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

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	2,4000	14:16	163	2.43	0.00 %	994	2.4200	2.4300	1005	0	0	[+]
06N	2.40 2.43	2.1900 2.6700	14:16 14:16 14:16 13:40	20 1 216 1	2,4100 2,4100 2,4100 2,4300	3 6 3 7	40 5142 733 3096	2.4100 2.4000 2.3900 2.3800	2.4400 2.4500 2.4600 2.4700	2090 541 4042 43	3 3 4 2
11B	159,2000	14:15	1	156.00	0.00 %	8	158.2000	158.9000	43	0	0	[+]
11B	155.80 161.90	140.4000 171.6000	14:15 14:15 14:15 14:15	2 18 5 7	159,2000 159,2000 159,2000 159,2000	1 1 1 2	10 200 13 39	158.1000 158.0000 157.8000 157.4000	159.0000 159.9000 160.2000 160.5000	91 40 30 48	2 1 1 1
3RGAMES	0,6700	14:06	2801	0.68	0.00 %	2384	0.6620	0.6720	507	0	0	[+]
3RG	0.63 0.69	0.6120 0.7440	14:06 14:00 13:59 13:58	4000 617 1703 2010	0,6700 0,6620 0,6600 0,6600	1 1 2 4	500 6000 1020 6033	0.6600 0.6500 0.6460 0.6400	0.6880 0.6900 0.6920 0.6940	3100 7817 294 432	2 5 1 1
4MASS	4,1900	13:52	1	4.08	0.00 %	150	4.1300	4.1850	30	0	0	[+]
4MS	4.08 4.25	3.6700 4.4800	13:13 13:11 13:11 13:06	250 220 100 399	4,1150 4,2000 4,1900 4,2000	1 1 3 4	729 100 841 1670	4.1250 4.1200 4.1100 4.1000	4.1900 4.2000 4.2400 4.2500	59 816 1442 2522	1 2 1 3
ABPL	129,6000	14:18	2	130.00	0.00 %	6	127.8000	128.8000	74	0	0	[+]
ABE	129.20 130.00	117.0000 143.0000	14:16 14:16 14:16 14:16	15 14 10 3	129,2000 129,2000 129,2000 129,4000	2 6 3 2	12 137 92 21	127.6000 127.0000 126.8000 126.4000	129.0000 129.2000 129.4000 129.6000	61 45 45 71	2 1 1 1
ACAUTOGAZ	22,0000	13:06	227	21.50	0.00 %	29	21.7000	21.9000	54	0	0	[+]
ACG	21.50 22.00	19.3500 23.6000	13:06 13:06 13:05 13:05	30 1 80 122	22,0000 22,0000 21,9000 21,9000	0 9 0 0	0 821 0 0	0.0000 21.5000 0.0000 0.0000	0.0000 22.4000 0.0000 0.0000	0 340 0 0	0 1 0 0
ACTION	29,6500	14:18	50	29.65	0.00 %	10	30.0000	30.0500	2	0	0	[+]
ACT	29.50 29.70	26.7000 32.6000	13:57 13:38 13:25 13:24	2 1 1 1	29,6500 29,6000 29,6500 29,6000	1 1 1 2	20 20 20 22	29.9500 29.9000 29.8500 29.8000	30.1000 30.1500 30.2000 30.2500	20 120 20 60	1 3 2 5
ADIUVO	0,5760	13:15	235	0.57	0.00 %	1000	0.5640	0.5740	21	0	0	[+]
ADV	0.56 0.58	0.5120 0.6240	11:20 10:45 10:45 09:45	8 1545 955 2	0,5760 0,5760 0,5680 0,5680	1 1 1 1	1000 692 1000 200	0.5620 0.5600 0.5540 0.5520	0.5760 0.5780 0.5840 0.5880	639 1250 2500 6757	1 1 1 2
AGORA	8,6400	14:01	1	8.44	0.00 %	50	8.5400	8.6800	7573	0	0	[+]
AGO	8.44 8.72	7.6000 9.2800	14:01 14:01 14:01 13:52	33 1 100 2	8,6400 8,6400 8,6400 8,7000	1 1 2 4	200 200 273 999	8.5200 8.5000 8.4800 8.4400	8.7000 8.7400 8.7600 8.7800	200 502 42 457	2 2 2 5
AGROTON	4,8450	13:52	1	4.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AGT	4.65 4.88	4.3950 5.3600	13:31 12:05 11:47 11:23	30 69 2 2	4,8450 4,8350 4,8500 4,8500	0 2 0 0	0 295 0 0	0.0000 4.6500 0.0000 0.0000	0.0000 4.8700 0.0000 0.0000	0 3 0 0	0 1 0 0
AIGAMES	0,8240	13:57	2	0.82	0.00 %	100	0.7920	0.8200	1998	0	0	[+]
ALG	0.79 0.82	0.7420 0.9060	13:56 13:56 13:56 12:47	100 100 100 8	0,7900 0,7920 0,7920 0,8220	2 1 1 1	1925 1300 10 1000	0.7800 0.7700 0.7660 0.7560	0.8240 0.8340 0.8500 0.8700	5620 180 1200 150	2 1 1 1
AILLERON	17,4800	14:02	16	17.54	0.00 %	40	17.4800	17.5000	5373	0	0	[+]
ALL	17.20 17.64	15.8000 19.2800	13:15 12:28 12:12 11:58	1 17 98 980	17,2800 17,4800 17,4800 17,5000	2 1 2 1	27 100 120 40	17.2800 17.2000 17.1000 17.0600	17.6000 17.6600 17.6800 17.7200	666 799 200 63	2 2 1 1
AIRWAY	0,2950	13:59	3	0.30	0.00 %	614	0.2950	0.2955	8860	0	0	[+]
AWM	0.29 0.30	0.2660 0.3250	13:59 13:35 13:35 13:35	117 600 100 100	0,2945 0,2910 0,2915 0,2935	1 1 1 1	4900 1921 623 268	0.2925 0.2915 0.2910 0.2905	0.3000 0.3010 0.3015 0.3025	7560 217 153 5000	2 1 1 1
ALIOR	127,5500	14:17	9	126.45	0.00 %	1096	127.4000	127.5000	40	0	0	[+]
ALR	124.20 129.25	113.8500 139.0500	14:17 14:17 14:17 14:17	153 100 53 62	127,5500 127,5500 127,5500 127,5500	3 3 2 3	84 538 393 2685	127.3500 127.3000 127.2500 127.2000	127.8000 128.2000 128.3000 128.3500	50 25 1 1	1 1 1 1
ALLEGRO	31,1350	14:18	206	30.05	0.00 %	25208	30.9750	30.9900	1111	0	0	[+]
ALE	30.05 31.48	27.0450 33.0550	14:18 14:18 14:18 14:18	30 68 51 35	31,1350 31,1400 31,1450 31,1450	1 3 2 2	90 15290 3738 14881	30.9700 30.9600 30.9550 30.9400	31.0000 31.0050 31.0100 31.0150	133311 9520 3694 2940	3 2 2 2
ALTA	1,6500	14:02	1	1.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AAT	1.65 1.65	1.4850 1.8150	16:40 11:15 10:55 14:24	681 400 12 6	1,6500 1,6500 1,6000 1,6550	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
ALTUSTFI	2,9400	13:44	924	2.71	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALI	2.70 2.94	2.4400 2.9800	13:44 13:43 13:43 13:43	800 1 1000 372	2,9100 2,9000 2,8900 2,8900	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
AMBRA	18,9400	14:13	80	19.00	0.00 %	112	18.8600	18.9600	508	0	0	[+]
AMB	18.82 19.00	17.1000 20.9000	13:35 13:35 13:33 13:24	100 200 1 20	19,0000 19,0000 19,0000 18,9400	3 2 1 2	503 74 130 12	18.8400 18.8200 18.7600 18.7400	19.0000 19.0200 19.0600 19.0800	280 5 5 4	1 1 1 1
AMICA	53,3000	14:03	890	52.60	0.00 %	100	53.0000	53.5000	344	0	0	[+]
AMC	52.00 53.60	47.3500 57.8000	14:03 14:03 13:46 13:45	100 10 5 6	53,3000 53,3000 53,3000 53,0000	2 3 3 1	21 263 847 98	52.8000 52.5000 52.4000 52.3000	53.6000 53.7000 53.8000 53.9000	1045 1188 340 42	5 5 6 3
AMREST	11,3400	14:14	200	10.98	0.00 %	103	11.4400	11.5200	100	0	0	[+]
EAT	10.98 11.40	9.8900 12.0600	14:14 14:14 14:06 14:06	330 175 7 123	11,3400 11,3400 11,3600 11,3600	2 2 1 1	1798 46 200 1000	11.3800 11.3600 11.3400 11.3200	11.5400 11.5600 11.5800 11.6000	102 70 402 398	2 1 3 3
ANSWEAR	19,6400	14:15	49	19.26	0.00 %	2234	19.2000	19.5000	376	0	0	[+]
ANR	19.22 19.84	17.3400 21.1500	14:15 14:15 14:14 14:14	1 162 4 22	19,6600 19,6600 19,6400 19,6400	1 1 1 2	100 5 525 150	19.1600 19.1400 19.1200 19.1000	19.6400 19.6600 19.7000 19.7200	179 129 302 129	2 2 5 1
APATOR	25,2000	13:56	12	24.40	0.00 %	59	24.6500	24.9000	189	0	0	[+]
APT	24.25 25.20	22.0000 26.8000	13:52 13:38 13:38 13:38	4 173 58 50	25,2000 25,2000 25,2000 25,1000	1 3 3 4	2560 422 321 263	24.6000 24.4000 24.3500 24.3000	24.9500 25.0000 25.1500 25.2000	171 250 108 729	2 1 1 2
APLISENS	18,4000	11:21	3	18.40	0.00 %	101	18.2500	18.4000	285	0	0	[+]
APN	18.20 18.40	16.6000 20.2000	11:21 10:23 10:13 10:13	3 67 1 1	18,2000 18,2000 18,2000 18,2000	1 1 3 1	128 200 409 10	18.2000 18.1000 18.0000 17.8500	18.5000 18.6000 18.6500 18.7000	1100 100 62 41	3 1 2 3
APSENERGY	4,2300	14:11	47	4.29	0.00 %	2000	4.1500	4.2100	137	0	0	[+]
APE	4.08 4.34	3.8700 4.7100	13:45 13:45 13:38 13:38	72 163 292 208	4,2600 4,2500 4,2500 4,2300	2 4 1 1	918 1285 800 294	4.1100 4.1000 4.0900 4.0700	4.2200 4.2300 4.2400 4.2500	324 1897 50 63	1 1 1 1
ARCHICOM	54,6000	13:53	9	52.20	0.00 %	70	53.2000	54.6000	98	0	0	[+]
ARH	52.20 54.60	47.0000 57.4000	13:26 12:43 12:24 12:18	1 7 969 500	54,0000 54,0000 54,0000 53,6000	1 2 1 1	80 306 116 99	53.0000 52.8000 52.6000 52.4000	54.8000 55.4000 55.8000 56.6000	130 200 25 2000	1 1 1 1
ARCTIC	6,3500	14:11	270	6.50	0.00 %	1948	6.3400	6.3600	1000	0	0	[+]
ATC	6.31 6.52	5.8500 7.1500	14:11 14:08 14:08 14:08	30 69 264 30	6,3500 6,3500 6,3500 6,3500	1 6 3 13	400 1478 1020 2780	6.3300 6.3200 6.3100 6.3000	6.3700 6.4000 6.4200 6.4300	663 3448 803 100	1 3 2 1
ARLEN	30,8500	14:13	16	30.55	0.00 %	9	30.5000	30.6500	69	0	0	[+]
ARL	30.30 30.85	27.5000 33.6000	13:41 13:41 13:41 13:35	100 5 25 42	30,8500 30,8500 30,8500 30,4500	1 6 2 7	40 504 45 555	30.4000 30.3000 30.2500 30.2000	30.8500 30.9000 30.9500 31.0000	192 71 100 518	2 1 1 2
ARTIFEX	22,4500	14:01	83	22.30	0.00 %	149	22.1500	22.3500	363	0	0	[+]
ART	22.05 22.50	20.1000 24.5000	13:53 13:22 13:22 13:22	100 445 253 40	22,4500 22,1500 22,2000 22,2500	2 3 3 1	180 2139 420 46	22.1000 22.0000 21.8000 21.6500	22.4000 22.4500 22.5000 22.6000	1045 264 839 593	2 3 1 3
ASBIS	66,0500	14:18	4	65.85	0.00 %	3	66.1500	66.3000	120	0	0	[+]
ASB	65.10 67.00	59.3000 72.4000	14:18 14:18 14:16 14:16	1 50 100 25	66,0500 66,0500 66,1000 66,1000	1 3 2 3	2 228 5 25	66.1000 66.0500 66.0000 65.9000	66.4000 66.4500 66.5000 66.5500	2569 737 684 717	1 1 2 1
ASMGROUP	0,2500	14:08	100	0.25	0.00 %	50400	0.2500	0.2510	4762	0	0	[+]
ASM	0.25 0.26	0.2250 0.2750	13:22 13:00 13:00 12:53	1 39 45 7000	0,2500 0,2460 0,2470 0,2500	1 1 2 3	692 1574 26300 12126	0.2490 0.2480 0.2470 0.2460	0.2530 0.2540 0.2550 0.2560	7028 10187 10000 85858	1 2 1 4
ASSECOBS	86,8000	14:15	120	85.80	0.00 %	100	91.0000	91.8000	20	0	0	[+]
ABS	85.60 87.00	77.4000 94.2000	14:15 14:14 14:14 14:14	39 1 181 1	86,4000 86,4000 86,4000 86,4000	1 1 1 1	49 5 865 17	90.2000 89.2000 89.0000 88.8000	92.0000 92.6000 93.0000 93.2000	402 20 10 28	4 1 2 1
ASSECOPOL	195,1000	14:18	48	194.20	0.00 %	21	193.4000	194.4500	605	0	0	[+]
ACP	193.40 197.90	174.8000 213.6000	14:18 14:18 14:18 14:18	14 26 19 3	195,1000 195,1000 195,1000 195,1000	3 1 1 1	38 1 1 1	193.3500 193.3000 193.2500 193.2000	194.9500 195.0000 195.0500 195.1000	276 1 632 377	2 1 4 2
ASSECOSEE	60,0000	14:09	1	60.50	0.00 %	22000	60.3000	60.6000	18	0	0	[+]
ASE	60.00 60.80	54.5000 66.5000	14:02 14:02 14:02 14:02	500 1505 10 20	60,1000 60,1000 60,1000 60,1000	4 6 21 6	128 95 1871 82	60.2000 60.1000 60.0000 59.9000	60.7000 60.8000 60.9000 61.0000	337 85 300 83	2 3 1 2
ASTARTA	50,6000	14:18	50	49.40	0.00 %	2000	50.5000	51.0000	390	0	0	[+]
AST	49.00 51.50	44.5000 54.3000	14:06 14:00 13:49 13:48	20 2 1 30	50,7000 50,6000 50,7000 50,7000	3 1 1 2	81 12 94 205	50.1000 50.0000 49.8000 49.7000	51.1000 51.2000 51.4000 51.5000	128 2 100 830	2 1 2 2
ATAL	62,2000	14:14	5	61.40	0.00 %	12	62.0000	62.3000	78	0	0	[+]
1AT	61.30 62.20	55.3000 67.5000	14:13 14:04 14:04 14:01	60 1 1 2	62,0000 62,2000 62,0000 62,0000	1 1 2 2	25 20 170 172	61.8000 61.7000 61.5000 61.3000	62.4000 62.5000 62.6000 62.8000	189 30 1400 141	3 1 1 3
ATENDE	3,2200	13:34	119	3.29	0.00 %	123	3.2600	3.2700	100	0	0	[+]
ATD	3.22 3.29	2.9700 3.6100	13:30 13:30 13:30 13:30	1000 700 250 572	3,2300 3,2300 3,2300 3,2300	1 4 3 2	3000 1603 4462 665	3.2500 3.2400 3.2200 3.2100	3.2800 3.2900 3.3000 3.3400	589 430 500 20	1 1 1 2
ATLANTAPL	18,2000	13:38	7	18.05	0.00 %	71	17.6500	18.2000	683	0	0	[+]
ATP	18.05 18.20	16.2500 19.8500	11:52 11:07 11:06 10:28	1 15 7 1	18,2000 18,2000 18,2000 18,2000	2 1 2 1	560 641 8 1	17.6000 17.5500 17.5000 17.4500	18.5000 18.7500 19.0000 19.0500	252 27 32 155	1 1 1 3
ATMGRUPA	4,0400	14:15	99	4.00	0.00 %	2188	4.0300	4.0800	2258	0	0	[+]
