 510 229	1 3 8 3
MBANK	1 031,5000	17:00	16	1,045.00	-0.86 %	84	1030.0000	1031.5000	42	13	13 839	[+]
MBK	1,022.50 1,058.00	940.6000 1149.5000	17:00 17:00 17:00 17:00	27 17 49 7	1 031,5000 1 031,5000 1 031,5000 1 031,5000	1 2 1 1	5 130 10 127	1029.0000 1026.0000 1025.0000 1024.5000	1038.0000 1039.0000 1040.0000 1040.5000	48 247 549 85	1 1 3 1
MBWS	12,5000	09:02	2	0.00	0.00 %	6	10.0000	12.5000	26	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	13.0000 14.3000 18.8000 19.0000	29 220 150 140	1 1 1 1
MCI	30,1000	17:00	170	29.10	4.15 %	13309	30.0000	30.3000	100	30	901	[+]
MCI	28.60 30.40	26.2000 32.0000	16:32 16:32 16:24 16:24	200 145 135 27	30,2000 30,2000 30,4000 30,4000	2 2 1 1	550 400 100 200	29.6000 29.0000 28.8000 28.7000	30.4000 30.5000 30.6000 30.7000	966 1003 150 1250	1 3 1 3
MDIENERGIA	0,9120	14:00	2958	0.98	-6.94 %	42	0.9200	0.9380	143	6	6	[+]
MDI	0.89 0.99	0.8820 1.0750	14:00 13:05 12:27 12:27	42 1 2 1500	0,9120 0,9120 0,9420 0,9400	2 1 2 1	86 43 70 2000	0.9040 0.8960 0.8920 0.8900	0.9400 0.9500 0.9880 0.9900	1580 2000 2000 2495	1 1 2 1
MEDICALG	31,7000	17:04	55	33.00	-0.94 %	125	31.6500	31.7000	210	21	684	[+]
MDG	31.50 33.00	29.7000 36.3000	17:00 17:00 17:00 16:49	35 65 2 25	31,7000 31,7000 31,7000 31,6500	3 1 1 2	169 500 120 101	31.6000 31.5500 31.5000 31.4500	31.8000 31.8500 31.9000 31.9500	240 1345 290 90	1 1 1 1
MEDINICE	11,2000	17:00	40	11.40	-0.71 %	200	11.0000	11.2000	70	11	123	[+]
ICE	10.98 11.60	10.2600 12.5400	16:49 16:49 16:49 16:47	6 1 58 138	11,3000 11,1400 11,1400 11,1400	3 1 5 3	558 200 600 741	10.9800 10.9600 10.9400 10.9200	11.2800 11.3000 11.3800 11.4000	6 394 100 15	1 1 1 1
MENNICA	32,9000	17:00	1	33.40	-1.50 %	67	32.5000	32.9000	533	4	120	[+]
MNC	32.50 33.40	30.1000 36.7000	16:02 15:56 15:45 15:45	19 6 10 2	32,5000 32,9000 32,5000 32,6000	1 2 3 1	3 51 239 250	32.4000 32.3000 32.2000 32.1000	33.0000 33.4000 33.5000 34.0000	780 140 400 10	2 1 1 1
MERCATOR	39,3500	17:00	15	39.75	-0.88 %	203	39.3500	39.6000	113	3	134	[+]
MRC	39.10 39.90	35.8000 43.7000	17:00 17:00 17:00 16:48	5 25 25 1	39,3500 39,3500 39,3500 39,7000	5 3 3 6	112 350 173 144	39.3000 39.2500 39.2000 39.1500	39.7000 39.7500 39.8000 39.8500	99 1 1 45	1 1 1 1
MERCOR	22,3000	16:47	1	22.30	-0.45 %	100	21.9000	22.3000	118	1	22	[+]
MCR	21.90 22.30	20.1000 24.5000	16:27 16:23 16:23 15:53	1 49 71 10	22,3000 21,9000 21,9000 21,9000	4 1 4 1	147 111 564 1	21.8000 21.6000 21.5000 21.4000	22.4000 22.5000 22.7000 22.9000	106 1100 3 202	1 3 1 2
MEXPOLSKA	3,5000	15:48	3	3.50	0.00 %	10	3.3200	3.5000	2581	0	0	[+]
MEX	3.50 3.50	3.1500 3.8500	09:00 17:00 09:21 09:00	2 2 3000 6	3,5000 3,5000 3,4000 3,3000	2 1 2 3	29 31 752 25	3.3000 3.2900 3.2600 3.2000	3.5400 3.5500 3.5700 3.6200	607 74 1029 380	1 1 2 1
MFO	34,5000	17:00	15	35.20	-2.54 %	406	34.5000	34.9000	50	3	113	[+]
MFO	34.50 35.20	31.7000 38.7000	15:38 13:56 12:44 12:24	94 11 28 10	34,5000 34,7000 34,6000 34,6000	2 1 1 1	51 42 300 5	34.3000 34.2000 34.1000 34.0000	35.0000 35.1000 35.2000 35.3000	100 2 157 114	1 1 3 1
MILKILAND	1,7600	17:01	1000	1.78	2.33 %	1955	1.7600	1.7650	1750	50	89	[+]
MLK	1.70 1.82	1.6000 1.9500	17:00 17:00 17:00 15:30	1229 490 1000 771	1,7600 1,7600 1,7600 1,7600	1 1 3 1	1333 1000 5100 1000	1.7250 1.7200 1.7150 1.7100	1.7700 1.7800 1.7900 1.8000	3000 4722 1544 4000	1 1 4 2
MILLENNIUM	16,0000	17:00	1701	16.12	-0.50 %	190	16.0000	16.1000	1000	676	10 869	[+]
MIL	15.95 16.28	14.5100 17.7300	17:00 17:00 17:00 17:00	478 1555 1555 477	16,0000 16,0000 16,0000 16,0000	3 1 2 2	3961 40 1513 601	15.9900 15.9800 15.9700 15.9600	16.1100 16.1300 16.1500 16.1600	130 451 11146 370	1 1 1 1
MIRACULUM	0,7500	17:00	10	0.75	0.00 %	900	0.7220	0.7500	460	0	0	[+]
MIR	0.75 0.75	0.6760 0.8240	17:00 16:35 16:35 13:41	10 501 499 500	0,7500 0,7220 0,7220 0,7500	2 1 2 1	3654 5130 9120 9250	0.7200 0.7180 0.7160 0.7140	0.7580 0.7600 0.7620 0.7660	1000 6100 7250 6000	1 3 1 1
MIRBUD	14,9000	17:01	193	14.80	0.95 %	200	14.8600	14.9000	357	144	2 134	[+]
MRB	14.50 14.90	13.3200 16.2800	17:00 17:00 17:00 17:00	10 550 100 400	14,9000 14,9000 14,9000 14,9000	1 2 2 1	13 851 157 26	14.7900 14.7700 14.7500 14.7400	14.9200 14.9300 14.9400 14.9500	1650 375 319 3675	3 3 2 7
MLPGROUP	79,6000	16:47	2	78.00	2.05 %	16	78.0000	79.6000	196	0	33	[+]
MLG	78.00 79.60	70.2000 85.8000	16:25 16:25 16:25 16:25	50 85 17 1	78,0000 78,0000 78,0000 78,0000	1 2 4 1	20 37 320 39	77.6000 77.0000 76.4000 76.2000	80.0000 80.4000 80.8000 81.2000	16 5 10 90	2 1 1 1
MLSYSTEM	16,0000	17:00	150	15.96	0.13 %	150	16.0000	16.1200	1	7	117	[+]
MLS	15.76 16.16	14.3800 17.5400	16:49 16:48 16:45 16:41	5 200 62 89	16,1400 16,0000 16,1200 16,1400	1 5 1 2	110 2923 3 253	15.9400 15.9000 15.8600 15.8200	16.1400 16.1600 16.1800 16.2000	136 63 38 301	2 1 2 2
MOBRUK	286,0000	17:00	5	284.50	0.88 %	2	285.0000	286.0000	25	3	909	[+]
MBR	283.50 287.00	256.5000 312.5000	16:49 16:49 16:49 16:49	1 1 1 1	285,0000 285,0000 285,5000 286,0000	1 2 4 8	2 10 61 90	284.5000 284.0000 283.5000 283.0000	287.0000 287.5000 288.0000 289.0000	63 31 205 216	2 2 3 2
MOJ	1,4000	15:18	600	1.41	-2.78 %	5500	1.4000	1.4100	800	2	2	[+]
MOJ	1.40 1.42	1.2700 1.5500	12:33 11:16 11:16 11:05	600 81 119 201	1,4000 1,4200 1,4100 1,4100	1 1 2 1	3000 1500 1947 555	1.3300 1.3200 1.2900 1.2100	1.4200 1.4400 1.4500 1.4600	2820 5148 1000 720	2 1 1 1
MOL	34,3600	17:00	10	34.20	0.47 %	5	34.3600	34.5000	52	171	5 874	[+]
MOL	34.20 34.78	30.7800 37.6200	17:00 17:00 16:49 16:42	20 30 224 28	34,3600 34,3600 34,3600 34,5000	1 1 1 1	286 15 16 31	34.2000 34.0200 33.2400 33.0200	34.6800 34.8000 34.8600 34.8800	510 1417 1200 100	2 5 1 1
MOLECURE	6,0500	16:48	160	6.07	-0.33 %	270	5.9400	6.0600	2039	13	77	[+]
MOC	5.85 6.12	5.4700 6.6700	16:42 16:42 16:28 16:28	2 68 955 45	6,0500 6,0400 6,0500 6,0400	1 1 1 3	300 75 34 229	5.8800 5.8700 5.8600 5.8500	6.0700 6.1000 6.1100 6.1200	323 1780 294 740	1 3 1 2
