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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4700	16:47	5	2.45	2.07 %	10	2.4100	2.4600	1010	5	11	[+]
06N	2.41 2.47	2.2100 2.6900	16:47 16:46 16:46 16:46	10 10 1000 10	2,4600 2,4100 2,4100 2,4100	10 3 3 2	14231 618 3000 2300	2.4000 2.3900 2.3800 2.3700	2.4700 2.4800 2.4900 2.5000	1004 2938 620 3596	4 2 3 6
11B	141,4000	17:00	6	141.60	0.28 %	7	141.4000	141.9000	11	2	261	[+]
11B	141.10 143.60	127.5000 155.7000	17:00 17:00 17:00 17:00	1 9 2 4	141,4000 141,4000 141,4000 141,4000	2 4 1 3	27 145 40 30	141.3000 141.2000 141.1000 141.0000	142.0000 142.9000 143.1000 143.4000	108 40 20 15	1 2 1 1
3RGAMES	0,6800	17:00	5	0.67	2.41 %	1053	0.6600	0.6800	13038	18	12	[+]
3RG	0.66 0.68	0.6000 0.7320	16:32 16:31 16:31 16:17	2000 648 37 13	0,6760 0,6740 0,6740 0,6740	2 1 1 2	1100 1000 10 4217	0.6580 0.6560 0.6540 0.6520	0.6920 0.7000 0.7040 0.7080	2633 2462 858 1555	2 1 1 1
4MASS	4,9600	16:13	11	4.95	1.43 %	327	4.9000	4.9600	616	15	73	[+]
4MS	4.86 5.00	4.4550 5.4300	15:30 13:18 13:06 13:05	9 1 1 1	4,9600 4,9900 4,9900 4,9900	2 1 1 2	320 50 100 500	4.8500 4.8200 4.8050 4.8000	4.9750 4.9850 4.9900 4.9950	10 1939 1970 1544	1 1 4 2
ABPL	123,8000	17:00	8	119.20	3.17 %	248	122.8000	123.8000	249	5	625	[+]
ABE	119.20 124.20	107.4000 131.0000	17:00 17:00 16:48 16:45	7 9 14 13	123,8000 123,8000 123,8000 123,8000	1 2 4 1	70 57 94 27	122.6000 122.2000 122.0000 121.8000	124.0000 124.4000 124.6000 124.8000	80 167 56 27	5 1 2 2
ACAUTOGAZ	22,9000	17:00	4	22.90	-0.87 %	47	22.7000	22.9000	34	1	25	[+]
ACG	22.70 23.00	20.7000 25.1000	17:00 15:40 15:40 15:17	8 444 56 1	22,9000 22,7000 22,8000 22,8000	3 4 4 3	562 259 217 118	22.6000 22.5000 22.4000 22.3000	23.0000 23.1000 23.2000 23.4000	337 1009 267 1	3 3 2 1
ACTION	31,3000	17:04	50	30.30	2.12 %	1	31.2000	31.3000	146	15	470	[+]
ACT	30.00 31.80	27.3000 33.3000	17:00 16:49 16:49 16:49	1 1 1 1	31,3000 31,3000 31,2000 31,0000	1 1 1 3	1 1 1 42	31.1500 31.1000 31.0500 31.0000	31.3500 31.4000 31.4500 31.5000	300 29 9 325	3 2 6 4
ADIUVO	0,6400	17:00	1624	0.69	-8.31 %	1576	0.6400	0.6440	2000	134	86	[+]
ADV	0.63 0.69	0.6240 0.7600	16:49 16:47 16:47 16:46	10 1366 2000 16	0,6400 0,6320 0,6340 0,6400	1 4 3 1	634 12500 6030 100	0.6320 0.6300 0.6260 0.6240	0.6480 0.6520 0.6540 0.6560	1200 1898 5800 500	1 3 3 1
AGORA	8,9000	17:00	22	8.88	0.23 %	186	8.8000	8.9000	1938	8	74	[+]
AGO	8.80 8.90	8.0000 9.7600	17:00 17:00 16:32 16:32	2 42 100 3200	8,9000 8,9000 8,8000 8,8000	5 5 6 1	1058 512 1117 300	8.7800 8.7600 8.7400 8.7200	8.9200 8.9400 8.9600 8.9800	202 360 2 6	2 1 1 3
AGROTON	5,2800	17:00	25	5.28	-1.49 %	118	5.2400	5.2800	355	5	26	[+]
AGT	5.12 5.28	4.7600 5.8000	16:47 16:47 16:04 13:53	382 819 181 5	5,2400 5,2400 5,2400 5,1800	3 2 4 5	665 222 987 605	5.1800 5.1600 5.1400 5.1200	5.3400 5.3800 5.4000 5.4800	317 1 2079 854	2 1 6 3
AIGAMES	0,8300	15:04	23	0.86	-3.94 %	1533	0.8300	0.8500	3581	2	2	[+]
ALG	0.83 0.86	0.7780 0.9500	15:04 14:00 13:30 12:21	1 5 1169 763	0,8340 0,8500 0,8500 0,8500	2 1 2 2	463 1000 1900 2888	0.8000 0.7600 0.7500 0.7420	0.8600 0.8640 0.8680 0.8900	1102 207 515 342	1 3 1 1
AILLERON	17,9600	17:00	55	17.82	0.79 %	360	17.8600	17.9600	2	8	147	[+]
ALL	17.80 18.18	16.0400 19.6000	16:48 16:18 16:18 16:16	17 3 133 40	17,9600 17,9800 17,9800 17,9800	1 1 2 1	160 1 4 100	17.8200 17.8000 17.7800 17.7600	17.9800 18.1200 18.1600 18.1800	54 1000 6 450	1 1 1 2
AIRWAY	0,3140	17:00	200	0.31	-1.10 %	9528	0.3110	0.3140	1189	97	30	[+]
AWM	0.31 0.32	0.2750 0.3360	17:00 16:46 16:12 16:11	100 3000 784 7720	0,3140 0,3115 0,3110 0,3125	2 3 1 1	1537 16579 50 200	0.3105 0.3100 0.3095 0.3060	0.3145 0.3155 0.3160 0.3240	4000 4501 3000 500	1 1 1 1
ALIOR	123,7000	17:00	45	122.45	1.02 %	275	123.6000	123.7000	167	222	27 375	[+]
ALR	122.25 124.80	110.2500 134.6500	17:00 17:00 17:00 17:00	230 364 56 100	123,7000 123,7000 123,7000 123,7000	2 3 2 2	167 454 717 134	123.5500 123.4500 123.4000 123.3500	123.7500 123.8000 124.0000 124.3000	450 360 20 547	1 2 1 2
ALLEGRO	28,1950	17:04	200	27.80	1.90 %	4412	28.1850	28.1950	24800	8 434	237 847	[+]
ALE	27.70 28.48	25.0200 30.5700	17:04 17:03 17:03 17:02	1000 432496 24900 100	28,1950 28,1950 28,1950 28,1950	2 2 1 2	15398 1786 2474 988	28.1800 28.1750 28.1700 28.1650	28.2000 28.2050 28.2450 28.2500	93453 71 1 1000	7 1 1 1
ALTA	1,6750	16:49	10	1.68	0.30 %	1	1.6100	1.6750	989	0	1	[+]
AAT	1.59 1.68	1.5150 1.8450	13:55 13:37 13:32 13:32	11 1 17 1	1,6050 1,6450 1,6050 1,6050	2 2 1 1	1926 1296 1191 300	1.6050 1.6000 1.5900 1.5850	1.6800 1.6850 1.7100 1.7150	4470 100 4012 1820	1 1 1 1
ALTUSTFI	2,9700	16:30	1	2.92	1.71 %	10	2.8900	2.9700	345	5	15	[+]
ALI	2.85 2.99	2.6300 3.2100	16:30 16:30 16:30 15:53	5 2 2 5	2,9700 2,9500 2,9500 2,9000	1 5 6 1	5 815 3649 1000	2.8700 2.8600 2.8500 2.8300	2.9800 2.9900 3.0000 3.0100	340 5 1640 3	2 1 2 1
AMBRA	17,9600	17:01	100	17.22	6.90 %	100	17.9400	17.9600	335	56	986	[+]
AMB	17.22 17.96	15.5000 18.9400	17:00 17:00 17:00 17:00	65 106 170 250	17,9600 17,9600 17,9600 17,9600	3 1 2 2	639 2 142 54	17.8400 17.8200 17.8000 17.7400	17.9800 18.0000 18.0200 18.0600	311 880 52 2	4 10 2 1
AMICA	58,5000	17:00	5	58.50	-0.34 %	998	58.3000	58.5000	284	20	1 186	[+]
AMC	58.30 59.40	52.7000 64.3000	17:00 17:00 16:48 16:48	2 4 6 19	58,5000 58,5000 58,3000 58,5000	12 3 17 2	1026 64 980 158	58.2000 58.1000 58.0000 57.9000	58.6000 58.8000 59.0000 59.1000	200 210 19 473	1 1 2 2
AMREST	13,0600	17:00	30	13.16	0.62 %	342	13.0000	13.0600	443	52	677	[+]
EAT	12.96 13.18	11.8600 14.4600	17:00 17:00 17:00 17:00	23 484 139 252	13,0600 13,0600 13,0600 13,0600	1 1 3 1	25 1 327 3	12.9800 12.9400 12.9200 12.9000	13.1400 13.1600 13.1800 13.2000	4228 1332 549 591	4 4 4 3
ANSWEAR	22,1500	17:04	100	22.55	-1.12 %	323	22.1000	22.1500	862	8	181	[+]
ANR	22.05 22.60	20.3000 24.8000	17:00 17:00 16:47 16:40	38 8 1 75	22,1500 22,1500 22,2500 22,2000	8 25 3 6	537 2542 222 2980	22.0500 22.0000 21.9500 21.9000	22.2500 22.3000 22.3500 22.4000	454 464 905 30	1 2 1 3
APATOR	25,6500	17:02	58	25.60	-0.97 %	10	25.6000	25.6500	192	5	140	[+]
APT	25.40 25.85	23.0500 28.1500	17:00 17:00 17:00 17:00	29 14 16 57	25,6500 25,6500 25,6500 25,6500	4 1 4 3	241 145 120 165	25.5000 25.4000 25.3500 25.3000	25.7000 25.8000 25.8500 25.9000	2343 331 1076 12	2 2 1 1
APLISENS	16,8500	17:00	2	16.95	-0.59 %	839	16.6500	16.8500	3	0	2	[+]
APN	16.65 16.95	15.3000 18.6000	16:45 16:45 16:45 15:31	8 2 1 2	16,6500 16,7000 16,7000 16,9000	4 2 1 1	394 510 83 85	16.6000 16.5000 16.4000 16.3500	16.9000 16.9500 17.0000 17.1000	971 121 1837 3	1 2 3 1
APSENERGY	2,6200	17:00	100	2.55	3.15 %	3065	2.5400	2.6200	4656	21	54	[+]
APE	2.54 2.63	2.3000 2.8000	16:43 16:43 16:17 16:13	101 49 1000 1407	2,5400 2,5600 2,5600 2,5600	1 3 7 4	508 2130 4434 6623	2.5300 2.5100 2.5000 2.4900	2.6300 2.6500 2.6600 2.6700	2915 1000 600 3309	3 1 1 3
ARCHICOM	49,7000	17:00	6	48.10	2.90 %	11	49.0000	49.7000	88	6	315	[+]
ARH	47.30 49.80	43.3000 52.8000	17:00 16:41 16:41 16:41	12 12 14 2	49,7000 49,7000 49,7000 49,6000	1 2 1 1	99 101 99 150	48.8000 48.7000 48.6000 48.5000	49.8000 49.9000 50.0000 50.2000	51 232 20 20	2 3 1 1
ARCTIC	8,3300	17:00	144	8.30	0.36 %	1389	8.3000	8.3300	653	35	293	[+]
ATC	8.25 8.33	7.4700 9.1300	17:00 17:00 17:00 17:00	98 2 8 20	8,3300 8,3300 8,3300 8,3300	2 3 1 2	650 806 400 600	8.2700 8.2500 8.2400 8.2200	8.3400 8.3500 8.3600 8.3700	1045 856 1043 440	3 4 3 3
ARLEN	32,7700	16:44	10	32.60	0.52 %	109	32.8400	33.4800	355	5	178	[+]
ARL	32.60 33.88	29.3400 35.8600	16:44 16:25 16:17 15:13	30 5 25 60	32,7700 33,5000 33,0000 32,7400	1 1 3 2	620 100 1457 76	32.7700 32.7500 32.7400 32.7000	33.5000 33.5450 33.5500 33.5900	251 54 30 109	3 1 1 1
ARTIFEX	15,9000	17:00	451	16.00	-0.62 %	520	15.8200	15.9000	603	6	102	[+]
ART	15.84 16.38	14.4000 17.6000	17:00 16:41 16:28 16:23	49 100 100 26	15,9000 15,8600 15,8400 15,8800	3 2 1 1	365 1131 997 2888	15.8000 15.7800 15.7000 15.6600	15.9800 16.0000 16.2000 16.2600	519 160 700 10	2 2 2 1
ASBIS	41,0000	17:02	40	39.20	9.57 %	1473	40.9800	41.0000	14864	677	27 233	[+]
ASB	39.04 41.00	35.2800 43.1200	17:00 17:00 17:00 17:00	44 44 44 252	41,0000 41,0000 41,0000 41,0000	2 2 2 2	31 31 727 31	40.9400 40.8800 40.8600 40.8000	41.0200 41.0400 41.0600 41.0800	81 2 81 40	3 2 2 2
ASMGROUP	0,2860	17:00	2000	0.29	0.00 %	10288	0.2840	0.2860	9901	215	61	[+]
ASM	0.28 0.29	0.2620 0.3180	17:00 16:34 15:54 15:54	838 34 5799 1	0,2860 0,2860 0,2900 0,2880	3 5 5 3	28421 53936 60050 12050	0.2820 0.2800 0.2780 0.2760	0.2880 0.2900 0.2920 0.2940	849 34991 15090 20000	1 4 1 1
ASSECOBS	81,8000	17:00	4	80.60	1.49 %	113	81.0000	81.8000	17	1	91	[+]
ABS	79.60 82.00	72.6000 88.6000	17:00 17:00 17:00 16:47	14 2 26 5	81,8000 81,8000 81,8000 81,8000	2 2 1 1	106 11 1 62	80.6000 80.2000 80.0000 79.8000	82.0000 82.2000 82.4000 82.6000	131 321 516 36	4 4 3 2
ASSECOPOL	178,3000	17:00	48	182.00	-2.03 %	663	178.2000	178.9000	160	236	42 509	[+]
ACP	177.60 184.20	163.8000 200.2000	17:00 17:00 17:00 17:00	422 304 154 568	178,3000 178,3000 178,3000 178,3000	5 4 3 1	81 1729 2073 8	178.1000 178.0000 177.8000 177.7000	179.0000 179.2000 179.3000 179.6000	44 281 296 50	2 1 1 1
ASSECOSEE	65,7000	17:00	9	63.20	3.63 %	2	64.7000	65.7000	233	2	160	[+]
ASE	63.20 65.70	56.9000 69.5000	17:00 17:00 17:00 16:48	18 6 30 10	65,7000 65,7000 65,7000 65,7000	1 1 2 2	1 1 3 51	64.3000 63.6000 63.3000 63.2000	66.9000 67.2000 67.5000 67.7000	97 15 221 267	1 1 3 4
ASTARTA	49,4500	17:00	5	50.00	-0.90 %	200	48.7000	49.4500	327	3	142	[+]
AST	49.05 50.00	45.0000 55.0000	16:25 16:25 16:25 16:25	216 59 20 70	49,3000 49,1000 49,0500 49,0500	1 1 1 2	15 10 500 41	48.6000 48.4000 48.3000 48.0500	49.9000 50.0000 50.2000 50.3000	830 378 34 9002	3 3 1 2
ATAL	58,4000	17:00	4	58.30	-0.34 %	95	58.2000	58.4000	1617	7	387	[+]
1AT	57.10 58.60	52.5000 64.1000	17:00 17:00 17:00 16:45	1 2 5 9	58,4000 58,4000 58,4000 58,4000	3 1 1 2	275 30 20 55	58.0000 57.8000 57.7000 57.6000	58.5000 58.8000 58.9000 59.0000	5 70 203 390	1 1 3 4
ATENDE	3,3500	16:42	600	3.42	-2.05 %	500	3.3100	3.3500	1016	22	75	[+]
ATD	3.29 3.44	3.0800 3.7600	16:27 16:06 15:52 15:47	350 45 300 149	3,3500 3,3400 3,3500 3,3500	1 1 3 1	500 1000 2001 529	3.3000 3.2700 3.2600 3.2400	3.3600 3.4400 3.4500 3.4700	86 3505 2225 1000	1 4 2 1
ATLANTAPL	22,0000	17:00	37	22.20	0.46 %	6	21.8000	22.0000	1222	5	118	[+]
ATP	21.60 22.20	20.0000 24.4000	17:00 16:07 16:07 16:07	3 15 91 253	22,0000 22,0000 22,0000 22,0000	1 8 1 3	50 300 150 407	21.7000 21.6000 21.5000 21.4000	22.2000 22.4000 22.5000 22.6000	1955 318 463 1	2 2 2 1
ATLANTIS	1,6900	16:27	320	1.68	-1.74 %	30	1.6900	1.7100	499	1	1	[+]
ATS	1.68 1.69	1.5150 1.8450	15:49 12:00 11:26 14:12	150 29 75 1	1,6900 1,6800 1,6800 1,7200	1 1 1 1	391 1389 500 404	1.6800 1.6700 1.6600 1.6300	1.7200 1.7300 1.7600 1.7700	10 6010 3198 394	1 3 1 1
ATMGRUPA	3,9800	17:00	1000	3.95	1.53 %	638	3.9400	3.9900	4221	25	98	[+]
ATG	3.91 3.98	3.5600 4.3400	17:00 17:00 17:00 15:33	81 1663 5 60	3,9800 3,9800 3,9800 3,9300	1 1 5 7	207 800 7387 6273	3.9300 3.9200 3.9100 3.9000	4.0000 4.0100 4.0200 4.0400	8121 77 2057 3900	8 1 2 3
ATREM	56,6000	17:02	1	57.00	-0.70 %	201	56.4000	56.6000	10	5	306	[+]
ATR	55.80 59.40	51.4000 62.6000	17:00 17:00 17:00 17:00	65 56 40 58	56,6000 56,6000 56,6000 56,6000	8 11 5 12	306 323 556 536	56.2000 56.0000 55.8000 55.6000	56.8000 57.0000 57.4000 57.6000	64 182 36 88	2 3 1 2
AUTOPARTN	17,8600	17:00	268	17.52	1.94 %	98	17.8000	17.8600	134	78	1 384	[+]
APR	17.50 18.00	15.7800 19.2600	17:00 17:00 17:00 17:00	21 93 111 47	17,8600 17,8600 17,8600 17,8600	1 2 1 1	85 560 3 500	17.7800 17.7600 17.7400 17.7200	17.8800 17.9000 17.9200 17.9400	6 154 7903 6	2 1 4 2
BBIDEVNFI	5,5500	17:00	2	5.55	0.00 %	446	5.4500	5.5500	2664	3	15	[+]
BBD	5.40 5.55	5.0000 6.1000	12:20 11:49 11:32 11:27	1000 1 1 74	5,4000 5,4000 5,4000 5,4000	3 3 1 2	1307 1801 315 301	5.4000 5.3500 5.3000 5.2500	5.6000 5.6500 5.7000 5.7500	1532 1295 2205 1476	3 2 3 3
BENEFIT	3 895,0000	17:00	7	3,890.00	0.13 %	1	3880.0000	3895.0000	29	9	34 236	[+]
BFT	3,860.00 3,990.00	3505.0000 4275.0000	17:00 17:00 17:00 17:00	7 7 7 7	3 895,0000 3 895,0000 3 895,0000 3 895,0000	4 4 5 6	24 58 50 104	3870.0000 3865.0000 3860.0000 3855.0000	3900.0000 3905.0000 3910.0000 3915.0000	30 59 27 32	4 3 3 5
BEST	29,0000	17:01	43	29.00	0.00 %	5	28.8000	29.0000	257	10	299	[+]
BST	28.60 29.80	26.2000 31.8000	17:01 16:22 16:22 16:22	300 290 10 260	29,0000 29,0000 29,0000 29,0000	2 2 1 1	678 133 1 280	28.6000 28.4000 28.2000 28.0000	29.8000 30.0000 30.6000 30.8000	104 262 50 75	1 1 1 1