ATG	3.98 4.07	3.6000 4.4000	14:15 14:10 14:10 14:10	1 290 100 33	4,0400 4,0700 4,0600 4,0600	2 1 2 1	2168 666 1177 10	4.0200 4.0000 3.9900 3.9800	4.0900 4.1000 4.1100 4.1200	1740 2034 1000 1836	3 9 1 2
ATREM	67,2000	14:15	65	64.90	0.00 %	105	66.0000	66.5000	96	0	0	[+]
ATR	64.20 67.80	58.5000 71.3000	14:13 14:11 14:10 14:10	5 65 1 13	67,2000 67,2000 66,9000 66,9000	2 1 1 1	38 50 206 206	65.8000 65.7000 65.5000 65.4000	67.0000 67.1000 67.2000 67.3000	371 230 207 54	3 1 2 3
AUTOPARTN	23,2000	14:16	138	23.10	0.00 %	1439	23.3000	23.3500	523	0	0	[+]
APR	22.95 23.45	20.8000 25.4000	14:16 14:16 14:16 14:16	159 30 1 469	23,2000 23,2000 23,2000 23,2000	1 4 1 4	1298 3225 500 509	23.2500 23.2000 23.1500 23.1000	23.4000 23.4500 23.5000 23.5500	556 440 207 210	2 3 2 3
BBIDEVNFI	5,5000	15:28	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BBD	0.00 0.00	4.9500 6.0400	13:30 13:24 10:54 10:54	1 2 100 500	5,4000 5,4000 5,3800 5,3800	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
BENEFIT	4 120,0000	14:18	3	4,128.00	0.00 %	9	4110.0000	4128.0000	30	0	0	[+]
BFT	4,086.00 4,140.00	3716.0000 4540.0000	14:18 14:18 14:18 14:18	1 1 2 2	4 120,0000 4 120,0000 4 122,0000 4 122,0000	1 1 1 3	2 2 2 108	4106.0000 4102.0000 4100.0000 4096.0000	4130.0000 4132.0000 4134.0000 4136.0000	81 12 39 21	4 1 2 4
BEST	28,6000	14:15	51	29.00	0.00 %	4	28.5000	28.6000	108	0	0	[+]
BST	28.30 29.00	26.1000 31.9000	14:15 13:58 13:54 13:16	130 420 3 1	28,6000 28,7000 28,9000 28,4000	3 2 1 2	129 230 100 213	28.4000 28.3000 28.2000 28.1000	28.9000 29.0000 29.7000 29.8000	148 260 93 100	1 1 2 2
BETACOM	5,1000	11:11	100	5.22	0.00 %	2000	5.0800	5.1200	47	0	0	[+]
BCM	5.10 5.24	4.7000 5.7400	09:38 09:38 09:16 09:16	121 700 291 1692	5,1600 5,1800 5,2400 5,2200	1 1 1 1	2000 157 317 200	5.0600 5.0000 4.9800 4.9500	5.1400 5.1600 5.2200 5.2400	40 35 1700 2378	1 1 1 1
BIGCHEESE	5,0100	14:05	96	5.19	0.00 %	82	5.1000	5.1400	576	0	0	[+]
BCS	5.01 5.19	4.6750 5.7000	13:48 13:48 13:46 13:46	68 40 460 26	5,0100 5,0100 5,0100 5,0100	1 1 1 16	100 40 319 10030	5.0500 5.0200 5.0100 5.0000	5.1500 5.1700 5.1800 5.1900	985 580 384 1503	2 1 2 4
BIOCELTIX	84,9000	14:03	1	86.00	0.00 %	5	85.8000	86.0000	272	0	0	[+]
BCX	84.00 86.00	77.4000 94.6000	14:03 13:55 13:55 13:55	5 64 10 20	84,9000 84,0000 84,0000 84,0000	2 2 3 3	69 78 111 55	84.7000 84.6000 84.5000 84.2000	86.4000 86.5000 86.8000 86.9000	20 30 20 40	1 1 1 1
BIOMAXIMA	11,6000	14:13	42	11.70	0.00 %	187	11.3800	11.6000	87	0	0	[+]
BMX	11.30 11.70	10.5400 12.8600	14:13 14:13 14:13 14:13	123 50 50 90	11,6000 11,5800 11,5600 11,5600	0 3 1 6	0 154 300 566	0.0000 11.3400 11.3200 11.3000	0.0000 11.6400 11.6600 11.6800	0 150 146 430	0 2 3 3
BIOTON	4,1950	13:53	692	4.18	0.00 %	218	4.1600	4.1900	1151	0	0	[+]
BIO	4.10 4.20	3.7600 4.5900	13:49 13:49 13:42 13:42	307 1 32 450	4,1850 4,1800 4,1400 4,1400	1 3 2 2	186 1272 888 3071	4.1450 4.1400 4.1350 4.1300	4.2000 4.2050 4.2100 4.2200	3058 232 1613 631	5 1 2 2
BLOOBER	25,6500	14:09	5	25.65	0.00 %	516	25.3000	25.6000	4	0	0	[+]
BLO	25.40 25.75	23.1000 28.2000	14:09 14:02 14:00 13:57	33 1 49 24	25,6500 25,5500 25,6500 25,6000	1 3 1 2	80 372 150 550	25.2500 25.2000 25.1500 25.1000	25.6500 25.7000 25.7500 25.8000	243 65 600 552	2 1 2 3
BNPPL	148,0000	14:16	24	147.00	0.00 %	15	147.8000	148.0000	232	0	0	[+]
BNP	147.00 149.00	132.4000 161.6000	14:16 14:09 14:09 14:09	23 42 7 15	148,0000 147,8000 147,8000 148,0000	1 1 1 3	5 1 145 399	147.6000 147.4000 147.2000 147.0000	148.2000 148.4000 148.8000 149.0000	116 50 46 540	1 1 3 4
BOGDANKA	24,8000	14:18	83	26.10	0.00 %	750	24.9000	25.0000	2091	0	0	[+]
LWB	24.40 26.10	23.5000 28.7000	14:18 14:17 14:17 14:16	37 163 20 60	24,8000 24,8000 24,8500 24,8000	2 4 10 6	1080 287 3765 1898	24.8000 24.7500 24.7000 24.6000	25.1000 25.1500 25.2000 25.2500	2858 47 1267 182	3 2 6 2
BOOMBIT	6,1600	14:06	500	6.18	0.00 %	533	6.1000	6.1800	97	0	0	[+]
BBT	6.10 6.18	5.5800 6.7800	12:47 12:47 12:47 12:47	99 10 40 5	6,1000 6,1000 6,1000 6,1200	1 2 4 1	350 225 750 100	6.0800 6.0200 6.0000 5.9600	6.2600 6.2800 6.3000 6.3800	2136 591 210 11	2 2 2 1
BORYSZEW	4,8500	14:05	200	4.82	0.00 %	47	4.8300	4.8700	1200	0	0	[+]
BRS	4.81 4.90	4.3400 5.3000	13:50 13:49 13:49 13:49	200 541 1877 36	4,8950 4,8700 4,8700 4,8500	1 4 1 3	413 2300 987 2579	4.8250 4.8200 4.8150 4.8100	4.8900 4.9000 4.9100 4.9500	2550 956 500 255	3 4 1 1
BOS	10,3800	13:48	9	10.32	0.00 %	1401	10.3000	10.3800	2839	0	0	[+]
BOS	10.30 10.40	9.2900 11.3400	13:39 13:35 13:32 13:32	100 4 139 190	10,3800 10,3200 10,3200 10,3200	3 3 2 4	151 550 800 117	10.2400 10.2200 10.2000 10.1800	10.4000 10.4200 10.4400 10.4600	7936 2626 251 2261	9 6 2 4
BOWIM	7,1000	14:18	4	7.06	0.00 %	1940	7.1000	7.3000	621	0	0	[+]
BOW	6.84 7.50	6.3600 7.7600	14:16 14:16 14:16 14:16	282 82 3 50	6,9000 6,9800 6,9800 7,0000	1 1 2 2	776 200 350 866	7.0800 7.0600 7.0400 7.0200	7.4000 7.4400 7.4600 7.4800	1200 227 3000 796	2 1 1 2
BUDIMEX	697,0000	14:18	1	680.00	0.00 %	71	696.0000	697.6000	150	0	0	[+]
BDX	676.00 701.40	612.0000 748.0000	14:18 14:17 14:17 14:17	2 5 1 14	697,0000 696,2000 696,2000 696,0000	1 1 3 1	71 381 411 3	695.0000 693.6000 692.0000 691.0000	697.8000 698.0000 698.2000 698.4000	9 4 14 58	1 1 1 2
BUMECH	21,9600	14:14	230	22.74	0.00 %	40	21.3800	21.4000	997	0	0	[+]
BMC	21.72 22.98	20.4800 25.0000	14:14 14:14 14:14 14:14	47 1 20 19	21,9600 21,9000 21,9000 21,9000	1 1 2 2	25 70 600 160	21.3400 21.3000 21.2600 21.2400	21.4600 21.5000 21.5200 21.5800	2 856 350 55	1 1 1 1
CAPITAL	3,6000	14:17	400	3.86	0.00 %	1000	3.6400	3.7200	80134	0	0	[+]
CPA	3.50 3.86	3.4800 4.2400	14:17 14:16 14:16 14:16	200 50 400 600	3,6000 3,6600 3,6000 3,6200	3 1 3 2	3190 300 5200 4305	3.6000 3.5800 3.5600 3.5400	3.7400 3.7600 3.7800 3.8000	2520 48483 11083 21228	2 5 4 3
CAPITEA	0,5240	14:15	128	0.52	0.00 %	6393	0.5220	0.5280	4280	0	0	[+]
CAP	0.52 0.53	0.4700 0.5740	14:15 14:08 13:46 13:46	370 4965 4986 186	0,5240 0,5240 0,5200 0,5200	7 4 0 0	46114 29688 0 0	0.5200 0.5180 0.0000 0.0000	0.5300 0.5360 0.0000 0.0000	47995 10742 0 0	4 4 0 0
CAPTORTX	79,2000	13:56	20	79.50	0.00 %	80	78.7000	79.8000	89	0	0	[+]
CTX	79.00 80.50	71.6000 87.4000	13:56 13:56 13:55 13:47	8 2 10 9	79,2000 79,2000 79,2000 79,2000	1 1 1 1	135 30 20 80	78.6000 78.0000 77.9000 77.8000	79.9000 80.0000 80.3000 80.4000	130 40 20 46	1 1 1 1
CASPAR	5,0000	09:00	2	5.00	0.00 %	20	4.8000	4.9600	184	0	0	[+]
CSR	5.00 5.00	4.5000 5.5000	17:00 09:43 09:43 09:00	2 37 2 2	5,0000 5,1000 5,0500 5,1000	1 1 1 1	141 3 9 15	4.7200 4.5200 4.5000 4.2000	5.0000 5.0500 5.1000 5.1500	1383 2 246 7429	1 1 2 2
CAVATINA	13,4000	09:00	100	13.40	0.00 %	20	13.0000	13.6000	20	0	0	[+]
CAV	13.40 13.40	12.1000 14.7000	16:41 13:14 12:31 12:31	100 100 90 10	13,3000 13,2000 13,1000 13,1000	2 2 2 1	1030 164 200 100	12.9000 12.8500 12.7000 12.6000	13.6500 13.7000 13.7500 13.8000	116 10 159 17	2 1 1 1
CDPROJEKT	264,9000	14:18	6	265.00	0.00 %	144	267.0000	267.1000	793	0	0	[+]
CDR	262.30 272.00	238.5000 291.5000	14:18 14:17 14:17 14:17	87 1 1 61	264,7000 264,7000 264,7000 264,7000	3 2 3 2	993 173 160 689	266.9000 266.8000 266.7000 266.6000	268.0000 268.1000 268.2000 268.4000	518 1 95 80	6 1 1 2
CDRL	7,8500	14:07	13	8.10	0.00 %	267	7.8500	7.9500	347	0	0	[+]
CDL	7.75 8.10	7.3000 8.9000	13:56 13:56 13:52 13:38	185 10 10 125	7,7500 7,7500 7,8500 7,8000	3 2 2 2	327 1061 42 313	7.7500 7.7000 7.6500 7.6000	8.0500 8.1000 8.1500 8.2000	950 289 2 1250	1 1 1 2
CELTIC	1,7500	14:00	972	1.71	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPD	1.70 1.75	1.5350 1.8750	13:49 13:49 10:37 09:34	2 2 10 348	1,7400 1,7400 1,7000 1,7000	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
CEZ	210,2000	13:12	1	208.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CEZ	208.00 210.40	187.2000 228.8000	12:03 11:55 11:55 11:55	1 13 75 8	210,4000 210,0000 210,0000 209,6000	0 2 1 1	0 5 10 8	0.0000 202.2000 202.0000 201.2000	0.0000 215.0000 216.0000 216.2000	0 25 100 50	0 1 1 1
CIGAMES	2,9800	14:17	164	3.00	0.00 %	8022	2.9700	3.0000	2062	0	0	[+]
CIG	2.97 3.09	2.7000 3.2900	14:16 14:11 14:11 14:11	9 3 457 25678	2,9950 2,9950 2,9850 2,9900	3 2 2 9	1564 2682 1676 29153	2.9650 2.9600 2.9550 2.9500	3.0100 3.0200 3.0300 3.0400	3379 1100 2766 1000	1 2 3 1
CLNPHARMA	21,6000	14:13	24	21.50	0.00 %	1121	21.4000	21.6000	92	0	0	[+]
CLN	21.45 21.80	19.3600 23.6500	14:13 14:12 14:07 14:07	20 37 60 90	21,5000 21,6000 21,6000 21,6000	2 3 4 1	112 565 2407 400	21.3500 21.3000 21.2000 21.1000	21.6500 21.7000 21.7500 21.8000	1102 650 1358 6261	3 1 2 7
CLOUD	63,0000	14:15	70	65.20	0.00 %	19	62.2000	63.6000	4	0	0	[+]
CLD	60.00 66.60	58.8000 71.6000	14:04 13:52 13:51 13:48	80 57 3 314	63,0000 63,0000 63,0000 62,4000	1 1 1 2	300 33 300 285	61.6000 61.4000 61.2000 60.2000	63.8000 64.2000 64.6000 64.8000	12 117 47 40	1 1 1 1
COALENERG	2,3360	14:18	4	2.36	0.00 %	4883	2.3200	2.3300	300	0	0	[+]
CLE	2.30 2.36	2.1240 2.5920	14:17 14:16 14:16 14:16	30 473 148 175	2,3360 2,3060 2,3100 2,3120	3 2 1 3	2558 3122 323 3557	2.3100 2.3080 2.3060 2.3040	2.3340 2.3360 2.3380 2.3400	1569 796 1416 1000	1 1 1 2
COGNOR	5,1100	14:18	331	4.99	0.00 %	119	5.0900	5.1100	500	0	0	[+]
COG	4.98 5.19	4.4920 5.4850	14:17 14:17 14:14 14:14	97 25 96 632	5,1250 5,1100 5,1100 5,1250	2 3 2 2	450 479 1340 540	5.0850 5.0800 5.0750 5.0700	5.1250 5.1300 5.1400 5.1450	1821 416 500 673	3 1 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.00 %	1009	PKC	PKC	9280	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	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
COMP	59,0000	14:18	1	57.50	0.00 %	18	58.1000	58.7000	800	0	0	[+]
CMP	57.20 59.30	51.8000 63.2000	14:18 14:05 13:58 13:58	7 60 24 1	59,0000 59,2000 59,3000 59,2000	2 1 1 3	691 1093 41 132	58.0000 57.8000 57.7000 57.6000	58.8000 59.0000 59.1000 59.2000	164 290 250 393	2 2 1 1
COMPERIA	4,8000	15:05	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	15:05 09:08 11:07 10:39	957 888 1600 1000	4,8000 4,8000 4,8000 4,8000	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
COMPREMUM	1,1050	14:15	1968	1.18	0.00 %	1134	1.1250	1.1450	10088	0	0	[+]
CPR	1.07 1.24	1.0650 1.2950	14:15 14:15 14:15 14:15	5000 2468 2500 1000	1,1050 1,1100 1,1150 1,1150	1 4 4 4	850 9790 20178 18189	1.1150 1.1100 1.1050 1.1000	1.1500 1.1550 1.1650 1.1750	1974 4566 400 3400	1 1 1 1
CORMAY	0,5700	13:57	722	0.58	0.00 %	4534	0.5700	0.5800	2311	0	0	[+]