MONNARI	5,1000	12:02	5	5.10	0.39 %	200	5.0800	5.1000	538	0	1	[+]
MON	5.10 5.10	4.5900 5.6000	11:02 10:59 10:53 10:53	3 2 10 40	5,1000 5,1000 5,1000 5,1000	3 3 3 5	1796 1227 3504 1822	5.0600 5.0400 5.0200 5.0000	5.1200 5.1400 5.1800 5.2000	660 1400 2 2856	2 2 1 6
MOSTALPLC	15,2500	17:00	1	15.65	-1.93 %	254	15.2500	15.5500	2	3	47	[+]
MSP	15.20 15.65	14.1000 17.2000	15:21 15:21 15:20 15:20	2 2 2 2	15,2500 15,2500 15,2500 15,2500	2 2 1 1	261 213 200 450	15.2000 15.1000 15.0000 14.9000	15.6000 15.6500 15.8500 16.0000	76 88 100 114	1 1 1 2
MOSTALWAR	6,9000	16:40	300	6.90	-0.58 %	24	6.8800	6.9000	1000	1	6	[+]
MSW	6.88 6.90	6.2200 7.5800	16:35 16:35 16:35 16:07	76 200 140 10	6,8800 6,8800 6,8800 6,8800	1 4 2 2	211 913 437 4	6.8600 6.8400 6.8200 6.8000	6.9200 6.9400 6.9600 6.9800	300 108 447 170	2 1 2 1
MOSTALZAB	6,3300	17:01	745	6.38	-0.78 %	350	6.3200	6.3400	376	20	128	[+]
MSZ	6.31 6.39	5.7500 7.0100	17:00 17:00 17:00 16:23	12 2 6 10	6,3300 6,3300 6,3300 6,3400	1 3 1 4	177 1380 528 2473	6.3100 6.3000 6.2900 6.2800	6.3500 6.3700 6.3800 6.3900	840 555 730 1300	1 2 1 1
MOVIEGAMES	10,2400	17:00	2	10.24	0.00 %	2	10.1600	10.2400	51	4	36	[+]
MOV	10.12 10.24	9.2200 11.2600	17:00 16:49 16:38 16:38	48 272 19 200	10,2400 10,1800 10,1800 10,1800	2 2 2 1	229 589 15 10	10.1400 10.1200 10.1000 10.0600	10.2600 10.3600 10.3800 10.4000	736 20 50 9	2 1 1 1
MURAPOL	38,6000	17:00	425	38.50	0.39 %	222	38.5500	38.6000	1	6	235	[+]
MUR	38.40 38.75	34.6500 42.3500	17:00 17:00 17:00 17:00	20 7 40 7	38,6000 38,6000 38,6000 38,6000	3 3 3 5	194 1821 163 475	38.5000 38.4500 38.4000 38.3500	38.7500 38.9000 39.0000 39.1000	177 127 621 368	1 2 1 1
MUZA	10,0000	09:12	19	10.00	-1.96 %	501	9.9000	10.2500	732	0	1	[+]
MZA	10.00 10.00	9.0000 11.0000	09:01 09:00 09:00 09:00	19 97 5 2	10,0000 10,0000 10,0000 10,0000	1 1 1 0	766 70 164 0	9.8000 6.7800 6.0000 0.0000	10.4500 11.0000 11.2000 11.8000	320 1000 200 53	1 1 1 1
MWTRADE	3,2400	17:00	2185	3.30	-6.36 %	1815	3.2400	3.3200	495	13	41	[+]
MWT	3.20 3.32	2.9800 3.6200	15:35 11:06 11:06 11:05	6000 276 352 5	3,2400 3,2000 3,2000 3,3200	2 1 1 1	533 224 600 4	3.2200 3.2000 3.1400 3.0800	3.4600 3.4800 3.5800 3.6000	1017 760 502 1134	1 5 3 1
NANOGROUP	2,7250	17:00	276	2.68	4.41 %	100	2.7200	2.7250	280	41	111	[+]
NNG	2.61 2.73	2.4150 2.9450	16:46 16:46 16:46 16:46	1557 506 500 437	2,7250 2,7200 2,7150 2,7150	1 1 1 1	700 1981 169 1000	2.6900 2.6600 2.6550 2.6400	2.7300 2.7350 2.7400 2.7450	1000 2700 13560 6870	1 3 1 3
NEPTIS	13,7000	15:45	180	14.20	0.00 %	640	13.7000	14.1000	620	1	9	[+]
YAN	13.70 14.20	12.8000 15.6000	14:46 14:28 14:27 12:31	25 3 3 410	14,1000 14,1000 13,7000 13,7000	1 2 1 1	7 9 150 1000	13.5000 13.2000 13.1000 13.0000	14.5000 14.8000 14.9000 15.0000	183 160 1200 410	2 2 3 2
NEUCA	814,0000	17:00	1	801.00	3.83 %	5	813.0000	814.0000	43	3	2 587	[+]
NEU	793.00 816.00	721.0000 881.0000	17:00 16:49 16:49 16:49	5 2 8 1	814,0000 815,0000 815,0000 815,0000	3 1 1 4	73 20 14 77	810.0000 807.0000 805.0000 803.0000	815.0000 816.0000 817.0000 818.0000	130 21 17 47	1 3 4 2
NEWAG	98,9000	17:02	71	100.00	0.92 %	10	98.6000	98.9000	50	12	1 208	[+]
NWG	98.10 101.20	90.0000 110.0000	17:00 17:00 17:00 17:00	42 1 2 17	98,9000 98,9000 98,9000 98,9000	2 1 1 2	16 10 10 95	98.5000 98.4000 98.3000 98.2000	99.0000 99.6000 99.7000 99.8000	552 179 79 79	2 2 1 1
NEXITY	2,3200	09:48	50	2.24	0.87 %	50	2.1600	2.3000	1000	0	0	[+]
NXG	2.24 2.32	2.0200 2.4600	09:24 09:00 09:15 09:15	74 5 11 89	2,3000 2,2400 2,3000 2,1800	1 2 2 1	100 225 106 100	1.9800 1.9700 1.9200 1.9000	2.3200 2.3400 2.3600 2.3800	700 4214 2071 125	2 3 2 1
NOCTILUCA	89,8000	17:00	2	90.80	-0.88 %	7	89.0000	89.8000	78	1	115	[+]
NCL	88.00 92.00	81.8000 99.8000	16:47 16:46 16:02 16:02	2 2 22 50	89,8000 89,8000 88,4000 88,4000	1 5 2 5	40 50 11 307	88.8000 88.4000 88.2000 88.0000	90.0000 90.8000 91.0000 91.2000	100 12 24 154	1 1 1 1
NOVAVISGR	1,1800	16:47	1000	1.20	0.85 %	44649	1.1700	1.1800	1129	20	23	[+]
NVG	1.17 1.20	1.0780 1.3140	16:03 14:34 14:24 13:06	1000 1000 100 1	1,1800 1,1800 1,1800 1,1700	1 3 1 7	24 6926 1453 5600	1.1680 1.1640 1.1620 1.1600	1.1940 1.1960 1.1980 1.2000	383 75 3445 20167	2 4 3 4
NOVITA	103,0000	17:00	1	104.50	-1.44 %	8	101.5000	103.0000	48	0	14	[+]
NVT	101.50 104.50	94.2000 114.5000	17:00 16:38 16:33 16:08	2 23 15 5	103,0000 101,5000 101,5000 102,0000	2 2 1 1	32 7 16 15	101.0000 99.0000 98.4000 98.2000	103.5000 104.0000 104.5000 105.0000	189 18 13 10	1 1 1 1
NTCAPITAL	0,5500	17:00	130	0.56	-1.43 %	10499	0.5300	0.5500	4720	36	19	[+]
NTC	0.52 0.56	0.5040 0.6160	15:42 15:24 15:15 15:10	1980 10 1 4109	0,5440 0,5440 0,5300 0,5400	2 3 2 2	3130 5459 1350 2600	0.5220 0.5200 0.5180 0.5160	0.5560 0.5580 0.5600 0.5640	500 2286 4240 7828	1 1 2 4
NTTSYSTEM	8,6400	16:28	490	8.60	0.47 %	540	8.6400	8.6600	973	5	42	[+]
NTT	8.54 8.78	7.7400 9.4600	15:00 14:14 14:06 13:58	2 10 92 2	8,6400 8,6200 8,6000 8,5400	1 1 1 6	40 1378 339 1004	8.6200 8.6000 8.5600 8.5200	8.7200 8.7800 8.8000 8.8200	39 50 398 365	2 1 2 1
ODLEWNIE	9,6000	09:15	3842	9.60	0.00 %	1000	9.5000	9.5800	19	4	41	[+]
ODL	9.60 9.60	8.6400 10.5500	09:00 09:00 16:36 15:27	269 189 2 100	9,6000 9,6000 9,6000 9,4400	2 1 4 1	350 523 396 300	9.4600 9.4200 9.4000 9.3800	9.6000 9.6200 9.6400 9.6800	600 2 523 2210	1 1 1 2
ONDE	8,5200	17:00	104	8.54	-0.23 %	10	8.3800	8.5200	47	13	107	[+]
OND	8.34 8.61	7.6900 9.3900	17:00 17:00 17:00 17:00	145 50 25 62	8,5200 8,5200 8,5200 8,5200	1 3 3 2	435 134 418 403	8.3700 8.3600 8.3500 8.3400	8.5300 8.5400 8.5500 8.5600	110 472 100 50	1 2 1 1
ONESANO	0,8680	16:36	15	0.89	-2.91 %	2485	0.8680	0.8940	93	65	58	[+]
ONO	0.87 0.90	0.8060 0.9820	16:08 16:08 16:08 16:08	31 31 31 31	0,8680 0,8720 0,8780 0,8820	4 2 2 4	5682 130 124 6358	0.8660 0.8640 0.8620 0.8600	0.8980 0.9000 0.9040 0.9080	31 10 3908 5034	1 1 3 2