BETACOM	4,5400	12:31	3	4.64	0.00 %	444	4.4400	4.5200	610	0	1	[+]
BCM	4.42 4.64	4.1800 5.1000	10:45 10:45 10:32 10:32	1 100 4 10	4,4200 4,4200 4,4400 4,4400	3 2 1 1	131 6 1850 69	4.4200 4.4000 4.3600 4.3000	4.5400 4.6400 4.6600 4.7600	1783 895 1000 134	1 2 1 1
BIGCHEESE	12,1400	17:00	1	12.00	1.17 %	103	11.8000	12.1400	229	7	79	[+]
BCS	11.66 12.16	10.8000 13.2000	17:00 16:44 16:27 15:06	150 500 600 650	12,1400 12,0000 12,0000 12,0000	2 2 4 1	108 103 764 127	11.7000 11.6800 11.6600 11.6400	12.1600 12.1800 12.2000 12.2400	123 224 230 200	1 2 2 1
BIOCELTIX	82,5000	17:00	15	82.80	-0.36 %	134	81.4000	82.5000	9	5	380	[+]
BCX	81.40 82.80	74.6000 91.0000	17:00 17:00 17:00 17:00	57 119 19 27	82,5000 82,5000 82,5000 82,5000	1 2 2 6	17 37 156 313	81.3000 81.2000 81.1000 81.0000	82.7000 82.8000 83.3000 83.4000	70 70 10 55	1 2 1 2
BIOMAXIMA	12,4500	17:00	7	12.45	0.81 %	1412	12.4000	12.4500	2136	1	6	[+]
BMX	12.40 12.50	11.2500 13.6500	16:32 16:31 14:46 14:21	200 12 46 16	12,4000 12,4500 12,4500 12,5000	4 4 4 2	300 514 524 40	12.3500 12.3000 12.2500 12.2000	12.5000 12.5500 12.6500 12.7000	423 289 470 200	3 2 4 1
BIOTON	4,3800	17:00	20	4.23	3.55 %	194	4.3200	4.3800	1117	60	258	[+]
BIO	4.16 4.40	3.8100 4.6500	17:00 17:00 16:48 16:46	24 48 400 3	4,3800 4,3800 4,3200 4,3900	2 2 1 1	2200 6926 300 10569	4.3100 4.3000 4.2800 4.2700	4.3900 4.4000 4.4100 4.4400	4093 2790 490 2541	4 8 1 4
BLOOBER	23,1000	17:00	2	23.00	-0.43 %	1	22.9500	23.1000	84	6	139	[+]
BLO	22.80 23.30	20.7000 25.3000	16:47 16:47 16:47 16:47	108 1 1 10	22,9000 22,9500 22,9500 23,0000	4 3 8 5	923 129 531 244	22.9000 22.8500 22.8000 22.7500	23.2000 23.2500 23.3000 23.3500	38 52 521 87	1 1 2 1
BNPPL	154,5000	17:00	20	149.00	3.69 %	40	153.0000	154.5000	220	11	1 684	[+]
BNP	148.00 154.50	134.5000 163.5000	17:00 17:00 17:00 17:00	130 54 50 106	154,5000 154,5000 154,5000 154,5000	1 1 1 1	73 200 200 3	152.0000 151.5000 151.0000 150.5000	155.0000 155.5000 156.0000 156.5000	116 36 307 1	6 1 5 1
BOGDANKA	20,3000	17:00	80	20.15	-0.49 %	9	20.2500	20.3000	120	11	217	[+]
LWB	20.05 20.65	18.1400 22.1500	17:00 17:00 17:00 17:00	20 9 6 12	20,3000 20,3000 20,3000 20,3000	2 5 4 16	220 1221 319 2247	20.2000 20.1000 20.0500 20.0000	20.3500 20.4000 20.4500 20.5000	10 2129 264 1691	1 6 3 6
BOOMBIT	6,6200	16:42	4	6.78	0.30 %	1	6.6200	6.7400	399	3	18	[+]
BBT	6.62 6.78	6.1200 7.4400	16:42 16:01 12:47 12:40	2 1 690 498	6,7200 6,7400 6,7600 6,7600	4 1 1 1	412 198 200 153	6.6000 6.5400 6.5200 6.5000	6.7600 6.7800 6.8000 6.9000	740 10 1211 58	1 1 2 1
BORYSZEW	5,2600	17:00	41	5.44	-2.59 %	1635	5.2600	5.3400	2552	176	938	[+]
BRS	5.26 5.46	4.9000 5.9800	17:00 17:00 17:00 17:00	88 2 405 193	5,2600 5,2600 5,2600 5,2600	16 7 16 5	1159 679 2620 2041	5.2400 5.2200 5.2000 5.1800	5.3600 5.3800 5.4000 5.4400	2904 3586 3982 374	3 4 3 2
BOS	11,2400	17:00	6	11.24	-0.18 %	2	11.2000	11.2400	2134	7	79	[+]
BOS	11.16 11.34	10.1200 12.3600	17:00 17:00 16:39 16:38	22 44 20 1	11,2400 11,2400 11,2600 11,2600	2 4 4 4	21 290 314 144	11.1800 11.1600 11.1400 11.1200	11.2600 11.2800 11.3000 11.3200	5000 2015 6083 515	1 2 3 2
BOWIM	5,3600	17:00	300	5.32	0.75 %	2	5.3200	5.3600	1157	2	12	[+]
BOW	5.26 5.36	4.7900 5.8400	17:00 17:00 17:00 16:32	331 109 60 2	5,3600 5,3600 5,3600 5,3600	1 2 5 7	2 4 2175 3143	5.3000 5.2800 5.2600 5.2400	5.3800 5.4000 5.4200 5.4400	228 1702 200 200	4 3 1 1
BUDIMEX	776,2000	17:04	1	765.00	2.19 %	9	776.2000	777.4000	57	42	32 400	[+]
BDX	763.00 778.20	688.6000 841.4000	17:02 17:01 17:00 17:00	3 17 10 10	776,2000 776,2000 776,2000 776,2000	1 1 1 1	50 2 5 64	773.4000 772.8000 772.2000 772.0000	778.0000 778.8000 779.0000 779.8000	1 10 241 4	1 1 5 1
BUMECH	22,7500	17:03	4	21.65	5.08 %	140	22.7000	22.7500	784	95	2 191	[+]
BMC	21.40 23.65	19.5000 23.8000	17:02 17:01 17:00 17:00	1290 72 76 83	22,7500 22,7500 22,7500 22,7500	1 2 4 5	112 350 918 2400	22.6500 22.6000 22.5500 22.5000	22.8000 22.9000 23.0000 23.1000	132 195 1820 1008	2 1 3 3
CAPITAL	1,9500	17:00	7	1.95	0.00 %	11053	1.9100	1.9500	1993	48	94	[+]
CPA	1.91 1.98	1.7600 2.1400	17:00 16:49 16:48 16:46	540 2500 2000 460	1,9500 1,9200 1,9300 1,9400	5 1 1 1	13365 650 1000 500	1.9000 1.8900 1.8800 1.8700	1.9600 1.9700 1.9800 1.9900	658 5546 3581 2190	2 2 3 2
CAPITEA	0,4620	16:49	52	0.46	2.67 %	4070	0.4530	0.4605	2480	1 059	483	[+]
CAP	0.44 0.47	0.4140 0.5060	16:49 16:49 16:49 16:46	2390 2058 10 3663	0,4610 0,4595 0,4595 0,4525	1 1 2 3	6837 100000 14500 12024	0.4525 0.4520 0.4510 0.4505	0.4615 0.4620 0.4635 0.4640	2990 14314 8199 29700	1 3 3 2
CAPTORTX	82,4000	17:00	56	82.20	0.00 %	203	82.2000	82.4000	18	7	587	[+]
CTX	82.00 83.00	74.0000 90.4000	17:00 17:00 17:00 17:00	15 8 1 2	82,4000 82,4000 82,4000 82,4000	5 1 1 2	494 500 500 500	82.0000 81.8000 81.4000 81.2000	82.6000 82.8000 83.0000 83.2000	427 520 5422 120	3 2 2 2
CASPAR	4,9600	17:00	2	4.98	-0.40 %	9	4.7600	4.9600	148	0	0	[+]
CSR	4.76 4.98	4.5000 5.4500	15:53 11:39 11:27 09:00	1 45 9 2	4,7600 4,9600 4,9600 4,9800	1 1 1 1	400 141 200 3	4.6600 4.6400 4.6000 4.5200	4.9800 5.0000 5.1000 5.2000	9484 5194 166 197	3 2 1 1
CAVATINA	14,3500	12:20	5	14.45	-0.69 %	120	14.4000	14.7000	405	0	4	[+]
CAV	14.30 14.45	13.0500 15.8500	11:35 09:39 09:39 09:39	63 59 14 118	14,3500 14,3000 14,3000 14,4000	1 2 1 2	632 813 1000 210	14.3500 14.3000 14.1500 14.1000	14.7500 14.8000 14.9000 14.9500	430 70 30 79	2 2 1 2
CDPROJEKT	242,2000	17:00	209	245.00	-0.86 %	10	242.1000	242.2000	6087	231	56 080	[+]
CDR	240.80 245.00	220.5000 269.5000	17:00 17:00 17:00 17:00	1 672 41 428	242,2000 242,2000 242,2000 242,2000	5 2 4 2	1688 80 17 417	242.0000 241.9000 241.8000 241.7000	242.3000 242.4000 242.5000 242.6000	709 1660 110 230	3 2 2 3
CDRL	8,4000	17:03	410	7.15	17.48 %	369	8.2000	8.4500	945	40	311	[+]
CDL	7.15 8.40	7.1000 8.6000	17:00 16:26 16:21 16:17	90 4 90 1	8,4000 8,4000 8,4000 8,2000	2 1 1 1	1146 1230 109 600	8.1500 8.1000 7.9000 7.8000	8.5000 8.6000 8.7000 9.0000	1200 1127 1636 350	2 3 1 2
CELTIC	1,9800	17:03	1300	2.09	-9.59 %	2	1.9400	1.9800	188	66	129	[+]
CPD	1.89 2.09	1.8850 2.2900	17:00 16:49 16:48 16:48	512 716 200 500	1,9800 1,9300 1,9300 1,9300	2 3 2 4	543 5002 1002 2282	1.9300 1.9200 1.9100 1.9000	1.9900 2.0000 2.0200 2.0300	500 5875 682 500	1 2 1 1
CEZ	201,6000	14:34	1	205.00	-1.66 %	12	199.0000	201.6000	8	0	15	[+]
CEZ	199.60 205.00	184.5000 225.4000	13:05 12:26 12:26 12:06	10 37 2 3	202,4000 199,6000 200,0000 200,4000	1 1 1 1	1 50 5 90	196.5000 194.2000 194.0000 193.2000	202.4000 205.0000 205.8000 207.8000	525 193 1 2	1 4 1 1
CIGAMES	2,4200	17:00	71	2.40	0.41 %	10138	2.4000	2.4200	2079	150	361	[+]
CIG	2.38 2.45	2.1600 2.6400	17:00 17:00 17:00 17:00	172 49 83 15	2,4200 2,4200 2,4200 2,4200	7 4 13 5	20653 5585 18168 9776	2.3900 2.3850 2.3800 2.3750	2.4250 2.4300 2.4350 2.4400	105 2019 600 9272	1 4 1 5
CLNPHARMA	22,9000	17:02	3	22.50	1.78 %	100	22.6500	22.9000	443	12	274	[+]
CLN	21.80 22.90	20.2500 24.7500	17:00 17:00 17:00 16:49	94 10 20 17	22,9000 22,9000 22,9000 22,9000	1 3 1 1	100 2024 50 1	22.5500 22.5000 22.3500 22.0500	22.9500 23.0000 23.1000 23.2000	301 1511 65 2200	2 3 1 2
CLOUD	76,8000	14:50	2	74.40	1.05 %	483	76.4000	76.8000	122	1	59	[+]
CLD	74.40 76.80	67.0000 81.8000	13:20 13:05 11:51 11:42	5 60 6 5	76,8000 76,6000 76,6000 76,6000	1 1 1 2	99 52 50 210	76.2000 76.0000 74.8000 74.6000	77.0000 77.6000 78.0000 78.4000	1952 18 21 1	1 1 1 1
COALENERG	2,8200	16:17	15	2.88	-1.05 %	500	2.8000	2.8200	1830	76	212	[+]
CLE	2.75 2.88	2.6000 3.1600	16:14 16:14 16:13 16:12	1845 1434 72 649	2,7900 2,7900 2,7900 2,8000	2 3 6 9	2010 2260 3263 10473	2.7800 2.7700 2.7600 2.7500	2.8300 2.8400 2.8500 2.8600	1499 1273 4967 967	1 1 1 1
COGNOR	5,0150	17:00	887	5.05	-0.20 %	3343	5.0150	5.0450	100	197	990	[+]
COG	5.01 5.10	4.5460 5.5550	17:00 17:00 17:00 17:00	300 813 133 167	5,0150 5,0150 5,0150 5,0150	7 4 29 2	8975 633 47599 46	5.0100 5.0050 5.0000 4.9980	5.0500 5.0600 5.0650 5.0700	3361 2205 221 2933	1 2 1 2
COLUMBUS	4,0500	17:00	1630	4.07	-0.49 %	500	4.0450	4.0500	2460	60	240	[+]
CLC	3.97 4.09	3.6650 4.4750	17:00 17:00 17:00 16:40	2808 490 10 7	4,0500 4,0500 4,0500 4,0500	2 4 2 7	7830 3212 25 5004	4.0200 4.0100 4.0050 4.0000	4.0550 4.0600 4.0650 4.0700	69 40 20 589	1 2 1 1
COMP	56,4000	17:00	9	59.00	-4.41 %	2	56.2000	56.4000	402	5	291	[+]
CMP	55.80 59.20	53.2000 64.8000	17:00 17:00 17:00 16:47	3 8 16 3	56,4000 56,4000 56,4000 56,8000	2 2 3 4	774 235 383 534	56.0000 55.8000 55.6000 55.4000	56.6000 56.8000 57.0000 57.4000	155 103 159 111	1 2 3 1
COMPERIA	5,0000	10:57	400	5.00	0.81 %	100	4.9600	4.9800	1203	2	12	[+]
CPL	5.00 5.00	4.5000 5.5000	10:45 10:21 10:21 09:00	400 697 800 68	5,0000 5,0000 5,0000 5,0000	1 1 1 2	1600 600 200 675	4.8000 4.6800 4.6600 4.6400	5.0000 5.1500 5.8500 5.9000	1500 200 111 88	1 1 1 1
COMPREMUM	1,2200	17:00	270	1.24	-1.61 %	2598	1.1900	1.2200	1630	41	50	[+]
CPR	1.19 1.27	1.1200 1.3600	16:47 16:47 16:47 16:47	342 600 50 56	1,1900 1,1900 1,1950 1,1950	1 6 1 2	2940 8275 50 6050	1.1850 1.1800 1.1750 1.1700	1.2300 1.2400 1.2500 1.2550	1990 1034 2800 2842	1 2 2 2
CORMAY	0,3990	17:04	3770	0.41	-3.16 %	95	0.3900	0.3990	9230	115	45	[+]
CRM	0.39 0.41	0.3660 0.4460	17:04 17:00 17:00 17:00	2230 3211 200 99	0,3990 0,3990 0,3990 0,3990	1 1 1 1	3300 5130 1448 1250	0.3870 0.3860 0.3850 0.3840	0.4000 0.4010 0.4050 0.4080	15000 36 10 9774	1 1 1 1
CREEPYJAR	634,0000	17:01	70	606.00	3.93 %	1	632.0000	634.0000	1	4	2 419	[+]
CRJ	600.00 640.00	546.0000 666.0000	17:00 17:00 17:00 17:00	16 171 2 5	634,0000 634,0000 634,0000 634,0000	1 1 1 1	1 1 3 2	630.0000 628.0000 626.0000 624.0000	636.0000 638.0000 640.0000 642.0000	57 48 88 103	2 2 4 2
CREOTECH	573,0000	17:00	1	574.00	-0.35 %	64	573.0000	574.0000	17	7	3 925	[+]
CRI	559.00 584.00	517.0000 631.0000	17:00 17:00 16:49 16:49	1 1 5 7	573,0000 573,0000 570,0000 572,0000	1 2 3 5	16 275 62 228	572.0000 570.0000 569.0000 568.0000	575.0000 577.0000 578.0000 579.0000	90 10 55 78	5 2 1 1
CYBERFLKS	178,8000	17:03	100	188.80	-3.87 %	11	178.6000	178.8000	204	78	14 098	[+]
CBF	177.60 189.00	170.0000 207.5000	17:03 17:00 17:00 17:00	87 13 13 7	178,8000 178,8000 178,8000 178,8000	5 7 31 7	123 32 315 179	178.4000 178.2000 178.0000 177.8000	179.8000 180.0000 180.2000 181.0000	50 260 15 350	1 5 1 2
CYFRPLSAT	12,8000	17:00	231	12.51	2.40 %	126	12.7350	12.8000	7103	850	10 794	[+]
CPS	12.51 12.82	11.2600 13.7600	17:00 17:00 17:00 17:00	231 231 231 288	12,8000 12,8000 12,8000 12,8000	2 1 7 1	5010 1 4627 1	12.7300 12.7050 12.7000 12.6950	12.8100 12.8150 12.8200 12.8400	1810 119 403 848	2 1 2 5
DADELO	73,8000	17:00	2	74.00	-0.27 %	26	73.2000	73.8000	355	6	464	[+]
DAD	73.00 75.80	66.6000 81.4000	17:00 17:00 16:49 16:46	24 1 60 6	73,8000 73,8000 73,0000 73,0000	1 1 1 4	76 10 7 142	73.0000 72.8000 72.6000 72.4000	74.0000 74.2000 74.4000 74.6000	1072 46 46 54	4 1 1 2
DATAWALK	156,0000	17:00	269	155.00	0.17 %	231	156.0000	156.3800	9	19	3 020	[+]
DAT	154.00 162.00	139.5000 170.5000	17:00 17:00 17:00 17:00	694 50 167 13	156,0000 156,0000 156,0000 156,0000	1 1 1 8	14 19 19 555	155.7000 155.3000 155.0400 155.0000	158.0000 159.0000 159.1800 159.4000	14 200 138 2	1 1 1 1
DBENERGY	9,8800	16:30	3	8.74	12.27 %	21	9.4200	9.8600	10	12	117	[+]
DBE	8.74 10.55	8.6400 10.5500	15:21 15:15 14:40 14:40	5 5 120 22	9,4000 9,3400 9,3400 9,3400	2 3 1 1	195 275 250 160	9.4000 9.3400 9.3200 9.3000	9.8800 9.9000 9.9200 9.9400	41 10 494 276	3 1 2 2
DEBICA	85,4000	17:00	62	85.00	0.47 %	101	84.4000	85.4000	60	1	110	[+]
DBC	84.20 85.40	76.5000 93.5000	17:00 17:00 17:00 17:00	1 50 10 41	85,4000 85,4000 85,4000 85,4000	4 3 4 1	1002 146 110 12	84.2000 84.1000 84.0000 83.7000	85.5000 85.6000 85.7000 85.9000	38 310 22 50	3 2 1 1
DECORA	78,0000	15:34	2	78.40	-0.51 %	19	77.8000	78.0000	107	0	30	[+]
DCR	77.20 78.40	70.6000 86.2000	14:50 14:38 14:19 13:48	2 19 5 1	78,0000 77,8000 77,8000 77,8000	1 2 2 7	1 73 131 129	77.6000 77.4000 77.2000 77.0000	78.2000 78.4000 78.6000 78.8000	43 81 112 70	2 3 2 1
DEKPOL	86,2000	17:00	18	86.60	0.23 %	9	86.2000	86.6000	25	4	325	[+]
DEK	84.60 86.80	78.0000 95.2000	16:42 16:39 16:18 16:04	15 4 23 15	86,6000 86,6000 86,2000 86,6000	1 2 1 2	42 55 1 60	86.0000 85.0000 84.8000 84.6000	86.8000 87.0000 87.2000 87.6000	399 612 32 135	2 3 1 3
DELKO	6,8400	16:35	51	6.66	0.88 %	5	6.7400	6.8400	149	3	20	[+]
DEL	6.64 6.84	6.0000 7.3200	16:34 16:22 16:22 16:19	5 23 5 6	6,8200 6,7200 6,7400 6,8400	2 1 2 3	345 5 838 874	6.7200 6.6800 6.6400 6.6200	6.8600 6.8800 6.9000 6.9200	310 700 116 191	4 2 3 2
DEVELIA	9,4800	17:00	45	9.60	-0.52 %	669	9.3900	9.4800	1047	154	1 454	[+]