CRM	0.57 0.59	0.5220 0.6380	13:57 13:04 12:42 12:42	278 100 375 625	0,5720 0,5800 0,5700 0,5700	1 4 3 3	282 6761 13840 80	0.5680 0.5660 0.5640 0.5620	0.5820 0.5840 0.5880 0.5900	2990 16470 1000 2590	1 2 1 4
CREEPYJAR	582,0000	13:47	2	580.00	0.00 %	113	580.0000	586.0000	15	0	0	[+]
CRJ	572.00 592.00	522.0000 638.0000	13:47 13:45 13:43 13:36	3 1 1 3	584,0000 588,0000 588,0000 586,0000	1 1 5 11	10 10 55 453	578.0000 576.0000 574.0000 572.0000	588.0000 590.0000 592.0000 594.0000	11 62 34 10	1 4 5 3
CREOTECH	700,0000	14:16	4	685.00	0.00 %	8	700.0000	701.0000	2	0	0	[+]
CRI	678.00 709.00	617.0000 753.0000	14:16 14:16 14:16 14:16	36 6 7 24	700,0000 700,0000 700,0000 700,0000	2 1 2 4	3 2 5 8	695.0000 694.0000 692.0000 691.0000	702.0000 703.0000 704.0000 705.0000	37 45 50 45	1 2 1 5
CYBERFLKS	180,2000	14:18	1	181.00	0.00 %	148	179.0000	180.0000	178	0	0	[+]
CBF	179.90 182.60	162.9000 199.1000	14:17 14:17 14:17 14:17	1 26 57 1	180,2000 179,9000 179,9000 179,9000	1 1 1 1	131 1 131 131	178.9000 178.8000 178.7000 178.5000	180.6000 181.0000 181.2000 181.3000	66 101 1 1	2 2 1 1
CYFRPLSAT	15,9900	14:18	149	15.61	0.00 %	28843	16.1800	16.1900	15200	0	0	[+]
CPS	15.47 16.17	14.0500 17.1700	14:18 14:18 14:18 14:15	396 1 100 351	15,9900 15,9900 15,9900 16,0050	1 2 1 1	1000 14359 2471 2566	16.1000 16.0650 16.0550 16.0450	16.1950 16.2000 16.2050 16.2100	26 22695 91 199	1 35 1 5
DADELO	69,9000	14:07	1	69.80	0.00 %	15	70.5000	70.8000	32	0	0	[+]
DAD	69.10 70.50	62.9000 76.7000	14:07 14:07 14:03 14:03	80 3 44 6	69,9000 70,0000 70,0000 70,0000	1 4 2 2	690 325 100 45	69.9000 69.8000 69.7000 69.6000	70.9000 71.4000 71.5000 72.0000	6 42 75 4	1 2 1 1
DATAWALK	139,8000	14:18	2	133.80	0.00 %	79	139.0000	139.4000	16	0	0	[+]
DAT	132.60 141.40	120.6000 147.0000	14:18 14:18 14:17 14:17	26 8 11 10	139,2000 139,2000 139,0000 139,2000	6 1 2 1	470 5 214 19	138.0000 137.6000 137.4000 137.2000	139.6000 140.0000 140.2000 140.4000	13 48 13 53	2 4 2 4
DBENERGY	9,3200	14:09	202	10.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DBE	9.00 10.05	9.0000 11.0000	14:09 13:51 13:48 12:41	20 20 20 2	9,3200 9,3000 9,3200 9,3400	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
DEBICA	85,2000	14:15	22	84.90	0.00 %	183	84.9000	85.4000	25	0	0	[+]
DBC	84.90 85.20	76.5000 93.3000	14:11 13:29 13:28 13:21	7 10 3 1	85,1000 85,1000 85,1000 85,2000	2 4 2 1	285 322 300 250	84.6000 84.5000 84.4000 84.3000	85.5000 85.6000 85.8000 85.9000	6 38 15 5	1 2 1 1
DECORA	72,6000	13:48	1	71.30	0.00 %	43	72.1000	72.4000	15	0	0	[+]
DCR	71.00 72.80	64.2000 78.4000	13:48 13:40 13:19 13:06	2 5 1 21	72,6000 72,0000 72,6000 72,0000	4 2 4 1	237 31 56 51	72.0000 71.9000 71.8000 71.6000	72.5000 72.6000 72.7000 73.0000	290 71 28 56	1 2 1 2
DEKPOL	76,8000	14:05	58	79.60	0.00 %	87	76.8000	77.0000	152	0	0	[+]
DEK	76.40 79.60	71.8000 87.4000	14:04 14:04 13:57 13:47	2 32 8 4	77,0000 77,2000 77,2000 77,2000	7 3 5 13	227 49 281 452	76.6000 76.4000 76.2000 76.0000	77.2000 77.6000 77.8000 78.0000	129 300 56 440	1 2 2 7
DELKO	6,2400	12:46	2	6.27	0.00 %	1775	6.1500	6.1600	1540	0	0	[+]
DEL	6.11 6.28	5.6500 6.8900	12:41 12:41 12:41 12:37	25 4 1 491	6,2500 6,2200 6,2200 6,1100	3 0 1 6	621 0 100 5825	6.1400 0.0000 6.1100 6.1000	6.2400 0.0000 6.2600 6.2700	1439 0 600 479	4 0 1 2
DEVELIA	10,5000	14:15	298	10.48	0.00 %	421	10.5000	10.5400	5762	0	0	[+]
DVL	10.40 10.58	9.4400 11.5200	14:15 14:15 14:15 14:15	234 1 54 667	10,5000 10,4800 10,4800 10,5000	1 1 4 1	5123 6010 4592 465	10.4600 10.4400 10.4000 10.3200	10.5600 10.5800 10.6000 10.6200	200 37 2082 367	1 1 8 3
DGA	27,1000	11:35	100	26.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGA	26.00 27.40	23.4000 28.6000	10:25 09:24 09:04 09:03	1 40 10 190	26,4000 27,4000 27,4000 26,0000	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
DIAG	161,6000	14:16	5	160.00	0.00 %	62	160.7000	161.6000	226	0	0	[+]
DIA	158.10 162.60	144.0000 176.0000	14:14 14:14 14:13 14:13	5 2 31 8	161,0000 161,6000 161,6000 161,6000	2 4 4 2	103 185 756 131	160.6000 160.5000 160.4000 160.3000	161.7000 161.8000 161.9000 162.0000	1000 6 130 1350	1 2 3 3
DIGITANET	190,0000	14:18	1	191.60	0.00 %	44	190.8000	190.9000	68	0	0	[+]
DIG	186.80 194.90	172.5000 210.6000	14:18 14:18 14:18 14:16	1 1 1 1	190,0000 190,0000 190,0000 190,0000	1 2 9 2	3 6 75 21	190.0000 189.1000 189.0000 188.9000	191.0000 191.2000 191.7000 191.9000	325 300 60 139	2 1 1 2
DINOPL	32,5000	14:18	165	32.20	0.00 %	2869	32.5400	32.6500	1095	0	0	[+]
DNP	32.01 32.75	28.9800 35.4200	14:18 14:18 14:18 14:18	58 270 131 31	32,5100 32,5000 32,5000 32,5100	3 4 4 5	5931 651 21018 5571	32.5300 32.5200 32.5100 32.5000	32.6600 32.6700 32.6800 32.7000	1857 15896 4064 1227	2 2 2 3
DMGROUP	2,3000	13:19	1	2.18	0.00 %	3652	2.2200	2.2600	18598	0	0	[+]
DMG	2.18 2.30	1.9650 2.3900	13:19 13:19 13:19 13:19	3 6 3 7	2,2300 2,2300 2,2200 2,2200	2 4 5 3	944 37 1451 22	2.2000 2.1900 2.1800 2.1700	2.3000 2.3200 2.3800 2.4000	2571 600 140 3756	2 1 1 3
DOMDEV	262,5000	14:11	15	264.00	0.00 %	5	261.0000	263.0000	100	0	0	[+]
DOM	261.00 265.00	238.0000 290.0000	14:11 14:11 14:11 14:11	1 42 5 3	262,5000 262,5000 262,5000 262,5000	2 3 2 4	20 335 135 368	260.5000 260.0000 259.5000 259.0000	263.5000 264.0000 264.5000 265.0000	53 89 85 88	2 5 2 3
DRAGOENT	18,7000	12:21	53	18.70	0.00 %	73	18.6000	18.7500	352	0	0	[+]
DGE	18.70 19.15	16.8500 20.5000	10:01 09:06 09:00 12:33	2 2 2 2	18,7500 19,1500 18,7000 19,2000	2 0 4 0	69 0 10 0	18.5500 0.0000 18.3500 0.0000	19.1000 0.0000 19.2000 0.0000	23 0 50 0	2 0 1 0
ECHO	5,1000	14:14	1	5.19	0.00 %	1587	5.1000	5.1400	293	0	0	[+]
ECH	5.00 5.20	4.6750 5.7000	14:14 14:06 14:06 14:06	2 10 1 183	5,0900 5,0700 5,0700 5,0700	1 1 2 2	1 1 51 201	5.0800 5.0700 5.0600 5.0500	5.1500 5.1900 5.2000 5.2100	6 1414 5662 6	1 2 6 1
EDINVEST	8,4600	14:11	12	8.36	0.00 %	16	8.3400	8.3600	18	0	0	[+]
EDI	8.36 8.56	7.5400 9.1800	13:59 13:59 13:55 13:55	269 888 2 2	8,4600 8,4400 8,3600 8,3800	1 1 2 1	8 185 1144 50	8.2800 8.2400 8.2000 8.0600	8.4600 8.6000 8.7800 8.8000	682 900 55 100	1 1 2 1
ELEKTROTI	59,3500	14:17	172	57.40	0.00 %	20	59.1500	59.4500	13	0	0	[+]
ELT	57.20 59.50	51.7000 63.1000	14:17 14:17 14:17 14:15	61 1 17 92	59,3500 59,3500 59,3500 59,1500	1 1 1 1	20 478 10 272	59.1000 58.9500 58.8000 58.7500	59.5000 59.6000 59.6500 59.7000	885 560 20 119	8 5 1 5
ELKOP	1,6800	13:11	1	1.64	0.00 %	6	1.6350	1.6800	1000	0	0	[+]
EKP	1.61 1.69	1.4750 1.7950	11:34 11:32 11:27 11:24	1 14 21 1300	1,6850 1,6250 1,6100 1,6200	1 1 4 4	1986 1000 3503 1402	1.6300 1.6200 1.6150 1.6100	1.6850 1.6900 1.7300 1.7450	466 102 108 1000	1 1 1 1
ENEA	22,4800	14:16	329	22.24	0.00 %	200	22.5800	22.6600	350	0	0	[+]
ENA	22.10 22.54	20.0200 24.4600	14:16 14:16 14:16 14:16	308 22 5 191	22,4400 22,4400 22,4400 22,4400	2 2 1 1	110 115 200 289	22.5200 22.5000 22.4800 22.4600	22.6800 22.7000 22.7200 22.7400	41 3095 381 1024	2 4 2 2
ENELMED	18,9000	10:18	106	19.00	0.00 %	104	18.9000	19.0000	3	0	0	[+]
ENE	18.90 19.00	17.1000 20.8000	09:00 17:00 14:44 12:15	2 2 30 26	19,0000 19,0000 18,9000 18,9000	1 1 1 2	35 5 50 205	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.5000	5 10 5 100	1 1 1 1
ENERGA	18,7200	14:06	237	18.84	0.00 %	211	18.8600	18.9000	946	0	0	[+]
ENG	18.58 18.88	16.9600 20.7000	13:36 13:32 13:30 13:19	80 293 100 10	18,7000 18,7000 18,7000 18,7000	1 1 1 2	244 65 249 156	18.8400 18.7800 18.7600 18.7400	18.9600 18.9800 19.0000 19.0600	50 200 1524 8	1 1 5 2
ENERGOINS	2,2800	14:17	33	2.26	0.00 %	1726	2.2400	2.2700	761	0	0	[+]
ENI	2.23 2.29	2.0400 2.4800	14:17 14:17 14:01 13:54	29 4 30 800	2,2800 2,2800 2,2800 2,2500	0 0 5 10	0 0 4402 10647	0.0000 0.0000 2.2100 2.2000	0.0000 0.0000 2.3000 2.3100	0 0 1600 279	0 0 1 1
ENTER	54,0000	14:18	223	52.70	0.00 %	97	54.1000	54.2000	60	0	0	[+]
ENT	52.60 54.10	47.4500 57.9000	14:18 14:18 14:18 14:18	260 2 62 13	54,0000 53,9000 53,9000 53,9000	1 1 3 2	630 30 190 380	54.0000 53.6000 53.5000 53.4000	54.3000 54.4000 54.5000 54.7000	35 654 601 100	1 3 2 1
EQUNICO	1,2000	13:48	588	1.19	0.00 %	2000	1.1750	1.2000	3700	0	0	[+]
EQU	1.19 1.20	1.0750 1.3050	13:47 13:47 11:56 11:50	10 902 988 512	1,2000 1,2000 1,2000 1,2000	1 1 3 2	2500 6466 2479 2304	1.1650 1.1600 1.1550 1.1500	1.2100 1.2150 1.2200 1.2250	3910 3000 1303 239	2 1 2 2
ERBUD	27,5000	13:44	18	26.85	0.00 %	504	27.1000	27.3500	22	0	0	[+]
ERB	26.80 27.70	24.2000 29.5000	13:32 13:23 13:23 13:09	38 1 7 50	27,5000 27,5000 27,5000 27,3000	2 2 1 1	339 194 25 1	27.0000 26.8500 26.8000 26.7500	27.4000 27.5000 27.5500 27.6500	75 36 50 960	1 1 1 4
ERG	42,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	09:38 09:01 13:59 13:53	46 144 25 200	40,0000 40,0000 38,2000 38,2000	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
ESOTIQ	32,9000	12:20	50	32.40	0.00 %	1320	32.9000	33.0000	48	0	0	[+]
EAH	32.40 33.00	29.2000 35.6000	11:32 09:55 09:31 09:03	47 100 150 25	32,7000 32,9000 32,9000 33,0000	2 2 4 5	41 51 274 721	32.4000 32.3000 32.2000 32.1000	33.1000 33.2000 33.3000 33.4000	52 842 3066 803	2 2 4 3
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	0,5120	14:52	5	0.00	0.00 %	490	PKC	PKC	57976	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	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
EUROCASH	5,7500	14:13	351	5.75	0.00 %	2201	5.6600	5.6800	300	0	0	[+]
EUR	5.71 5.84	5.1750 6.3250	14:10 14:10 14:10 14:10	107 53 2 237	5,7500 5,7500 5,7500 5,7450	1 1 5 1	100 539 10375 1639	5.6550 5.6500 5.6400 5.6250	5.7100 5.7200 5.7300 5.7350	1450 794 1939 107	1 1 2 2
EUROHOLD	3,9200	09:00	10	3.92	0.00 %	450	3.8000	3.9200	3900	0	0	[+]
EHG	3.92 3.92	3.5400 4.3000	15:32 13:48 13:48 13:48	2100 1000 2154 1846	3,9200 3,9200 3,9200 3,9200	2 1 1 1	3 1 2 1	3.6400 3.5200 3.5000 3.3600	4.0000 4.2600 4.9400 5.8000	54 50 35 50	2 1 1 1
EUROTEL	23,7000	13:36	120	23.85	0.00 %	210	23.9000	24.1000	166	0	0	[+]
ETL	23.70 24.70	21.5000 26.2000	13:31 13:29 13:29 13:29	50 64 36 24	23,7000 23,7000 23,8000 23,8000	1 2 1 2	100 34 1 112	23.8000 23.7000 23.6000 23.5500	24.3000 24.7000 24.9500 25.0000	623 148 550 200	1 2 1 4
FABRITY	25,0000	12:31	398	25.10	0.00 %	255	25.0000	25.1000	210	0	0	[+]
FAB	25.00 25.10	22.6000 27.6000	12:31 12:31 11:30 10:26	111 477 388 165	25,0000 25,0000 25,1000 25,1000	5 8 5 4	452 1129 1464 725	24.9000 24.8000 24.7000 24.6000	25.2000 25.3000 25.5000 25.6000	18 116 100 170	1 1 1 1
FASING	14,1000	12:01	44	14.20	0.00 %	575	14.3000	14.8000	35	0	0	[+]