OPONEOPL	94,0000	17:00	40	93.40	1.95 %	64	93.4000	94.0000	100	13	1 185	[+]
OPN	92.40 95.00	84.2000 102.5000	17:00 17:00 16:37 15:48	406 21 1 1	94,0000 94,0000 94,0000 94,0000	3 2 2 1	72 17 3 6	93.0000 92.8000 92.6000 92.4000	94.8000 95.0000 95.8000 96.0000	42 487 148 1405	2 3 2 5
OPTEAM	3,3000	13:07	7	3.30	0.00 %	210	3.2000	3.3000	3976	1	2	[+]
OPM	3.30 3.30	2.9800 3.6200	13:00 16:44 16:44 16:44	586 31 200 169	3,3000 3,3000 3,2000 3,2000	4 1 2 1	3058 400 690 230	3.1600 3.1000 3.0000 2.9400	3.4000 3.5000 3.6200 3.6800	2000 300 975 218	2 1 1 1
ORANGEPL	8,9160	17:00	4823	9.10	-1.37 %	9229	8.9140	8.9160	500	1 095	9 800	[+]
OPL	8.86 9.11	8.1900 10.0100	17:00 17:00 17:00 17:00	177 384 372 383	8,9160 8,9160 8,9160 8,9160	2 2 2 3	1827 759 1459 5401	8.9120 8.8980 8.8960 8.8860	8.9420 8.9440 8.9500 8.9520	5 5741 38 5741	1 1 1 1
ORCOGROUP	4,7000	09:06	122	0.00	0.00 %	44	4.0400	4.6600	419	0	0	[+]
OPG	0.00 0.00	4.2400 5.1500	17:00 15:44 11:46 10:38	5 7 21 11	4,7000 4,7000 4,7600 4,7600	1 1 1 1	5000 30 353 20	4.0000 3.7600 3.6400 3.5000	4.6800 4.7000 4.7600 4.8200	1800 1731 288 1711	1 3 2 1
OTLOG	12,9800	16:37	1	12.50	3.02 %	5	12.8600	12.9800	11	2	33	[+]
OTS	12.50 13.56	11.2600 13.7400	16:23 16:23 16:16 15:29	8 2 13 2	12,9800 12,9600 12,9000 12,9000	1 3 1 1	39 30 230 10	12.8400 12.8200 12.8000 12.7800	13.2600 13.3200 13.3400 13.3600	8 2 9 5	1 1 1 1
OTMUCHOW	4,7200	09:00	1	4.72	3.96 %	13	4.5200	4.6000	40	0	0	[+]
OTM	4.72 4.72	4.2500 5.1800	16:10 15:10 10:08 10:08	60 15 479 11	4,5400 4,5400 4,5400 4,5600	2 1 1 1	986 5000 380 44	4.5000 4.4500 4.4200 4.4000	4.6200 4.6400 4.7200 4.9000	11 12 3463 500	1 1 3 1
PANOVA	16,1000	13:40	62	16.10	1.90 %	100	15.9000	16.1000	31	0	1	[+]
NVA	16.10 16.10	14.5000 17.7000	13:37 12:16 15:53 15:36	10 10 3 2	15,8000 15,8500 15,8500 15,8500	1 2 2 2	61 584 121 111	15.8500 15.8000 15.7500 15.7000	16.1500 16.2500 16.3000 16.4000	100 100 1041 62	1 1 2 1
PASSUS	84,4000	17:03	21	80.20	9.61 %	301	84.4000	84.6000	351	8	669	[+]
PAS	80.20 86.60	72.2000 88.2000	17:03 17:01 17:00 17:00	39 83 122 232	84,4000 84,4000 84,4000 84,4000	1 2 1 1	1 65 4 25	84.2000 83.8000 83.6000 83.4000	85.0000 86.4000 86.6000 86.8000	44 12 97 125	1 1 2 2
PATENTUS	3,3900	16:09	1	3.40	-0.29 %	81	3.3300	3.3700	648	11	36	[+]
PAT	3.31 3.43	3.0600 3.7400	16:09 16:05 15:53 15:51	26 500 500 1	3,3600 3,3600 3,3300 3,3600	1 1 3 1	935 800 1909 500	3.3200 3.3100 3.3000 3.2900	3.3900 3.4000 3.4200 3.4300	999 1980 400 369	1 2 1 1
PCCEXOL	2,4700	16:36	94	2.49	-0.80 %	908	2.4700	2.4900	200	6	14	[+]
PCX	2.47 2.50	2.2500 2.7300	13:56 13:13 13:13 13:12	5 735 1300 94	2,5000 2,4700 2,4800 2,5000	5 7 3 6	2778 3152 1800 2641	2.4600 2.4500 2.4400 2.4300	2.5000 2.5100 2.5200 2.5300	8839 1500 1770 500	12 2 5 1
PCCROKITA	67,8000	16:12	17	67.90	-0.15 %	71	67.7000	68.0000	141	2	122	[+]
PCR	67.20 68.60	61.2000 74.6000	15:57 15:57 15:41 15:41	5 29 22 10	67,8000 67,8000 67,9000 67,9000	3 4 1 5	110 135 50 291	67.6000 67.5000 67.3000 67.2000	68.1000 68.2000 68.3000 68.4000	6 141 10 21	1 1 1 2
PCFGROUP	3,4100	17:00	49	3.40	0.00 %	671	3.4100	3.4400	5861	18	60	[+]
PCF	3.40 3.46	3.0600 3.7400	16:49 16:49 16:49 16:36	139 411 29 10	3,4400 3,4400 3,4400 3,4400	4 1 3 1	2998 160 11113 500	3.4000 3.3900 3.3800 3.3750	3.4450 3.4550 3.4600 3.4850	1062 40 2555 169	2 1 2 1
PEKABEX	14,5000	17:00	15	14.70	-1.36 %	31	14.5000	14.6000	5	8	114	[+]
PBX	14.30 14.75	13.2500 16.1500	17:00 16:49 16:35 16:27	11 11 500 91	14,5000 14,5000 14,5000 14,3000	1 7 1 5	10 786 1 278	14.3500 14.3000 14.2500 14.2000	14.7500 14.8000 14.8500 14.9000	11 106 4 2	2 4 2 1
PEKAO	193,3000	17:03	59	195.00	-0.21 %	372	193.2500	193.5500	137	594	115 989	[+]
PEO	192.45 197.95	175.5000 214.5000	17:02 17:00 17:00 17:00	158 1113 13 31	193,3000 193,3000 193,3000 193,3000	3 2 2 2	332 512 265 621	193.2000 193.1500 193.1000 193.0500	193.9500 194.0000 194.0500 194.1500	4065 10000 909 946	1 1 1 1
PEPCO	26,5900	17:03	55	27.14	-0.89 %	550	26.5700	26.5900	123	535	14 334	[+]
PCO	26.59 27.20	24.4300 29.8500	17:03 17:00 17:00 17:00	543 1 1456 206	26,5900 26,5900 26,5900 26,5900	4 1 1 1	2750 206 1 7688	26.5600 26.5500 26.5400 26.5300	26.7600 26.7800 26.7900 26.8000	500 245 8 204	1 1 1 1
PEPEES	0,8950	14:23	20	0.90	0.00 %	3844	0.8900	0.8950	2778	0	0	[+]
PPS	0.90 0.90	0.8100 0.9900	09:01 17:00 16:35 16:35	2 10 468 532	0,9000 0,8950 0,8800 0,8800	1 1 2 1	21 396 2080 12	0.8750 0.8700 0.8550 0.8400	0.9000 0.9050 0.9200 0.9250	1998 126 4200 8852	1 1 2 2
PGE	10,4000	17:01	2000	10.28	2.21 %	1281	10.3650	10.4000	1575	1 815	18 861	[+]
PGE	10.19 10.50	9.2480 11.3000	17:00 17:00 17:00 17:00	49 5000 854 342	10,4000 10,4000 10,4000 10,4000	2 1 1 1	700 506 10 506	10.3500 10.3400 10.3300 10.3250	10.4100 10.4150 10.4200 10.4250	23149 10671 6072 17015	4 3 3 3
PGFGROUP	0,4980	17:00	123	0.54	-4.60 %	2000	0.4910	0.4980	2668	38	19	[+]
PGV	0.49 0.54	0.4400 0.5360	17:00 16:49 16:49 16:49	447 18 111 111	0,4980 0,5120 0,5100 0,5080	1 2 1 3	3000 3409 700 6600	0.4900 0.4880 0.4850 0.4800	0.5000 0.5100 0.5160 0.5400	2600 4000 3752 20000	1 1 1 1
PHARMENA	3,3200	11:00	650	3.23	-0.90 %	6	3.2500	3.2800	286	1	4	[+]
PHR	3.22 3.33	2.9100 3.5500	10:52 09:11 09:09 09:09	200 7 274 6	3,2200 3,3300 3,2200 3,2300	3 3 1 1	644 612 300 15	3.2200 3.2100 3.2000 3.1900	3.3000 3.3200 3.3300 3.3800	300 203 290 1061	1 1 2 1
PHN	9,9600	17:00	222	10.10	0.61 %	75	9.9600	10.2000	608	25	253	[+]
PHN	9.94 10.20	9.1000 11.1000	16:35 15:25 13:23 13:23	300 50 353 50	9,9600 9,9600 9,9600 9,9800	1 1 1 2	10 473 204 340	9.8800 9.8400 9.8200 9.8000	10.2500 10.3000 10.3500 10.4500	130 707 2525 731	2 4 3 2
PHOTON	2,0000	17:00	8	1.99	4.17 %	217	1.9700	2.0000	982	4	8	[+]