DVL	9.32 9.60	8.6400 10.5600	17:00 17:00 17:00 17:00	263 54 51 91	9,4800 9,4800 9,4800 9,4800	1 1 1 2	56 6 10 740	9.3800 9.3700 9.3600 9.3500	9.4900 9.5000 9.5100 9.5200	1154 2500 660 1238	2 1 2 2
DGA	25,4000	16:09	1	23.80	6.72 %	47	24.9000	25.4000	82	4	103	[+]
DGA	23.80 25.40	21.5000 26.1000	12:20 10:48 10:48 10:48	2 364 1000 500	25,4000 25,4000 25,4000 25,4000	1 2 1 1	303 250 200 59	24.8000 22.5000 22.3000 22.2000	25.5000 25.6000 26.2000 26.3000	200 53 85 127	1 1 1 2
DIAG	181,0500	17:00	4	178.60	1.15 %	245	180.3500	181.2500	2	37	6 723	[+]
DIA	177.15 182.40	160.7500 196.4500	17:00 17:00 17:00 17:00	1 1 17 5	181,0500 181,0500 181,0500 181,0500	1 1 2 1	283 203 12 30	180.1500 179.8500 179.4500 179.2000	181.3000 181.4000 181.5500 181.7000	986 299 21 220	1 1 2 1
DIGITANET	152,2000	17:03	5	158.80	-4.16 %	241	152.0000	152.2000	80	12	1 899	[+]
DIG	152.00 158.80	143.0000 174.6000	17:00 17:00 17:00 17:00	14 3 12 3	152,2000 152,2000 152,2000 152,2000	4 2 1 6	60 13 33 35	151.8000 151.6000 151.4000 151.2000	153.0000 153.4000 153.6000 153.8000	5 30 4 60	1 1 1 1
DINOPL	41,4200	17:01	23	39.89	4.10 %	168	41.3100	41.4200	3138	4 031	165 011	[+]
DNP	39.71 41.48	35.9100 43.8700	17:01 17:01 17:01 17:00	27 120 353 700	41,4200 41,4200 41,4200 41,4200	1 1 2 2	136 10 1035 1506	41.3000 41.2900 41.2500 41.2000	41.4300 41.4400 41.4600 41.4700	2368 3208 33038 29	2 2 8 2
DMGROUP	2,8800	17:00	2	2.78	0.35 %	4	2.7800	2.8800	920	0	1	[+]
DMG	2.78 2.92	2.5100 3.0500	16:46 16:46 12:18 09:17	10 100 200 19	2,9200 2,9000 2,8000 2,9200	1 3 3 1	11 51 22 20	2.7700 2.7600 2.7500 2.7400	2.9200 2.9300 2.9400 2.9500	781 8 685 7	3 1 1 1
DOMDEV	271,5000	17:00	4	273.00	-0.55 %	7	269.0000	271.5000	6	2	593	[+]
DOM	266.50 273.00	246.0000 300.0000	17:00 17:00 17:00 17:00	5 2 6 1	271,5000 271,5000 271,5000 271,5000	1 2 7 6	4 54 256 62	268.0000 267.5000 267.0000 266.5000	272.0000 272.5000 273.0000 273.5000	13 44 68 44	2 1 3 1
DRAGOENT	21,6000	15:54	15	21.00	-1.37 %	27	21.0000	21.6000	23	0	4	[+]
DGE	20.90 21.80	18.9000 23.1000	12:42 12:42 12:02 09:36	1 5 2 14	20,9000 20,9000 21,8000 20,9000	1 2 4 2	94 101 250 505	20.9000 20.8000 20.7000 20.6000	21.8000 21.9000 22.0000 22.1000	39 19 20 12	1 1 1 1
ECHO	5,4200	17:00	29	5.32	0.37 %	313	5.3800	5.4200	2405	13	70	[+]
ECH	5.32 5.42	4.7900 5.8400	17:00 17:00 17:00 16:10	369 118 236 1010	5,4200 5,4200 5,4200 5,3600	5 1 1 1	2051 750 424 960	5.3600 5.3400 5.3200 5.3000	5.4400 5.4800 5.5200 5.5400	600 100 70 6	4 1 1 1
EDINVEST	7,6000	16:10	28	7.40	1.88 %	20	7.4400	7.6000	2375	7	53	[+]
EDI	7.30 7.60	6.6600 8.1400	15:38 15:32 15:28 15:12	13 70 7 950	7,6000 7,4000 7,4000 7,6000	1 3 1 1	2655 4431 220 1100	7.4200 7.4000 7.3200 7.3000	7.7000 7.9000 7.9600 8.0000	477 13 146 3373	1 1 1 1
ELEKTROTI	50,0000	17:00	20	50.50	-1.77 %	40	49.7000	50.0000	27	14	727	[+]
ELT	49.55 51.50	45.4500 55.5000	17:00 17:00 17:00 17:00	2 31 7 2	50,0000 50,0000 50,0000 50,0000	3 3 6 2	131 310 191 72	49.6000 49.5500 49.5000 49.4500	50.1000 50.2000 50.4000 50.5000	7 36 20 20	1 1 1 1
ELKOP	1,9500	16:48	1	1.87	-0.76 %	100	1.8650	1.9500	599	2	4	[+]
EKP	1.86 1.96	1.6800 2.0500	16:42 16:00 16:00 15:47	900 1 1000 1	1,8650 1,9550 1,9000 1,9550	1 1 1 5	2 998 775 1015	1.8600 1.8550 1.8500 1.8450	1.9550 1.9600 1.9700 1.9750	1941 282 412 479	2 1 1 1
ENEA	23,2200	17:00	287	23.08	0.61 %	1684	23.2000	23.2200	1250	446	10 341	[+]
ENA	22.80 23.40	20.7800 25.3800	17:00 17:00 17:00 17:00	296 29 30 174	23,2200 23,2200 23,2200 23,2200	2 2 2 5	974 914 644 4946	23.1800 23.1600 23.1400 23.1000	23.3000 23.3200 23.3400 23.3600	24712 231 29 1259	1 1 1 1
ENELMED	22,4000	14:00	1	21.40	4.67 %	75	21.4000	22.4000	232	0	5	[+]
ENE	21.40 22.40	19.3000 23.4000	12:57 11:14 09:47 09:47	4 1 173 53	22,4000 22,4000 21,4000 21,4000	1 1 2 2	100 100 445 108	21.2000 20.8000 20.6000 20.0000	22.8000 23.2000 23.6000 24.0000	575 88 154 600	2 1 2 2
ENERGA	19,7400	17:00	24	19.98	-1.20 %	30	19.7200	19.7400	366	21	416	[+]
ENG	19.46 19.98	18.0000 21.9500	17:00 17:00 17:00 17:00	46 75 13 2	19,7400 19,7400 19,7400 19,7400	1 1 2 6	93 999 229 668	19.6400 19.6000 19.5400 19.5200	19.7600 19.7800 19.8000 19.8200	485 2250 629 129	1 2 2 1
ENERGOINS	2,4200	16:22	300	2.50	-2.81 %	2062	2.3700	2.4100	581	44	105	[+]
ENI	2.35 2.50	2.2500 2.7500	15:31 15:09 15:06 15:06	87 32 364 1636	2,4200 2,4200 2,4200 2,4200	4 3 3 2	3650 4085 3656 3459	2.3600 2.3500 2.3400 2.3300	2.4200 2.4300 2.4400 2.4500	1315 1450 2278 2000	1 2 3 1
ENTER	62,1000	17:00	24	60.70	2.31 %	50	61.9000	62.1000	168	10	637	[+]
ENT	60.20 62.10	54.7000 66.7000	17:00 17:00 17:00 16:49	6 2 10 8	62,1000 62,1000 62,1000 62,1000	1 1 1 1	100 50 56 56	61.8000 61.6000 61.5000 61.4000	62.3000 62.4000 62.8000 62.9000	140 273 256 1	2 3 4 1
EQUNICO	1,3150	15:32	150	1.30	1.54 %	163	1.2600	1.2900	3000	7	9	[+]
EQU	1.27 1.32	1.1700 1.4200	15:02 12:29 10:36 10:33	2000 200 30 1000	1,2700 1,3150 1,3150 1,3100	1 2 2 1	1500 14460 59785 500	1.2550 1.2500 1.2250 1.2200	1.3150 1.3200 1.3250 1.3350	1370 1695 8296 2659	2 2 4 1
ERBUD	34,0000	17:02	10	33.45	3.03 %	4	33.6000	34.0000	57	12	395	[+]
ERB	33.10 34.80	30.1500 36.7500	17:00 17:00 17:00 16:43	6 2 4 177	34,0000 34,0000 34,0000 34,0000	2 5 1 2	287 1191 45 90	33.5500 33.5000 33.4500 33.1000	34.1000 34.2000 34.3500 34.4000	72 400 65 279	1 1 1 2
ERG	42,0000	13:10	27	42.00	-4.55 %	209	41.0000	42.0000	208	0	1	[+]
ERG	42.00 42.00	37.8000 46.2000	12:10 11:59 11:59 12:42	2 177 123 10	44,0000 42,0000 42,0000 44,0000	1 1 0 0	190 40 0 0	40.0000 37.0000 0.0000 0.0000	43.0000 44.0000 45.6000 46.0000	78 132 323 210	1 1 2 1
ESOTIQ	34,0000	17:00	1	34.00	0.29 %	5	33.6000	34.0000	118	3	97	[+]
EAH	33.10 34.00	30.6000 37.4000	16:26 15:30 15:29 15:00	355 11 189 98	33,9000 34,0000 34,0000 34,0000	1 3 3 5	300 135 168 414	33.5000 33.4000 33.3000 33.2000	34.1000 34.2000 34.3000 34.4000	100 470 1786 90	1 2 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,7550	17:02	67	1.95	-8.59 %	2913	1.7550	1.7600	2211	353	622	[+]
EUC	1.66 1.95	1.5800 1.9300	17:01 17:00 17:00 16:47	300 333 20 299	1,7550 1,7550 1,7550 1,7400	1 2 3 1	4701 1575 6000 30	1.7500 1.7400 1.7350 1.7300	1.7650 1.7700 1.7800 1.7850	1500 2250 2000 2000	2 1 1 1
EUROCASH	6,5150	17:00	1	6.49	0.39 %	116	6.5150	6.5600	471	109	710	[+]
EUR	6.49 6.60	5.8450 7.1350	17:00 17:00 17:00 17:00	46 1 36 160	6,5150 6,5150 6,5150 6,5150	4 3 3 2	152 548 13 229	6.5100 6.5050 6.5000 6.4950	6.5650 6.5850 6.5950 6.6000	200 293 20 1525	1 2 1 10
EUROHOLD	2,9200	15:56	50	2.72	1.39 %	503	2.7400	2.9200	2180	0	1	[+]
EHG	2.72 2.94	2.4600 2.9800	15:05 14:33 14:33 14:31	2 46 2 2	2,7400 2,9200 2,9400 2,9200	1 3 1 1	95 16 4 123	2.7200 2.7000 2.6400 2.5800	2.9600 2.9800 3.0000 3.0600	2 102 2 354	1 2 1 1
EUROTEL	29,5000	17:00	1	28.40	1.72 %	1	29.0000	29.5000	231	1	37	[+]
ETL	28.40 29.50	25.6000 31.2000	16:44 16:44 16:44 16:42	43 16 2 5	28,8000 28,8000 28,8000 28,7000	2 2 3 3	312 101 70 84	28.6000 28.5000 28.4000 28.3000	29.6000 29.7000 29.8000 30.2000	124 111 111 101	2 1 1 3
FABRITY	26,0000	12:52	6	26.10	-0.76 %	494	26.0000	26.1000	320	0	11	[+]
FAB	25.80 26.10	23.5000 28.7000	10:49 10:49 10:49 10:40	154 76 78 3	26,1000 26,1000 26,0000 26,0000	1 2 1 2	1 126 100 153	25.9000 25.8000 25.7000 25.6000	26.2000 26.3000 27.2000 27.5000	31 268 100 100	1 2 1 1
FASING	16,2000	17:00	1	16.20	0.00 %	481	15.6000	16.2000	100	0	1	[+]
FSG	16.20 16.30	14.6000 17.8000	17:00 17:00 12:41 12:41	2 2 7 23	16,2000 16,2000 16,3000 16,2000	1 1 1 1	10 137 212 115	15.5000 15.2000 14.5000 14.4000	16.3000 16.4000 16.5000 16.6000	672 500 190 100	4 1 1 1
FEERUM	13,6000	17:00	1	13.55	0.37 %	620	13.6000	13.8000	120	0	5	[+]
FEE	13.40 13.60	12.2000 14.9000	17:00 17:00 17:00 16:28	155 4 2 85	13,6000 13,6000 13,6000 13,5000	1 3 1 1	5 482 600 650	12.7500 12.0000 11.9000 10.5000	13.9000 14.0000 14.2000 14.4000	484 176 50 100	2 1 1 1
FERRO	30,8000	17:00	13	31.00	0.65 %	467	30.8000	30.9000	27	5	150	[+]
FRO	30.70 31.00	27.9000 34.1000	17:00 17:00 17:00 17:00	35 13 12 22	30,8000 30,8000 30,8000 30,8000	2 9 4 2	185 1195 215 103	30.7000 30.6000 30.5000 30.4000	31.0000 31.1000 31.2000 31.3000	1627 224 154 300	9 5 4 2
FON	1,9700	15:27	110	1.93	2.07 %	2897	1.9600	1.9700	440	2	4	[+]
FON	1.93 1.97	1.7400 2.1200	14:57 14:57 14:51 14:15	292 430 70 50	1,9500 1,9500 1,9500 1,9500	1 1 1 2	850 1000 196 1350	1.8400 1.8350 1.8300 1.8200	1.9800 1.9900 1.9950 2.0000	825 1075 500 1308	2 1 1 1
FORTE	22,6000	17:00	9	22.50	0.44 %	55	22.4000	22.6000	321	1	28	[+]
FTE	22.30 22.60	20.3000 24.7000	17:00 17:00 17:00 17:00	2 8 17 3	22,6000 22,6000 22,6000 22,6000	4 8 2 14	301 4027 250 5760	22.3000 22.2000 22.1000 22.0000	22.7000 22.8000 22.9000 23.0000	111 611 423 126	1 2 3 2
GAMEOPS	10,5400	15:17	5	10.58	0.76 %	100	10.5400	10.6800	150	1	11	[+]
GOP	10.44 10.80	9.5300 11.6200	14:17 14:16 13:47 11:52	50 100 3 200	10,5200 10,5200 10,7600 10,5000	1 1 2 2	500 150 406 337	10.5000 10.4600 10.4400 10.4000	10.7600 10.8000 10.8200 11.0000	247 346 2400 200	1 1 1 1
GAMFACTOR	6,0200	17:00	3	6.02	-3.53 %	184	6.0200	6.1600	379	8	48	[+]
GIF	5.98 6.26	5.4200 6.6200	17:00 16:05 16:05 15:54	97 100 116 315	6,0200 6,1600 6,1000 6,1000	2 4 2 8	425 1323 646 1718	6.0000 5.9800 5.9600 5.9400	6.2400 6.2600 6.2800 6.3000	149 762 259 220	1 4 1 1
GENOMTEC	4,5700	17:02	158	4.61	-2.14 %	842	4.5700	4.6000	69	15	70	[+]
GMT	4.57 4.79	4.1500 5.0700	16:49 16:49 16:48 16:36	3 629 100 271	4,5700 4,5700 4,5700 4,5700	1 1 1 1	3 3 3 932	4.5650 4.5600 4.5400 4.5100	4.7100 4.7200 4.7500 4.7600	302 200 146 44	1 1 1 1
GETIN	0,5650	17:00	42	0.57	0.89 %	784	0.5650	0.5660	3000	59	34	[+]
GTN	0.56 0.57	0.5090 0.6210	16:23 16:18 16:09 16:09	2700 2500 3817 83	0,5650 0,5660 0,5660 0,5660	1 3 7 7	33180 13406 31939 91285	0.5640 0.5610 0.5600 0.5590	0.5670 0.5680 0.5690 0.5700	14830 20971 10000 30250	2 4 1 4
GPW	77,0000	17:00	152	77.75	-0.96 %	2	76.9500	77.1500	735	138	10 667	[+]
GPW	76.65 78.00	70.0000 85.5000	17:00 17:00 17:00 17:00	238 238 238 238	77,0000 77,0000 77,0000 77,0000	2 1 9 6	2 200 1285 7	76.9000 76.8500 76.8000 76.7500	77.2000 77.2500 77.3000 77.3500	2166 200 50 693	1 1 1 1
GREENX	2,3700	17:03	681	2.36	0.42 %	153409	2.3700	2.3720	700	253	597	[+]
GRX	2.35 2.39	2.1240 2.5960	17:00 17:00 17:00 17:00	318 732 18 50	2,3700 2,3700 2,3700 2,3700	2 1 1 1	4522 200 200 70	2.3620 2.3600 2.3580 2.3560	2.3740 2.3760 2.3780 2.3800	400 444 600 850	1 1 2 2
GRENEVIA	3,2550	17:00	1000	3.24	0.62 %	601	3.2550	3.2600	212796	312	1 015	[+]
GEA	3.24 3.26	2.9200 3.5600	17:00 16:32 16:32 16:31	150 4749 2875 153	3,2550 3,2500 3,2500 3,2500	4 4 7 4	105251 99307 190162 177700	3.2500 3.2450 3.2400 3.2350	3.2650 3.2700 3.2750 3.2800	250 17950 2335 32677	1 8 2 9
GRODNO	13,8000	16:45	36	14.00	-1.43 %	122	13.8000	13.9500	198	8	117	[+]
GRN	13.70 14.00	12.6000 15.4000	16:39 16:39 16:27 16:21	142 105 6 2	13,8000 13,8000 13,8000 13,8000	4 10 2 4	1700 1413 260 1051	13.7500 13.7000 13.6500 13.6000	14.0000 14.1500 14.2000 14.2500	50 362 471 300	1 1 2 1
GRUPAAZOTY	16,3100	17:04	1500	16.70	-0.24 %	2433	16.3000	16.3100	1490	260	4 334	[+]
ATT	16.26 17.19	15.0300 18.3700	17:02 17:02 17:00 17:00	176 324 500 38	16,3100 16,3100 16,3100 16,3100	6 4 2 7	587 1560 150 600	16.2900 16.2800 16.2700 16.2600	16.3500 16.3800 16.3900 16.4000	1593 100 100 310	1 1 1 1
GRUPRACUJ	43,0000	17:00	79	42.50	1.18 %	50	42.7000	43.0000	495	73	3 116	[+]
GPP	42.15 43.00	38.2500 46.7500	17:00 17:00 17:00 17:00	79 79 79 12	43,0000 43,0000 43,0000 43,0000	3 2 3 1	955 95 1155 292	42.5000 42.3500 42.3000 42.2500	43.1000 43.7000 43.9500 44.4000	12 1 6 15	1 1 1 1
GTC	2,7700	17:00	122	2.78	0.00 %	5	2.7500	2.7700	744	1	2	[+]
GTC	2.77 2.78	2.5100 3.0500	17:00 12:44 11:50 11:02	244 297 8 10	2,7700 2,7700 2,7700 2,7800	1 1 1 4	500 234 5 3010	2.7400 2.7200 2.7100 2.7000	2.7800 2.7900 2.8000 2.8400	970 162 875 15	1 1 5 3
HANDLOWY	118,6000	17:04	50	118.00	0.51 %	46	118.6000	119.0000	51	28	3 340	[+]
BHW	118.00 119.40	106.2000 129.8000	17:00 17:00 17:00 17:00	3 28 19 2	118,6000 118,6000 118,6000 118,6000	1 4 7 1	2 5254 1773 42	118.4000 118.2000 118.0000 117.8000	119.2000 119.4000 119.6000 119.8000	874 20 432 1388	4 1 8 14
HARPER	5,6200	15:46	4	5.54	1.44 %	1	5.6200	5.7000	8522	0	1	[+]
HRP	5.54 5.78	4.9900 6.0800	12:22 10:08 10:08 09:02	5 80 20 4	5,6200 5,7200 5,7000 5,7800	2 1 1 1	750 1000 308 31	5.5800 5.5600 5.5400 5.4600	5.7200 5.7400 5.7800 5.8000	20 250 96 1553	1 1 1 1
HELIO	45,0000	17:01	193	41.20	9.76 %	120	44.5000	45.0000	344	3	128	[+]
HEL	41.20 45.00	37.1000 45.3000	16:18 16:07 16:07 16:05	1 7 5 120	45,0000 44,3000 44,3000 45,0000	2 1 1 1	228 100 374 12	44.2000 43.8000 42.8000 42.6000	45.4000 45.7000 47.4000 47.5000	3 76 100 100	2 1 1 1