FSG	14.10 14.50	12.8000 15.6000	12:01 11:56 11:13 10:24	6 222 300 6	14,2000 14,5000 14,5000 14,2000	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
FEERUM	13,8000	11:03	45	14.50	0.00 %	3705	14.5000	15.0000	498	0	0	[+]
FEE	13.80 14.50	13.0500 15.9500	10:53 10:45 10:36 09:00	380 200 10 5	14,0000 14,0000 14,4000 14,5000	2 1 1 1	131 5 200 300	13.6000 13.3000 13.1500 13.1000	15.0500 15.1000 15.1500 15.2000	350 300 300 600	1 1 1 1
FERRO	28,8000	13:56	17	28.60	0.00 %	38	28.9000	29.0000	1217	0	0	[+]
FRO	28.60 28.90	25.8000 31.4000	13:30 13:26 13:19 13:19	10 64 16 21	28,8000 28,8000 28,9000 28,9000	2 1 1 5	446 53 1 472	28.8000 28.7000 28.6000 28.5000	29.1000 29.2000 29.3000 29.4000	22 54 519 303	2 2 2 4
FON	1,6000	11:21	1377	1.61	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FON	1.60 1.61	1.4500 1.7700	10:57 10:57 10:57 10:01	1977 500 473 44	1,6000 1,6050 1,6100 1,6100	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
FORTE	20,1000	14:00	40	20.00	0.00 %	71	19.9500	20.0000	1894	0	0	[+]
FTE	19.95 20.10	18.0000 22.0000	14:00 14:00 13:59 13:58	100 80 1 11	20,1000 20,1000 20,1000 20,1000	4 2 5 7	284 258 443 842	19.9000 19.8500 19.8000 19.7500	20.1000 20.3000 20.4000 20.5000	97 225 306 1	1 2 1 1
GAMEOPS	13,1500	13:46	100	13.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GOP	13.15 13.45	12.0000 14.6000	13:39 13:30 13:26 13:25	33 20 2 100	13,4000 13,4500 13,4000 13,4000	0 0 3 1	0 0 1659 115	0.0000 0.0000 13.0000 12.9000	0.0000 0.0000 13.5500 13.6000	0 0 143 726	0 0 1 3
GAMFACTOR	5,1900	13:39	119	5.14	0.00 %	200	4.9450	5.1300	1000	0	0	[+]
GIF	4.80 5.19	4.6300 5.6500	13:39 13:39 13:39 13:39	110 124 200 200	5,1900 5,1500 5,1400 5,1000	1 3 1 1	2000 1221 5 1000	4.9400 4.9300 4.9200 4.9000	5.1500 5.1700 5.1800 5.1900	200 330 310 481	1 1 2 1
GENOMTEC	4,7650	13:41	500	4.83	0.00 %	200	4.7050	4.7200	177	0	0	[+]
GMT	4.71 4.83	4.3500 5.3100	13:41 12:48 12:48 12:48	417 192 47 50	4,7650 4,7950 4,7950 4,7950	1 1 1 1	905 500 60 2	4.6900 4.6800 4.6750 4.6600	4.7500 4.7600 4.7950 4.8000	950 1050 2098 9374	1 1 1 2
GETIN	0,4950	14:17	1100	0.50	0.00 %	2508	0.5010	0.5020	13579	0	0	[+]
GTN	0.50 0.50	0.4500 0.5500	14:17 14:17 14:06 14:04	250 3850 100 16	0,4955 0,4960 0,5000 0,5000	2 1 1 1	8060 4450 100 4954	0.5000 0.4980 0.4970 0.4960	0.5030 0.5040 0.5060 0.5070	24985 12906 762 9586	4 4 1 2
GPW	83,1500	14:16	111	83.95	0.00 %	8	84.3000	84.4500	20	0	0	[+]
GPW	83.00 84.40	75.6000 92.3000	14:16 14:16 14:16 14:15	23 76 100 1	83,1500 83,1500 83,1000 83,1500	2 2 1 2	8 8 89879 8	84.1500 84.0500 84.0000 83.8000	84.5000 84.5500 84.6000 84.6500	70 200 175 100	2 2 2 1
GREENX	2,3140	14:09	400	2.28	0.00 %	666	2.3060	2.3220	915	0	0	[+]
GRX	2.28 2.34	2.0540 2.5100	14:09 14:05 14:05 14:05	600 1061 862 446	2,3140 2,3200 2,3200 2,3200	5 3 1 1	1278 739 600 100	2.3040 2.3020 2.3000 2.2980	2.3240 2.3260 2.3280 2.3300	54 3056 1058 3311	1 2 2 2
GRODNO	16,9000	14:09	176	16.25	0.00 %	1300	16.9000	17.0000	5000	0	0	[+]
GRN	16.25 17.20	14.6500 17.8500	14:07 14:05 13:59 13:34	117 100 100 34	16,9000 16,9000 16,9000 16,9500	2 5 1 3	155 927 700 1340	16.8500 16.8000 16.7500 16.7000	17.1000 17.1500 17.2000 17.2500	4053 1420 9780 20	5 3 5 1
GRUPAAZOTY	20,8200	14:18	5	22.06	0.00 %	1393	20.8000	20.9400	4055	0	0	[+]
ATT	20.76 22.18	19.8600 24.2600	14:18 14:18 14:18 14:17	430 70 80 200	20,8000 20,8000 20,8000 20,8200	5 5 5 11	325 131 637 5190	20.7800 20.7600 20.7400 20.7200	20.9800 21.0000 21.0200 21.0400	500 7260 1 46	1 8 1 1
GRUPRACUJ	45,7500	14:14	99	43.90	0.00 %	31	45.1500	45.4000	45	0	0	[+]
GPP	43.90 46.00	39.5500 48.2500	14:14 14:14 14:14 14:14	66 69 108 271	45,7500 45,8000 45,8000 45,8500	1 1 1 3	2 200 462 962	45.1000 45.0500 44.9000 44.8000	45.6000 46.0000 46.2000 46.3000	140 230 202 25	1 3 2 1
GTC	2,6800	13:50	5	2.62	0.00 %	25	2.5800	2.6800	767	0	0	[+]
GTC	2.60 2.70	2.3600 2.8800	12:47 12:47 11:40 11:40	195 205 495 5	2,6800 2,6700 2,6900 2,6900	0 5 0 0	0 25 0 0	0.0000 2.5600 0.0000 0.0000	0.0000 2.7100 0.0000 0.0000	0 5 0 0	0 1 0 0
HANDLOWY	118,0000	14:15	27	116.00	0.00 %	707	118.6000	119.0000	680	0	0	[+]
BHW	116.00 119.20	104.4000 127.6000	14:13 14:13 14:12 14:12	1 2 1 1	118,0000 118,0000 118,0000 118,0000	2 2 2 4	256 164 10 34	118.4000 118.2000 118.0000 117.8000	119.2000 119.4000 119.6000 119.8000	1058 228 1329 120	7 7 7 2
HARPER	5,3600	14:05	125	5.20	0.00 %	268	5.3200	5.4000	8227	0	0	[+]
HRP	5.20 5.50	4.6800 5.7200	14:04 10:03 09:39 09:39	144 55 1 89	5,3600 5,4800 5,5000 5,4800	1 1 1 2	400 170 500 1400	5.2200 5.2000 5.1200 5.1000	5.4800 5.5800 5.6000 5.6600	400 1000 341 468	1 1 2 2
HELIO	57,0000	13:55	19	58.00	0.00 %	70	56.4000	57.6000	167	0	0	[+]
HEL	56.80 58.80	52.2000 63.8000	13:55 13:17 12:56 12:42	21 22 10 15	57,0000 57,0000 58,6000 57,2000	1 1 1 3	20 30 1 280	55.0000 54.2000 54.0000 53.8000	58.2000 58.8000 59.0000 59.4000	305 216 150 50	1 2 1 1
HERCULES	1,4200	14:16	1669	1.41	0.00 %	1480	1.4050	1.4350	3039	0	0	[+]
HRS	1.40 1.46	1.2700 1.5500	14:16 14:16 14:10 14:07	8 8 21 234	1,4250 1,4300 1,4300 1,4200	1 1 2 3	637 241 3100 5232	1.4000 1.3950 1.3900 1.3800	1.4400 1.4500 1.4550 1.4600	3101 1503 499 4500	1 1 1 2
HUUUGE	21,9000	13:31	19	21.50	0.00 %	1637	21.9000	22.1500	71	0	0	[+]
HUG	21.10 22.30	19.3600 23.6500	13:31 13:21 12:59 12:34	2 5 20 31	22,1000 22,1500 22,2500 22,2500	1 1 1 4	500 40 43 1976	21.8000 21.7000 21.6000 21.5500	22.2000 22.2500 22.3000 22.4000	180 370 140 74	1 2 1 1
HYDROTOR	14,6000	11:40	23	14.55	0.00 %	84	14.6000	15.0000	470	0	0	[+]
HDR	14.40 14.60	13.1000 16.0000	11:40 11:40 11:33 10:42	67 126 6 14	14,5500 14,5500 14,5500 14,5500	1 1 2 1	518 35 540 141	14.5000 14.4500 14.2000 14.0500	15.2500 15.7000 16.2500 16.6000	50 110 5 40	1 1 1 1
IBSM	71,0000	13:47	1	70.00	0.00 %	2	68.2000	71.2000	125	0	0	[+]
IBS	69.00 74.40	63.0000 77.0000	13:44 12:20 12:20 11:22	65 64 1 1	69,0000 69,6000 69,8000 72,8000	1 1 1 1	130 1 18 1	68.0000 67.4000 66.8000 64.2000	74.4000 78.0000 79.6000 80.2000	15 655 2 2	1 1 1 1
IDMSAPL	0,4980	09:57	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.00 0.00	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	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
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	0	0.0000	0.0000	0	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	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
IFIRMA	29,9500	14:09	1	29.50	0.00 %	60	29.8500	29.9500	100	0	0	[+]
IFI	29.50 29.95	26.5500 32.4500	14:06 13:19 13:08 13:08	50 12 2 15	29,9500 29,9500 29,9000 29,9000	4 1 3 1	112 100 104 25	29.8000 29.7500 29.6000 29.5500	30.0000 30.1000 30.1500 30.2000	1341 46 88 437	4 1 2 6
IFSA	0,1220	14:18	6000	0.13	0.00 %	23138	0.1210	0.1270	8500	0	0	[+]
IFR	0.12 0.13	0.1090 0.1470	14:17 14:17 14:15 12:58	14000 10000 6000 10	0,1220 0,1220 0,1230 0,1280	1 1 1 1	1000 20000 6543 1000	0.1200 0.1190 0.1060 0.1000	0.1280 0.1290 0.1320 0.1360	39797 9171 3650 38180	2 1 1 1
IMCOMPANY	37,5000	12:51	33	36.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMC	36.80 37.50	33.2000 40.5000	12:51 12:14 11:45 11:21	199 176 24 1	37,4500 36,8000 37,0000 37,4500	0 1 0 0	0 2 0 0	0.0000 36.6500 0.0000 0.0000	0.0000 37.5000 0.0000 0.0000	0 152 0 0	0 1 0 0
IMMOBILE	5,1000	14:17	150	4.88	0.00 %	199	5.1000	5.2400	500	0	0	[+]
GKI	4.88 5.38	4.8300 5.8800	14:17 14:09 13:54 13:54	966 19 1 167	5,1000 5,1000 5,2400 5,2200	3 1 1 1	1100 200 133 60	5.0200 5.0000 4.9800 4.9200	5.2600 5.2800 5.3000 5.3400	700 1000 2829 3785	1 1 2 4
IMPERA	1,9000	13:35	2	0.00	0.00 %	4300	1.8000	1.8200	24	0	0	[+]
IMP	0.00 0.00	1.7100 2.0800	13:34 12:26 12:26 12:26	1 34 4000 1755	1,8200 1,9800 1,9000 1,9000	3 1 1 1	3142 693 1500 200	1.7600 1.7500 1.7400 1.7100	1.8600 1.8700 1.8900 1.9000	1498 4279 4400 4500	1 2 2 2
IMS	2,1500	13:48	100	2.16	0.00 %	1754	2.0500	2.1350	11	0	0	[+]
IMS	2.15 2.16	1.9400 2.3700	13:43 13:42 12:31 12:26	26 736 1353 403	2,1550 2,1450 2,1450 2,1450	1 2 4 2	5000 110 3141 120	2.0400 2.0300 2.0200 2.0100	2.1400 2.1500 2.1550 2.1600	100 221 1662 2200	1 3 2 1
INC SA	1,7000	14:17	1000	1.72	0.00 %	341	1.7100	1.7550	70	0	0	[+]
INC	1.68 1.77	1.5450 1.8850	14:14 14:14 13:47 13:47	764 1000 20 50	1,7000 1,7450 1,7000 1,7000	2 2 1 3	83 832 10 880	1.7000 1.6950 1.6900 1.6850	1.7650 1.7700 1.7750 1.7800	1845 60 1845 2049	1 1 1 2
INGBSK	403,0000	14:17	2	388.80	0.00 %	5	400.8000	401.4000	20	0	0	[+]
ING	388.20 406.00	350.0000 427.6000	14:17 14:17 14:15 14:15	5 1 1 1	403,0000 402,4000 403,0000 402,2000	3 1 1 2	561 18 134 125	400.0000 399.0000 398.2000 398.0000	401.6000 401.8000 402.0000 402.2000	2 33 4 115	2 2 2 2
INPRO	7,8000	12:26	25	7.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	7.70 7.80	7.0500 8.5500	12:20 12:04 11:36 11:31	19 51 5 300	7,7000 7,7500 7,7500 7,7500	0 3 4 3	0 441 472 1097	0.0000 7.6500 7.6000 7.5500	0.0000 8.1500 8.2000 8.2500	0 5 270 291	0 1 3 2
INSTALKRK	37,8000	13:44	10	37.70	0.00 %	75	37.6000	38.0000	233	0	0	[+]
INK	37.70 37.80	34.0000 41.4000	12:50 12:05 12:05 11:29	50 13 13 9	37,7000 37,8000 37,7000 37,7000	3 2 4 2	251 207 231 200	37.5000 37.4000 37.3000 37.2000	38.3000 38.4000 38.5000 38.7000	51 50 650 36	1 1 3 1
INTERBUD	1,9600	09:16	102	1.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ITB	1.96 1.96	1.7650 2.1500	16:13 16:13 15:50 10:23	16 4 469 1	1,9600 1,8500 1,8500 1,8400	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
INTERCARS	767,0000	14:02	2	790.00	0.00 %	34	766.0000	776.0000	135	0	0	[+]
CAR	760.00 790.00	711.0000 869.0000	13:52 13:52 13:37 13:37	1 4 2 1	762,0000 763,0000 768,0000 769,0000	1 5 2 2	55 415 11 41	765.0000 764.0000 762.0000 760.0000	777.0000 780.0000 782.0000 784.0000	1 469 22 5	1 1 1 1
INTERSPPL	0,3890	13:25	3	0.40	0.00 %	3263	0.3860	0.3890	37	0	0	[+]
IPO	0.38 0.40	0.3580 0.4370	11:43 11:17 10:48 10:08	3930 12 1300 5	0,3890 0,3860 0,3860 0,3840	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
INTROL	7,4800	12:56	134	7.46	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INL	7.44 7.56	6.7200 8.2000	12:37 12:37 12:21 11:52	15 45 40 15	7,4800 7,4800 7,4800 7,5000	0 0 0 2	0 0 0 268	0.0000 0.0000 0.0000 7.4200	0.0000 0.0000 0.0000 7.7200	0 0 0 300	0 0 0 1
IPOPEMA	6,5200	14:04	3700	6.50	0.00 %	17	6.5400	6.6000	1338	0	0	[+]
IPE	6.30 6.58	5.8600 7.1400	13:35 13:29 13:29 13:29	523 100 100 100	6,5800 6,5800 6,5800 6,5800	1 1 1 1	1500 17 196 2194	6.5200 6.4800 6.4600 6.4400	6.6200 6.6400 6.7200 6.7400	1400 4324 1022 698	2 1 2 1