PEN	1.94 2.04	1.7950 2.1800	17:00 16:26 15:33 15:29	2 230 270 730	2,0000 1,9950 1,9950 1,9950	2 1 1 1	2370 200 199 10	1.9650 1.9600 1.9550 1.9500	2.0100 2.0200 2.0300 2.0400	1100 1090 500 835	2 1 1 1
PKNORLEN	101,2000	17:00	708	102.00	-0.67 %	293	101.1800	101.2000	12638	2 402	242 323	[+]
PKN	99.31 102.40	91.8000 112.2000	17:00 17:00 17:00 17:00	259 267 481 496	101,2000 101,2000 101,2000 101,2000	3 2 2 3	1412 193 979 1235	101.1600 101.1400 101.1200 101.1000	101.3000 101.3200 101.3800 101.4000	25 1136 1075 116	1 2 2 2
PKOBP	75,3200	17:03	3	76.10	-0.11 %	2010	75.3000	75.3200	16624	1 750	132 216	[+]
PKO	75.02 76.64	68.5000 83.7000	17:03 17:01 17:00 17:00	100 221233 27 640	75,3200 75,3200 75,3200 75,3200	3 3 2 3	3018 2114 473 349	75.2800 75.2600 75.2200 75.2000	75.5000 75.6000 75.6200 75.6600	12125 92 19442 4212	2 1 2 2
PKPCARGO	15,2000	17:03	150	15.45	-1.36 %	2	15.1900	15.2000	1499	45	693	[+]
PKP	15.16 15.58	13.9100 16.9900	17:00 17:00 17:00 17:00	1 2 2 2	15,2000 15,2000 15,2000 15,2000	1 2 5 3	47 613 551 591	15.1800 15.1700 15.1600 15.1500	15.3600 15.3800 15.3900 15.4000	3 313 1 242	1 2 1 5
PLAYWAY	261,5000	17:00	30	267.50	-2.06 %	14	261.5000	263.0000	4	1	305	[+]
PLW	261.50 267.50	241.0000 294.0000	17:00 17:00 17:00 16:49	5 4 1 5	261,5000 261,5000 261,5000 262,0000	10 2 12 8	109 36 313 221	261.0000 260.5000 260.0000 259.0000	264.0000 265.0000 265.5000 267.0000	75 38 33 21	3 1 1 4
PLAZACNTR	2,5500	17:00	209	2.29	11.35 %	50	2.5400	2.5500	491	31	75	[+]
PLZ	2.28 2.57	2.2650 2.7650	17:00 17:00 16:49 16:47	26 465 90 9	2,5500 2,5500 2,5450 2,5150	1 1 1 1	20 35150 150 20	2.5150 2.5100 2.5000 2.4900	2.5550 2.5600 2.5900 2.6000	400 656 365 100	1 1 1 1
POINTGROUP	1,8250	10:30	10	1.83	0.00 %	6	1.7550	1.8250	720	0	0	[+]
PGM	1.83 1.83	1.6500 2.0100	10:30 10:30 10:30 09:00	10 10 10 7	1,8250 1,8250 1,8250 1,8300	1 1 2 1	2000 40 4610 4336	1.7500 1.7450 1.7400 1.7300	1.8300 1.8400 1.8550 2.0000	4193 4233 468 1962	1 1 1 3
POLENERGIA	59,0000	17:00	1	58.60	-0.34 %	305	58.0000	59.0000	42	3	170	[+]
PEP	58.00 60.00	52.8000 64.4000	16:44 16:42 16:40 16:34	5 10 4 6	58,2000 58,4000 58,6000 58,6000	2 2 2 1	173 74 100 38	57.8000 57.2000 57.0000 56.8000	59.2000 59.4000 59.8000 60.0000	667 1 80 1595	1 1 1 2
POLICE	8,1800	14:17	6	8.18	0.00 %	44	8.1800	8.2000	220	0	1	[+]
PCE	8.16 8.18	7.3800 8.9800	13:33 12:46 12:02 11:41	5 40 20 5	8,1600 8,1600 8,1600 8,1800	2 3 5 3	984 723 538 1120	8.1600 8.1400 8.1200 8.1000	8.3000 8.3200 8.3600 8.3800	100 247 50 938	1 1 1 1
POLIMEXMS	5,8400	17:00	3	5.89	0.34 %	6	5.8300	5.8400	1015	259	1 513	[+]
PXM	5.80 5.90	5.3100 6.4700	17:00 17:00 17:00 17:00	3 37 37 426	5,8400 5,8400 5,8400 5,8400	2 4 17 3	6 1268 12246 2621	5.8200 5.8100 5.8000 5.7900	5.8500 5.8600 5.8700 5.8800	1271 508 7000 1002	2 1 2 2
POLTREG	25,6000	16:48	5	27.00	-1.54 %	20	25.6000	25.8000	3	0	9	[+]
PTG	25.30 27.00	24.3000 29.7000	14:02 14:02 14:02 14:02	79 3 1 50	25,4000 25,4000 25,4000 25,4000	2 1 3 2	147 4 252 106	25.4000 25.3000 25.2000 25.0000	27.0000 27.5000 27.9000 28.0000	195 64 50 61	1 2 1 2
POLWAX	1,3100	16:19	500	1.35	-2.24 %	3150	1.3100	1.3350	2500	15	20	[+]
PWX	1.31 1.35	1.2150 1.4850	16:16 16:14 16:14 15:49	600 2000 400 80	1,3100 1,3100 1,3100 1,3100	1 6 1 2	3522 12828 47 1588	1.3050 1.3000 1.2900 1.2800	1.3400 1.3450 1.3500 1.3600	21 221 2299 2000	1 1 2 1
PRAGMAINK	3,1400	14:18	5	3.14	0.00 %	200	3.0600	3.1400	51	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	14:18 14:18 10:58 09:00	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 3 3 1	200 720 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	162 20 52 20	2 1 2 1
PROCHEM	23,2000	15:48	2	22.70	2.20 %	30	20.6000	23.2000	324	0	2	[+]
PRM	22.70 23.20	20.5000 24.9000	15:47 09:28 09:28 09:00	88 7 3 2	22,9000 22,9000 22,7000 22,7000	2 1 2 1	108 64 83 10	20.4000 20.3000 20.0000 19.6500	23.3000 23.7000 23.8000 24.0000	53 40 25 39	1 1 1 1
PROJPRZEM	15,5000	14:09	1	15.35	1.31 %	100	15.0000	15.5000	13	0	2	[+]
PJP	15.35 15.50	13.8500 16.8500	12:50 12:50 09:00 17:00	103 22 1 2	15,5000 15,3500 15,3500 15,3000	1 1 2 1	18 50 1333 9	14.9500 14.9000 14.6000 14.5000	15.5500 15.6500 15.8000 15.8500	485 65 182 599	1 1 1 1
PTWP	130,0000	15:50	1	126.00	3.17 %	3	125.0000	130.0000	148	0	62	[+]
PTW	125.00 130.00	114.0000 138.0000	15:28 13:53 13:53 13:16	1 1 2 1	130,0000 125,0000 125,0000 129,0000	2 2 3 2	88 8 9 16	124.0000 122.0000 121.0000 120.0000	131.0000 133.0000 134.0000 136.0000	77 46 20 96	2 1 1 2
PULAWY	47,0000	17:00	100	47.00	-3.49 %	130	46.5000	47.0000	96	1	28	[+]
ZAP	46.80 48.00	42.3000 51.6000	14:36 14:28 14:28 14:15	55 54 6 1	47,5000 47,0000 47,2000 47,2000	1 1 2 1	40 60 297 60	46.4000 46.3000 45.8000 45.7000	47.5000 48.0000 48.5000 48.7000	252 346 60 168	1 5 1 2
PURE	4,7500	17:03	215	5.10	-6.86 %	1048	4.7000	4.7500	6	46	222	[+]
PUR	4.66 5.10	4.5900 5.6100	17:02 17:00 17:00 17:00	249 30 190 59	4,7500 4,7500 4,7500 4,7500	1 3 1 1	500 1035 53 1000	4.6700 4.6600 4.6500 4.6280	4.8660 4.8700 4.8900 4.8980	200 444 339 1373	1 1 2 2
PZU	61,8000	17:04	150	61.80	3.59 %	4551	61.8000	61.9000	60	2 516	155 838	[+]
PZU	61.40 62.44	55.6200 67.9800	17:04 17:03 17:03 17:03	1000 1946 11960 112	61,8000 61,8000 61,8000 61,8000	3 3 4 3	2584 6360 3888 7897	61.7800 61.7600 61.7400 61.7200	61.9200 61.9800 62.0000 62.1200	15200 200 6155 200	2 1 7 1
QNATECHNO	25,2000	16:27	136	26.30	-1.95 %	100	25.0000	26.2000	230	1	26	[+]
QNA	25.20 26.30	23.7000 28.9000	16:27 16:27 15:02 15:00	68 68 4 1	25,2000 25,2000 25,7000 25,7000	3 1 1 1	69 53 4 100	24.8000 24.6000 24.1000 24.0000	26.3000 26.5000 26.9000 27.8000	53 136 100 20	1 2 1 1
QUERCUS	12,8500	17:00	2243	12.35	4.47 %	20	12.5000	12.8500	382	20	252	[+]
QRS	12.35 12.95	11.1500 13.5500	17:00 17:00 17:00 16:37	359 1076 30 35	12,8500 12,8500 12,8500 12,7500	2 2 2 1	1695 200 845 1250	12.4500 12.4000 12.3500 12.3000	12.9000 12.9500 13.0000 13.1000	2354 1763 9420 6385	2 4 8 2