HERCULES	1,3700	17:00	50	1.36	-2.14 %	2000	1.3650	1.3700	3322	8	11	[+]
HRS	1.36 1.40	1.2200 1.4900	16:34 16:34 15:16 15:06	229 769 50 583	1,3700 1,3700 1,3900 1,3700	1 1 1 1	1150 416 5000 1200	1.3600 1.3550 1.3500 1.3350	1.3900 1.3950 1.4000 1.4050	4360 7500 2867 1100	1 1 3 1
HUUUGE	24,0000	17:00	5761	24.05	-0.21 %	3237	24.0000	24.3500	107	35	841	[+]
HUG	23.95 24.75	21.6500 26.4500	17:00 17:00 17:00 17:00	6 233 17 62	24,0000 24,0000 24,0000 24,0000	4 1 1 1	984 50 100 5	23.9500 23.9000 23.8500 23.8000	24.6000 24.6500 24.7500 24.8000	200 137 441 70	2 1 1 1
HYDROTOR	17,2000	11:47	80	17.90	-3.91 %	14	17.2000	17.6500	425	1	11	[+]
HDR	17.20 17.90	16.1500 19.6500	11:45 11:45 11:45 11:40	62 321 106 39	17,2000 17,2500 17,5000 17,6000	1 1 1 1	1 100 500 80	17.0000 16.6000 16.5000 16.1500	17.9000 18.2000 18.4000 18.5000	113 200 30 8	3 1 3 1
IBSM	77,2000	09:00	1	77.20	1.05 %	2	73.4000	76.4000	103	0	0	[+]
IBS	77.20 77.20	69.6000 84.8000	09:00 09:00 16:20 16:14	1 2 1 1	76,4000 76,4000 76,0000 73,6000	1 2 2 1	1 20 134 11	73.2000 73.0000 72.8000 72.4000	77.2000 80.0000 82.0000 83.6000	41 780 54 2	2 1 1 1
IDMSAPL	0,5050	14:19	3	0.00	0.00 %	2997	0.5050	0.5200	4402	0	0	[+]
IDM	0.00 0.00	0.4560 0.5550	11:22 15:59 15:51 13:23	1500 1000 422 6324	0,5200 0,5100 0,5200 0,5000	1 1 1 1	15000 2082 200 1000	0.5000 0.4980 0.4800 0.4640	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4478	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	4.5800 4.8000 5.0000 5.2000	112 19 376 1200	1 1 2 1
IFIRMA	34,0000	17:00	1	35.45	-4.09 %	78	33.9500	34.0000	668	6	196	[+]
IFI	33.80 35.50	31.9500 38.9500	17:00 16:47 16:45 16:44	20 9 75 6	34,0000 34,0000 34,0000 34,0000	2 1 3 1	11 60 219 25	33.9000 33.8500 33.8000 33.7500	34.5000 34.5500 34.6000 34.7500	50 3 80 70	1 1 2 1
IFSA	0,1475	16:41	291	0.15	-2.64 %	7000	0.1445	0.1475	12171	193	28	[+]
IFR	0.14 0.16	0.1275 0.1725	16:41 16:04 15:53 15:35	109 6441 59 1600	0,1470 0,1440 0,1440 0,1485	2 2 2 1	28212 10111 25926 3380	0.1440 0.1435 0.1430 0.1415	0.1480 0.1485 0.1490 0.1500	19906 4000 19503 58605	1 1 1 2
IMCOMPANY	30,6000	17:00	19	30.00	2.00 %	102	30.0000	31.0000	276	2	48	[+]
IMC	30.00 31.00	27.0000 33.0000	16:40 16:00 15:33 14:20	700 150 100 1	31,0000 31,0000 30,6000 30,6000	3 1 1 2	132 200 100 11	29.7000 29.6000 29.5000 29.4000	31.4000 31.5000 32.8000 32.9000	200 150 46 225	1 1 2 1
IMMOBILE	4,6000	16:47	1000	4.65	-1.08 %	3	4.5800	4.6600	910	7	31	[+]
GKI	4.55 4.67	4.1900 5.1000	16:47 15:32 15:00 14:46	615 181 319 481	4,6000 4,6700 4,6700 4,6700	1 1 2 2	4 350 1017 557	4.5700 4.5600 4.5500 4.5200	4.6700 4.6800 4.6900 4.7000	2140 875 324 100	1 1 1 1
IMPERA	1,2600	11:52	1	1.30	-3.08 %	3000	1.2600	1.3000	6338	0	0	[+]
IMP	1.26 1.30	1.1700 1.4300	09:00 09:00 12:35 12:22	162 2 15 2	1,3000 1,3000 1,3000 1,3000	3 1 1 1	7152 505 85 7000	1.2500 1.2300 1.2100 1.2000	1.3600 1.3700 1.3800 1.3900	4890 7211 849 13049	1 3 1 2
IMS	2,6500	17:00	36	2.70	-2.93 %	64	2.6500	2.6600	9972	12	33	[+]
IMS	2.62 2.73	2.4300 2.9700	17:00 16:34 16:26 16:26	10 4 2326 50	2,6500 2,6800 2,6600 2,7200	2 2 1 2	510 310 10 39	2.6400 2.6300 2.6200 2.6100	2.6800 2.6900 2.7000 2.7100	100 100 2100 100	1 1 2 1
INC SA	2,4200	17:00	845	2.43	1.26 %	4532	2.3200	2.4400	2428	15	37	[+]
INC	2.32 2.44	2.1900 2.6700	16:18 16:18 15:57 15:57	255 745 875 125	2,3200 2,3300 2,3200 2,3200	4 1 2 2	3315 3486 720 230	2.3000 2.2900 2.2600 2.2500	2.4600 2.4800 2.4900 2.5000	1 25 2 4289	1 2 1 2
INGBSK	416,5000	17:00	1	416.50	0.00 %	1	416.5000	417.5000	28	16	6 632	[+]
ING	410.50 418.00	375.0000 458.0000	17:00 17:00 17:00 17:00	1 1 1 1	416,5000 416,5000 416,5000 416,5000	2 2 4 3	2 2 998 125	416.0000 415.5000 415.0000 414.0000	419.0000 419.5000 420.0000 420.5000	15 77 222 77	2 1 6 1
INPRO	8,3500	13:31	59	8.40	-1.18 %	481	8.3500	8.7000	179	6	49	[+]
INP	8.15 8.40	7.6000 9.2000	13:29 11:55 11:55 11:33	400 189 311 106	8,3500 8,3500 8,3500 8,3500	3 4 1 2	538 215 200 237	8.1500 8.1000 8.0500 8.0000	9.0500 9.1000 9.1500 9.2000	188 614 100 1700	1 1 1 3
INSTALKRK	39,5000	16:46	5	38.80	0.00 %	58	39.2000	39.5000	616	1	33	[+]
INK	38.60 39.50	35.0000 42.6000	16:18 16:18 16:17 16:04	35 100 1 16	39,5000 39,5000 39,4000 39,4000	1 2 1 3	120 50 35 152	39.0000 38.8000 38.7000 38.6000	39.6000 39.7000 39.8000 39.9000	379 54 215 26	2 2 3 1
INTERBUD	2,1500	13:09	75	2.10	1.42 %	400	2.0500	2.1100	850	1	2	[+]
ITB	2.10 2.15	1.8900 2.3100	13:08 13:01 17:00 17:00	600 457 20 400	2,1100 2,1000 2,1200 2,1200	1 2 2 1	500 1396 502 5	2.0400 2.0300 2.0200 2.0000	2.1400 2.1500 2.1900 2.2000	1002 2666 3595 12494	2 2 2 2
INTERCARS	625,0000	17:00	14	624.00	1.30 %	300	618.0000	625.0000	8	2	1 186	[+]
CAR	617.00 628.00	562.0000 686.0000	17:00 17:00 17:00 17:00	45 7 20 7	625,0000 625,0000 625,0000 625,0000	1 7 1 1	2 521 3 15	616.0000 615.0000 612.0000 611.0000	628.0000 629.0000 630.0000 635.0000	12 3 5 2	2 1 1 1
INTERSPPL	0,4270	16:31	60	0.44	-4.04 %	3110	0.4110	0.4250	1219	136	56	[+]
IPO	0.40 0.44	0.4000 0.4880	15:44 15:41 15:41 15:34	2000 3581 419 2000	0,4270 0,4280 0,4280 0,4280	1 2 2 1	5000 6517 8650 86	0.4100 0.4060 0.4050 0.4040	0.4260 0.4280 0.4380 0.4400	2674 4742 84 45000	1 1 1 1
INTROL	8,2800	16:49	1	7.90	4.55 %	249	8.2000	8.2800	249	9	71	[+]
INL	7.84 8.30	7.1200 8.6800	16:46 16:39 16:37 16:31	1 11 75 98	8,1800 8,1800 8,1800 8,2600	1 1 1 1	113 52 20 50	8.1800 8.1200 8.1000 8.0200	8.3000 8.3200 8.3600 8.3800	204 1235 200 50	1 1 1 1
IPOPEMA	4,3000	17:00	487	4.48	-4.02 %	513	4.3000	4.6000	500	27	123	[+]
IPE	4.30 4.64	4.0400 4.9200	17:00 17:00 17:00 16:49	45 49 269 1	4,3000 4,3000 4,3000 4,6400	2 1 1 1	1001 1 1200 500	4.2700 4.1700 4.1600 4.1500	4.6400 4.6500 4.6600 4.7100	499 1226 300 1	1 1 1 1
IZOLACJA	4,1800	13:30	20	4.20	-0.48 %	306	4.0000	4.1000	400	0	1	[+]
IZO	4.18 4.20	3.7800 4.6200	09:16 09:16 09:16 09:16	2 2 2 2	4,2000 4,2000 4,2000 4,2000	1 2 1 2	1900 1368 280 104	3.9600 3.9500 3.9400 3.9000	4.2000 4.2200 4.2300 4.3400	5565 367 762 325	3 1 1 1
IZOSTAL	3,1500	16:32	8	3.15	0.32 %	600	3.1300	3.1500	88	4	12	[+]
IZS	3.12 3.15	2.8400 3.4600	15:20 15:20 15:20 14:22	175 200 105 26	3,1200 3,1200 3,1200 3,1200	3 8 5 1	1187 3525 18532 700	3.1200 3.1100 3.1000 3.0900	3.1600 3.1700 3.1800 3.1900	800 1320 700 600	2 2 2 2
JRHOLDING	4,4700	17:00	50	4.40	-1.54 %	347	4.4500	4.4700	7940	4	19	[+]
JRH	4.35 4.47	3.9600 4.8400	16:01 15:45 15:27 14:05	22 10 151 400	4,4500 4,4700 4,4500 4,4500	1 2 1 4	30 810 100 2549	4.4100 4.4000 4.3600 4.3500	4.5000 4.5400 4.5500 4.6000	760 860 760 375	1 2 1 1
JSW	26,2300	17:04	51	25.50	3.88 %	296	26.1600	26.2300	49	455	11 957	[+]
JSW	25.22 26.80	22.9500 28.0500	17:04 17:01 17:00 17:00	949 51 150 115	26,2300 26,2300 26,2300 26,2300	3 1 1 1	2348 110 700 13062	26.1500 26.1400 26.1200 26.1100	26.2400 26.2500 26.2700 26.2800	706 452 279 41	2 2 2 2
JWWINVEST	3,4300	16:32	1000	3.41	0.59 %	548	3.4100	3.5000	50	1	4	[+]
JWW	3.41 3.43	3.0700 3.7500	10:53 09:00 15:29 11:31	96 35 523 184	3,4300 3,4100 3,4100 3,4100	1 1 1 1	50 100 200 200	3.4000 3.3800 3.3600 3.3400	3.5100 3.5200 3.5400 3.5500	50 100 100 200	1 1 1 1
KCI	0,8480	14:15	2500	0.85	-1.62 %	12200	0.8460	0.8580	3800	33	28	[+]
KCI	0.85 0.86	0.7660 0.9340	13:39 13:01 13:01 13:01	2700 5000 746 2500	0,8480 0,8480 0,8480 0,8500	2 1 1 1	10533 5900 1550 789	0.8440 0.8420 0.8400 0.8120	0.8600 0.8620 0.8640 0.8660	4688 4600 12871 5000	2 1 2 1
KERNEL	21,2500	15:59	200	20.80	1.19 %	2050	21.0000	21.2000	571	3	55	[+]
KER	20.65 21.40	18.7200 22.8500	15:14 14:52 14:52 14:39	1 29 21 29	21,2500 21,4000 21,4000 21,4000	2 3 1 1	674 2362 44 400	20.9500 20.9000 20.7500 20.7000	21.2500 21.5000 21.5500 21.6000	62 32 55 10	1 2 1 1
KETY	1 065,0000	17:00	25	1,066.00	-0.09 %	44	1064.0000	1065.0000	366	13	13 917	[+]
KTY	1,061.00 1,073.00	959.5000 1172.0000	17:00 17:00 17:00 17:00	41 19 22 20	1 065,0000 1 065,0000 1 065,0000 1 065,0000	2 2 9 3	11 2 64 110	1062.0000 1061.0000 1060.0000 1059.0000	1066.0000 1067.0000 1068.0000 1069.0000	59 51 509 51	2 3 3 3
KGHM	315,7000	17:03	32	307.50	3.34 %	50	315.5000	315.7000	8230	1 199	375 604	[+]
KGH	302.90 317.40	276.8000 338.2000	17:02 17:02 17:01 17:01	455 500 95 120	315,7000 315,7000 315,7000 315,7000	1 2 2 3	10 10381 384 11	315.4000 315.2000 315.1000 315.0000	315.9000 316.0000 316.1000 316.2000	4516 102 1964 1379	2 5 2 2
KGL	10,2000	15:44	2	10.50	-0.97 %	647	10.0000	10.2000	364	0	2	[+]
KGL	10.00 10.50	9.4500 11.5000	14:33 14:31 09:12 09:00	53 142 10 5	10,0000 10,1000 10,2000 10,5000	1 0 0 0	7 0 0 0	5.0000 0.0000 0.0000 0.0000	10.3000 10.8000 11.0000 11.6000	923 25 100 38	1 1 1 1
KINOPOL	22,0000	16:40	100	21.80	0.92 %	254	21.7000	22.0000	225	4	91	[+]
KPL	21.10 22.10	19.6500 23.9000	16:27 16:27 16:24 15:38	15 80 20 144	21,8000 21,8000 21,8000 22,0000	3 1 3 1	837 350 837 500	21.6000 21.5000 21.4000 21.3000	22.1000 22.3000 22.5000 22.7000	20 189 722 151	2 2 1 1
KOGENERA	76,9000	17:00	1	77.40	-1.16 %	10	76.7000	76.9000	92	10	742	[+]
KGN	76.00 77.80	69.7000 85.1000	17:00 17:00 17:00 16:49	4 3 5 25	76,9000 76,9000 76,9000 77,0000	2 3 3 3	125 315 78 100	76.6000 76.5000 76.3000 76.2000	77.0000 77.2000 77.4000 77.5000	1195 643 450 298	4 1 3 3
KOMPAP	24,6000	17:00	20	23.00	8.85 %	105	23.0000	24.6000	180	1	23	[+]
KMP	23.00 24.60	20.8000 25.2000	16:47 16:21 16:11 09:00	395 263 338 1	23,0000 23,0000 23,0000 23,0000	1 2 2 1	200 54 599 30	22.6000 22.4000 22.0000 21.2000	24.8000 25.0000 25.2000 25.4000	399 1597 195 51	1 6 1 1
KOMPUTRON	6,6400	17:00	3	6.62	0.30 %	133	6.5400	6.6400	676	7	45	[+]
KOM	6.42 6.66	5.9600 7.2800	17:00 16:47 16:46 16:46	3 567 867 80	6,6400 6,6000 6,5400 6,5600	1 1 2 4	189 397 720 5370	6.5200 6.5000 6.4600 6.4400	6.6600 6.6800 6.7000 6.7200	152 2 4 277	1 1 2 1
KPPD	25,4000	15:34	20	25.40	0.00 %	32	24.6000	25.4000	500	0	1	[+]
KPD	25.40 25.40	23.0000 27.8000	09:32 10:07 15:13 14:34	38 74 1 5	25,4000 24,8000 24,8000 25,2000	1 1 1 1	315 27 30 33	24.4000 23.4000 22.4000 21.2000	25.6000 26.0000 27.0000 27.2000	300 200 95 90	1 1 1 2
KRAKCHEM	0,4080	16:21	248	0.41	-0.49 %	3100	0.4000	0.4080	2108	37	15	[+]
KCH	0.40 0.41	0.3670 0.4470	16:21 16:21 16:16 16:14	599 653 2000 500	0,4070 0,4060 0,4030 0,4030	1 1 1 1	3300 1590 50 50	0.3960 0.3870 0.3840 0.3740	0.4090 0.4130 0.4140 0.4180	3000 2457 986 2600	1 1 1 1
KRKA	1 020,0000	16:22	1	1,025.00	-0.49 %	5	1020.0000	1030.0000	11	0	122	[+]
KRK	1,005.00 1,040.00	924.0000 1125.0000	16:06 16:00 15:59 15:59	13 50 15 1	1 005,0000 1 005,0000 1 005,0000 1 005,0000	1 1 2 1	1 3 2 4	1000.0000 990.0000 986.0000 980.0000	1035.0000 1040.0000 1080.0000 1095.0000	1 1 2 5	1 1 1 1
KRUK	460,1000	17:02	61	465.00	2.02 %	370	460.0000	460.4000	101	98	45 317	[+]
KRU	459.00 473.80	418.5000 511.4000	17:01 17:00 17:00 17:00	10 55 28 4	460,1000 460,1000 460,1000 460,1000	1 1 1 1	10 1 398 10	459.8000 459.7000 459.5000 459.4000	460.6000 460.7000 460.9000 461.3000	159 46 55 100	2 2 2 2
KRVITAMIN	11,2000	16:49	52	11.30	-1.32 %	150	10.9000	11.2000	334	0	2	[+]
KVT	10.85 11.30	10.2000 12.4000	12:27 09:29 09:29 09:29	87 2 4 7	11,2000 10,8500 10,8500 10,9000	1 2 2 3	270 12 6 297	10.8500 10.8000 10.7500 10.7000	11.2500 11.3000 11.3500 11.4000	10 136 134 321	2 1 1 4
KSGAGRO	3,8400	16:20	350	3.78	1.59 %	70	3.8400	3.8500	100	2	7	[+]
KSG	3.78 3.84	3.4100 4.1500	16:05 16:05 16:05 12:50	100 400 80 500	3,8400 3,8400 3,8400 3,7800	2 2 1 1	436 14 985 38	3.7800 3.7700 3.7600 3.7400	3.8600 3.8900 3.9100 3.9400	301 10 5 7	2 1 1 1
LARQ	2,0700	15:19	1196	2.06	1.97 %	501	2.0300	2.0700	4804	14	28	[+]
LRQ	2.00 2.08	1.8550 2.2600	15:06 14:16 11:06 09:24	96 3804 2000 3750	2,0800 2,0700 2,0500 2,0000	1 2 1 1	3000 1400 5000 515	2.0000 1.9850 1.9800 1.9700	2.0800 2.1500 2.1800 2.2000	1904 3500 321 750	1 1 1 1
LENA	2,4600	17:00	100	2.47	0.00 %	3763	2.4400	2.4600	7108	11	26	[+]
LEN	2.44 2.48	2.2300 2.7100	16:32 16:26 16:22 16:21	12 100 800 2025	2,4700 2,4400 2,4400 2,4600	1 3 3 8	1000 2299 3225 3070	2.4300 2.4200 2.4100 2.4000	2.4700 2.4800 2.4900 2.5000	1630 2448 800 513	1 3 2 3
LENTEX	6,6800	09:00	45	6.68	0.00 %	200	6.5000	6.6600	4888	0	0	[+]
LTX	6.68 6.68	6.0200 7.3400	17:00 15:38 14:49 09:34	28 299 398 567	6,6800 6,6800 6,5000 6,5000	2 3 2 3	106 302 1500 226	6.4600 6.4400 6.4000 6.3800	6.6800 6.7000 6.7800 6.8200	260 610 722 361	1 2 2 1
LESS	0,2480	16:46	20	0.24	2.06 %	500	0.2390	0.2480	2717	21	5	[+]
LES	0.24 0.25	0.2200 0.2680	16:46 14:19 14:19 14:19	10 7254 8700 10	0,2460 0,2480 0,2470 0,2470	1 1 1 1	60 100 100 100	0.2380 0.2370 0.2360 0.2350	0.2490 0.2500 0.2510 0.2520	3000 12500 69975 100050	1 2 1 1