IZOLACJA	3,8000	13:46	945	3.84	0.00 %	3	3.8000	4.0800	247	0	0	[+]
IZO	3.80 4.08	3.4600 4.2200	13:36 11:59 11:49 11:49	305 24 1 1	3,8500 3,8500 4,0800 3,8500	1 1 2 1	27 365 1190 736	3.7800 3.7500 3.7300 3.6900	4.0900 4.1000 4.1400 4.1600	598 2399 569 25	1 1 1 1
IZOSTAL	3,1800	13:38	31	3.15	0.00 %	2285	3.1300	3.1500	420	0	0	[+]
IZS	3.15 3.19	2.8400 3.4600	12:13 11:49 11:33 11:32	191 229 309 191	3,1500 3,1500 3,1500 3,1500	6 3 1 2	5774 18348 12000 1250	3.1200 3.1100 3.1000 3.0700	3.1600 3.1700 3.1800 3.1900	9851 2000 610 8260	1 2 3 4
JRHOLDING	4,9600	14:11	495	5.10	0.00 %	555	4.8400	4.9800	412	0	0	[+]
JRH	4.96 5.20	4.5900 5.6000	14:11 13:11 13:11 13:11	5 1 10 5	4,9700 5,1400 5,1200 5,1200	1 1 2 1	20 2000 20 655	4.8200 4.8100 4.8000 4.7800	4.9900 5.0000 5.0200 5.0400	12 1000 645 22	1 1 1 1
JSW	29,2000	14:18	26	30.58	0.00 %	400	29.5600	29.5700	2172	0	0	[+]
JSW	28.85 30.59	27.5300 33.6300	14:18 14:17 14:17 14:17	124 43 178 100	29,2000 29,1600 29,1600 29,1600	1 1 1 1	200 200 200 18	29.5500 29.5400 29.5300 29.5200	29.5800 29.5900 29.6000 29.6100	16 912 2034 402	2 2 5 2
JWWINVEST	2,9600	11:50	969	3.01	0.00 %	1	2.9600	2.9800	1	0	0	[+]
JWW	2.96 3.01	2.7100 3.3100	10:44 10:44 09:42 09:00	30 1 10 8	2,9600 2,9600 3,0100 3,0100	1 1 1 1	43 156 100 200	2.9500 2.9400 2.9300 2.9200	2.9900 3.0100 3.0300 3.0400	339 1000 69 100	1 1 1 1
KCI	0,9320	12:26	1500	0.93	0.00 %	492	0.9320	0.9460	4380	0	0	[+]
KCI	0.93 0.93	0.8380 1.0200	09:00 17:00 15:29 15:07	1500 6 2 6	0,9300 0,9460 0,9260 0,9300	1 1 3 1	6637 5104 7966 1696	0.9300 0.9280 0.9220 0.9200	0.9480 0.9500 0.9560 0.9580	6596 430 2955 5000	2 1 1 1
KERNEL	19,6800	13:54	16	19.86	0.00 %	266	19.6800	19.7000	58	0	0	[+]
KER	19.60 19.90	17.8800 21.8000	13:12 12:44 12:44 12:44	16 50 95 128	19,6400 19,6200 19,6200 19,6200	1 1 2 2	46 55 405 550	19.6600 19.6400 19.6200 19.6000	19.7200 19.7800 19.8000 19.8800	86 1099 177 50	1 1 1 1
KETY	1 167,0000	14:18	1	1,150.00	0.00 %	35	1165.0000	1168.0000	195	0	0	[+]
KTY	1,146.00 1,179.00	1035.0000 1265.0000	14:18 14:18 14:18 14:17	2 16 1 1	1 167,0000 1 167,0000 1 168,0000 1 168,0000	2 3 1 3	174 179 1 52	1164.0000 1163.0000 1159.0000 1158.0000	1169.0000 1170.0000 1171.0000 1172.0000	89 125 65 4	2 2 2 2
KGHM	322,5000	14:18	1	310.00	0.00 %	299	332.0500	332.8500	296	0	0	[+]
KGH	309.00 329.95	279.0000 341.0000	14:18 14:18 14:18 14:18	153 47 1 15	322,5000 322,5000 322,4500 322,4500	2 2 2 2	4849 37 496 160	331.9500 331.7500 331.4500 331.4000	332.9000 333.0000 333.1000 333.1500	44 15559 10163 1	4 41 2 1
KGL	10,2000	14:09	84	10.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGL	10.10 10.50	9.1000 11.1000	11:01 10:58 10:36 10:36	300 1 246 4	10,5000 10,5000 10,1000 10,1000	0 1 1 1	0 400 3031 4	0.0000 9.9500 9.9000 9.7500	0.0000 10.9000 11.0000 11.6000	0 625 405 38	0 1 2 1
KINOPOL	20,0000	14:11	1	20.00	0.00 %	943	19.9500	20.0000	102	0	0	[+]
KPL	19.95 20.00	18.0000 22.0000	14:03 13:40 13:40 13:40	17 15 102 72	20,0000 20,0000 20,0000 20,0000	9 3 2 2	2026 1423 533 483	19.9000 19.8500 19.8000 19.7500	20.1000 20.2000 20.3000 20.4000	71 200 586 100	1 2 2 1
KOGENERA	79,5000	14:18	19	81.00	0.00 %	200	80.5000	80.7000	46	0	0	[+]
KGN	78.20 81.90	72.9000 89.1000	14:18 14:05 14:05 14:03	31 2 80 25	79,5000 79,8000 79,8000 79,7000	1 1 2 4	340 65 107 391	80.4000 79.7000 79.6000 79.5000	80.8000 81.0000 81.1000 81.4000	423 4157 113 111	1 12 2 1
KOMPAP	19,2000	12:51	68	19.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	19.20 19.20	17.3000 21.0000	12:37 09:27 09:02 12:17	2 60 400 400	19,2000 19,2000 19,2000 19,2000	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
KOMPUTRON	5,9900	14:08	3	6.02	0.00 %	22	5.8500	6.0700	475	0	0	[+]
KOM	5.76 6.12	5.4200 6.6200	14:08 14:08 14:08 14:08	4 4 4 76	5,9800 5,9300 5,9200 5,8300	2 1 3 3	134 4 1008 205	5.8300 5.8200 5.8100 5.8000	6.0800 6.1100 6.1200 6.1300	1000 396 1195 420	1 1 3 1
KPPD	20,0000	12:01	380	19.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPD	19.70 20.00	17.8000 21.6000	11:43 16:49 15:32 13:15	385 50 10 4	19,7000 19,7000 19,7000 19,3000	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
KRAKCHEM	0,3250	14:16	100	0.33	0.00 %	100000	0.3300	0.3320	10029	0	0	[+]
KCH	0.33 0.34	0.2960 0.3600	14:16 14:16 14:14 14:14	3600 6300 3700 2000	0,3260 0,3260 0,3260 0,3260	1 3 3 1	3454 1942 15000 1000	0.3270 0.3250 0.3240 0.3220	0.3330 0.3340 0.3350 0.3360	5100 5782 3300 2500	1 1 1 1
KRKA	1 030,0000	12:37	11	1,046.00	0.00 %	1	1034.0000	1046.0000	11	0	0	[+]
KRK	1,024.00 1,046.00	942.0000 1150.0000	12:12 10:18 10:18 10:17	2 42 2 1	1 044,0000 1 024,0000 1 024,0000 1 026,0000	1 1 1 1	10 1 19 2	1030.0000 1028.0000 1026.0000 1022.0000	1050.0000 1062.0000 1070.0000 1080.0000	4 2 22 5	1 2 1 1
KRUK	439,6000	14:18	6	439.90	0.00 %	2	440.9000	441.9000	3	0	0	[+]
KRU	433.40 443.10	396.0000 483.8000	14:18 14:17 14:17 14:16	6 1 2 1	439,7000 439,9000 439,9000 440,2000	2 2 2 2	2 78 5 23	440.7000 440.6000 440.5000 440.4000	442.0000 442.8000 442.9000 443.0000	95 440 5 30	2 1 1 3
KRVITAMIN	12,2500	12:52	5	12.30	0.00 %	3	12.3000	12.4000	4	0	0	[+]
KVT	12.25 12.30	11.1000 13.5000	12:48 12:48 12:43 12:42	31 4 133 67	12,2500 12,2500 12,3000 12,3000	2 1 2 1	314 99 148 177	12.2000 12.1000 11.8000 11.6500	12.5000 12.5500 12.7500 12.8000	466 4 152 509	1 1 2 1
KSGAGRO	3,7100	14:13	1577	3.70	0.00 %	1	3.6500	3.7800	483	0	0	[+]
KSG	3.70 3.80	3.3300 4.0700	14:13 14:13 14:13 14:13	5 5 40 1111	3,7150 3,7300 3,7450 3,7500	1 1 1 3	5 5 2000 822	3.6450 3.6200 3.6100 3.6050	3.7850 3.7900 3.7950 3.8000	1454 827 1199 250	1 2 2 1
LARQ	2,0000	14:10	690	2.08	0.00 %	5539	2.0000	2.0200	2000	0	0	[+]
LRQ	2.00 2.08	1.8750 2.2800	13:51 13:07 13:07 10:37	100 283 717 183	2,0000 2,0000 2,0000 2,0100	0 0 1 1	0 0 350 400	0.0000 0.0000 1.8500 1.8200	0.0000 0.0000 2.1200 2.1400	0 0 3000 1200	0 0 1 1
LENA	2,3000	12:45	20	2.30	0.00 %	650	2.2900	2.3000	1334	0	0	[+]
LEN	2.28 2.30	2.0700 2.5300	11:03 09:10 09:04 09:04	5 21 1926 334	2,3000 2,3000 2,2800 2,2800	2 4 4 4	1074 981 2069 451	2.2800 2.2700 2.2600 2.2500	2.3100 2.3200 2.3400 2.3500	857 1689 1633 3920	1 2 2 3
LENTEX	6,9600	17:00	5	0.00	0.00 %	75	6.8800	6.9200	1100	0	0	[+]
LTX	0.00 0.00	6.2800 7.6400	12:47 11:12 11:11 11:03	1 316 50 125	6,9600 6,8000 6,8000 6,8000	1 2 4 1	30 866 257 400	6.8400 6.8200 6.8000 6.7400	7.0400 7.2200 7.2600 7.2800	8 300 222 40	2 1 1 1
LESS	0,2330	14:14	50	0.23	0.00 %	5700	0.2280	0.2340	48	0	0	[+]
LES	0.23 0.23	0.2110 0.2570	11:49 11:49 11:49 11:49	1 1 1 1	0,2340 0,2280 0,2340 0,2280	2 2 3 1	200 11548 22484 50	0.2270 0.2260 0.2250 0.2240	0.2350 0.2380 0.2390 0.2400	32087 15100 266 6629	1 3 6 3
LIBET	1,1900	12:03	1000	1.19	0.00 %	2	1.1450	1.1900	5911	0	0	[+]
LBT	1.19 1.19	1.0750 1.3050	11:14 09:00 14:54 09:00	29 170 168 10	1,1900 1,1900 1,1900 1,2200	1 2 4 4	2523 4 7828 10004	1.1400 1.1250 1.1200 1.1150	1.2100 1.2150 1.2200 1.2400	1000 9000 5 1	1 1 1 1
LOKUM	23,5000	13:10	43	23.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LKD	23.50 24.10	21.2000 25.8000	13:10 10:01 09:33 15:08	29 2 10 2	23,5000 24,1000 23,5000 24,2000	0 0 1 0	0 0 40 0	0.0000 0.0000 22.5000 0.0000	0.0000 0.0000 24.4000 0.0000	0 0 159 0	0 0 1 0
LPP	22 600,0000	14:17	2	21,520.00	0.00 %	1	22540.0000	22560.0000	4	0	0	[+]
LPP	21,420.00 22,760.00	19370.0000 23660.0000	14:17 14:17 14:17 14:17	1 6 2 1	22 600,0000 22 600,0000 22 600,0000 22 600,0000	3 1 1 1	7 5 1 4	22520.0000 22480.0000 22440.0000 22420.0000	22580.0000 22600.0000 22620.0000 22640.0000	2 9 2 4	1 4 1 1
LSISOFT	48,0000	14:17	160	48.00	0.00 %	20	46.8000	49.2000	1	0	0	[+]
LSI	47.10 50.00	43.2000 52.8000	14:17 13:26 12:30 12:30	26 19 17 5	48,0000 48,0000 49,7000 49,0000	1 1 1 2	103 37 99 200	46.7000 46.5000 46.3000 46.1000	49.7000 49.9000 52.8000 54.4000	2 103 147 348	1 2 1 1
LUBAWA	9,1100	14:16	632	9.20	0.00 %	1300	9.1100	9.1200	8285	0	0	[+]
LBW	8.90 9.27	8.2800 10.1200	14:16 14:16 14:16 14:16	123 1000 195 50	9,1100 9,1100 9,1100 9,1100	1 1 2 2	20 2272 617 2097	9.1050 9.1000 9.0900 9.0800	9.1250 9.1300 9.1400 9.1500	10 1380 510 1322	2 2 3 5
MABION	7,2800	14:17	118	7.47	0.00 %	549	7.2200	7.3000	4316	0	0	[+]
MAB	7.15 7.47	6.7300 8.2100	14:17 14:17 14:17 14:10	382 10 482 457	7,2700 7,2700 7,2000 7,2000	1 4 5 2	2 1358 1543 3062	7.2100 7.2000 7.1900 7.1700	7.3100 7.3200 7.3500 7.3700	589 2911 2 6	4 3 1 3
MAKARONPL	21,2000	13:59	8	21.25	0.00 %	108	21.2000	21.2500	15	0	0	[+]
MAK	20.95 21.25	19.1400 23.3500	13:52 13:52 13:52 13:51	44 20 2 20	21,1000 21,1000 21,1000 21,1000	6 8 6 5	255 997 300 51	21.0500 21.0000 20.9500 20.9000	21.3000 21.3500 21.4000 21.5000	108 110 5 276	2 3 1 3
MANGATA	71,2000	14:06	3	71.40	0.00 %	30	70.6000	70.8000	170	0	0	[+]
MGT	70.80 71.40	64.4000 78.4000	12:58 11:39 10:26 10:26	15 80 3 50	70,8000 71,4000 71,4000 71,4000	1 1 1 2	24 40 400 24	70.2000 69.6000 69.2000 67.8000	71.8000 72.0000 72.2000 72.8000	21 871 12 37	2 8 1 1
MARVIPOL	11,2000	14:18	45	11.20	0.00 %	107	11.1000	11.1500	3383	0	0	[+]
MVP	11.00 11.25	10.1000 12.3000	14:18 14:14 14:14 14:12	155 15 44 1	11,2000 11,2000 11,2000 11,2000	1 6 4 6	100 1477 5445 735	11.0500 11.0000 10.9500 10.9000	11.2000 11.2500 11.3000 11.3500	6399 4605 1197 2675	2 6 5 6
MAXCOM	6,5400	11:47	125	6.48	0.00 %	66	6.5000	6.5400	250	0	0	[+]
MXC	6.40 6.54	5.8400 7.1200	11:41 11:37 10:55 10:23	34 37 1 7	6,5400 6,5200 6,5200 6,4000	2 1 1 5	256 240 2000 301	6.3600 6.3400 6.3000 6.2200	6.5600 6.5800 6.6000 6.6600	2 4 2 101	1 1 1 1
MBANK	1 196,0000	14:17	8	1,136.00	0.00 %	72	1194.0000	1195.0000	70	0	0	[+]
MBK	1,127.00 1,210.00	1022.5000 1249.5000	14:17 14:17 14:17 14:15	8 3 4 1	1 196,0000 1 196,5000 1 196,5000 1 197,0000	2 1 1 2	77 78 117 243	1193.0000 1192.0000 1190.5000 1189.5000	1195.5000 1196.0000 1197.0000 1197.5000	44 414 309 210	1 6 1 2
MBWS	11,1000	09:06	30	0.00	0.00 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	27,3000	13:35	1	27.30	0.00 %	19	27.5000	27.7000	882	0	0	[+]
MCI	27.20 27.40	24.6000 30.0000	13:12 13:12 13:12 13:12	291 99 300 12	27,4000 27,2000 27,3000 27,3000	2 1 1 3	201 301 160 254	27.3000 27.2000 27.1000 27.0000	27.8000 27.9000 28.0000 28.1000	458 1840 336 20	2 5 5 1
MDIENERGIA	1,1000	14:15	500	1.11	0.00 %	75	1.0800	1.1100	2920	0	0	[+]
MDI	1.05 1.14	0.9960 1.2150	14:14 14:12 14:12 13:17	300 515 10 268	1,1000 1,1000 1,0950 1,0550	1 1 1 1	10 30 30 1000	1.0750 1.0700 1.0600 1.0550	1.1150 1.1200 1.1250 1.1300	42 30 1518 3230	2 1 1 2