RAEN	0,5980	15:27	17	0.60	0.00 %	1046	0.5880	0.5980	3	8	5	[+]
RAE	0.59 0.60	0.5400 0.6580	14:54 10:39 10:22 10:18	20 2065 1500 1000	0,5870 0,6000 0,6000 0,6000	2 1 1 2	1450 18 1000 7000	0.5870 0.5850 0.5830 0.5750	0.5990 0.6000 0.6010 0.6040	1508 4935 1000 1678	2 1 1 2
RAFAMET	51,5000	16:45	69	51.00	0.98 %	50	50.0000	51.5000	219	0	13	[+]
RAF	49.60 51.50	46.0000 56.0000	16:45 16:43 15:09 14:13	8 15 50 15	51,5000 51,0000 50,0000 50,0000	4 5 2 1	265 363 41 45	49.6000 49.0000 48.0000 47.4000	52.5000 53.5000 54.5000 55.0000	42 418 5 67	2 1 1 2
RAINBOW	125,4000	17:00	61	125.00	0.48 %	24	125.3000	125.4000	24	36	4 475	[+]
RBW	123.60 126.00	112.5000 137.5000	17:00 17:00 17:00 17:00	15 15 1 1	125,4000 125,4000 125,4000 125,4000	2 1 2 2	2 250 2 8	124.9000 124.8000 124.7000 124.5000	125.5000 125.9000 126.0000 126.1000	2 524 1010 12	2 4 2 4
RANKPROGR	4,3200	17:00	263	4.18	3.47 %	1500	4.2450	4.3200	2737	23	101	[+]
RNK	4.18 4.32	3.7600 4.5900	17:00 17:00 17:00 17:00	1904 500 2500 160	4,3200 4,3200 4,3200 4,3200	1 1 1 1	400 49 300 5	4.2200 4.1750 4.1100 4.0550	4.3300 4.3400 4.3450 4.3700	400 1000 271 1500	1 1 1 1
RAWLPLUG	13,3000	17:00	8	13.15	1.14 %	192	13.3000	13.6500	500	0	0	[+]
RWL	13.15 13.30	11.8500 14.4500	09:00 17:00 16:22 14:07	2 18 2 344	13,1500 13,1500 13,4000 13,1000	1 1 3 1	180 120 518 156	13.2500 13.2000 13.1500 13.1000	14.0000 14.4500 14.5000 14.7000	480 298 70 389	1 1 1 2
RELPOL	5,2000	15:19	300	5.16	1.56 %	670	5.1800	5.2400	291	45	237	[+]
RLP	5.16 5.38	4.6500 5.6600	15:03 15:03 15:03 14:11	500 347 6 109	5,2000 5,2000 5,2200 5,2400	1 1 3 2	6 6 1450 10	5.1600 5.1400 5.1200 5.1000	5.2600 5.2800 5.3000 5.3400	728 1000 1006 300	2 1 3 1
REMAK	12,4000	14:35	10	12.50	-0.80 %	50	12.1000	12.4000	82	0	4	[+]
RMK	12.00 12.50	11.2500 13.7500	14:35 10:47 10:47 10:47	10 3 100 101	12,4000 12,0000 12,0500 12,0500	1 3 1 1	200 381 10 1	12.0500 12.0000 11.9500 11.8500	12.5000 12.6000 12.7500 12.8000	166 242 7 65	2 3 1 1
RENDER	77,0000	11:33	6	76.80	4.62 %	1	74.6000	77.0000	89	0	4	[+]
RND	76.80 77.00	69.2000 84.4000	11:33 09:25 09:00 09:00	14 30 2 1	76,8000 76,8000 76,8000 76,8000	2 1 1 2	32 29 28 19	74.2000 74.0000 73.8000 73.6000	77.4000 77.6000 77.8000 78.0000	123 2 22 72	1 1 1 2
ROPCZYCE	23,4000	16:42	30	23.20	0.43 %	115	23.3000	23.4000	108	0	4	[+]
RPC	23.20 23.40	20.9000 25.5000	16:42 16:42 16:32 16:32	50 20 20 20	23,4000 23,4000 23,3000 23,3000	1 1 1 1	200 10 438 10	23.2000 23.1000 23.0000 22.9000	23.5000 23.6000 23.7000 23.8000	170 120 220 49	4 2 2 2
RYVU	24,1000	17:00	29	24.75	-2.43 %	63	24.1000	24.4500	2	34	823	[+]
RVU	23.75 24.75	22.3000 27.2000	17:00 17:00 17:00 17:00	41 71 120 106	24,1000 24,1000 24,1000 24,1000	3 1 1 2	83 100 42 230	24.0000 23.9000 23.8500 23.8000	24.5000 24.5500 24.6000 24.7000	100 100 301 524	1 1 2 5
SANOK	20,4000	16:39	111	20.20	0.49 %	100	20.3000	20.5000	379	3	69	[+]
SNK	20.10 20.40	18.2000 22.2000	16:39 16:39 16:39 16:37	11 111 111 1	20,4000 20,4000 20,4000 20,3000	3 4 13 3	851 1446 848 13	20.2000 20.1000 20.0000 19.9000	20.6000 20.7000 20.8000 20.9000	537 5 174 258	3 1 3 4
SANPL	498,3000	17:00	14	502.00	0.06 %	15	498.2000	499.0000	564	41	20 577	[+]
SPL	492.60 506.40	451.8000 552.2000	17:00 17:00 17:00 17:00	2 26 22 8	498,3000 498,3000 498,3000 498,3000	2 2 2 2	15 24 65 11	497.7000 497.6000 497.2000 497.1000	499.2000 499.3000 499.6000 499.9000	95 100 103 107	1 1 2 1
SANTANDER	37,7400	13:54	2	38.27	0.37 %	17	36.0000	38.9500	1294	0	9	[+]
SAN	37.74 38.27	34.4450 42.0950	10:39 10:28 17:00 15:14	200 33 5 20	38,1350 38,2700 37,6000 37,7750	1 1 1 1	177 10 1 1	35.9850 34.0000 30.8000 0.0100	41.0000 41.4700 42.0000 44.0000	270 22 31 135	2 1 1 1
SANWIL	1,4100	16:33	388	1.38	2.92 %	2978	1.3950	1.4100	4626	5	7	[+]
SNW	1.38 1.41	1.2450 1.5150	16:33 15:59 15:56 15:56	628 71 1 43	1,4050 1,4050 1,4050 1,4000	3 2 1 3	1592 4180 24 1280	1.3750 1.3700 1.3600 1.3550	1.4200 1.4300 1.4400 1.4500	22 501 22 44	1 3 1 2
SCPFL	145,2000	17:00	1	146.00	0.14 %	171	145.2000	146.0000	105	1	202	[+]
SCP	145.20 147.00	131.4000 160.6000	17:00 16:49 16:49 16:34	23 3 6 3	145,2000 146,0000 145,2000 145,8000	12 3 1 1	350 546 136 30	145.0000 144.8000 144.6000 144.4000	146.4000 146.8000 147.0000 147.2000	50 75 391 25	1 2 4 1
SECOGROUP	28,0000	15:59	3	0.00	0.00 %	270	28.0000	28.8000	604	0	0	[+]
SWG	0.00 0.00	25.2000 30.8000	13:53 09:00 12:27 12:27	35 1 8 54	28,6000 28,8000 28,2000 28,2000	2 2 1 0	383 2 1 0	26.2000 26.0000 25.8000 0.0000	29.0000 29.4000 29.6000 30.0000	1031 120 50 1000	2 1 1 2
SEKO	8,3800	17:00	28	8.38	0.00 %	689	8.3000	8.3800	675	0	3	[+]
SEK	8.30 8.38	7.5600 9.2000	16:18 15:25 14:46 14:46	15 50 10 10	8,3000 8,3200 8,3800 8,3200	2 8 5 3	147 968 485 852	8.2800 8.2600 8.2400 8.2200	8.4000 8.4200 8.4400 8.4600	3412 1349 1366 1194	14 5 6 5
SELENAFM	38,0000	17:00	123	38.00	0.00 %	1214	38.0000	38.5000	115	1	34	[+]
SEL	37.60 38.50	34.2000 41.8000	16:26 15:27 12:22 12:06	1 2 8 68	37,8000 37,6000 37,8000 37,8000	1 1 1 1	308 22 1 14	37.6000 37.5000 37.4000 37.3000	39.3000 39.6000 39.7000 39.8000	24 374 104 150	1 2 1 1
SELVITA	45,0000	17:00	113	41.70	8.96 %	127	44.5000	45.0000	623	82	3 578	[+]
SLV	41.70 45.00	37.6000 45.8000	17:00 17:00 17:00 17:00	98 51 115 114	45,0000 45,0000 45,0000 45,0000	1 1 4 2	100 150 1260 400	44.4000 44.2000 44.1000 44.0000	45.1000 45.2000 45.3000 45.4000	256 110 127 177	2 1 3 4
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	0,3800	17:01	400	0.39	-2.31 %	1000	0.3790	0.3830	1295	17	6	[+]
SFS	0.37 0.39	0.3510 0.4270	17:00 14:07 13:42 11:41	400 5 500 200	0,3800 0,3830 0,3790 0,3830	1 1 1 1	1000 1000 4000 3500	0.3780 0.3760 0.3750 0.3730	0.3900 0.3980 0.3990 0.4000	39990 4600 2900 21040	1 1 2 2
SHOPER	50,4000	17:00	99	50.60	0.80 %	293	50.2000	50.4000	448	5	259	[+]