LIBET	1,3900	14:08	8	1.39	0.00 %	1500	1.3500	1.3950	8577	0	0	[+]
LBT	1.38 1.39	1.2550 1.5250	14:04 14:04 14:04 09:00	24 2 3 71	1,3900 1,3750 1,3750 1,3900	1 2 1 1	12 2 1000 300	1.3400 1.3350 1.3300 1.3250	1.4000 1.4150 1.4250 1.4350	62847 2 2 2	3 1 1 1
LOKUM	26,0000	14:22	50	26.00	1.96 %	5	25.5000	26.2000	65	0	1	[+]
LKD	26.00 26.00	23.4000 28.6000	11:44 14:59 14:59 14:43	100 606 282 19	25,5000 26,0000 26,0000 25,4000	1 2 1 1	1 74 788 41	25.4000 25.0000 24.9000 24.6000	26.6000 26.8000 26.9000 27.0000	2 116 158 3638	1 2 3 4
LPP	20 310,0000	17:00	4	19,980.00	1.73 %	7	20290.0000	20310.0000	7	3	53 618	[+]
LPP	19,900.00 20,440.00	17985.0000 21970.0000	17:00 17:00 17:00 17:00	2 1 2 1	20 310,0000 20 310,0000 20 310,0000 20 310,0000	3 3 2 1	22 25 7 1	20280.0000 20250.0000 20240.0000 20230.0000	20340.0000 20350.0000 20360.0000 20370.0000	18 4 1 12	2 2 1 2
LSISOFT	34,0000	16:40	5	34.00	-0.58 %	235	34.0000	34.4000	624	0	3	[+]
LSI	34.00 34.00	30.6000 37.4000	16:22 12:17 09:00 15:39	60 10 6 50	34,0000 34,0000 34,0000 34,2000	1 2 2 1	1 162 210 25	33.4000 32.4000 32.2000 31.0000	34.6000 34.8000 35.0000 35.4000	168 59 530 230	1 2 2 1
LUBAWA	9,5150	17:04	300	9.46	1.22 %	400	9.5000	9.5200	704	572	5 457	[+]
LBW	9.39 9.65	8.5150 10.4000	17:00 17:00 17:00 17:00	5 46 27 1	9,5150 9,5150 9,5150 9,5150	2 3 3 3	12565 4300 46 5192	9.4650 9.4500 9.4450 9.4400	9.5300 9.5350 9.5400 9.5450	300 4 1356 800	1 2 3 4
MABION	8,1100	17:00	50	7.98	2.14 %	130	8.0100	8.1100	304	18	143	[+]
MAB	7.80 8.11	7.1900 8.7700	17:00 17:00 17:00 17:00	421 195 2 2	8,1100 8,1100 8,1100 8,1100	2 3 2 2	1418 6209 247 630	8.0000 7.9600 7.9500 7.9400	8.1200 8.1300 8.1400 8.1500	2 1124 380 526	1 3 2 5
MAKARONPL	22,8000	17:00	7	23.30	-2.15 %	2016	22.7500	22.9000	248	5	105	[+]
MAK	22.75 23.30	21.0000 25.6000	17:00 15:57 15:56 15:55	20 65 7 2	22,8000 22,8000 22,8000 22,8000	5 1 1 7	49 5 5 371	22.7000 22.6000 22.5500 22.5000	22.9500 23.0500 23.1000 23.2000	221 100 82 110	3 1 2 1
MANGATA	72,8000	17:00	2	68.80	6.12 %	17	71.0000	72.8000	109	2	142	[+]
MGT	68.60 73.00	62.0000 75.6000	17:00 17:00 16:45 16:45	3 1 51 51	72,8000 72,8000 72,6000 72,6000	1 1 4 1	24 114 70 3	70.6000 70.4000 70.0000 69.0000	73.0000 74.0000 75.0000 75.4000	33 70 13 17	1 1 1 1
MARVIPOL	8,9000	16:40	2	8.78	1.14 %	47	8.8600	8.9000	10	7	62	[+]
MVP	8.64 8.96	7.9200 9.6400	16:17 16:11 15:25 15:16	500 100 10 20	8,8600 8,8600 8,7200 8,7000	1 3 1 1	196 2196 151 10	8.7400 8.7200 8.6600 8.6400	8.9600 8.9800 9.0000 9.0200	99 284 1572 150	2 1 5 1
MAXCOM	4,8600	09:16	2	4.70	0.00 %	3	4.7700	4.8200	3	0	0	[+]
MXC	4.70 4.86	4.2300 5.1600	09:00 09:00 09:00 09:00	21 3 3 7	4,7000 4,7000 4,7000 4,7000	1 1 1 1	3 3 3 3	4.7600 4.7500 4.7400 4.7300	4.8300 4.8400 4.8500 4.8600	3 3 10 817	1 1 2 2
MBANK	1 064,5000	17:00	72	1,052.50	1.19 %	24	1063.5000	1064.5000	60	34	35 754	[+]
MBK	1,044.00 1,080.00	947.4000 1157.5000	17:00 17:00 17:00 17:00	11691 42 6 45	1 064,5000 1 064,5000 1 064,5000 1 064,5000	1 2 2 1	10 51 27 52	1063.0000 1062.5000 1062.0000 1061.5000	1065.0000 1065.5000 1066.5000 1067.0000	52 28 6 52	1 1 1 1
MBWS	11,7000	09:01	2	11.70	0.00 %	1000	7.0000	11.7000	71	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:03 09:00 09:01 09:02	2 5 2 2	11,7000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
MCI	27,7000	15:38	99	27.80	-0.36 %	112	27.7000	28.0000	400	1	38	[+]
MCI	27.60 28.10	25.1000 30.5000	15:38 15:38 15:38 15:38	100 100 200 1	27,7000 27,7000 27,8000 28,0000	1 2 1 4	16 401 200 1676	27.6000 27.5000 27.4000 27.3000	28.1000 28.2000 28.3000 28.4000	1405 325 500 1680	5 1 1 4
MDIENERGIA	0,7460	14:44	224	0.75	0.00 %	1776	0.7460	0.7660	100	4	3	[+]
MDI	0.75 0.77	0.6720 0.8200	14:44 14:44 13:07 11:54	1757 19 20 1	0,7460 0,7480 0,7680 0,7480	2 1 1 1	3310 50 3500 50	0.7440 0.7380 0.7360 0.7340	0.7680 0.7740 0.7800 0.7820	217 3 3048 33	2 1 1 1
MEDICALG	33,0000	17:00	38	33.15	0.00 %	1	32.9500	33.0000	154	11	366	[+]
MDG	32.60 33.15	29.8500 36.4500	17:00 17:00 17:00 17:00	12 4 15 17	33,0000 33,0000 33,0000 33,0000	2 2 4 3	202 12 211 200	32.9000 32.6500 32.6000 32.5500	33.0500 33.1000 33.1500 33.2000	964 5057 6 186	1 2 1 2
MEDINICE	41,2000	17:01	117	41.40	-0.24 %	747	41.0000	41.3000	50	49	2 040	[+]
ICE	40.40 42.35	37.3000 45.5000	17:00 17:00 17:00 17:00	4 162 188 150	41,2000 41,2000 41,2000 41,2000	1 2 1 4	134 497 1 336	40.9500 40.8000 40.7500 40.7000	41.7500 41.8000 41.9000 42.0000	50 40 180 2117	1 1 1 4
MENNICA	47,2000	17:00	11	46.70	2.61 %	100	46.7000	47.2000	93	7	322	[+]
MNC	46.20 47.50	42.1000 51.2000	17:00 17:00 17:00 17:00	3 447 53 7	47,2000 47,2000 47,2000 47,2000	2 1 1 3	65 100 6 250	46.6000 46.4000 46.3000 46.2000	47.4000 47.8000 47.9000 48.0000	6 105 37 162	1 1 1 3
MERCATOR	40,3000	17:00	1	40.45	0.12 %	1091	40.3000	40.6500	1	2	96	[+]
MRC	40.20 40.80	36.4500 44.4500	17:00 16:49 16:49 16:49	10 2 1 1	40,3000 40,7500 40,7000 40,7000	3 3 9 3	37 102 146 3	40.2000 40.1500 40.1000 40.0500	40.7000 40.7500 40.8000 40.8500	251 186 109 45	3 5 3 1
MERCOR	19,1000	16:13	51	19.75	-0.26 %	110	19.0000	19.1000	29	3	59	[+]
MCR	19.00 19.75	17.8000 21.7000	16:13 16:13 16:05 16:05	1 1 35 2	19,1000 19,0500 19,0000 19,0000	1 1 3 1	1 1 102 111	18.9500 18.9000 18.8500 18.8000	19.1500 19.2000 19.2500 19.3000	113 416 1 1	2 2 1 1
MEXPOLSKA	4,0400	16:28	500	4.03	1.76 %	10	3.9700	4.0400	4834	14	58	[+]
MEX	3.90 4.04	3.6300 4.4300	15:07 14:38 14:38 14:38	1 500 466 34	4,0400 4,0000 4,0300 4,0300	2 1 5 1	166 100 9155 400	3.9400 3.9300 3.9200 3.9100	4.0500 4.0600 4.0700 4.1000	20000 800 3000 724	2 1 1 2
MFO	36,1000	17:00	55	35.20	1.69 %	496	36.1000	36.3000	61	1	45	[+]
MFO	35.20 36.70	31.7000 38.7000	17:00 17:00 16:28 16:18	3 147 50 50	36,1000 36,1000 36,3000 36,3000	1 2 1 1	58 200 100 500	36.0000 35.9000 35.7000 35.6000	36.4000 36.5000 36.6000 36.8000	50 42 368 30	1 1 2 1
MILKILAND	1,8900	17:00	100	1.88	1.07 %	1859	1.8700	1.8900	400	57	108	[+]
MLK	1.87 1.90	1.6950 2.0600	16:00 16:00 15:12 15:12	15000 4481 10000 519	1,8700 1,8700 1,8700 1,8700	5 2 10 1	7462 85 26850 14	1.8600 1.8550 1.8500 1.8450	1.8950 1.9000 1.9100 1.9200	2000 19950 500 2000	2 1 1 1
MILLENNIUM	17,5400	17:00	532043	17.50	0.57 %	758	17.5300	17.5400	4382	1 396	24 512	[+]
MIL	17.34 17.74	15.7500 19.2500	17:00 17:00 17:00 17:00	2919 288 3976 725	17,5400 17,5400 17,5400 17,5400	2 2 1 3	260 5526 2153 1636	17.5200 17.5100 17.5000 17.4900	17.5900 17.6000 17.6100 17.6300	281 1 12806 4553	2 1 1 2
MIRACULUM	0,7880	17:00	4997	0.74	5.91 %	83	0.7880	0.7900	5381	34	26	[+]
MIR	0.71 0.79	0.6660 0.8140	17:00 17:00 17:00 17:00	3220 993 2000 7	0,7880 0,7880 0,7880 0,7880	1 1 2 3	100 1000 46634 2867	0.7840 0.7440 0.7420 0.7120	0.7920 0.8080 0.8100 0.8180	5719 1240 1800 5000	1 1 1 1
MIRBUD	13,4900	17:00	63	13.33	1.35 %	343	13.4000	13.4900	1549	87	1 170	[+]
MRB	13.26 13.50	12.0000 14.6600	17:00 17:00 17:00 17:00	72 23 22 9	13,4900 13,4900 13,4900 13,4900	1 1 1 2	1998 10 871 279	13.3800 13.3600 13.3500 13.3200	13.5000 13.5100 13.5200 13.5300	4852 626 420 15	4 1 2 1
MLPGROUP	96,4000	17:00	4	96.40	0.42 %	30	96.2000	96.4000	46	0	13	[+]
MLG	96.40 96.40	86.8000 106.0000	17:00 15:27 15:03 10:28	8 2 58 42	96,4000 96,4000 96,4000 96,4000	1 1 2 1	30 1 45 120	96.0000 95.2000 94.2000 94.0000	96.6000 97.0000 98.2000 98.8000	59 110 4 18	1 1 1 1
MLSYSTEM	18,7600	16:22	1	18.96	0.86 %	217	18.4800	18.6800	180	4	76	[+]
MLS	18.52 18.96	17.0800 20.8500	16:22 15:54 15:41 15:40	1 26 1 33	18,7600 18,7600 18,7600 18,5200	1 5 2 2	200 2763 302 390	18.4200 18.4000 18.3600 18.3400	18.7000 18.7400 18.7600 18.7800	375 44 291 713	1 2 3 1
MOBRUK	360,0000	17:00	1	362.00	-1.10 %	1	360.0000	362.0000	16	2	854	[+]
MBR	358.50 366.00	326.0000 398.0000	17:00 17:00 17:00 17:00	3 1 1 1	360,0000 360,0000 360,0000 360,0000	1 1 9 2	1 1 56 26	359.0000 358.5000 358.0000 357.5000	362.5000 363.0000 363.5000 364.0000	1 14 28 51	1 1 4 3
MOJ	1,5100	16:48	18	0.00	0.00 %	500	1.5300	1.5900	3800	0	0	[+]
MOJ	0.00 0.00	1.3600 1.6600	13:42 10:05 15:14 15:02	42 1500 1500 600	1,5100 1,5600 1,6000 1,6000	1 1 1 2	451 5000 1800 2200	1.5100 1.5000 1.4500 1.4400	1.6000 1.6400 1.6500 1.6800	4800 404 39 1121	1 1 1 1
MOL	39,5000	17:00	50	39.96	-1.15 %	150	39.5000	39.6800	141	2	78	[+]
MOL	39.00 39.96	35.9800 43.9400	16:38 16:35 16:33 16:20	59 100 1 1	39,6800 39,6000 39,5200 39,5000	2 2 2 1	51 8 21 23	39.2000 39.1600 39.1000 39.0200	39.7000 39.8000 40.2000 40.9600	495 290 100 300	1 1 1 1
MOLECURE	7,7300	17:00	19	7.43	3.76 %	896	7.5600	7.7300	375	36	274	[+]
MOC	7.40 7.76	6.6900 8.1700	17:00 16:48 16:39 16:33	20 5 5 1135	7,7300 7,7300 7,7200 7,6600	1 2 1 1	227 607 6 500	7.5400 7.5200 7.5000 7.4800	7.7400 7.7500 7.7600 7.7700	380 308 199 700	2 1 2 2
MONDAY	120,3000	17:01	354	121.60	-1.07 %	133	120.3000	121.0000	1733	173	20 996	[+]
MDV	120.30 122.55	109.4500 133.7500	17:00 17:00 17:00 17:00	11 100 10 15	120,3000 120,3000 120,3000 120,3000	2 4 2 4	30 146 34 346	120.2500 120.2000 120.1500 120.1000	121.5000 121.5500 121.8000 121.9000	1000 8 150 199	1 1 1 1
MONNARI	6,8800	16:48	2	6.84	0.29 %	302	6.8000	6.9000	3	6	43	[+]
MON	6.78 6.92	6.1600 7.5200	16:18 16:18 16:18 16:18	350 2 70 50	6,8000 6,8000 6,8000 6,8000	2 1 2 3	165 400 900 2557	6.7800 6.7600 6.7200 6.7000	6.9200 6.9400 6.9600 6.9800	261 920 1592 600	2 2 3 1
MOSTALPLC	14,8500	16:15	2	14.65	-1.00 %	62	14.7500	14.8500	108	1	22	[+]
MSP	14.60 14.85	13.2000 16.1000	15:47 13:59 13:59 13:51	1 88 12 7	14,8500 14,7500 14,7500 14,7500	2 1 1 3	828 164 1000 369	14.7000 14.6500 14.6000 14.5500	14.9000 15.0000 15.1000 15.1500	100 130 111 58	1 1 1 1
MOSTALWAR	7,6200	17:00	5	7.56	0.79 %	582	7.6200	7.7000	1823	9	69	[+]
MSW	7.56 7.76	6.8200 8.3000	16:30 16:28 16:26 16:26	663 18 465 110	7,6200 7,6200 7,6200 7,6400	2 1 3 3	414 2933 1551 1213	7.6000 7.5800 7.5600 7.5400	7.7200 7.7400 7.7600 7.8400	189 227 733 400	1 1 2 1
MOSTALZAB	6,3900	16:42	26	6.24	2.08 %	315	6.3500	6.3800	300	12	73	[+]
MSZ	6.24 6.39	5.6200 6.8600	16:42 16:42 16:42 16:42	20 4 6 200	6,3900 6,3900 6,3900 6,3900	1 1 2 2	500 10 51 14	6.3400 6.3300 6.3200 6.3100	6.3900 6.4000 6.4100 6.4200	200 2001 600 900	1 4 2 2
MOVIEGAMES	8,8000	17:00	45	8.95	-4.35 %	10	8.7700	8.8000	896	4	34	[+]
MOV	8.70 9.10	8.0600 9.8400	17:00 17:00 16:44 16:43	47 53 20 20	8,8000 8,8000 8,7900 8,7900	1 1 1 1	10 10 10 10	8.7600 8.7500 8.7400 8.7300	8.9300 8.9400 8.9500 8.9600	22 22 150 4	1 2 2 1
MURAPOL	43,4000	17:01	913	43.60	0.23 %	30	43.3500	43.5000	740	9	397	[+]
MUR	43.20 43.65	39.2500 47.9500	17:00 17:00 17:00 17:00	87 13 2 1	43,4000 43,4000 43,4000 43,4000	1 2 4 1	1 67 105 35	43.2500 43.2000 43.1500 43.1000	43.6000 43.6500 43.7000 43.7500	173 53 369 98	3 3 3 3
MUZA	8,3000	11:36	10	8.00	0.00 %	947	7.9200	8.3000	914	0	0	[+]
MZA	7.92 8.30	7.2000 8.8000	10:09 10:09 13:26 13:26	22 1 100 904	7,9200 8,0000 8,3000 8,3000	2 1 1 1	6 300 100 10	7.9000 7.3000 7.2000 7.0000	8.6000 9.0000 9.9000 11.0000	309 75 111 45	1 1 1 1
MWTRADE	2,4400	17:00	325	2.58	-5.43 %	1175	2.4400	2.5600	100	3	9	[+]
MWT	2.44 2.72	2.3400 2.8200	17:00 16:26 16:26 14:50	3 100 120 1	2,4400 2,5400 2,5400 2,4400	2 1 1 2	1000 552 200 1400	2.4200 2.3400 2.3200 2.2000	2.7400 2.7800 2.8000 3.0000	1002 1499 2 1000	2 2 1 1
NANOGROUP	2,5500	17:00	80	2.54	0.39 %	1668	2.5500	2.5600	3216	328	829	[+]
NNG	2.50 2.58	2.2900 2.7900	17:00 17:00 16:47 16:47	1240 180 684 430	2,5500 2,5500 2,5600 2,5600	1 1 4 1	1000 100 1307 1130	2.5400 2.5350 2.5300 2.5250	2.5650 2.5700 2.5800 2.5900	2850 2850 6674 6850	1 1 2 2
NEPTIS	14,6000	09:00	30	14.60	0.00 %	5	14.7000	15.0000	59	0	0	[+]
YAN	14.60 14.60	13.2000 16.0000	16:18 16:18 16:01 13:00	8 2 1 65	14,6000 14,8000 15,1000 15,1000	3 3 1 1	320 731 1 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.4000 15.5000 15.6000	569 285 340 195	1 2 1 1
NEUCA	774,0000	17:01	3	785.00	-0.64 %	61	770.0000	774.0000	294	1	553	[+]
NEU	767.00 785.00	707.0000 863.0000	17:00 17:00 17:00 17:00	1 1 1 3	774,0000 774,0000 774,0000 774,0000	1 4 2 3	1 7 8 15	769.0000 768.0000 767.0000 766.0000	776.0000 778.0000 779.0000 780.0000	2 7 19 41	1 1 1 5
NEWAG	123,0000	17:00	1	121.00	1.65 %	62	122.8000	123.0000	130	10	1 188	[+]
NWG	120.00 124.80	109.0000 133.0000	17:00 17:00 17:00 17:00	3 7 15 14	123,0000 123,0000 123,0000 123,0000	3 5 2 1	179 331 4 2	122.2000 122.0000 121.8000 121.6000	123.6000 124.0000 124.2000 124.4000	209 191 43 70	1 2 1 1
NEXITY	1,0400	09:00	20	1.04	0.00 %	276	1.0400	1.0800	260	0	0	[+]
NXG	1.04 1.04	0.9400 1.1400	17:00 14:32 11:51 11:37	35 6 24 29	1,0400 1,0800 1,0900 1,0400	3 1 3 5	1810 2200 719 4350	1.0300 1.0200 1.0100 1.0000	1.0900 1.1000 1.1100 1.1200	76 100 100 100	1 1 1 1