MEDICALG	26,1000	14:17	1	26.00	0.00 %	105	26.1500	26.2000	237	0	0	[+]
MDG	25.25 26.30	23.4000 28.6000	14:17 14:17 14:00 13:50	1 5 1 20	26,0000 25,9500 25,9500 26,1000	3 1 1 2	37 11 11 571	26.0500 26.0000 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	98 100 502 180	1 1 2 2
MEDINICE	68,6000	14:15	150	68.90	0.00 %	148	70.3000	70.5000	135	0	0	[+]
ICE	67.40 71.20	62.1000 75.7000	14:15 14:15 14:14 14:14	14 36 25 50	68,6000 68,6000 68,9000 68,9000	3 1 1 2	170 372 9 44	70.0000 69.9000 69.4000 69.2000	70.6000 70.8000 71.0000 71.2000	35 40 844 144	1 1 5 2
MENNICA	45,0000	14:12	1	45.00	0.00 %	73	44.7000	45.0000	112	0	0	[+]
MNC	44.20 45.00	40.5000 49.5000	14:12 14:09 14:09 13:45	1 1 4 1	45,0000 44,9000 44,9000 45,0000	3 1 2 3	50 100 45 73	44.6000 44.5000 44.3000 44.2000	46.1000 46.4000 46.5000 46.7000	29 33 100 29	1 1 1 1
MERCATOR	49,5000	14:18	1	48.30	0.00 %	1877	51.5000	51.6000	245	0	0	[+]
MRC	47.75 49.50	43.5000 53.1000	14:18 14:18 14:17 14:17	3 50 27 23	49,5000 49,5000 49,5000 49,4500	1 1 1 2	64 20 200 977	51.4000 51.2000 51.0000 50.8000	51.7000 51.8000 51.9000 52.0000	216 533 376 230	5 10 7 3
MERCOR	13,5500	14:12	39	13.35	0.00 %	226	13.5500	13.7500	32	0	0	[+]
MCR	13.35 13.80	12.0500 14.6500	14:12 12:53 12:53 12:53	1 31 1 113	13,6000 13,8000 13,8000 13,7500	2 1 3 6	149 113 189 455	13.5000 13.4500 13.4000 13.3500	13.8000 13.8500 13.9000 13.9500	348 173 49 2	2 3 4 2
MEXPOLSKA	3,8200	11:05	218	3.93	0.00 %	200	3.8300	3.9100	219	0	0	[+]
MEX	3.82 3.93	3.5400 4.3200	11:05 09:00 17:00 14:17	182 500 2 2	3,8300 3,9300 3,9300 3,8000	3 1 3 1	532 350 2591 527	3.8200 3.8100 3.8000 3.7900	3.9300 3.9400 3.9500 3.9600	484 2290 3461 1303	1 1 4 3
MFO	33,0000	13:38	1	33.80	0.00 %	15	32.4000	33.6000	281	0	0	[+]
MFO	33.00 33.80	30.5000 37.1000	13:38 13:18 12:59 12:59	7 250 1 12	33,0000 33,6000 33,0000 33,0000	2 1 1 3	262 200 100 93	32.3000 32.2000 32.1000 32.0000	33.7000 33.8000 33.9000 34.0000	701 224 82 475	1 1 1 1
MILKILAND	1,7360	14:06	19	1.70	0.00 %	3000	1.7020	1.7200	1504	0	0	[+]
MLK	1.70 1.74	1.5300 1.8700	12:24 11:54 11:21 10:00	1000 183 16 15	1,7240 1,7120 1,7120 1,7360	1 1 2 2	2912 1500 514 1514	1.7000 1.6900 1.6860 1.6840	1.7300 1.7360 1.7380 1.7400	2000 563 3000 1005	1 1 1 2
MILLENNIUM	18,6200	14:18	107	17.94	0.00 %	3745	18.7250	18.8000	1056	0	0	[+]
MIL	17.94 18.84	16.1450 19.7250	14:14 14:14 14:14 14:14	5 195 2 99	18,6150 18,6450 18,6450 18,6450	2 2 2 2	32 2519 2104 807	18.7200 18.7150 18.7100 18.7050	18.8100 18.8300 18.8350 18.8400	217 2000 8398 5192	2 1 1 3
MIRACULUM	0,6020	14:01	500	0.59	0.00 %	5000	0.6000	0.6080	1500	0	0	[+]
MIR	0.57 0.63	0.5360 0.6520	11:57 11:56 11:56 11:56	523 3120 1850 4000	0,6300 0,6300 0,6220 0,6180	1 0 0 0	4500 0 0 0	0.5960 0.0000 0.0000 0.0000	0.6100 0.0000 0.0000 0.0000	7000 0 0 0	1 0 0 0
MIRBUD	11,2000	14:18	10	11.05	0.00 %	200	11.2000	11.2500	758	0	0	[+]
MRB	11.02 11.34	9.9450 12.1500	14:18 14:15 14:15 14:15	20 111 103 293	11,2000 11,2000 11,2000 11,2000	2 2 3 4	210 330 300 1311	11.1200 11.1100 11.1000 11.0900	11.2600 11.2700 11.2800 11.2900	1 501 140 1001	1 2 2 2
MLPGROUP	104,0000	14:02	4	103.00	0.00 %	29	102.5000	103.0000	344	0	0	[+]
MLG	103.00 104.00	92.8000 113.0000	13:52 12:49 12:49 10:39	2 41 187 41	104,0000 104,0000 104,0000 104,0000	1 1 1 5	100 2 81 547	102.0000 101.5000 100.5000 100.0000	104.0000 105.5000 107.0000 108.5000	35 25 63 33	1 1 2 1
MLSYSTEM	15,6800	13:42	4	15.44	0.00 %	1	15.6400	15.6600	80	0	0	[+]
MLS	15.38 15.68	13.9000 16.9800	13:34 13:30 13:24 13:24	100 300 500 100	15,6600 15,6200 15,6000 15,6000	1 1 1 1	500 216 300 300	15.6000 15.5000 15.4800 15.4200	15.7000 15.7400 15.7600 15.7800	1161 204 227 253	4 2 2 2
MOBRUK	364,0000	14:18	10	365.00	0.00 %	20	363.5000	365.5000	2	0	0	[+]
MBR	363.00 368.00	328.5000 401.5000	14:18 14:18 14:18 14:18	3 3 8 4	364,0000 364,0000 364,0000 364,5000	2 2 3 1	50 64 61 45	363.0000 361.5000 361.0000 360.5000	366.0000 366.5000 367.0000 367.5000	19 140 11 55	3 5 2 2
MODIVO	81,2200	14:18	5	81.70	0.00 %	10	81.7400	81.7600	482	0	0	[+]
MDV	80.54 82.14	73.5400 89.8600	14:18 14:18 14:18 14:18	64 80 20 1	81,2200 81,2200 81,2200 81,2600	2 2 2 2	153 56 21 1268	81.7200 81.6800 81.6600 81.6400	81.7800 81.8000 81.8600 81.8800	5 152 5 30	1 2 1 1
MOJ	1,7000	09:42	600	1.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOJ	1.70 1.70	1.5300 1.8700	15:00 12:29 09:35 10:54	1585 200 750 1000	1,7000 1,7000 1,7000 1,7000	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
MOL	49,4800	14:06	31	51.40	0.00 %	31	49.4000	49.8000	36	0	0	[+]
MOL	49.06 51.40	46.2600 56.5000	14:06 14:06 13:37 13:34	80 20 200 100	49,4800 49,4800 49,7800 49,7800	1 1 2 1	40 3 20 52	49.2000 49.0400 49.0000 48.9800	50.5500 50.8000 51.0000 51.4000	5 13 4 50	1 1 1 1
MOLECURE	5,7100	14:08	126	5.69	0.00 %	140	5.6600	5.7300	1799	0	0	[+]
MOC	5.63 5.78	5.1300 6.2500	14:07 14:07 13:57 13:52	50 70 140 91	5,7000 5,7000 5,7100 5,7100	2 1 1 3	730 800 6 192	5.6500 5.6400 5.6300 5.6000	5.7400 5.7500 5.7700 5.8000	458 3900 527 7470	3 1 2 4
MONNARI	6,0400	13:42	326	6.20	0.00 %	145	6.1400	6.1800	655	0	0	[+]
MON	6.04 6.22	5.5800 6.8200	13:42 13:42 13:42 13:42	150 300 334 50	6,0400 6,0400 6,0600 6,0600	1 2 1 1	165 574 255 321	6.1200 5.9800 5.9600 5.9400	6.2000 6.2200 6.2600 6.2800	4110 281 1000 50	3 1 1 1
MOSTALPLC	13,2500	13:59	37	14.00	0.00 %	111	13.2000	13.4000	2000	0	0	[+]
MSP	13.00 14.00	12.6000 15.4000	13:59 13:59 13:59 13:59	37 12 25 29	13,2500 13,2500 13,2000 13,2000	2 7 3 3	101 451 115 1702	13.1500 13.1000 13.0500 13.0000	13.4500 13.5000 13.5500 13.6500	152 128 882 30	1 2 1 1
MOSTALWAR	4,6900	14:17	26	4.36	0.00 %	1511	4.8900	4.9000	4700	0	0	[+]
MSW	4.25 4.79	3.9300 4.7900	14:16 14:16 14:05 14:01	4 1 8 3	4,6900 4,6800 4,6500 4,6900	1 1 1 3	4000 1813 3000 616	4.8800 4.8700 4.8500 4.8200	4.9200 4.9400 4.9700 4.9800	20 1550 3 1733	1 2 1 5
MOSTALZAB	6,6000	14:14	1	6.47	0.00 %	360	6.5500	6.5900	770	0	0	[+]
MSZ	6.47 6.63	5.8300 7.1100	14:00 13:49 13:27 13:26	5 15 130 24	6,6000 6,6000 6,6300 6,6300	3 3 2 1	1219 945 1630 20	6.5400 6.5300 6.5200 6.5100	6.6000 6.6100 6.6200 6.6300	310 1478 345 216	2 2 1 1
MOVIEGAMES	8,6900	13:34	2	8.73	0.00 %	18	8.2200	8.7000	224	0	0	[+]
MOV	8.20 8.97	7.8600 9.6000	13:32 13:32 13:32 13:32	48 2 103 343	8,2000 8,2000 8,2000 8,2000	1 3 1 2	102 149 50 189	8.2100 8.2000 8.1600 8.1100	8.8000 8.8600 8.8800 8.8900	50 20 50 100	1 1 1 1
MURAPOL	42,0000	14:11	104	41.50	0.00 %	58	41.6500	41.9500	100	0	0	[+]
MUR	41.50 42.15	37.3500 45.6500	14:11 14:11 14:11 14:11	15 1325 101 3	42,0000 42,0000 41,9500 41,9500	2 4 4 1	4 339 420 5	41.6000 41.5500 41.5000 41.4500	42.0000 42.0500 42.1000 42.2000	24 91 250 200	1 1 1 1
MUZA	9,4500	12:25	1	9.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MZA	9.30 9.45	8.4000 10.2000	09:23 09:17 16:37 15:19	10 580 1 170	9,3000 9,3000 9,4500 9,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MWTRADE	3,3400	10:39	2	3.34	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MWT	3.34 3.34	3.0200 3.6600	09:34 12:07 14:18 13:59	2 1 76 3	3,3400 3,2000 3,3400 3,3400	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
NANOGROUP	2,5900	14:18	2142	2.50	0.00 %	5134	2.5050	2.5550	240	0	0	[+]
NNG	2.45 2.59	2.2500 2.7500	14:18 14:17 14:17 14:17	80 35 555 1000	2,5850 2,5850 2,5850 2,5850	3 1 1 3	49052 700 750 39837	2.5000 2.4800 2.4750 2.4700	2.5700 2.5750 2.5800 2.5850	2000 1400 999 4200	1 1 1 1
NEPTIS	15,0000	13:27	1	15.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
YAN	14.50 15.10	13.6000 16.6000	13:15 13:15 11:14 11:14	3 22 1 1	14,5000 14,5000 14,5000 14,5000	3 0 1 0	586 0 1 0	14.4000 0.0000 14.2000 0.0000	15.0000 0.0000 15.2000 0.0000	537 0 1 0	1 0 1 0
NEUCA	720,0000	14:14	1	714.00	0.00 %	2	712.0000	723.0000	35	0	0	[+]
NEU	714.00 734.00	643.0000 785.0000	14:14 14:14 14:14 14:14	1 2 5 20	720,0000 720,0000 720,0000 720,0000	2 6 1 2	53 108 12 26	711.0000 710.0000 709.0000 708.0000	724.0000 725.0000 727.0000 728.0000	20 15 1 1	1 1 1 1
NEWAG	112,0000	14:17	1	110.40	0.00 %	12	112.2000	112.4000	16	0	0	[+]
NWG	109.00 112.40	99.4000 121.4000	14:16 14:15 14:15 14:15	2 5 18 25	112,0000 111,0000 111,0000 111,0000	1 2 3 1	41 22 42 12	112.0000 111.4000 111.2000 111.0000	112.6000 112.8000 113.0000 113.2000	121 15 26 9	4 2 3 1
NEXITY	1,0300	14:15	10	1.01	0.00 %	4668	1.0100	1.0500	59	0	0	[+]
NXG	1.01 1.03	0.9100 1.1100	09:35 14:11 14:11 13:52	10 10 481 14	1,0100 1,0100 1,0100 1,0100	0 0 1 1	0 0 1315 200	0.0000 0.0000 0.9750 0.9500	0.0000 0.0000 1.0900 1.1000	0 0 247 10	0 0 1 1
NOCTILUCA	99,1000	14:11	13	100.60	0.00 %	24	99.1000	99.9000	26	0	0	[+]
NCL	99.00 101.40	90.6000 110.6000	14:11 14:11 14:11 14:11	16 3 20 20	99,1000 99,2000 99,2000 99,2000	12 1 1 1	240 20 3 43	99.0000 98.9000 98.8000 98.6000	100.0000 101.0000 101.2000 101.4000	93 61 226 19	3 3 3 1
NOVAVISGR	0,6810	13:51	145	0.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVG	0.68 0.70	0.6300 0.7680	13:51 13:51 13:51 13:51	50 1000 520 480	0,6820 0,6820 0,6820 0,6820	6 6 0 0	4437 12211 0 0	0.6810 0.6800 0.0000 0.0000	0.6890 0.6900 0.0000 0.0000	67 3792 0 0	1 1 0 0
NOVITA	103,0000	09:54	9	102.50	0.00 %	43	101.0000	102.0000	360	0	0	[+]
NVT	102.50 103.00	92.4000 112.5000	09:54 09:00 15:27 12:26	1 3 1 5	102,5000 102,5000 102,5000 103,0000	1 0 0 0	2 0 0 0	100.5000 0.0000 0.0000 0.0000	103.0000 0.0000 0.0000 0.0000	67 0 0 0	4 0 0 0
NTCAPITAL	0,6120	12:06	1	0.62	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NTC	0.59 0.62	0.5580 0.6780	11:53 09:16 09:15 10:44	16 5000 6801 20	0,5920 0,6180 0,6180 0,6180	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
NTTSYSTEM	11,7000	14:02	500	11.70	0.00 %	40	11.1000	11.2000	220	0	0	[+]
NTT	11.50 11.70	10.5500 12.8500	13:51 13:44 13:11 13:11	57 170 189 169	11,6500 11,7000 11,7000 11,7000	7 2 1 3	2682 102 100 1780	11.0000 10.9500 10.9000 10.8500	11.2500 11.3500 11.4000 11.5000	930 1390 800 558	2 3 2 1
ODLEWNIE	20,1000	14:16	82	19.70	0.00 %	12	20.1000	20.2000	1928	0	0	[+]
ODL	19.70 20.80	17.7500 21.6000	14:16 14:13 14:12 14:10	428 15 130 257	20,2000 20,2000 20,3000 20,2000	2 2 1 5	238 202 200 743	19.9500 19.9000 19.8500 19.8000	20.3000 20.4000 20.5000 20.6000	1987 4531 3918 637	6 9 5 2
ONDE	9,1300	13:57	4	9.12	0.00 %	180	9.1000	9.1200	400	0	0	[+]
OND	9.06 9.23	8.2100 10.0200	13:57 13:30 13:30 13:30	6 88 150 296	9,1200 9,1400 9,1300 9,1300	2 1 1 1	171 200 215 5	9.0800 9.0700 9.0600 9.0500	9.1300 9.1400 9.1500 9.1600	400 1819 5 5	1 3 1 1