SHO	50.20 51.40	45.6000 55.6000	17:00 16:46 16:46 16:32	8 9 1 7	50,4000 50,2000 50,4000 50,4000	4 1 4 2	98 34 331 199	50.0000 49.9000 49.8000 49.7000	51.0000 51.2000 51.4000 51.6000	200 199 150 304	1 1 1 3
SILVANO	4,9000	17:00	49	0.00	0.00 %	62	4.9000	5.1000	268	0	0	[+]
SFG	0.00 0.00	4.4100 5.3800	17:00 16:26 16:26 09:32	47 3 97 50	5,1000 4,8800 4,8800 5,1800	1 2 1 1	11 216 125 141	4.8800 4.8200 4.5900 4.5600	5.1800 5.2800 5.3000 5.3800	561 87 200 380	2 1 1 2
SIMFABRIC	1,7880	09:52	5	1.79	1.13 %	25	1.7200	1.7700	500	0	0	[+]
SIM	1.72 1.79	1.6100 1.9660	09:52 09:24 09:08 11:43	25 25 10 3	1,7860 1,7160 1,7880 1,7680	1 1 2 1	10 169 1122 873	1.7180 1.7160 1.7140 1.7100	1.7820 1.7840 1.7860 1.7880	990 7500 480 968	1 1 1 1
SKARBIEC	30,7000	10:39	1	30.10	0.00 %	1	30.1000	30.5000	200	0	3	[+]
SKH	30.10 30.70	27.1000 33.1000	10:39 09:47 09:25 17:00	3 22 58 21	30,7000 30,1000 30,1000 30,7000	1 4 1 2	561 701 1 32	30.0000 29.9000 29.7000 29.6000	30.7000 30.8000 31.0000 31.3000	694 423 41 1	1 2 2 1
SKYLINE	1,4400	12:00	128	1.44	6.67 %	1772	1.4000	1.4500	5200	1	1	[+]
SKL	1.40 1.44	1.3000 1.5800	10:24 10:23 10:01 16:39	100 100 500 120	1,4000 1,4400 1,4400 1,3500	2 1 1 2	9436 5000 4000 3109	1.3500 1.3000 1.2500 1.2000	1.5000 1.5200 1.5300 1.5400	900 2000 2440 1665	1 1 1 1
SNIEZKA	81,8000	16:48	22	82.00	1.49 %	20	80.0000	81.8000	409	0	27	[+]
SKA	80.20 82.00	73.8000 90.2000	16:46 16:39 16:28 16:28	14 1 3 18	81,8000 81,6000 81,6000 81,6000	1 1 1 1	20 3 12 9	79.8000 79.4000 79.2000 79.0000	82.0000 82.2000 82.4000 82.8000	162 13 20 10	4 1 1 1
SONEL	16,7000	14:07	30	16.75	0.00 %	41	16.6500	16.8000	88	1	23	[+]
SON	16.70 16.85	15.1000 18.4000	14:07 14:07 14:07 13:34	30 100 24 1	16,7000 16,7000 16,7000 16,7000	1 2 1 1	25 130 30 31	16.6000 16.5000 16.4000 16.3500	16.8500 16.9500 17.0000 17.1000	175 10 13 10	2 1 2 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	482,0000	16:39	4	488.00	0.21 %	27	477.0000	482.0000	2	0	50	[+]
SPR	482.00 488.00	440.0000 536.0000	16:39 16:39 16:39 16:01	2 1 1 4	482,0000 482,0000 483,0000 484,0000	2 1 1 1	179 1 4 8	476.0000 475.0000 474.0000 473.0000	483.0000 486.0000 487.0000 488.0000	24 17 1 2	2 2 1 2
STALEXP	3,0450	17:00	13483	3.07	-0.16 %	1020	3.0350	3.0450	2000	93	282	[+]
STX	3.03 3.07	2.7650 3.3750	17:00 17:00 17:00 16:49	872 224 355 372	3,0450 3,0450 3,0450 3,0350	12 1 7 2	5142 1000 9776 15174	3.0300 3.0250 3.0200 3.0150	3.0500 3.0550 3.0600 3.0650	285 2220 200 1525	1 2 2 1
STALPROD	245,0000	14:13	43	242.00	0.82 %	50	245.0000	246.0000	15	0	34	[+]
STP	242.00 245.00	218.0000 266.0000	14:12 13:47 13:47 13:47	7 5 5 1	245,0000 245,0000 245,0000 245,0000	3 7 5 5	193 100 138 61	243.0000 242.0000 241.0000 240.0000	247.0000 248.0000 249.0000 250.0000	106 20 65 125	4 3 4 5
STALPROFI	8,2200	16:35	30	8.24	0.00 %	199	8.1600	8.2200	230	1	10	[+]
STF	8.16 8.24	7.4200 9.0600	15:58 13:49 13:49 13:49	20 40 80 2	8,2200 8,2200 8,2200 8,2200	4 5 6 3	452 1134 1463 459	8.1400 8.1200 8.1000 8.0800	8.2400 8.2600 8.2800 8.3000	340 165 545 241	4 3 5 3
STAPORKOW	3,8600	16:21	2000	4.00	-3.50 %	300	3.8600	4.0000	2128	4	16	[+]
ZUK	3.84 4.00	3.6000 4.4000	16:17 16:15 16:15 15:50	1000 285 26 1	3,8400 3,8400 3,8800 3,9800	2 1 1 1	2596 500 150 3	3.8400 3.8200 3.7200 3.6400	4.0800 4.1000 4.1600 4.2000	805 1637 1250 990	1 3 1 2
SUNEX	4,3100	15:53	364	4.30	-1.15 %	100	4.2200	4.3000	937	10	44	[+]
SNX	4.18 4.35	3.8700 4.7300	15:37 14:13 14:13 14:12	260 16 4 72	4,3000 4,3300 4,3250 4,2200	2 1 7 2	33 3 2699 6	4.2100 4.2050 4.2000 4.1950	4.3050 4.3400 4.3450 4.3500	55 99 93 2765	2 1 1 1
SYGNITY	92,2000	17:00	10	93.00	-2.54 %	3	92.2000	92.4000	182	7	628	[+]
SGN	92.00 95.00	83.8000 102.0000	16:48 16:37 16:36 16:34	11 1 1 5	92,4000 92,4000 92,0000 92,4000	1 4 2 1	9 39 38 42	92.0000 91.8000 91.6000 91.4000	92.6000 92.8000 93.0000 93.8000	1000 671 157 1	1 2 2 1
SYNEKTIK	260,0000	17:00	79	256.20	2.04 %	5	260.0000	261.8000	75	23	5 966	[+]
SNT	256.20 268.00	230.6000 281.8000	17:00 17:00 17:00 17:00	45 35 1 1	260,0000 260,0000 260,0000 260,0000	1 1 5 1	105 1 159 8	259.8000 259.4000 259.0000 258.8000	262.4000 262.8000 263.0000 263.4000	30 140 140 140	1 1 1 1
SYNTHAVERSE	4,0200	17:00	71	4.03	-0.12 %	1577	3.9800	4.0200	3823	20	79	[+]
SVE	3.98 4.04	3.6250 4.4250	17:00 17:00 16:35 16:35	29 20 53 500	4,0200 4,0200 3,9800 3,9800	1 2 1 3	3 303 3 8596	3.9750 3.9700 3.9650 3.9600	4.0250 4.0350 4.0400 4.0500	759 892 1742 550	2 1 3 2
TALEX	19,9000	09:01	2	19.90	1.53 %	103	19.5000	19.9000	87	0	0	[+]
TLX	19.90 19.90	18.0000 21.8000	09:01 09:01 09:01 09:01	2 2 2 2	19,9000 19,9000 19,9000 19,9000	2 1 1 1	203 68 1 30	19.2000 19.1000 18.9000 18.1000	20.0000 20.2000 20.4000 20.6000	50 22 66 82	1 1 1 1
TARCZYNSKI	120,5000	16:17	1	121.50	-1.63 %	1	120.5000	122.5000	2	0	1	[+]
TAR	118.00 123.00	109.5000 133.5000	15:56 09:48 09:08 09:08	1 5 1 1	123,0000 120,0000 118,0000 119,0000	2 2 2 2	9 37 55 4	120.0000 119.5000 118.0000 117.5000	123.0000 123.5000 124.0000 124.5000	15 34 129 108	3 2 5 3
TATRY MOUNTAIN	94,0000	14:33	2	0.00	0.00 %	4	88.0000	94.0000	617	0	0	[+]
TMR	0.00 0.00	85.0000 103.0000	14:37 10:10 15:59 12:20	20 1 10 12	88,5000 94,0000 95,0000 95,0000	1 1 1 1	1 20 25 8	86.0000 85.0000 84.5000 80.5000	95.0000 103.0000 104.0000 105.0000	28 59 75 105	2 1 2 1
TAURONPE	10,0000	17:00	660	9.74	4.25 %	2119	9.9980	10.0000	2393	3 971	39 256	[+]
TPE	9.61 10.05	8.7660 10.7100	17:00 17:00 17:00 17:00	500 1000 40 200	10,0000 10,0000 10,0000 10,0000	1 1 1 1	2228 7089 1381 960	9.9960 9.9940 9.9920 9.9840	10.0050 10.0150 10.0200 10.0250	9181 13345 34377 16668	3 3 7 3
TENDERHUT	6,4200	13:33	20	6.34	1.26 %	20	6.2400	6.4200	20	0	1	[+]
THG	6.34 6.42	5.7200 6.9600	13:33 13:33 13:33 13:33	20 20 20 20	6,4000 6,3800 6,3600 6,3400	1 1 1 1	20 20 20 20	6.2200 6.2000 6.1800 6.1600	6.4400 6.4600 6.4800 6.5000	40 40 300 20	2 2 1 1