NOCTILUCA	92,0000	17:00	597	90.60	1.10 %	204	92.0000	92.2000	300	8	775	[+]
NCL	90.40 92.60	81.6000 99.6000	17:00 17:00 17:00 17:00	200 3 10 6	92,0000 92,0000 92,0000 92,0000	2 3 6 4	60 107 190 161	91.8000 91.6000 91.4000 91.2000	92.6000 92.8000 93.0000 93.6000	328 131 11 105	3 4 1 2
NOVAVISGR	0,9500	14:20	1	0.96	0.64 %	1000	0.9300	0.9500	7586	1	1	[+]
NVG	0.92 0.96	0.8640 1.0560	11:54 10:32 09:41 09:19	1 160 26 540	0,9270 0,9550 0,9550 0,9220	3 1 1 2	4919 2000 2175 1428	0.9270 0.9260 0.9240 0.9230	0.9540 0.9600 0.9610 0.9630	418 1731 1350 12	1 2 1 1
NOVITA	98,4000	16:12	43	95.80	2.71 %	13	96.2000	98.8000	20	2	197	[+]
NVT	95.00 98.40	86.4000 105.0000	15:59 15:28 15:28 13:45	14 50 42 2	98,4000 98,4000 98,0000 95,6000	1 1 4 1	86 100 155 14	96.0000 95.2000 95.0000 94.8000	99.0000 99.6000 101.0000 102.0000	55 3 70 1	2 1 1 1
NTCAPITAL	0,6180	17:00	187	0.64	-3.13 %	150	0.6100	0.6180	313	11	7	[+]
NTC	0.59 0.64	0.5740 0.6980	17:00 16:34 15:41 15:03	373 2000 10 3000	0,6180 0,6100 0,6160 0,5900	1 1 1 1	500 1299 200 500	0.5920 0.5900 0.5800 0.5780	0.6200 0.6220 0.6240 0.6260	500 500 500 500	1 1 1 1
NTTSYSTEM	11,8500	15:38	20	11.80	3.95 %	1338	11.5500	11.8500	80	4	46	[+]
NTT	11.50 11.90	10.6500 12.9500	15:36 14:28 14:27 14:27	10 190 345 100	11,5500 11,5500 11,5500 11,6000	2 1 1 2	1489 350 415 1253	11.5000 11.4500 11.4000 11.3500	11.9000 11.9500 12.0000 12.0500	284 250 234 16	3 1 1 1
ODLEWNIE	17,9000	17:04	38	13.45	32.10 %	1550	17.8000	17.9000	464	88	1 573	[+]
ODL	13.45 18.45	12.1500 18.4500	17:03 17:02 17:02 17:02	100 888 110 16	17,9000 17,9000 17,9000 17,9000	2 5 1 4	740 2885 150 697	17.7000 17.6000 17.5500 17.5000	18.2500 18.3000 18.3500 18.4000	300 3025 4832 1350	1 2 4 3
ONDE	9,9500	17:00	5	9.83	1.22 %	130	9.9000	9.9500	524	4	36	[+]
OND	9.82 9.96	8.8500 10.8000	16:49 16:49 15:49 15:47	50 2 2 50	9,9500 9,9500 9,9400 9,9000	2 1 2 5	11 2 2269 729	9.8600 9.8500 9.8300 9.8200	9.9600 9.9700 9.9800 10.0000	629 408 3224 6616	2 3 2 2
ONEMORE	2,5900	17:02	300	2.59	0.00 %	3734	2.5900	2.5950	2587	186	484	[+]
OML	2.55 2.67	2.3350 2.8450	17:02 17:00 17:00 16:42	300 140 1685 500	2,5900 2,5900 2,5900 2,5900	2 2 1 2	64 625 1000 4746	2.5700 2.5650 2.5600 2.5500	2.6000 2.6200 2.6400 2.6450	4429 5170 6140 300	2 3 2 1
ONESANO	0,7200	17:00	1	0.71	1.98 %	959	0.6840	0.7200	3999	54	38	[+]
ONO	0.68 0.72	0.6400 0.7800	17:00 16:26 16:26 14:50	24 261 1000 2160	0,7200 0,6840 0,6840 0,6800	1 4 3 1	2000 10260 2243 1000	0.6820 0.6800 0.6760 0.6740	0.7220 0.7240 0.7260 0.7280	79 20 20 70	2 1 1 3
OPONEOPL	96,0000	17:00	20	96.00	0.63 %	48	95.4000	96.0000	1245	3	240	[+]
OPN	93.60 96.00	86.4000 105.5000	16:49 16:45 16:28 16:17	52 2 10 13	95,4000 95,8000 95,8000 95,2000	1 7 2 5	11 151 104 84	95.2000 95.0000 94.8000 94.6000	96.4000 96.6000 97.0000 97.8000	398 240 11 7	3 4 1 2
OPTEAM	3,1800	13:11	650	3.18	0.00 %	1191	3.1000	3.1800	2400	2	5	[+]
OPM	3.18 3.18	2.8800 3.4800	13:11 15:18 09:51 09:42	1000 28 13 32	3,1800 3,1800 3,1800 3,1800	3 3 2 1	1979 3408 270 450	3.0800 3.0400 3.0000 2.9000	3.2000 3.4400 3.5800 3.6000	7854 1 200 28	6 1 1 1
ORANGEPL	13,4350	17:04	10	13.20	1.78 %	6012	13.3200	13.4350	53108	2 455	32 836	[+]
OPL	13.20 13.57	11.8800 14.5200	17:00 17:00 17:00 17:00	1072 910 910 1462	13,4350 13,4350 13,4350 13,4350	1 7 3 1	35919 42325 12672 10	13.3100 13.3000 13.2900 13.2700	13.4450 13.4500 13.4550 13.4650	2945 1530 3064 6879	1 2 2 1
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	1993	3.8600	4.0400	490	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0600 4.0800 4.2200 4.5000	299 17123 718 36	1 1 1 1
OTLOG	14,4800	16:29	10	14.50	-0.14 %	386	14.2000	14.4800	20	2	27	[+]
OTS	14.20 14.50	13.0600 15.9400	16:06 15:28 15:23 15:19	3 1 20 101	14,2000 14,2000 14,2000 14,2000	1 1 1 1	3 74 100 300	14.1600 14.1200 14.1000 14.0800	14.5000 14.5200 14.6000 14.6200	204 3 174 5	2 1 1 1
OTMUCHOW	4,8000	16:31	50	4.96	-2.64 %	1205	4.8000	4.9600	257	1	4	[+]
OTM	4.80 4.96	4.4700 5.4400	14:54 14:54 14:54 12:41	55 13 132 100	4,8000 4,8000 4,8400 4,8500	2 2 1 1	969 920 10 10	4.7800 4.7600 4.7500 4.7400	4.9800 4.9900 5.0000 5.1800	465 1619 13882 9	1 2 3 1
PANOVA	16,3000	16:40	2	16.30	-0.31 %	600	16.2500	16.3000	148	0	2	[+]
NVA	16.30 16.30	14.7000 17.9000	16:35 16:42 16:42 15:36	100 16 23 1	16,3000 16,3500 16,3500 16,0500	1 2 2 3	30 256 231 382	16.0500 16.0000 15.9500 15.9000	16.3500 16.4000 16.5000 16.6000	100 4933 5000 452	1 2 1 1
PASSUS	144,5000	17:00	12	142.50	1.40 %	100	143.0000	144.5000	254	8	1 161	[+]
PAS	138.50 147.00	128.5000 156.5000	17:00 17:00 17:00 17:00	12 12 53 76	144,5000 144,5000 144,5000 144,5000	3 6 2 7	68 143 66 259	142.5000 142.0000 141.5000 141.0000	145.5000 146.0000 146.5000 147.0000	55 327 98 432	1 5 2 8
PATENTUS	3,3300	17:02	172	3.31	0.91 %	176	3.2700	3.3300	1460	2	5	[+]
PAT	3.28 3.33	2.9800 3.6400	16:30 10:42 10:42 10:42	3 3 10 10	3,3300 3,3300 3,3100 3,3100	2 2 1 3	401 32 219 1205	3.2500 3.2400 3.2300 3.2000	3.3400 3.3800 3.3900 3.4200	500 780 1998 400	1 1 2 1
PCCEXOL	2,2400	16:25	675	2.22	0.90 %	490	2.2300	2.2400	3888	10	22	[+]
PCX	2.20 2.25	2.0000 2.4400	16:19 16:19 14:51 14:35	200 20 580 1	2,2300 2,2300 2,2300 2,2100	2 3 7 3	1070 1600 6476 6300	2.2200 2.2100 2.2000 2.1900	2.2500 2.2600 2.2700 2.2800	1367 3869 7550 3385	3 6 6 4
PCCROKITA	71,4000	17:00	2	71.30	0.28 %	134	71.0000	71.4000	14	2	142	[+]
PCR	71.00 72.20	64.2000 78.4000	17:00 16:48 16:47 16:47	4 3 83 177	71,4000 71,0000 71,5000 71,3000	1 2 1 2	1 89 50 76	70.9000 70.8000 70.7000 70.5000	71.5000 71.6000 71.7000 71.8000	154 20 20 70	1 1 1 3
PCFGROUP	3,8100	17:00	4	3.89	-1.04 %	14076	3.7500	3.8100	264	6	24	[+]
PCF	3.74 3.90	3.5050 4.2750	17:00 16:49 16:49 16:49	8 122 1 40	3,8100 3,8450 3,8450 3,7500	1 1 1 3	486 400 400 9	3.7350 3.7200 3.7000 3.6850	3.8450 3.8500 3.8850 3.8900	100 9560 1687 882	1 2 1 1
PEKABEX	12,4500	17:00	1	12.55	-0.40 %	192	12.2500	12.4500	1178	24	299	[+]
PBX	12.20 12.60	11.3000 13.8000	17:00 17:00 17:00 17:00	303 59 37 6	12,4500 12,4500 12,4500 12,4500	4 4 3 1	3044 353 3251 2	12.2000 12.1500 12.1000 12.0500	12.5000 12.5500 12.6000 12.6500	466 774 1028 805	4 2 9 3
PEKAO	233,9000	17:04	100	232.40	0.65 %	744	233.9000	234.1000	3267	634	148 367	[+]
PEO	231.60 236.90	209.2000 255.6000	17:04 17:03 17:03 17:03	200 7 341 459	233,9000 233,9000 233,9000 233,9000	1 1 2 2	276 1147 3000 6284	233.8000 233.5000 233.1000 233.0000	234.2000 234.3000 234.4000 234.5000	2420 2235 633 660	2 2 2 2
PEPCO	29,7400	17:00	3165	29.20	1.71 %	1476	29.7300	29.7800	1	1 018	30 206	[+]
PCO	28.92 29.92	26.2800 32.1200	17:00 17:00 17:00 17:00	237 230 87 90	29,7400 29,7400 29,7400 29,7400	2 2 2 2	1019 177 1745 449	29.7200 29.7100 29.7000 29.6900	29.8000 29.8200 29.8400 29.8500	19002 40 100 317	4 1 1 3
PEPEES	0,8650	17:00	10	0.87	-0.57 %	80	0.8500	0.8650	591	5	4	[+]
PPS	0.83 0.87	0.7850 0.9550	12:47 12:47 10:54 09:19	1500 500 1000 1249	0,8300 0,8400 0,8400 0,8400	2 3 3 4	3000 5916 2572 33288	0.8250 0.8200 0.8150 0.8100	0.8700 0.8800 0.8900 0.9000	3612 1030 2000 30	4 2 1 1
PGE	10,3150	17:02	50	10.22	0.98 %	4801	10.3150	10.3200	1426	2 318	23 762	[+]
PGE	10.15 10.35	9.1980 11.2400	17:02 17:00 17:00 17:00	300 50 242 300	10,3150 10,3150 10,3150 10,3150	4 2 7 2	7104 43 15557 4838	10.3100 10.3050 10.3000 10.2950	10.3250 10.3350 10.3400 10.3450	428 3051 3506 5496	1 2 7 7
PGFGROUP	0,5000	17:00	931	0.52	-3.10 %	1627	0.5000	0.5060	950	47	24	[+]
PGV	0.49 0.54	0.4650 0.5660	16:06 15:25 15:25 15:25	30 131 3985 404	0,5060 0,5000 0,5000 0,5000	3 1 2 1	5008 2000 5900 2000	0.4930 0.4920 0.4900 0.4860	0.5220 0.5300 0.5340 0.5360	82 11830 17601 2145	1 1 2 1
PHARMENA	3,3000	17:02	100	3.32	-4.07 %	50	3.3000	3.4000	741	3	11	[+]
PHR	3.30 3.43	2.9900 3.6500	17:00 17:00 17:00 17:00	650 300 500 150	3,3000 3,3000 3,3000 3,3000	1 2 1 1	117 420 500 180	3.2700 3.2500 3.2400 3.2100	3.4200 3.4300 3.4500 3.4800	913 325 2063 536	3 1 1 1
PHN	9,5800	17:00	27	9.58	0.00 %	1010	9.4200	9.5800	2223	0	2	[+]
PHN	9.58 9.58	8.6400 10.5000	17:00 17:00 17:00 09:16	98 8 7 2	9,5800 9,5800 9,5800 9,5800	1 1 3 1	10 300 1115 140	9.4000 9.3800 9.3000 9.2600	9.6000 9.6400 9.7000 9.7600	1730 5 124 8	4 1 1 2
PHOTON	1,6200	17:00	500	1.80	-11.48 %	250	1.6000	1.6200	1	116	190	[+]
PEN	1.56 1.80	1.4600 1.7800	16:41 16:35 16:32 16:32	200 550 142 917	1,6250 1,6250 1,6250 1,6250	1 3 3 1	1180 1399 2129 9000	1.5950 1.5900 1.5800 1.5750	1.6250 1.6300 1.6350 1.6450	160 1800 2000 1477	1 2 2 2
PKNORLEN	113,0000	17:02	18098	111.04	2.78 %	2592	112.9600	113.0000	11069	1 761	197 558	[+]
PKN	109.58 113.34	99.9400 122.1400	17:02 17:01 17:01 17:01	45 263 1000 2500	113,0000 113,0000 113,0000 113,0000	2 2 1 3	1022 380 7 891	112.9400 112.9000 112.8600 112.8400	113.0200 113.0400 113.0600 113.1000	136 1247 851 1311	2 5 2 5
PKOBP	92,9000	17:04	500	91.40	1.64 %	1064	92.9000	92.9200	1889	2 562	237 168	[+]
PKO	91.30 93.62	82.2600 100.5000	17:03 17:03 17:03 17:02	500 100 20 20	92,9000 92,9000 92,9000 92,9000	1 3 3 1	1 3209 4509 1	92.8800 92.8600 92.8400 92.8200	92.9400 92.9600 92.9800 93.0000	433 1975 2743 1268	1 2 2 4
PKPCARGO	13,2100	17:00	21	13.38	0.61 %	664	13.2100	13.3000	6851	50	662	[+]
PKP	13.17 13.39	12.0500 14.7100	17:00 17:00 17:00 17:00	38 4 80 4	13,2100 13,2100 13,2100 13,2100	6 3 1 1	863 225 70 1	13.2000 13.1800 13.1700 13.1600	13.3300 13.3400 13.3700 13.3800	3733 187 1 137	1 1 1 2
PLAYWAY	251,0000	17:00	5	248.00	1.21 %	7	249.5000	252.5000	90	1	347	[+]
PLW	247.00 252.00	223.5000 272.5000	17:00 17:00 17:00 17:00	1 50 6 14	251,0000 251,0000 251,0000 251,0000	1 2 2 1	3 20 18 1	249.0000 248.5000 248.0000 247.5000	253.5000 254.0000 255.0000 255.5000	19 52 1 6	2 3 1 1
PLAZACNTR	3,2700	17:00	142	3.24	0.77 %	70	3.2600	3.2700	546	11	34	[+]
PLZ	3.11 3.27	2.9200 3.5600	17:00 17:00 16:49 16:49	59 14 68 111	3,2700 3,2700 3,2600 3,2600	1 1 1 2	113 511 1000 2031	3.1750 3.1500 3.1450 3.1100	3.2750 3.2800 3.2950 3.3500	450 1286 300 285	1 2 1 1
POINTGROUP	1,6950	15:48	310	1.69	0.00 %	329	1.6600	1.6950	4700	1	1	[+]
PGM	1.66 1.70	1.5250 1.8550	14:21 12:38 09:12 09:12	75 300 7 23	1,6600 1,6950 1,6950 1,6900	1 1 1 1	1 404 4800 4688	1.6400 1.6200 1.6050 1.6000	1.7000 1.7200 1.8000 1.8300	4479 563 20 750	1 1 1 1
POLENERGIA	53,8000	17:00	11	53.60	1.51 %	99	53.2000	53.8000	116	5	284	[+]
PEP	51.60 53.80	48.3000 58.8000	17:00 17:00 17:00 17:00	56 50 14 12	53,8000 53,8000 53,8000 53,8000	1 3 2 1	94 778 250 10	52.8000 52.6000 52.4000 52.2000	54.0000 54.2000 54.4000 54.6000	1808 1 35 42	6 1 1 1
POLICE	7,8000	16:30	7	7.80	0.00 %	100	7.7600	7.8000	759	0	1	[+]
PCE	7.78 7.80	7.0200 8.5800	13:39 12:57 12:18 09:43	1 5 2 2	7,8000 7,8000 7,8000 7,8000	1 1 3 1	3372 150 470 130	7.7400 7.7200 7.7000 7.6800	7.8400 7.8600 7.9000 7.9200	260 2523 83 666	4 1 1 1
POLIMEXMS	9,7100	17:02	2923	9.33	4.41 %	4	9.7000	9.7100	8226	1 030	9 922	[+]
PXM	9.32 9.82	8.4000 10.2600	17:01 17:00 17:00 17:00	2077 36 566 44	9,7100 9,7100 9,7100 9,7100	2 3 3 4	96 1137 714 1196	9.6900 9.6800 9.6600 9.6500	9.7200 9.7300 9.7400 9.7500	2122 185 2200 20809	2 1 2 2
POLTREG	24,8000	17:00	150	25.00	-6.06 %	83	24.6000	24.8000	91	14	345	[+]
PTG	24.10 25.40	22.5000 27.5000	17:00 16:38 16:32 16:26	1 50 100 9	24,8000 24,8000 24,8000 24,8000	1 1 5 6	80 1 218 695	24.5000 24.4000 24.3000 24.2000	24.9000 25.0000 25.2000 25.9000	394 526 200 55	1 1 1 1
POLWAX	1,2250	16:28	2	1.20	2.51 %	995	1.2300	1.2400	43	5	6	[+]
PWX	1.20 1.23	1.0800 1.3200	16:28 16:28 15:29 15:10	2 1 300 1640	1,2250 1,2250 1,2200 1,2200	1 2 2 1	9120 6430 2 1667	1.2250 1.2200 1.2050 1.2000	1.2450 1.2500 1.2600 1.2700	1200 1038 44 5218	1 1 2 2
PRAGMAINK	2,9400	15:42	5	2.94	0.68 %	100	2.8000	2.9400	445	0	0	[+]
PRI	2.94 2.94	2.6600 3.2200	15:42 15:42 15:29 15:29	5 5 5 5	2,9400 2,9400 2,9400 2,9400	2 2 3 2	1100 400 1072 3850	2.7800 2.7400 2.7200 2.7000	2.9600 2.9800 3.0000 3.0200	220 1100 1620 20	3 2 2 1
PROCHEM	26,6000	15:34	18	26.20	1.53 %	68	25.6000	26.6000	972	4	103	[+]
PRM	26.20 27.00	23.6000 28.8000	15:20 13:33 13:22 13:20	50 1 229 15	26,6000 26,8000 26,2000 26,9000	1 2 1 1	70 600 50 222	25.1000 25.0000 24.1000 24.0000	26.8000 26.9000 27.0000 27.4000	50 300 264 100	1 1 2 1
PROJPRZEM	19,1500	17:00	2	18.25	0.79 %	915	18.2500	19.1500	443	0	4	[+]
PJP	18.25 19.15	16.4500 20.0000	17:00 13:43 10:23 10:23	3 140 17 16	19,1500 19,0000 18,7000 18,8000	1 1 1 1	150 897 14 10	18.2000 18.0000 17.5500 17.5000	19.2000 19.3000 19.3500 19.4000	151 30 600 30	1 1 1 1
PROTEKTOR	1,5150	17:04	656	1.29	20.24 %	50000	1.5150	1.5150	344	3 520	5 284	[+]