ONEMORE	2,6900	14:12	30	2.70	0.00 %	3000	2.6600	2.6700	269	0	0	[+]
OML	2.60 2.78	2.4300 2.9700	14:09 14:09 14:09 14:09	500 5000 944 1818	2,6300 2,6300 2,6300 2,6300	2 3 1 4	16132 433 16654 1350	2.6500 2.6400 2.6300 2.6200	2.6800 2.6900 2.7000 2.7100	3818 1325 4205 227	3 3 3 1
ONESANO	0,7080	10:08	111	0.68	0.00 %	7777	0.6820	0.7040	340	0	0	[+]
ONO	0.68 0.71	0.6120 0.7480	10:01 09:57 09:57 09:43	180 200 9 1	0,7080 0,7080 0,7080 0,7080	1 1 1 2	16 1000 99 3026	0.6800 0.6760 0.6740 0.6720	0.7060 0.7080 0.7100 0.7120	2000 389 30 3000	1 1 1 1
OPONEOPL	86,2000	14:17	57	84.90	0.00 %	54	86.0000	86.4000	6	0	0	[+]
OPN	83.90 86.80	76.5000 93.3000	14:17 14:15 14:15 14:14	13 6 45 64	86,2000 86,2000 86,2000 86,2000	2 1 1 2	30 50 5 73	85.9000 85.8000 85.6000 85.4000	86.5000 86.6000 86.7000 86.8000	1 46 1 11147	1 2 1 7
OPTEAM	5,7000	14:09	85	5.75	0.00 %	904	5.4000	5.6500	1048	0	0	[+]
OPM	5.20 5.80	5.2000 6.3000	13:42 13:39 13:38 13:38	255 1 50 150	5,7500 5,7500 5,4500 5,7000	1 1 4 1	49 1000 2698 20	5.3500 5.2500 5.2000 5.1500	5.7000 5.7500 5.8000 5.8500	1315 1455 1290 10269	2 3 3 3
ORANGEPL	15,3650	14:18	100	15.60	0.00 %	2425	15.4450	15.4500	874	0	0	[+]
OPL	15.26 15.70	14.0400 17.1600	14:18 14:18 14:18 14:18	292 9 416 125	15,3650 15,3650 15,3750 15,3750	1 1 1 3	698 99 387 868	15.4400 15.4350 15.4300 15.4250	15.4600 15.4650 15.4700 15.4750	314 1501 3704 817	1 2 2 2
ORCOGROUP	4,4600	15:52	383	0.00	0.00 %	420	3.4200	4.4600	10	0	0	[+]
OPG	0.00 0.00	4.0200 4.9000	15:49 15:49 11:17 11:16	100 17 94 706	4,4600 4,4600 4,4600 4,4000	1 1 1 2	828 928 1028 4321	3.3000 3.2800 3.2200 3.2000	4.4800 4.6000 4.6200 4.7000	282 3436 828 50	1 2 1 1
OTLOG	13,1600	13:38	24	13.16	0.00 %	10	13.0800	13.1600	29	0	0	[+]
OTS	12.94 13.26	11.8600 14.4600	13:36 12:57 11:41 11:33	1 5 20 50	13,1600 13,0600 13,2000 13,2000	1 1 2 1	5 3 1160 10	13.0600 13.0400 13.0000 12.9800	13.1800 13.2000 13.2200 13.2400	137 88 241 142	1 1 6 2
OTMUCHOW	5,8600	12:20	10	5.90	0.00 %	2562	5.6200	5.8600	820	0	0	[+]
OTM	5.86 5.90	5.3200 6.4800	09:08 09:00 14:52 14:09	280 1 95 230	5,9000 5,9000 5,8600 5,8600	1 1 1 1	380 30 10 200	5.6000 5.5800 5.5400 5.5000	5.8800 5.9000 5.9200 5.9600	1276 69 439 400	1 1 1 1
PANOVA	16,4000	12:47	364	16.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVA	16.40 16.50	14.8000 18.0000	12:46 12:28 12:28 11:59	450 50 150 455	16,4500 16,4500 16,5000 16,5000	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
PASSUS	134,2000	14:15	4	130.00	0.00 %	18	133.8000	134.2000	8	0	0	[+]
PAS	129.00 136.00	117.0000 143.0000	14:08 14:08 14:06 14:06	1 5 1 5	134,2000 135,4000 134,2000 134,4000	2 1 1 1	13 10 3 10	133.0000 132.6000 132.4000 132.0000	134.6000 134.8000 135.2000 135.6000	8 1 20 68	1 1 1 4
PATENTUS	2,9000	13:17	1	2.93	0.00 %	450	2.9100	2.9300	1345	0	0	[+]
PAT	2.88 2.93	2.6400 3.2200	13:06 13:06 12:18 10:17	2 498 75 300	2,9000 2,9100 2,9000 2,9300	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
PCCEXOL	2,0000	14:04	20	2.01	0.00 %	150	1.9900	2.0000	7792	0	0	[+]
PCX	1.98 2.03	1.8100 2.2100	13:56 13:56 13:48 13:48	542 458 42 458	2,0000 2,0000 2,0000 2,0000	1 3 1 6	118 2150 600 4355	1.9850 1.9800 1.9750 1.9700	2.0100 2.0200 2.0300 2.0400	3000 4574 6920 3291	8 7 7 6
PCCROKITA	69,1000	14:16	1	69.60	0.00 %	46	68.5000	69.2000	45	0	0	[+]
PCR	68.70 69.80	62.7000 76.5000	14:11 14:11 14:11 13:57	74 2 1 7	68,7000 68,8000 68,8000 68,7000	3 3 7 2	160 151 1780 32	68.2000 68.1000 68.0000 67.9000	69.4000 69.5000 69.6000 69.7000	100 95 50 490	1 2 2 1
PCFGROUP	3,6900	14:14	500	3.64	0.00 %	85	3.6600	3.6950	344	0	0	[+]
PCF	3.60 3.70	3.2800 4.0000	14:14 14:05 13:09 13:01	154 10 1 179	3,6900 3,6900 3,6900 3,6700	1 4 1 1	311 13648 331 311	3.6350 3.6300 3.6250 3.6200	3.7000 3.7150 3.7400 3.7450	157 12 640 783	1 1 1 2
PEKABEX	9,1400	14:14	5	9.00	0.00 %	3054	8.9000	8.9800	1000	0	0	[+]
PBX	8.95 9.18	8.1000 9.9000	14:05 13:54 13:54 13:54	500 250 20 30	9,1400 9,1400 9,1400 9,1400	2 3 2 4	7 7 1137 257	8.8900 8.8700 8.8600 8.8500	9.0000 9.0400 9.1000 9.1300	3159 1 170 300	3 1 2 1
PEKAO	237,4000	14:18	10	232.00	0.00 %	10818	237.2000	237.3000	343	0	0	[+]
PEO	231.00 240.60	208.8000 255.2000	14:18 14:18 14:18 14:18	1 12 2 3	237,4000 237,4000 237,2000 237,2000	1 4 2 1	11 6895 1085 1659	237.1000 237.0000 236.9000 236.8000	238.1000 238.2000 238.3000 238.4000	743 217 57 901	1 1 1 2
PEPCO	32,5900	14:17	25	31.92	0.00 %	1158	32.9900	33.0000	2805	0	0	[+]
PCO	31.91 32.71	28.7300 35.1100	14:17 14:17 14:17 14:17	197 240 500 361	32,6000 32,6000 32,6100 32,6100	2 2 2 2	1977 341 161 132	32.9800 32.9700 32.9600 32.9500	33.0300 33.0400 33.0500 33.0600	351 1437 547 23	2 1 6 1
PEPEES	0,8300	09:53	71	0.86	0.00 %	2	0.8340	0.8580	7243	0	0	[+]
PPS	0.83 0.86	0.7740 0.9420	09:53 09:23 09:05 09:04	29 30 5 41	0,8320 0,8320 0,8580 0,8580	1 2 2 1	65 2100 1030 61	0.8320 0.8300 0.8200 0.8180	0.8700 0.9000 0.9400 0.9500	8658 30 176 2250	2 1 2 3
PGE	10,9850	14:18	477	10.95	0.00 %	10	11.1200	11.1350	6850	0	0	[+]
PGE	10.80 11.09	9.8560 12.0450	14:18 14:18 14:17 14:17	95 35 2 129	10,9850 10,9850 10,9850 10,9800	1 2 2 2	5056 2553 1432 1147	11.1000 11.0950 11.0900 11.0850	11.1400 11.1450 11.1500 11.1550	7506 687 40945 6979	12 6 30 4
PGFGROUP	0,5490	14:13	100	0.56	0.00 %	600	0.5680	0.5690	7611	0	0	[+]
PGV	0.53 0.60	0.5070 0.6190	14:07 14:06 13:57 13:57	2729 13000 1000 500	0,5300 0,5370 0,5370 0,5410	1 2 1 1	10000 12000 1000 28614	0.5440 0.5420 0.5410 0.5400	0.5730 0.5740 0.5870 0.5880	1000 2005 1000 7400	1 1 1 1
PHARMENA	3,4000	14:16	512	3.45	0.00 %	11	3.4100	3.4500	332	0	0	[+]
PHR	3.26 3.47	3.1100 3.7900	14:16 14:16 14:16 13:36	248 3 148 1	3,4000 3,4000 3,4000 3,3200	1 1 1 1	1 1 79 250	3.3700 3.3600 3.3200 3.3100	3.4700 3.4800 3.5000 3.5200	2391 6931 100 20	2 2 1 1
PHN	9,5800	13:46	10	9.60	0.00 %	105	9.5600	9.5800	1650	0	0	[+]
PHN	9.40 9.60	8.6400 10.5500	11:16 11:16 11:16 09:57	52 1008 10 2399	9,5000 9,5000 9,4800 9,4000	0 3 2 2	0 2317 500 409	0.0000 9.4200 9.3800 9.3600	0.0000 9.6800 9.7000 9.7600	0 1250 2079 409	0 1 1 3
PHOTON	1,0600	13:36	10	1.07	0.00 %	850	1.0500	1.0550	349	0	0	[+]
PEN	1.05 1.09	0.9640 1.1750	13:00 13:00 13:00 12:42	308 500 193 1	1,0600 1,0600 1,0600 1,0600	1 5 1 2	5000 5957 1425 1510	1.0450 1.0400 1.0350 1.0300	1.0750 1.0800 1.0850 1.0900	3377 1894 1288 3370	2 2 3 1
PKNORLEN	138,8400	14:18	20	145.00	0.00 %	9191	141.0000	141.0200	3610	0	0	[+]
PKN	136.58 145.00	130.5000 159.5000	14:18 14:18 14:18 14:18	1 135 97 20	138,8200 138,8200 138,8200 138,8400	2 1 2 2	1212 119 630 1174	140.9600 140.9400 140.9000 140.8800	141.0400 141.0600 141.1000 141.1200	1031 628 986 467	3 2 2 2
PKOBP	97,0600	14:18	169	96.16	0.00 %	16556	97.0900	97.4000	328	0	0	[+]
PKO	95.55 98.76	86.5500 105.7600	14:18 14:18 14:18 14:18	149 120 192 100	97,0600 97,0700 97,0700 97,0600	2 1 1 1	2520 100 571 252	97.0700 97.0600 97.0400 97.0200	97.5500 97.5600 97.6000 97.6700	2 13 515 8664	1 1 2 2
PKPCARGO	15,1800	14:16	2	14.90	0.00 %	300	15.2100	15.3000	275	0	0	[+]
PKP	14.80 15.40	13.4100 16.3900	14:14 14:14 14:14 14:13	235 192 1 173	15,2300 15,2300 15,3100 15,3100	1 1 1 1	1000 1299 100 1299	15.0700 15.0600 15.0500 15.0300	15.3500 15.3600 15.3700 15.3800	100 1606 2021 3000	1 4 1 2
PLAYWAY	244,0000	13:56	25	241.00	0.00 %	62	242.5000	244.0000	22	0	0	[+]
PLW	240.50 248.00	217.0000 265.0000	13:54 13:54 13:54 13:41	1 8 1 3	243,0000 243,0000 243,0000 244,0000	1 3 2 4	50 182 33 451	242.0000 241.5000 241.0000 240.5000	244.5000 245.0000 246.0000 246.5000	10 212 1 10	1 4 1 2
PLAZACNTR	1,5780	13:42	1	1.58	0.00 %	511	1.5380	1.5800	1142	0	0	[+]
PLZ	1.47 1.58	1.4220 1.7340	13:32 13:32 13:07 13:07	555 411 713 800	1,5780 1,5780 1,5800 1,5780	1 1 1 1	511 511 411 600	1.5360 1.5320 1.5240 1.5220	1.5920 1.5960 1.5980 1.6000	10 411 590 761	1 1 1 2
POINTGROUP	2,0900	12:30	43	2.09	0.00 %	3900	2.0100	2.0500	19	0	0	[+]
PGM	2.06 2.09	1.8850 2.2900	12:30 12:30 12:21 12:21	1 27 47 1	2,0800 2,0600 2,0600 2,0600	1 1 1 1	3750 2000 1000 5000	2.0000 1.8900 1.8600 1.6900	2.0800 2.0900 2.1000 2.1100	1 627 3572 3799	1 2 1 1
POLENERGIA	49,9500	13:55	8	50.50	0.00 %	87	49.7000	49.9500	380	0	0	[+]
PEP	49.70 50.50	45.4500 55.5000	13:43 13:34 13:09 13:09	5 10 15 7	49,8500 50,0000 49,8000 49,8000	3 1 1 3	347 10 1000 44	49.6000 49.5500 49.5000 49.4000	50.0000 50.1000 50.2000 50.7000	712 120 42 28	2 1 2 2
POLICE	7,6000	14:12	300	7.80	0.00 %	113	7.5600	7.6600	251	0	0	[+]
PCE	7.30 7.80	7.0200 8.5800	13:50 13:48 13:48 13:48	500 57 1 6	7,5600 7,5400 7,5600 7,5600	2 3 6 1	187 1108 490 200	7.5400 7.5200 7.5000 7.4200	7.6800 7.7000 7.7200 7.7400	4 12 617 1371	1 2 2 2
POLIMEXMS	8,7400	14:18	74	8.40	0.00 %	484	8.9550	8.9600	2535	0	0	[+]
PXM	8.39 8.98	7.5600 9.2400	14:18 14:18 14:18 14:18	755 500 41 130	8,7400 8,7400 8,7400 8,7400	1 1 1 1	100 207 4 150	8.9500 8.9450 8.9300 8.9050	8.9650 8.9700 8.9800 8.9850	31 4485 21961 150	2 4 11 1
POLTREG	17,3000	14:17	17	17.50	0.00 %	320	17.2000	17.5000	120	0	0	[+]
PTG	17.10 17.50	15.7500 19.2500	14:16 14:16 14:16 14:16	100 70 174 156	17,5000 17,5000 17,5000 17,5000	2 1 2 1	182 100 218 29	17.1500 17.1000 17.0000 16.9000	17.7000 17.7500 17.8000 17.9000	250 74 70 39	1 1 1 1
POLWAX	1,0200	12:23	1	0.99	0.00 %	123	0.9900	1.0100	1117	0	0	[+]
PWX	0.98 1.02	0.8920 1.0850	12:23 12:23 12:23 12:22	9 3 8 4	1,0100 1,0100 1,0000 1,0000	1 1 3 1	12 835 2475 250	0.9840 0.9820 0.9800 0.9780	1.0200 1.0250 1.0300 1.0350	4177 7050 262 3012	2 3 2 2
PRAGMAINK	3,1000	12:42	50	3.10	0.00 %	520	3.0200	3.1400	20	0	0	[+]
PRI	3.10 3.10	2.8000 3.4000	12:12 12:12 12:12 12:11	150 100 100 20	3,1000 3,1000 3,1000 3,1000	2 1 1 2	350 200 550 660	2.9800 2.9600 2.9400 2.9000	3.1600 3.1800 3.2000 3.2200	70 420 50 20	2 2 1 1
PROCHEM	24,8000	11:32	25	23.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRM	23.90 24.80	21.6000 26.2000	11:32 09:00 09:00 15:15	39 3 1 1	24,8000 23,9000 23,9000 24,8000	1 1 1 1	100 100 80 140	23.4000 22.5000 22.4000 22.2000	24.9000 25.0000 25.1000 25.6000	302 1545 328 100	1 2 1 1
PROJPRZEM	17,9000	12:32	2	17.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PJP	17.70 17.90	15.9500 19.4500	12:13 12:11 12:11 12:11	13 90 86 34	17,9000 17,9000 17,7000 17,7000	0 1 1 1	0 100 38 264	0.0000 17.4000 17.3000 17.0000	0.0000 18.2500 18.5000 18.7000	0 556 830 330	0 2 3 1
PROTEKTOR	1,3580	14:11	488	1.39	0.00 %	1352	1.3400	1.3600	342	0	0	[+]