TERMOREX	0,6400	15:57	2045	0.64	-2.29 %	955	0.6400	0.6550	7347	3	2	[+]
TRR	0.64 0.64	0.5750 0.6950	12:03 09:59 17:00 16:24	15 500 70 1000	0,6350 0,6350 0,6550 0,6300	1 1 1 2	2985 500 500 2900	0.6350 0.6300 0.6250 0.6200	0.6650 0.6700 0.6750 0.6800	500 500 500 440	1 1 1 1
TESGAS	2,5800	15:04	200	2.61	-0.77 %	100	2.5800	2.6000	1000	1	4	[+]
TSG	2.58 2.61	2.3500 2.8700	12:34 12:34 10:22 09:00	942 58 200 36	2,6100 2,6100 2,6100 2,6100	3 5 6 3	1004 327 530 1015	2.5700 2.5600 2.5500 2.5400	2.6100 2.6200 2.6400 2.6500	1058 500 20 1000	2 1 1 2
TEXT	45,0000	17:01	206	45.10	-0.22 %	15	44.9200	45.0000	250	48	2 167	[+]
TXT	44.84 45.66	40.6000 49.6000	17:01 17:00 17:00 17:00	173 27 30 10	45,0000 45,0000 45,0000 45,0000	2 4 4 7	55 819 140 637	44.9000 44.8600 44.8400 44.8200	45.0400 45.1400 45.1600 45.1800	150 99 39 33	1 1 1 2
TORPOL	56,2000	17:00	38	55.50	1.44 %	1108	56.1000	56.2000	136	13	734	[+]
TOR	54.50 56.30	49.9500 61.0000	17:00 17:00 16:49 16:49	40 29 17 5	56,2000 56,2000 56,2000 56,2000	1 1 2 2	1 200 807 17	55.2000 55.1000 55.0000 54.8000	56.3000 56.4000 56.5000 56.6000	292 116 79 75	4 1 2 1
TOYA	9,3900	17:00	50	9.44	-0.53 %	350	9.3900	9.4000	1000	37	348	[+]
TOA	9.32 9.55	8.5000 10.3800	17:00 17:00 17:00 17:00	50 5 42 3	9,3900 9,3900 9,3900 9,3900	3 2 2 3	23 162 647 429	9.3500 9.3400 9.3300 9.3200	9.4100 9.4200 9.4300 9.4400	57 96 50 900	2 1 1 1
TRAKCJA	2,9650	17:03	87	3.00	-0.50 %	382	2.9600	2.9700	1717	105	314	[+]
TRK	2.93 3.04	2.7000 3.3000	17:03 17:02 17:00 17:00	100 100 600 6	2,9650 2,9650 2,9650 2,9650	3 1 6 2	1100 42 7206 2923	2.9500 2.9450 2.9400 2.9350	2.9850 2.9900 2.9950 3.0000	1923 2923 1923 644	1 3 1 1
TRANSPOL	3,8300	16:15	1	3.89	-1.29 %	488	3.8300	3.8900	412	0	0	[+]
TRN	3.83 3.89	3.5100 4.2700	15:59 11:01 09:00 16:28	10 3 5 74	3,8500 3,8900 3,8900 3,8800	4 1 1 1	5561 5 445 26	3.8100 3.7900 3.7700 3.7500	3.9000 3.9200 3.9400 3.9500	2570 5 210 7094	2 1 3 1
TSGAMES	89,7000	17:00	1	90.90	-0.77 %	283	89.4000	89.7000	385	14	1 263	[+]
TEN	88.10 91.00	81.9000 99.9000	17:00 17:00 17:00 16:48	1 40 10 27	89,7000 89,7000 89,7000 89,4000	1 1 2 2	10 132 182 78	89.0000 88.9000 88.8000 88.7000	90.1000 90.2000 90.3000 90.4000	143 11 32 2	1 3 3 2
ULMA	56,5000	16:20	9	56.50	0.00 %	30	56.5000	57.0000	12	0	11	[+]
ULM	54.50 56.50	51.0000 62.0000	16:20 16:13 15:47 09:00	16 145 30 1	56,5000 55,0000 54,5000 56,5000	1 2 1 2	55 178 15 46	55.0000 52.0000 51.5000 51.0000	58.5000 59.0000 59.5000 60.5000	149 65 17 40	2 1 2 1
ULTGAMES	12,7000	13:41	26	12.70	0.00 %	100	12.4000	12.7000	873	6	74	[+]
ULG	12.00 12.80	11.4500 13.9500	12:37 12:18 12:18 12:18	108 190 100 100	12,7000 12,7000 12,6500 12,6500	1 1 1 1	100 100 500 2000	12.3500 12.3000 12.2000 12.1000	12.8500 12.9500 13.0000 13.0500	42 800 554 1000	1 2 2 1
UNIBEP	12,4000	17:00	160	12.40	0.00 %	60	12.3500	12.5000	69	5	65	[+]
UNI	12.35 12.50	11.2000 13.6000	17:00 16:28 14:29 14:26	40 8 17 72	12,4000 12,5000 12,5000 12,3500	2 3 3 4	454 82 695 199	12.3000 12.2500 12.2000 12.1500	12.5500 12.6000 12.6500 12.7000	50 884 50 1151	1 5 1 3
UNICREDIT	268,1000	14:00	3	268.45	0.90 %	10	269.0000	285.0000	13	0	27	[+]
UCG	267.65 268.45	241.6500 295.2500	10:18 09:58 09:49 12:24	19 7 70 2	267,6500 268,0500 268,4500 265,7000	1 1 1 1	11 19 6 4	268.1000 262.0000 255.0500 255.0000	299.0000 299.9000 302.0000 305.0000	44 57 5 3	1 1 1 1
UNIMOT	128,0000	17:01	4	126.00	1.59 %	250	127.0000	128.0000	82	2	289	[+]
UNT	126.00 129.00	113.4000 138.6000	17:00 17:00 17:00 16:48	2 1 2 18	128,0000 128,0000 128,0000 126,0000	1 1 8 2	28 90 173 16	126.0000 125.8000 125.0000 124.8000	128.4000 128.8000 129.0000 129.2000	1 355 198 100	1 4 4 1
URTESTE	41,0000	16:37	1	39.70	3.27 %	25	39.5000	41.0000	36	1	26	[+]
URT	39.60 41.10	35.8000 43.6000	16:37 16:09 12:43 10:54	2 1 7 284	40,2000 40,5000 41,1000 41,0000	1 3 2 2	20 71 70 21	39.0000 38.6000 38.0000 37.0000	41.1000 41.4000 41.5000 41.8000	1 21 51 66	1 1 2 1
VERCOM	119,0000	17:00	68	122.40	-2.78 %	229	119.0000	119.6000	1	2	248	[+]
VRC	117.80 122.40	110.2000 134.6000	17:00 17:00 16:49 16:49	1 2 7 25	119,0000 119,0000 118,2000 118,4000	2 7 2 2	54 133 69 25	118.2000 118.0000 117.8000 117.6000	119.8000 120.0000 120.2000 120.4000	73 28 77 100	1 1 2 1
VIGOSYS	465,0000	16:48	10	476.00	-2.52 %	10	464.0000	468.0000	10	0	119	[+]
VGO	465.00 476.00	429.0000 522.0000	16:45 16:45 16:37 16:37	6 2 9 8	465,0000 465,0000 465,0000 465,0000	1 3 1 3	20 30 3 24	463.0000 462.0000 461.0000 460.0000	470.0000 474.0000 475.0000 477.0000	27 20 5 7	2 1 1 1
VINDEXUS	11,7500	11:19	1	11.60	0.86 %	1299	11.7000	11.7500	1270	2	23	[+]
VIN	11.55 11.75	10.4500 12.7500	10:36 10:17 09:46 09:46	1 125 93 567	11,6500 11,7500 11,7500 11,7500	1 2 3 6	2152 1011 787 2568	11.6500 11.6000 11.5500 11.5000	11.8000 11.8500 11.9000 11.9500	8054 1383 15565 770	4 3 5 5
VIVID	0,8120	16:48	3953	0.79	3.05 %	42	0.8000	0.8100	20	162	132	[+]
VVD	0.79 0.84	0.7100 0.8660	16:48 16:48 16:48 16:40	20 4000 27 1	0,8100 0,8100 0,8100 0,8100	4 1 3 1	131 20 2562 1449	0.7980 0.7960 0.7940 0.7920	0.8120 0.8140 0.8160 0.8180	341 11340 537 42	1 1 3 1
VOTUM	47,0000	16:49	1	47.35	0.32 %	2	46.7000	46.9500	175	7	328	[+]
VOT	46.75 47.70	42.6500 52.0000	16:33 16:28 16:19 16:19	54 1 8 1	46,7500 46,7500 46,7500 46,7500	2 2 6 2	11 12 90 24	46.6500 46.6000 46.5500 46.5000	47.0000 47.0500 47.1000 47.2000	41 43 44 50	2 2 1 1
VOXEL	148,0000	17:00	26	144.60	2.35 %	104	148.0000	148.6000	39	5	664	[+]
VOX	139.20 148.80	130.2000 159.0000	17:00 17:00 17:00 17:00	20 28 7 4	148,0000 148,0000 148,0000 148,0000	3 3 1 3	148 34 28 357	147.2000 147.0000 146.2000 146.0000	148.8000 149.0000 149.2000 149.4000	127 5 10 14	1 1 1 2
VRGSA	4,8000	17:00	20	4.87	-0.62 %	265	4.7900	4.8000	4282	31	152	[+]