PRT	1.29 1.59	1.2750 1.5900	17:03 17:03 17:03 17:02	1000 2000 1504 150	1,5150 1,5150 1,5150 1,5150	2 2 10 3	2032 4675 22365 14654	1.5100 1.5050 1.5000 1.4900	1.5250 1.5300 1.5400 1.5450	2000 27896 516 2000	1 4 1 1
PTWP	133,0000	17:00	102	132.00	0.76 %	48	133.0000	134.0000	70	0	47	[+]
PTW	132.00 135.00	119.0000 145.0000	17:00 17:00 16:18 14:24	72 1 25 31	133,0000 133,0000 133,0000 135,0000	1 2 1 1	76 501 1 12	131.0000 130.0000 129.0000 126.0000	135.0000 136.0000 137.0000 138.0000	273 15 79 25	2 1 2 1
PULAWY	48,7000	16:38	9	47.20	-0.61 %	30	47.3000	48.7000	11	0	2	[+]
ZAP	47.20 48.70	42.5000 51.8000	15:21 15:15 14:02 10:53	12 18 1 1	47,3000 47,3000 47,3000 47,3000	2 2 1 2	121 77 15 118	47.2000 47.0000 46.5000 46.2000	48.8000 49.0000 49.2000 49.4000	1650 623 23 50	1 7 1 1
PURE	2,6900	17:03	333	2.72	-0.96 %	3000	2.6800	2.6900	1101	61	163	[+]
PUR	2.62 2.73	2.4460 2.9860	17:02 17:00 17:00 17:00	1566 169 179 811	2,6900 2,6900 2,6900 2,6900	1 1 1 1	2047 408 283 250	2.6700 2.6680 2.6640 2.6600	2.7140 2.7160 2.7200 2.7240	100 975 2204 255	1 2 3 1
PZU	70,0200	17:01	5749	69.50	0.81 %	4997	70.0000	70.0200	9987	2 324	162 005	[+]
PZU	69.30 70.10	62.5600 76.4400	17:00 17:00 17:00 17:00	1199 315 391 66	70,0200 70,0200 70,0200 70,0200	1 1 1 1	1600 4967 420 676	69.9800 69.9600 69.9400 69.9200	70.0600 70.0800 70.1000 70.1200	3987 155 7946 775	2 2 7 6
QNATECHNO	47,7000	17:00	8	47.00	3.92 %	53	46.8000	47.7000	172	3	154	[+]
QNA	46.00 47.80	42.3000 51.6000	17:00 15:50 15:47 15:41	12 104 8 573	47,7000 47,8000 47,8000 47,8000	1 1 2 2	200 1 200 87	46.6000 46.5000 46.1000 46.0000	47.8000 47.9000 48.4000 48.5000	170 50 600 4	2 1 1 1
QUERCUS	12,2000	16:44	1000	12.20	-1.61 %	704	12.1000	12.1500	516	64	781	[+]
QRS	12.10 12.35	11.0000 13.4000	16:44 16:44 16:44 16:43	3250 750 1521 479	12,2000 12,2000 12,2000 12,2000	1 6 5 2	270 1051 2263 2050	12.0500 12.0000 11.9000 11.8500	12.2000 12.3000 12.3500 12.4000	1000 1179 466 1000	1 2 2 1
RAFAMET	48,6000	16:48	1	49.60	-2.02 %	30	48.2000	48.6000	217	0	14	[+]
RAF	48.00 49.60	44.8000 54.5000	14:47 14:28 12:23 11:37	30 10 4 5	48,0000 48,0000 48,8000 48,8000	3 1 2 1	76 1 10 28	48.0000 47.4000 47.0000 45.6000	48.8000 49.8000 50.0000 51.0000	23 5 139 45	1 1 2 2
RAINBOW	161,3000	17:00	5	157.60	2.28 %	5	161.0000	161.3000	98	35	5 539	[+]
RBW	156.10 161.70	141.9000 173.3000	17:00 17:00 17:00 17:00	5 2 19 40	161,3000 161,3000 161,3000 161,3000	1 1 1 3	25 5 3 11	160.8000 160.6000 160.4000 160.3000	161.4000 161.5000 161.6000 161.7000	205 1410 439 213	5 6 5 4
RANKPROGR	4,2400	17:00	300	4.24	-2.19 %	240	4.2250	4.2400	163	1	6	[+]
RNK	4.24 4.34	3.8200 4.6600	17:00 13:39 13:20 13:20	37 3 765 235	4,2400 4,3350 4,2400 4,2400	1 2 1 1	2000 1400 1500 2000	4.2100 4.2050 4.2000 4.1800	4.3200 4.3350 4.3500 4.3700	1963 2928 2500 1510	2 3 2 2
RAWLPLUG	14,8000	16:49	34	14.50	2.07 %	62	14.5000	14.8000	1210	0	5	[+]
RWL	14.50 14.80	13.0500 15.9500	16:49 16:47 15:47 10:52	128 87 85 1	14,7500 14,7500 14,7500 14,5000	1 1 1 1	200 220 100 1	14.3500 14.0500 14.0000 13.7500	15.0000 15.2000 15.4000 15.6000	272 200 6 150	2 2 1 1
RELPOL	6,0000	16:34	80	6.06	-0.66 %	790	6.0000	6.0400	50	7	41	[+]
RLP	5.82 6.16	5.4600 6.6600	16:08 15:29 15:24 15:21	150 13 164 647	6,0000 5,9200 6,1000 6,1600	1 2 2 2	7 734 605 17	5.9400 5.9200 5.8400 5.8200	6.1000 6.1400 6.1600 6.1800	123 550 1854 1000	1 2 2 1
REMAK	12,4000	17:00	5	12.30	0.00 %	234	12.2000	12.4000	13	1	8	[+]
RMK	12.25 12.40	11.1000 13.5000	11:50 10:22 09:05 09:00	423 188 5 7	12,2500 12,3000 12,3000 12,3000	1 2 1 1	106 189 150 10	12.1500 12.0500 12.0000 11.8000	12.4500 12.7500 13.0000 13.2000	35 105 2596 250	1 1 2 1
RENDER	79,6000	16:33	1	79.00	0.76 %	36	79.0000	79.6000	99	0	8	[+]
RND	79.00 80.00	71.2000 86.8000	15:12 10:36 10:14 10:00	90 10 1 4	79,6000 79,6000 80,0000 79,0000	1 2 2 1	30 26 45 33	78.2000 77.6000 77.4000 77.2000	80.0000 81.0000 81.4000 82.8000	214 1 35 68	2 1 2 2
ROPCZYCE	23,9000	15:17	61	24.20	0.42 %	20	23.6000	23.9000	54	1	27	[+]
RPC	23.50 24.20	21.8000 26.6000	15:17 13:50 12:36 12:36	19 1 38 42	23,9000 23,9000 23,5000 23,5000	2 3 3 3	532 84 296 220	23.5000 23.3000 23.2000 23.1000	24.0000 24.1000 24.2000 24.3000	1029 250 188 31	2 1 3 2
RYVU	26,6000	17:00	34	25.90	3.91 %	400	26.3000	26.6000	136	45	1 182	[+]
RVU	25.45 26.80	23.3500 28.4500	17:00 17:00 17:00 17:00	1 90 70 3	26,6000 26,6000 26,6000 26,6000	1 1 2 2	190 1 27 247	26.2000 26.1500 26.1000 26.0500	26.6500 26.7000 26.7500 26.8000	434 1586 95 1098	2 3 2 5
SANOK	22,1000	17:00	16	22.20	-0.45 %	289	21.9000	22.1000	582	2	41	[+]
SNK	21.90 22.20	20.0000 24.4000	17:00 16:49 16:49 16:44	32 1 1 5	22,1000 22,1000 21,9000 22,1000	4 2 4 6	620 397 900 2486	21.8000 21.7000 21.6000 21.5000	22.2000 22.3000 22.4000 22.5000	2645 1265 40 50	3 2 1 1
SANPL	612,2000	17:02	27	603.80	1.09 %	100	612.0000	612.4000	149	98	60 110	[+]
SPL	603.80 619.60	543.6000 664.0000	17:02 17:02 17:00 17:00	28 615 103 14822	612,2000 612,2000 612,2000 612,2000	1 1 1 1	148 919 2 376	611.4000 611.0000 610.2000 609.4000	612.6000 612.8000 613.0000 613.2000	526 55 37 98	2 2 2 2
SANTANDER	46,5000	16:47	184	45.60	2.38 %	1	45.6000	47.2100	50	6	263	[+]
SAN	45.60 47.25	41.0400 50.1600	16:46 16:38 15:54 15:51	1000 47 5 2	46,5500 46,5000 47,2000 47,2500	1 1 2 1	10 66 130 5	45.5000 45.4200 45.0000 44.8000	47.2500 47.4000 47.5000 47.6300	10 1000 30 334	1 1 1 1
SANWIL	1,4250	15:46	335	1.37	3.64 %	99	1.4100	1.4250	63	32	46	[+]
SNW	1.37 1.48	1.2350 1.5050	15:24 15:05 15:05 15:05	1000 165 50 33	1,4250 1,4250 1,4250 1,4250	1 1 2 1	2000 34 89 37	1.4050 1.4000 1.3900 1.3850	1.4400 1.4500 1.4600 1.4700	500 33 825 1995	1 1 2 1
SCPFL	151,4000	17:00	2	154.60	-1.43 %	20	150.8000	151.4000	43	4	608	[+]
SCP	150.80 155.00	139.2000 170.0000	17:00 17:00 17:00 16:49	2 56 1 10	151,4000 151,4000 151,4000 150,8000	2 2 3 5	105 150 76 116	150.6000 150.4000 150.2000 150.0000	151.8000 152.0000 152.4000 152.6000	12 75 75 131	1 1 1 2
SECOGROUP	35,4000	16:23	1	35.40	-0.56 %	10	34.6000	35.2000	150	0	15	[+]
SWG	34.20 35.40	32.0000 38.8000	16:08 15:44 13:01 13:00	100 14 4 15	35,4000 35,4000 34,4000 34,4000	1 1 2 1	81 440 630 200	34.4000 34.2000 34.0000 33.2000	35.4000 35.6000 35.8000 36.0000	230 200 50 440	1 1 1 3
SEKO	10,3500	16:36	8	10.40	-0.48 %	648	10.3500	10.4000	102	6	67	[+]
SEK	10.35 10.50	9.3600 11.4000	15:33 14:26 14:12 14:07	40 1 1 620	10,4500 10,4500 10,4500 10,4500	3 3 2 6	891 139 520 1220	10.2000 10.1000 10.0500 10.0000	10.4500 10.5000 10.5500 10.6000	3568 4100 56 116	5 10 1 5
SELENAFM	55,2000	16:41	9	54.80	0.73 %	191	54.2000	55.2000	333	2	136	[+]
SEL	54.20 55.40	49.4000 60.2000	16:32 16:32 16:32 16:32	310 50 10 50	54,2000 54,2000 54,2000 54,2000	7 3 5 1	112 53 316 1	54.0000 53.8000 53.6000 53.4000	55.4000 56.0000 56.4000 56.6000	385 199 200 100	2 2 1 1
SELVITA	43,9000	17:00	16	42.80	2.09 %	440	43.1000	43.9000	111	14	598	[+]
SLV	42.60 44.80	38.6000 47.0000	17:00 17:00 17:00 17:00	40 33 15 25	43,9000 43,9000 43,9000 43,9000	6 1 3 3	1404 121 127 222	43.0000 42.9000 42.8000 42.7000	44.0000 44.2000 44.3000 44.4000	200 100 2 159	2 1 1 2
SFINKS	0,4140	15:02	2049	0.42	-3.50 %	6951	0.4140	0.4260	451	28	12	[+]
SFS	0.41 0.43	0.3770 0.4590	15:02 15:02 11:23 11:23	3500 451 6955 3750	0,4150 0,4150 0,4290 0,4280	2 2 2 2	8924 4537 5000 5050	0.4120 0.4110 0.4100 0.4080	0.4270 0.4290 0.4300 0.4310	3500 13045 2513 7500	1 1 2 1
SHOPER	43,8000	17:00	22	44.90	-2.45 %	153	43.5000	43.8000	1	19	848	[+]
SHO	43.50 45.00	40.5000 49.3000	17:00 17:00 17:00 17:00	124 17 194 4	43,8000 43,8000 43,8000 43,8000	1 5 11 3	119 48 459 648	43.4000 43.3000 43.2000 43.1000	44.0000 44.1000 44.2000 44.3000	438 44 706 328	1 1 4 1
SILVANO	5,2000	09:00	171	0.00	0.00 %	331	5.0000	5.1800	188	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	13:15 11:04 11:03 16:25	221 1 1 399	5,2000 5,2000 5,2000 5,1400	1 1 1 1	75 400 211 100	4.9800 4.9600 4.8100 4.7700	5.2000 5.2800 5.3000 5.4000	4557 227 1500 1500	2 1 1 1
SIMFABRIC	1,6200	17:00	50	1.67	-2.88 %	42	1.6160	1.6200	7044	4	7	[+]
SIM	1.62 1.67	1.5020 1.8340	17:00 16:49 16:39 16:39	350 480 10 1183	1,6200 1,6200 1,6200 1,6160	1 1 1 1	90 227 444 3000	1.5920 1.5820 1.5620 1.5540	1.6600 1.6680 1.6700 1.6740	1707 4862 838 800	2 2 2 1
SKARBIEC	35,6000	17:00	2	36.00	-1.11 %	168	35.6000	36.3000	2	2	73	[+]
SKH	35.20 36.50	32.4000 39.6000	17:00 17:00 17:00 17:00	1 1 34 15	35,6000 35,6000 35,6000 35,6000	1 3 1 3	164 400 20 110	35.5000 35.4000 35.3000 35.2000	36.5000 36.8000 36.9000 37.0000	39 101 100 1377	1 2 1 3
SKYLINE	1,4500	09:03	641	0.00	0.00 %	5219	1.4400	1.4500	3911	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 1 1	587 70 2000 1666	1.4200 1.4100 1.3500 1.3100	1.4900 1.5300 1.5400 1.5900	3987 2405 7371 3000	1 1 2 1
SNIEZKA	84,8000	17:00	4	83.00	2.17 %	330	82.8000	84.8000	495	0	13	[+]
SKA	83.00 84.80	74.8000 91.2000	17:00 16:28 16:28 15:29	8 1 1 2	84,8000 84,6000 84,6000 83,2000	5 2 2 6	41 29 15 265	82.6000 82.4000 82.2000 82.0000	85.4000 85.6000 85.8000 86.8000	19 60 18 19	1 1 1 1
SONEL	15,5000	15:35	10	15.40	0.65 %	20	15.3500	15.5000	215	0	4	[+]
SON	15.40 15.50	13.9000 16.9000	13:24 13:24 11:56 11:56	20 30 19 2	15,4500 15,4500 15,4000 15,4000	1 2 3 3	100 55 255 74	15.3000 15.2500 15.2000 15.1500	15.5500 15.6000 15.7000 15.8000	95 226 70 205	1 4 2 2
SOPHARMA	8,2000	15:46	200	8.32	-2.38 %	100	8.2000	8.3200	405	1	5	[+]
SPH	8.20 8.32	7.5000 9.1400	15:44 15:39 15:39 09:00	94 60 5 9	8,3000 8,3200 8,3200 8,3200	2 1 1 1	260 125 170 82	8.1800 8.1600 8.1000 8.0400	8.3800 8.4000 8.4600 8.5000	200 1377 270 100	1 2 1 1
SPYROSOFT	476,0000	16:40	8	480.00	-1.04 %	16	476.0000	480.0000	4	0	120	[+]
SPR	475.00 481.00	432.0000 528.0000	16:38 16:34 16:34 16:34	11 15 2 4	476,0000 476,0000 476,0000 477,0000	2 3 1 4	14 11 10 30	475.0000 472.0000 471.0000 470.0000	481.0000 482.0000 483.0000 484.0000	23 14 8 2	2 1 2 1
STALEXP	2,8200	17:00	72	2.84	-0.53 %	20	2.8200	2.8450	963	459	1 292	[+]
STX	2.80 2.86	2.5550 3.1150	17:00 17:00 17:00 17:00	107 100 100 100	2,8200 2,8200 2,8200 2,8200	1 2 1 16	1000 4300 866 33323	2.8150 2.8100 2.8050 2.8000	2.8500 2.8550 2.8600 2.8650	1498 10 1811 2696	2 1 3 3
STALPROD	250,0000	15:30	23	250.00	0.00 %	17	250.0000	252.0000	124	0	27	[+]
STP	250.00 252.00	225.0000 275.0000	15:29 15:29 15:29 12:52	20 15 43 1	250,0000 250,0000 250,0000 252,0000	2 7 4 3	29 205 44 36	249.0000 248.0000 247.0000 246.0000	253.0000 254.0000 255.0000 256.0000	33 34 125 16	4 4 3 2
STALPROFI	8,1400	16:26	100	8.10	0.00 %	100	8.1400	8.1600	239	2	14	[+]
STF	8.10 8.16	7.3000 8.9000	16:23 16:23 16:23 16:23	361 150 50 50	8,1600 8,1600 8,1600 8,1600	2 3 2 7	324 1188 313 1115	8.1200 8.1000 8.0800 8.0600	8.1800 8.2000 8.2200 8.2400	1246 225 200 230	3 2 1 2
STAPORKOW	4,8000	13:37	50	4.62	0.84 %	419	4.7800	4.8000	1650	2	9	[+]
ZUK	4.62 4.80	4.1600 5.0500	11:04 09:47 09:22 09:00	2 9 174 241	4,8000 4,7200 4,6200 4,6200	3 2 1 2	27 588 1700 620	4.6400 4.6200 4.6000 4.5600	4.8800 4.9600 5.0000 5.0500	350 1530 1300 4175	1 2 1 1
SUNEX	3,6500	17:02	628	3.69	0.14 %	772	3.6500	3.6750	530	30	111	[+]
SNX	3.59 3.70	3.3250 4.0550	17:01 17:00 17:00 16:48	222 78 3 297	3,6500 3,6500 3,6500 3,5900	4 2 2 1	1698 301 1110 3	3.5900 3.5850 3.5800 3.5700	3.6800 3.6850 3.6900 3.6950	306 359 548 3070	2 1 1 1
SYGNITY	71,4000	17:02	4	72.60	0.56 %	534	71.2000	72.0000	150	23	1 679	[+]
SGN	71.20 75.80	65.4000 79.8000	17:00 17:00 17:00 17:00	239 48 25 99	71,4000 71,4000 71,4000 71,4000	9 1 4 4	893 90 671 602	71.0000 70.8000 70.6000 70.4000	72.2000 72.4000 72.6000 72.8000	65 168 100 321	1 1 1 2
SYNEKTIK	296,8000	17:00	3	298.80	0.13 %	5	296.2000	296.8000	67	13	3 755	[+]
SNT	295.00 299.20	269.0000 328.6000	17:00 17:00 17:00 17:00	8 13 8 3	296,8000 296,8000 296,8000 296,8000	1 4 2 21	164 273 158 275	295.6000 295.4000 295.2000 295.0000	297.0000 297.6000 298.0000 298.4000	7 442 606 44	2 3 9 2
SYNTHAVERSE	3,6750	17:04	51	3.69	-0.68 %	577	3.6400	3.6750	387	30	109	[+]
SVE	3.63 3.71	3.3200 4.0500	17:04 17:00 17:00 17:00	149 17 24 18	3,6750 3,6750 3,6750 3,6750	7 2 1 4	719 236 1508 1540	3.6350 3.6300 3.6250 3.6200	3.6800 3.7000 3.7050 3.7100	11723 4003 100 1500	4 3 1 1
TALEX	18,5000	16:22	150	19.10	-1.60 %	24	18.5000	19.1000	355	0	3	[+]
TLX	18.50 19.10	17.2000 21.0000	09:07 09:02 09:02 09:02	1 2 2 2	18,8000 19,1000 19,1000 19,1000	1 1 1 1	16 10 20 77	18.4000 18.3000 18.2000 18.1000	19.2000 19.5000 19.8000 19.9000	65 150 538 1	1 1 2 1
TARCZYNSKI	121,5000	16:45	10	121.00	0.00 %	2	121.5000	122.0000	50	1	67	[+]
TAR	121.00 122.50	109.0000 133.0000	16:39 16:39 16:36 16:35	50 188 12 188	121,5000 121,5000 121,5000 121,5000	2 2 5 3	15 26 139 209	121.0000 120.5000 120.0000 119.5000	122.5000 123.5000 124.0000 124.5000	36 43 13 6	2 2 2 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	89.0000	90.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	17 99 199 9	1 1 1 1
TAURONPE	11,0050	17:03	111	11.09	-0.77 %	3646	11.0050	11.0400	2162	2 415	26 477	[+]
TPE	10.82 11.11	9.9820 12.1950	17:03 17:03 17:02 17:02	479 521 222 2000	11,0050 11,0050 11,0050 11,0050	2 2 2 2	852 128 2960 6784	11.0000 10.9950 10.9850 10.9800	11.0500 11.0700 11.0750 11.0800	455 161 1204 4916	1 1 1 1
TENDERHUT	5,7400	16:49	40	5.74	-0.35 %	40	5.7200	5.7600	77	3	17	[+]
THG	5.74 5.76	5.1800 6.3000	16:49 15:39 15:31 15:31	86 20 99 1	5,7400 5,7600 5,7600 5,7600	1 1 1 1	40 40 40 40	5.7000 5.6800 5.6600 5.6400	5.7800 5.8000 5.8200 5.8400	126 47 40 48	2 2 1 2
TERMOREX	0,7050	16:10	142	0.69	2.17 %	918	0.7000	0.7050	358	0	0	[+]
TRR	0.69 0.71	0.6250 0.7550	09:21 09:21 09:21 09:21	15 15 15 15	0,6900 0,6900 0,6900 0,6900	2 1 2 1	655 500 1325 500	0.6900 0.6850 0.6800 0.6750	0.7100 0.7150 0.7200 0.7300	2076 5462 241150 700	2 3 3 2
TESGAS	1,9500	16:05	466	1.95	0.26 %	46	1.9400	1.9500	1284	1	2	[+]
TSG	1.94 1.95	1.7550 2.1300	16:05 13:10 11:32 11:32	34 6 389 361	1,9500 1,9500 1,9400 1,9450	2 1 2 1	1700 69 1020 700	1.9300 1.9250 1.9100 1.8850	1.9750 1.9900 1.9950 2.0000	1228 639 700 2725	2 1 1 3
TEXT	37,1200	17:02	100	37.68	-1.85 %	45	37.0400	37.1200	116	50	1 862	[+]
TXT	37.00 37.96	33.9200 41.4400	17:00 17:00 17:00 17:00	121 8 71 50	37,1200 37,1200 37,1200 37,1200	18 3 3 1	1331 16 73 20	37.0000 36.9800 36.9600 36.9400	37.1400 37.1600 37.1800 37.2000	400 5 8 2099	1 1 1 2
TORPOL	62,4000	17:00	485	62.80	-0.64 %	367	62.4000	62.6000	2135	11	688	[+]
TOR	62.10 63.50	56.6000 69.0000	17:00 17:00 17:00 17:00	84 16 11 7	62,4000 62,4000 62,4000 62,4000	1 2 1 7	52 102 15 284	62.3000 62.2000 62.1000 62.0000	62.9000 63.0000 63.2000 63.3000	54 328 161 163	1 2 2 1
TOYA	9,5100	17:00	193	9.44	-0.11 %	502	9.4500	9.5200	10	69	652	[+]
TOA	9.41 9.57	8.5000 10.3800	17:00 17:00 17:00 17:00	239 10 279 50	9,5100 9,5100 9,5100 9,5100	1 8 3 1	500 1240 1760 800	9.4400 9.4300 9.4200 9.4100	9.5300 9.5400 9.5500 9.5600	608 10 10 10	2 1 1 1
TRAKCJA	4,6000	17:01	512	4.63	-0.22 %	2100	4.5800	4.6000	8236	198	915	[+]
TRK	4.55 4.72	4.1700 5.0900	17:00 17:00 17:00 17:00	217 447 450 138	4,6000 4,6000 4,6000 4,6000	1 1 1 8	365 1000 1681 4400	4.5750 4.5700 4.5650 4.5600	4.6400 4.6450 4.6550 4.6600	300 7965 400 1000	1 3 1 1
TRANSPOL	5,1000	17:03	2000	5.20	9.44 %	370	4.8700	5.1000	12322	49	252	[+]
TRN	4.81 5.30	4.6800 5.7200	17:00 17:00 17:00 17:00	310 3267 2423 77	5,1000 5,1000 5,1000 5,1000	1 1 1 2	130 100 61 1300	4.8600 4.8500 4.8100 4.8000	5.1200 5.1600 5.2000 5.2800	500 443 3410 320	1 2 3 1
TSGAMES	103,8000	17:00	8	100.20	2.57 %	66	102.6000	103.8000	164	13	1 307	[+]
TEN	100.20 104.00	90.2000 110.2000	17:00 17:00 17:00 17:00	52 252 236 284	103,8000 103,8000 103,8000 103,8000	1 3 6 1	66 486 735 300	102.4000 102.2000 102.0000 101.8000	104.0000 104.2000 104.4000 104.6000	61 126 117 81	2 5 4 4
ULMA	61,0000	17:00	210	62.50	0.83 %	34	59.0000	61.0000	87	2	119	[+]
ULM	60.00 62.50	56.5000 68.5000	17:00 16:36 16:36 16:36	6 50 50 13	61,0000 60,0000 60,0000 60,0000	1 1 3 1	70 1 18 50	58.5000 58.0000 57.0000 56.0000	62.5000 63.0000 64.5000 65.0000	20 49 117 189	1 1 2 3
ULTGAMES	14,1000	17:00	1	13.10	2.55 %	250	13.6000	14.1000	377	10	137	[+]
ULG	13.10 14.35	11.8000 14.4000	16:46 16:46 16:36 15:33	22 78 1 25	14,1000 13,7500 13,7500 13,7500	2 1 2 2	370 508 800 535	13.5500 13.5000 13.4000 13.3500	14.1500 14.2000 14.2500 14.4000	694 100 2100 1403	2 1 1 3
UNIBEP	16,3500	17:01	62	15.95	2.51 %	20	16.2000	16.3500	10072	26	420	[+]
UNI	15.95 16.60	14.4000 17.5000	17:00 17:00 16:49 16:49	24 218 432 68	16,3500 16,3500 16,3500 16,3500	1 7 2 3	11 778 436 103	16.1000 16.0000 15.9500 15.9000	16.4000 16.4500 16.5000 16.5500	105 976 60 284	1 1 2 3
UNICREDIT	317,0000	13:16	16	310.30	2.51 %	11	312.0000	320.0000	10	0	9	[+]
UCG	310.30 317.00	279.3000 341.3000	12:33 12:19 09:14 10:26	10 1 1 16	316,8000 316,8000 310,3000 309,2500	1 1 1 1	100 5 92 1	309.0000 306.0000 305.0000 298.0000	366.0000 439.0000 560.0000 0.0000	2 2 1 0	1 1 1 0
UNIMOT	129,6000	17:00	5	129.00	0.62 %	20	129.0000	129.6000	71	3	332	[+]
UNT	128.00 129.80	116.2000 141.8000	17:00 17:00 16:14 16:12	1 1 2 1	129,6000 129,6000 129,2000 128,0000	1 2 7 5	3 13 173 83	128.4000 128.2000 128.0000 127.8000	129.8000 130.0000 130.2000 130.4000	399 351 147 577	2 4 1 3
URTESTE	54,0000	16:39	4	50.60	2.27 %	4	53.6000	54.0000	92	0	3	[+]
URT	50.60 54.80	45.6000 55.6000	16:02 16:02 16:02 15:40	3 6 1 3	54,8000 54,6000 54,4000 54,4000	1 1 1 1	25 143 10 5	52.6000 52.0000 51.0000 50.2000	55.0000 55.8000 56.0000 56.8000	121 10 39 8	2 1 1 1
VERCOM	124,2000	17:00	17	127.20	-2.36 %	149	124.0000	124.2000	135	6	804	[+]
VRC	124.00 130.20	114.6000 139.8000	17:00 17:00 17:00 17:00	31 2 18 1	124,2000 124,2000 124,2000 124,2000	2 1 2 6	3 13 42 131	123.6000 123.4000 123.2000 123.0000	125.2000 126.0000 126.8000 127.0000	10 33 40 22	1 1 1 1
VIGOSYS	500,0000	17:02	7	498.00	1.01 %	2	500.0000	502.0000	1	0	80	[+]
VGO	495.00 504.00	449.0000 546.0000	15:41 15:41 14:51 14:31	3 2 8 1	500,0000 500,0000 500,0000 499,0000	1 1 1 4	5 42 16 17	496.0000 495.0000 494.0000 492.0000	504.0000 506.0000 508.0000 510.0000	10 26 61 376	1 4 6 13
VINDEXUS	14,1000	17:00	1	14.25	-1.05 %	4050	14.0000	14.1000	168	14	201	[+]
VIN	14.00 14.25	12.8500 15.6500	16:48 16:48 16:40 16:38	695 408 1 180	14,0000 14,0000 14,1000 14,0000	1 3 1 1	1 848 1 1200	13.9500 13.8000 13.7000 13.6000	14.1500 14.2000 14.2500 14.4000	760 118 358 202	1 1 2 1
VIVID	0,7280	17:00	10	0.71	3.70 %	1500	0.7120	0.7280	1290	50	36	[+]
VVD	0.70 0.74	0.6400 0.7800	16:47 16:14 16:01 15:42	200 3500 1500 900	0,7120 0,7120 0,7120 0,7280	4 1 2 3	4120 58 2078 962	0.7100 0.7040 0.7020 0.7000	0.7300 0.7320 0.7340 0.7360	1957 2900 14430 1474	1 1 2 1
VOTUM	47,3000	17:00	10	47.15	0.32 %	85	47.3000	47.5000	35	4	209	[+]
VOT	47.15 47.50	42.4500 51.8000	17:00 17:00 17:00 16:49	1 1 3 16	47,3000 47,3000 47,3000 47,3000	1 3 6 3	32 531 721 117	47.2500 47.2000 47.1500 47.1000	47.5500 47.6000 47.6500 47.7000	1 11 67 385	1 2 4 3
VOXEL	139,6000	17:00	37	140.20	-0.43 %	49	138.6000	139.6000	48	3	351	[+]
VOX	138.80 140.20	126.2000 154.2000	17:00 17:00 16:48 16:48	2 4 3 10	139,6000 139,6000 139,6000 138,8000	1 4 1 2	20 66 20 25	138.4000 138.2000 138.0000 137.8000	139.8000 140.0000 140.2000 140.4000	124 43 45 197	1 2 2 3
VRGSA	5,0400	17:00	47	5.12	-1.56 %	250	5.0200	5.0400	2075	10	49	[+]
VRG	4.99 5.12	4.6100 5.6200	17:00 17:00 17:00 17:00	4 118 92 7	5,0400 5,0400 5,0400 5,0400	1 2 2 2	500 2002 753 1050	5.0000 4.9900 4.9800 4.9700	5.0600 5.0800 5.1000 5.1200	2050 2630 2906 5016	2 5 5 9
WARIMPEX	2,3900	16:28	51	2.37	-0.42 %	571	2.3600	2.3900	140	2	5	[+]
WXF	2.36 2.39	2.1400 2.6000	16:24 16:24 16:24 15:46	231 550 710 9	2,3600 2,3600 2,3600 2,3900	1 1 1 2	1000 1000 872 2530	2.3500 2.3400 2.3300 2.3200	2.4000 2.4100 2.4200 2.4300	1562 278 1000 3378	2 1 1 1
WASKO	4,0700	17:00	800	4.20	-2.86 %	700	4.0700	4.1600	1638	40	165	[+]
WAS	4.07 4.25	3.7800 4.6200	17:00 17:00 17:00 17:00	434 455 400 500	4,0700 4,0700 4,0700 4,0700	2 2 1 1	1050 761 3130 1798	4.0600 4.0500 4.0400 4.0300	4.1700 4.2000 4.2100 4.2200	2483 5260 4960 2470	3 3 1 3
WAWEL	832,0000	15:23	9	844.00	-1.42 %	11	832.0000	838.0000	15	0	77	[+]
WWL	832.00 846.00	760.0000 928.0000	13:43 12:58 12:48 11:07	7 1 1 1	836,0000 836,0000 846,0000 840,0000	2 1 1 1	4 15 10 2	830.0000 820.0000 816.0000 806.0000	840.0000 842.0000 844.0000 846.0000	35 35 11 1	2 1 2 1
WIELTON	6,0700	17:04	29	6.05	0.66 %	2690	6.0400	6.0700	2277	66	402	[+]
WLT	6.00 6.08	5.4500 6.6500	17:00 17:00 17:00 17:00	12 36 2 330	6,0700 6,0700 6,0700 6,0700	2 2 2 5	22 2010 160 4520	6.0300 6.0200 6.0100 6.0000	6.0800 6.0900 6.1000 6.1100	9923 24 3048 706	8 4 5 2
WIKANA	7,8000	16:23	2	7.85	-0.64 %	1050	7.4500	7.7500	160	0	0	[+]
WIK	7.80 7.85	7.1000 8.6000	09:01 16:38 16:37 16:28	6 1 175 1	7,8500 7,8500 7,8000 7,8500	1 1 1 1	689 200 69 1000	7.1500 7.1000 6.9000 6.8000	7.8000 7.8500 7.9000 7.9500	1748 62 271 1204	4 1 2 1
WIRTUALNA	56,2000	17:00	28	55.20	2.37 %	35	55.8000	56.2000	111	16	871	[+]
WPL	54.90 56.90	49.7000 60.7000	17:00 17:00 17:00 16:49	12 23 1 10	56,2000 56,2000 56,2000 56,2000	3 2 4 4	135 325 1041 1536	55.7000 55.6000 55.5000 55.4000	56.3000 56.4000 56.5000 56.6000	517 39 6 312	2 1 2 4
WITTCHEN	17,6600	17:03	300	17.10	4.74 %	100	17.6000	17.6600	1244	24	421	[+]
WTN	17.10 17.70	15.4000 18.8000	17:00 17:00 17:00 17:00	258 400 42 14	17,6600 17,6600 17,6600 17,6600	1 3 1 1	70 1272 275 500	17.5800 17.5000 17.4400 17.4000	17.6800 17.7000 17.7200 17.7400	11 1134 1 22	2 5 1 3
WOODPCKR	4,2200	17:00	701	4.10	6.84 %	299	4.2200	4.3000	1088	33	142	[+]
WPR	4.10 4.60	4.0600 4.9600	17:00 17:00 16:48 16:48	411 5 25 25	4,2200 4,2200 4,2200 4,2400	1 2 1 1	5 222 475 5	4.2100 4.2000 4.1800 4.1600	4.3900 4.4000 4.4500 4.4700	5 370 109 780	1 2 1 2
XPLUS	2,4000	16:37	50	2.40	-2.04 %	700	2.3800	2.4000	6275	5	11	[+]
XPL	2.38 2.40	2.1600 2.6400	16:21 15:14 15:14 15:12	5 200 200 500	2,4000 2,3800 2,3800 2,3800	1 2 3 1	200 602 310 175	2.3700 2.3600 2.3500 2.3300	2.4500 2.4600 2.4700 2.4800	165 200 100 100	1 1 1 1
XTB	88,6800	17:03	5	88.66	0.18 %	554	88.6600	88.6800	394	288	25 556	[+]
XTB	87.64 89.34	79.8000 97.5200	17:03 17:03 17:00 17:00	24 77 21355 7	88,6800 88,6800 88,6800 88,6800	2 3 2 2	881 405 31 55	88.6400 88.6200 88.5600 88.5400	88.7400 88.8000 88.8800 88.9000	146 30 3619 131	1 1 1 1
XTPL	64,8000	17:00	7	66.20	-1.52 %	341	63.5000	64.8000	73	2	106	[+]
XTP	62.30 66.40	59.6000 72.8000	16:48 16:48 16:34 16:34	9 2 1 2	63,5000 63,6000 64,8000 64,8000	1 3 2 3	85 158 225 156	63.1000 63.0000 62.5000 62.2000	64.9000 65.0000 65.3000 65.8000	29 6 32 54	1 1 1 2
YARRL	5,8800	15:04	50	5.88	0.00 %	691	5.8000	5.8800	339	1	4	[+]
YRL	5.80 5.90	5.3000 6.4600	14:21 14:21 14:20 13:39	6 144 56 1	5,8000 5,8200 5,8200 5,8800	3 5 5 1	180 338 2612 2	5.7400 5.7200 5.7000 5.6800	5.9000 5.9400 5.9600 5.9800	14031 110 140 172	1 2 3 3
ZABKA	22,0300	17:02	100	21.90	0.59 %	8385	22.0200	22.0300	59501	4 343	95 546	[+]
ZAB	21.84 22.15	19.7100 24.0900	17:02 17:02 17:02 17:00	555 1302 132 100	22,0300 22,0300 22,0300 22,0300	4 7 2 4	1011 2084 14803 1359	22.0100 22.0000 21.9900 21.9800	22.1000 22.1100 22.1200 22.1300	10 1451 3420 2670	1 2 5 3
ZAMET	0,8140	17:00	2369	0.81	0.25 %	926	0.8120	0.8140	2094	22	18	[+]
ZMT	0.80 0.81	0.7340 0.8940	17:00 16:33 15:51 14:26	121 300 2000 510	0,8140 0,8120 0,8140 0,8060	1 2 1 7	301 1050 2103 25126	0.8080 0.8040 0.8020 0.8000	0.8200 0.8220 0.8260 0.8280	228 179 3585 2405	2 2 5 3
ZEPAK	18,6600	17:00	113	18.80	0.32 %	652	18.6600	18.7400	900	7	124	[+]
ZEP	18.64 18.90	16.9200 20.6500	17:00 17:00 17:00 17:00	14 5 1 1	18,6600 18,6600 18,6600 18,6600	2 5 2 2	99 5013 2 16	18.6400 18.6000 18.5800 18.5600	18.7600 18.7800 18.8000 18.8200	900 10 685 900	1 1 2 1
ZREMB	11,4800	17:02	130	10.90	5.32 %	1925	11.4600	11.4800	1600	260	2 974	[+]
ZRE	10.90 11.74	9.8100 11.9800	17:02 17:00 17:00 17:00	147 853 47 103	11,4800 11,4800 11,4800 11,4800	1 1 5 3	200 550 1410 217	11.4000 11.3800 11.3200 11.3000	11.5200 11.5600 11.6000 11.6200	3025 2546 8000 4552	2 2 7 10
ZUE	12,3000	17:00	253	12.10	1.65 %	23	12.1000	12.3000	189	6	68	[+]
ZUE	12.00 12.35	10.9000 13.3000	16:16 16:16 15:19 15:18	42 8 1 65	12,1000 12,1000 12,1000 12,2500	2 1 1 2	202 930 500 2293	12.0500 12.0000 11.9000 11.8500	12.3500 12.4000 12.5000 12.5500	1365 1799 1385 1581	3 5 6 3

GPW	Świat	Waluty

Notowania GPW
WIG	126747.1	+1.33%	17:09
WIG20	3440.4	+1.67%	17:09
WIG20 Fut	3449.0	+2.10%	17:04
WIG20USD	961.4	+1.74%	17:15
mWIG40	8913.4	+0.42%	17:09
sWIG80	31300.7	+0.35%	17:09

Notowania Świat
S&P500	6843.9	-0.95%	19:54
Nasdaq	22651.7	-1.02%	19:53
Nikkei	56825.7	-1.12%	02-20
DAX	24986.6	-1.09%	17:31
Ropa WTI	66.3	+0.08%	19:54
Złoto	5210.9	+2.23%	19:54

Notowania Waluty
EUR/PLN	4.22006	-0.04%	19:54
CHF/PLN	4.62106	-0.00%	19:54
USD/PLN	3.57675	-0.15%	19:54
EUR/USD	1.17986	+0.11%	19:54
GBP/USD	1.34984	+0.07%	19:54
USD/JPY	154.495	-0.37%	19:54

Forum
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]

Wzrosty	Spadki	Staty
ODLEWNIE	17.90	32.10%
PROTEKTOR	1.52	20.24%
CDRL	8.40	17.48%
DBENERGY	9.88	12.27%
HELIO	45.00	9.76%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.62	-11.48%
CELTIC	1.98	-9.59%
EUCO	1.76	-8.59%
ADIUVO	0.64	-8.31%
Więcej ...
Rośnie:		185 Spółek
Bez zmian:		38 Spółek
Spada:		131 Spółek
Obrót:		2,423,396,661 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