VRG	4.75 4.87	4.3900 5.3400	17:00 16:06 15:32 15:27	60 20 113 338	4,8000 4,7900 4,7500 4,8000	1 1 1 1	355 365 460 548	4.7400 4.7300 4.7200 4.7100	4.8100 4.8200 4.8300 4.8400	200 237 180 277	1 1 1 1
WARIMPEX	2,4900	17:00	12	2.45	0.00 %	430	2.4600	2.4900	6261	18	45	[+]
WXF	2.45 2.49	2.2100 2.6900	17:00 16:36 15:57 15:57	40 10 1950 800	2,4900 2,4800 2,4500 2,4500	3 3 5 4	2050 2152 4551 2961	2.4500 2.4400 2.4300 2.4100	2.5000 2.5200 2.5300 2.5500	1000 561 210 1254	1 2 1 1
WASKO	1,7300	09:20	50	1.73	0.00 %	50	1.6950	1.7000	2370	1	1	[+]
WAS	1.73 1.73	1.5550 1.8950	09:20 16:49 16:49 16:45	500 11 689 10	1,7250 1,7300 1,7250 1,7250	1 1 2 1	500 500 620 500	1.6850 1.6800 1.6750 1.6700	1.7300 1.7350 1.7400 1.7450	8244 970 1555 5400	6 2 3 3
WAWEL	708,0000	16:34	1	704.00	0.00 %	71	710.0000	712.0000	4	0	17	[+]
WWL	704.00 708.00	634.0000 774.0000	16:34 15:14 10:14 09:40	20 3 1 1	708,0000 704,0000 708,0000 708,0000	1 3 1 1	7 9 22 5	702.0000 700.0000 698.0000 696.0000	714.0000 716.0000 718.0000 720.0000	2 14 41 43	1 1 3 6
WIELTON	6,5000	17:00	11	6.50	0.00 %	5	6.4300	6.5000	1335	19	123	[+]
WLT	6.40 6.52	5.8500 7.1500	17:00 16:44 16:39 16:39	311 150 248 500	6,5000 6,5000 6,5000 6,4800	1 2 4 2	5 402 1139 300	6.4200 6.4100 6.4000 6.3700	6.5200 6.5400 6.5500 6.5700	1272 225 1 131	4 2 1 1
WIKANA	7,3000	16:12	10	7.30	0.00 %	34	7.2000	7.3000	1205	0	2	[+]
WIK	7.20 7.30	6.6000 8.0000	16:06 09:00 17:00 16:43	7 190 1 201	7,2000 7,3000 7,3000 7,2500	2 2 1 1	1320 84 100 1500	7.0000 6.6000 6.5000 6.4500	7.5000 7.6000 7.9000 8.0000	220 2449 901 6824	1 3 1 4
WIRTUALNA	55,4000	17:02	30	57.20	-1.95 %	564	55.3000	55.4000	20	53	2 937	[+]
WPL	54.90 57.60	51.5000 62.9000	17:00 17:00 17:00 17:00	40 10 10 4	55,4000 55,4000 55,4000 55,4000	1 1 3 7	258 10 541 298	55.2000 55.1000 55.0000 54.9000	55.7000 55.8000 55.9000 56.1000	299 489 789 150	1 1 2 1
WITTCHEN	16,4400	17:00	302	16.80	-1.67 %	1706	16.4000	16.4400	1424	15	243	[+]
WTN	16.30 16.80	15.1200 18.4800	17:00 17:00 17:00 17:00	144 54 79 6	16,4400 16,4400 16,4400 16,4400	2 1 5 2	2 61 587 31	16.3600 16.3200 16.3000 16.2600	16.5600 16.6000 16.6400 16.6600	2 12 100 725	1 2 1 1
WOODPCKR	3,1000	14:03	500	3.04	1.97 %	5	3.1100	3.1900	24	1	2	[+]
WPR	3.04 3.20	2.7400 3.3400	13:10 13:10 13:10 13:10	78 2 15 5	3,2000 3,1900 3,1500 3,1400	2 2 1 1	599 20 85 536	3.1000 3.0400 3.0200 3.0100	3.2400 3.2600 3.2900 3.3000	5 200 431 8	1 1 2 2
XPLUS	2,3700	16:44	49	2.39	-0.84 %	678	2.3200	2.3700	32	3	6	[+]
XPL	2.30 2.39	2.1600 2.6200	15:48 15:25 14:34 10:52	5 442 558 99	2,3700 2,3200 2,3200 2,3700	3 1 1 1	705 300 640 200	2.3000 2.2700 2.2600 2.2500	2.3800 2.4000 2.4200 2.4300	90 400 50 200	1 1 1 1
XTB	70,0000	17:00	10	71.00	-0.06 %	220	69.9800	70.0000	1092	104	7 259	[+]
XTB	69.64 71.00	63.9000 78.1000	17:00 17:00 17:00 17:00	2 13 1659 42	70,0000 70,0000 70,0000 70,0000	2 3 3 2	150 72 239 3	69.9200 69.9000 69.8600 69.8400	70.0200 70.0400 70.1000 70.1200	47 76 33 258	2 2 1 2
XTPL	71,0000	17:00	9	71.50	0.14 %	3	70.3000	71.0000	43	2	141	[+]
XTP	69.10 71.50	64.4000 78.6000	17:00 16:49 16:46 16:44	1 1 1 1	71,0000 70,3000 70,4000 70,6000	2 1 1 1	50 2 20 37	70.0000 69.8000 69.6000 69.5000	71.2000 71.3000 71.4000 71.5000	175 199 270 1	1 1 2 1
YARRL	7,1800	17:00	157	7.32	-2.45 %	343	7.1800	7.3200	1615	12	85	[+]
YRL	7.18 7.36	6.6000 8.0400	17:00 17:00 17:00 17:00	180 55 55 55	7,1800 7,1800 7,1800 7,1800	1 1 1 2	714 250 4 136	7.1600 7.1400 7.1000 7.0800	7.3400 7.3600 7.4000 7.4400	34 2400 522 55	1 1 4 1
ZABKA	24,1800	17:00	8972	24.07	0.79 %	865	24.1100	24.1800	5372	3 175	76 331	[+]
ZAB	23.75 24.27	21.6700 26.4700	17:00 17:00 17:00 17:00	848 875 156 365	24,1800 24,1800 24,1800 24,1800	1 2 1 1	834 5257 8711 835	24.1000 24.0900 24.0800 24.0600	24.2000 24.2100 24.2200 24.2300	25035 7378 6815 1	7 8 5 1
ZAMET	0,7680	17:00	50	0.77	-0.52 %	378	0.7640	0.7680	950	7	5	[+]
ZMT	0.76 0.77	0.6960 0.8480	16:33 16:33 15:09 13:11	1042 399 107 395	0,7640 0,7660 0,7700 0,7680	1 6 2 3	699 6249 164 3204	0.7620 0.7600 0.7580 0.7520	0.7700 0.7720 0.7740 0.7760	400446 2707 600 853	2 2 2 1
ZEPAK	21,3500	17:00	16	21.40	-1.16 %	67	21.3500	21.6000	150	5	114	[+]
ZEP	21.35 21.65	19.2600 23.5000	16:45 16:43 16:41 16:41	10 10 1192 200	21,6000 21,6000 21,6500 21,6500	2 4 1 2	117 2337 100 80	21.2500 21.2000 21.1000 21.0500	21.6500 21.7500 21.8000 21.8500	3308 109 100 551	1 2 1 2
ZREMB	9,8000	17:00	18	9.60	2.51 %	44	9.7000	9.8000	1669	10	97	[+]
ZRE	9.56 9.80	8.6400 10.5600	17:00 17:00 17:00 17:00	167 2 2 2	9,8000 9,8000 9,8000 9,8000	1 1 1 1	310 10 80 2	9.6700 9.5600 9.5500 9.5200	9.8100 9.8200 9.8400 9.8700	1000 140 432 1000	1 1 2 1
ZUE	10,5500	16:43	130	10.45	0.96 %	632	10.4500	10.5500	270	4	39	[+]
ZUE	10.45 10.60	9.4200 11.4500	15:46 15:40 15:17 15:17	200 300 756 225	10,4500 10,4500 10,6000 10,6000	1 3 3 4	137 1034 580 62	10.4000 10.3000 10.2500 10.2000	10.6000 10.7000 10.8000 10.8500	1 199 745 449	1 1 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	110369.1	+0.13%	11-20
WIG20	2958.0	+0.04%	11-20
WIG20 Fut	2968.0	-0.07%	11-20
WIG20USD	805.8	-0.18%	11-20
mWIG40	7957.3	+0.30%	11-20
sWIG80	29203.8	+0.38%	11-20

Notowania Świat
Dow	45752.3	-0.84%	11-20
Nasdaq	22078.0	-2.15%	11-20
Nikkei	49823.9	+2.65%	11-20
DAX	23278.8	+0.50%	11-20
Ropa WTI	58.6	-0.17%	0:35
Złoto	4082.7	+0.13%	0:35

Notowania Waluty
EUR/PLN	4.23566	+0.01%	0:35
CHF/PLN	4.55885	-0.00%	0:35
USD/PLN	3.67398	+0.02%	0:35
EUR/USD	1.15288	-0.00%	0:35
GBP/USD	1.30733	0.00%	0:35
USD/JPY	157.445	-0.01%	0:35

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
EUCO	1.89	11.50%
PLAZACNTR	2.55	11.35%
PASSUS	84.40	9.61%
SELVITA	45.00	8.96%
ASMGROUP	0.49	7.49%
Więcej ...
IFCAPITAL	0.25	-95.25%
GENOMTEC	4.60	-7.73%
CYFRPLSAT	11.67	-7.09%
MDIENERGIA	0.91	-6.94%
CELTIC	2.69	-6.92%
Więcej ...
Rośnie:		153 Spółek
Bez zmian:		61 Spółek
Spada:		139 Spółek
Obrót:		1,785,355,422 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