PRT	1.30 1.40	1.2520 1.5280	14:10 14:10 14:07 14:07	4451 549 51 20	1,3500 1,3500 1,3500 1,3500	2 4 1 1	3000 5446 22 1000	1.3320 1.3300 1.3200 1.3180	1.3680 1.3700 1.3760 1.3780	1000 1660 1000 2000	1 4 1 1
PTWP	139,0000	13:00	4	139.00	0.00 %	4	136.5000	138.5000	98	0	0	[+]
PTW	136.50 139.00	125.5000 152.5000	11:44 09:36 09:36 09:07	1 10 15 1	139,0000 136,5000 137,0000 139,0000	1 1 1 1	60 15 1 19	136.0000 135.5000 135.0000 134.0000	139.0000 140.0000 141.0000 142.5000	144 251 40 85	1 1 2 1
PULAWY	46,3000	14:07	2	46.40	0.00 %	5	46.0000	46.6000	89	0	0	[+]
ZAP	46.20 48.00	41.8000 51.0000	14:07 13:57 13:42 13:40	9 1 5 2	46,3000 46,3000 46,2000 46,2000	1 2 2 1	37 262 81 27	45.8000 45.1000 45.0000 44.7000	47.0000 47.1000 47.2000 47.4000	48 108 17 30	1 2 1 1
PURE	2,4350	15:18	42	0.00	0.00 %	6834	PKC	PKC	51746	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	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
PZU	65,2600	14:18	514	64.36	0.00 %	50	65.1800	65.4400	686	0	0	[+]
PZU	63.72 65.90	57.9400 70.7800	14:18 14:18 14:18 14:18	97 20 6 36	65,2600 65,2800 65,3000 65,3000	1 1 3 8	785 338 3667 22128	65.1600 65.1400 65.1200 65.1000	65.4600 65.4800 65.5000 65.5200	4961 86 7029 1971	1 1 1 1
QNATECHNO	42,7000	13:39	1	42.40	0.00 %	155	42.0000	42.7000	126	0	0	[+]
QNA	41.10 43.40	38.2000 46.6000	13:39 12:51 12:34 12:29	23 17 57 4	42,7000 43,1000 42,8000 42,8000	3 1 2 1	290 100 530 100	41.6000 41.5000 41.4000 41.3000	43.1000 43.2000 43.3000 43.4000	173 180 50 51	1 1 1 1
QUERCUS	12,2000	14:10	13	11.80	0.00 %	984	11.9000	11.9800	287	0	0	[+]
QRS	11.80 12.26	10.6200 12.9800	14:09 14:09 13:13 12:25	187 16 5 29	12,2000 12,2000 12,2000 12,2600	1 1 2 2	300 150 483 1584	11.8600 11.8400 11.8200 11.8000	12.0000 12.0800 12.2800 12.3800	9 140 756 604	1 1 1 2
RAFAMET	63,0000	13:48	21	68.00	0.00 %	59	62.0000	62.5000	20	0	0	[+]
RAF	61.40 68.80	61.2000 74.8000	13:44 13:44 13:44 13:43	50 20 9 40	63,0000 63,0000 62,9000 62,9000	1 1 2 2	200 15 64 44	61.5000 61.4000 61.3000 61.2000	63.0000 63.5000 63.8000 64.0000	179 30 150 30	2 1 2 1
RAINBOW	142,1000	14:17	15	139.50	0.00 %	120	143.0000	143.2000	38	0	0	[+]
RBW	137.40 144.40	125.6000 153.4000	14:16 14:16 14:16 14:16	222 43 4 30	142,0000 142,0000 142,2000 142,2000	1 1 2 1	1000 261 52 5	142.4000 142.1000 142.0000 141.9000	143.3000 143.4000 143.5000 143.7000	33 30 3011 71	1 1 4 4
RANKPROGR	3,9000	11:31	5	3.82	0.00 %	500	3.8100	3.9000	151	0	0	[+]
RNK	3.81 3.90	3.4400 4.2000	11:23 11:09 11:09 11:09	1029 282 1500 450	3,9000 3,8050 3,8100 3,8200	2 1 2 1	1571 25 2010 2000	3.8050 3.8000 3.7800 3.7550	3.9750 3.9800 4.0000 4.0250	1367 200 500 1500	1 1 1 1
RAWLPLUG	15,0500	12:13	16	15.10	0.00 %	266	15.0500	15.1000	3553	0	0	[+]
RWL	15.05 15.10	13.6000 16.6000	12:13 11:15 11:15 10:22	33 10 20 49	15,0500 15,0500 15,0500 15,0500	1 1 1 1	140 243 189 140	14.8000 14.6000 14.5500 14.4000	15.2000 15.5000 15.6000 15.8000	1000 294 70 15	1 2 1 1
RELPOL	5,6000	14:07	5	5.58	0.00 %	220	5.4200	5.5600	1997	0	0	[+]
RLP	5.34 5.66	5.0400 6.1200	14:07 14:07 14:07 14:07	15 9 1 10	5,5000 5,4000 5,4200 5,4400	2 1 2 2	2 21 12 891	5.4000 5.3800 5.3600 5.3400	5.5800 5.6000 5.6200 5.6400	10 1001 629 500	1 2 2 2
REMAK	10,2500	12:22	2	10.20	0.00 %	36	10.2000	10.5000	45	0	0	[+]
RMK	10.20 10.30	9.1800 11.2000	12:22 12:22 09:01 09:00	200 100 68 7	10,2500 10,3000 10,2000 10,2000	1 1 2 1	100 250 58 50	10.1000 10.0500 10.0000 9.9000	10.7500 10.8000 10.9000 11.2000	6 196 900 100	1 1 1 1
RENDER	77,0000	14:03	1	76.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RND	76.00 77.20	69.2000 84.4000	12:01 12:01 11:53 09:39	10 9 12 18	77,2000 76,8000 76,0000 76,0000	0 2 0 0	0 75 0 0	0.0000 75.0000 0.0000 0.0000	0.0000 77.8000 0.0000 0.0000	0 200 0 0	0 1 0 0
ROPCZYCE	22,4000	11:31	15	22.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RPC	22.30 22.50	20.1000 24.5000	11:17 09:03 09:00 09:00	42 165 62 20	22,5000 22,5000 22,3000 22,3000	0 0 2 1	0 0 23 100	0.0000 0.0000 22.0000 21.9000	0.0000 0.0000 22.9000 23.0000	0 0 21 471	0 0 2 4
RYVU	24,0000	14:17	65	24.20	0.00 %	322	23.6500	24.0000	122	0	0	[+]
RVU	23.90 24.35	21.8000 26.6000	14:17 14:08 14:02 13:52	310 5 289 60	24,0000 24,1000 24,0500 24,0500	6 1 2 3	213 200 3 828	23.5000 23.4500 23.4000 23.3000	24.0500 24.1000 24.1500 24.2000	1 235 1 171	1 3 1 1
SANOK	21,8000	14:08	50	22.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNK	21.60 22.00	19.8000 24.2000	13:18 13:18 12:26 12:23	1 1 1 76	21,7000 21,7000 21,8000 21,8000	0 4 0 4	0 279 0 545	0.0000 21.5000 0.0000 21.3000	0.0000 22.0000 0.0000 22.2000	0 552 0 1318	0 5 0 5
SANTANDER	44,8650	14:14	8	43.00	0.00 %	51	44.9500	45.1600	500	0	0	[+]
SAN	43.00 45.91	38.7000 47.3000	14:14 14:05 13:51 13:14	10 1 1 21	44,8650 45,4800 45,5900 45,2550	1 1 1 1	1 114 50 32	44.0000 43.6000 43.0400 43.0000	45.5900 45.7000 46.0000 46.5000	264 38 231 173	1 1 4 1
SANWIL	1,3150	13:35	1	1.29	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNW	1.29 1.32	1.1650 1.4150	13:23 13:23 09:38 09:08	21 30 200 33	1,3100 1,3100 1,3000 1,2850	0 0 0 3	0 0 0 7500	0.0000 0.0000 0.0000 1.2600	0.0000 0.0000 0.0000 1.3400	0 0 0 3509	0 0 0 3
SCANWAY	392,0000	14:18	1	372.00	0.00 %	126	385.0000	390.0000	50	0	0	[+]
SCW	371.00 403.00	335.0000 409.0000	14:15 14:15 14:14 14:14	21 17 1 1	392,0000 392,0000 392,0000 392,0000	2 3 4 6	9 62 57 135	384.0000 383.0000 382.0000 381.0000	393.0000 394.0000 395.0000 396.0000	2 8 43 57	1 1 4 3
SCPFL	136,8000	14:15	7	137.40	0.00 %	14	136.6000	137.0000	280	0	0	[+]
SCP	135.80 137.40	123.8000 151.0000	14:15 14:00 14:00 14:00	5 2 75 5	136,6000 136,2000 136,2000 136,2000	1 1 3 1	5 50 12 1	136.2000 136.0000 135.8000 135.6000	137.2000 137.4000 137.6000 138.6000	20 20 401 49	1 1 1 1
SECOGROUP	34,8000	12:14	6	35.40	0.00 %	230	35.0000	35.8000	231	0	0	[+]
SWG	34.80 35.40	32.0000 38.8000	12:02 11:08 11:03 09:00	26 1 29 9	34,8000 34,8000 35,0000 35,4000	1 1 2 1	210 253 116 1	34.4000 34.0000 31.8000 31.6000	36.0000 36.6000 37.2000 38.0000	29 220 5 500	2 1 1 1
SEKO	10,1000	13:12	30	10.15	0.00 %	1100	10.1500	10.2000	1380	0	0	[+]
SEK	10.05 10.20	9.1400 11.1500	12:50 12:16 12:09 12:08	2 2 976 19	10,1000 10,2000 10,2000 10,1000	5 8 1 2	1392 2689 10 1100	10.0500 10.0000 9.9800 9.9000	10.2500 10.3000 10.3500 10.4000	710 459 190 86	3 3 2 2
SELENAFM	50,0000	13:53	11	48.50	0.00 %	62	49.9000	50.0000	56	0	0	[+]
SEL	48.20 50.00	43.7000 53.2000	13:36 13:36 13:36 13:36	32 52 66 100	49,9000 49,9000 49,7000 49,7000	1 2 3 3	43 172 110 195	49.8000 49.5000 49.1000 49.0000	50.6000 51.2000 51.6000 51.8000	130 100 418 90	2 1 3 2
SELVITA	33,0000	14:14	100	33.90	0.00 %	300	33.1000	33.7000	700	0	0	[+]
SLV	32.75 34.25	30.5500 37.2500	14:08 14:08 14:08 14:03	55 31 9 139	33,1500 33,1500 33,1500 32,8500	1 2 2 2	995 301 758 250	33.0500 33.0000 32.9500 32.9000	33.8500 34.0500 34.1000 34.2000	943 15 385 236	1 1 2 2
SFINKS	0,4360	13:08	2000	0.44	0.00 %	42	0.4400	0.4440	11496	0	0	[+]
SFS	0.43 0.44	0.3950 0.4810	11:25 10:44 10:43 09:46	413 87 413 3900	0,4310 0,4310 0,4310 0,4380	0 0 4 0	0 0 4528 0	0.0000 0.0000 0.4270 0.0000	0.0000 0.0000 0.4500 0.0000	0 0 26965 0	0 0 6 0
SHOPER	40,5000	14:10	300	40.10	0.00 %	50	39.9000	40.3500	55	0	0	[+]
SHO	39.80 41.00	36.1000 44.1000	14:04 14:04 14:04 14:03	1 14 51 57	40,5500 40,5500 40,3000 40,3000	1 3 1 2	550 168 40 15	39.8500 39.8000 39.7500 39.7000	40.4500 40.5000 40.6000 40.6500	15 150 396 325	1 1 1 2
SILVANO	5,2800	17:00	33	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	17:00 15:46 15:46 16:33	167 167 4 320	5,2800 4,9000 4,9400 5,2000	0 0 1 1	0 0 5 300	0.0000 0.0000 4.8300 4.6100	0.0000 0.0000 5.5600 5.8600	0 0 123 812	0 0 1 1
SIMFABRIC	1,6000	12:01	1678	1.60	0.00 %	20	1.5860	1.6140	58	0	0	[+]
SIM	1.60 1.60	1.4400 1.7600	09:46 09:36 09:15 09:15	550 550 10 10	1,6000 1,6000 1,6000 1,6000	3 1 1 1	2427 217 1100 217	1.5840 1.5820 1.5800 1.5740	1.6160 1.6180 1.6220 1.6580	1554 2900 1400 500	2 1 1 1
SKARBIEC	36,0000	13:50	66	36.80	0.00 %	56	35.7000	36.0000	992	0	0	[+]
SKH	36.00 36.80	33.2000 40.4000	13:37 13:37 13:30 13:30	1 19 269 26	36,0000 36,0000 36,5000 36,5000	1 2 1 2	100 306 500 59	35.6000 35.4000 35.3000 35.2000	36.5000 36.7000 37.0000 37.1000	882 85 334 102	2 1 3 1
SKYLINE	1,5000	09:42	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	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
SNIEZKA	86,4000	14:07	1	85.20	0.00 %	60	85.2000	86.8000	11	0	0	[+]
SKA	85.20 86.80	76.8000 93.6000	13:19 13:19 13:17 13:17	6 7 1 20	85,2000 85,6000 86,0000 86,0000	3 0 0 0	25 0 0 0	85.0000 0.0000 0.0000 0.0000	87.0000 0.0000 0.0000 0.0000	106 0 0 0	2 0 0 0
SONEL	14,7500	13:48	2	14.80	0.00 %	65	14.7500	14.9500	141	0	0	[+]
SON	14.55 14.80	13.3500 16.2500	13:24 13:20 12:18 11:42	133 3 1 15	14,5500 14,6000 14,6000 14,6000	3 2 1 2	312 131 20 30	14.5500 14.5000 14.4000 14.3000	15.0000 15.1000 15.2000 15.3000	386 7 40 133	5 1 2 1
SOPHARMA	8,0600	15:04	3	0.00	0.00 %	140	7.2000	8.0400	161	0	0	[+]
SPH	0.00 0.00	7.2600 8.8600	14:41 14:40 09:54 12:31	31 78 10 68	7,5200 7,3800 7,2000 7,1200	1 2 1 1	188 363 99 2500	7.1200 6.9000 6.7400 6.7200	8.0600 8.1000 8.2000 8.5000	270 579 161 100	1 2 1 1
SPYROSOFT	432,0000	14:07	1	433.00	0.00 %	7	431.0000	432.0000	2	0	0	[+]
SPR	428.00 433.00	390.0000 476.0000	14:00 14:00 14:00 13:45	1 1 1 2	432,0000 431,0000 430,0000 430,0000	1 3 1 2	17 30 3 2	430.0000 429.0000 427.0000 426.0000	433.0000 438.0000 439.0000 440.0000	186 3 2 65	1 2 2 2
STALEXP	2,9850	14:17	3	2.97	0.00 %	1338	2.9800	2.9950	9055	0	0	[+]
STX	2.95 2.99	2.6750 3.2650	14:16 14:16 14:16 14:16	833 2000 65 3812	2,9800 2,9800 2,9800 2,9800	2 1 2 2	6867 547 3500 1129	2.9750 2.9700 2.9650 2.9600	3.0000 3.0050 3.0100 3.0150	46016 3516 20003 2645	27 2 4 5
STALPROD	240,0000	14:06	2	242.00	0.00 %	5	242.0000	243.0000	206	0	0	[+]
STP	240.00 243.00	218.0000 266.0000	13:50 13:50 13:50 13:50	5 15 20 10	240,0000 240,0000 240,0000 240,0000	2 4 3 5	22 61 51 82	240.0000 239.0000 238.0000 237.0000	244.0000 245.0000 246.0000 247.0000	80 52 20 15	7 7 2 2
STALPROFI	8,8200	13:35	21	8.76	0.00 %	226	9.0400	9.0600	160	0	0	[+]
STF	8.70 9.00	7.9000 9.6200	13:26 12:38 12:20 12:20	50 16 77 323	8,8200 8,8200 8,8000 8,8000	2 1 3 1	1570 150 220 981	9.0000 8.9400 8.9000 8.8600	9.0800 9.1000 9.1200 9.1400	300 2352 500 1006	2 5 1 1
STAPORKOW	4,7000	13:14	90	4.80	0.00 %	359	4.7000	4.8000	1599	0	0	[+]
ZUK	4.64 4.80	4.3200 5.2500	11:46 11:34 11:32 11:29	44 182 830 112	4,7000 4,6800 4,6600 4,6400	1 2 3 1	2398 2391 2202 1700	4.6600 4.6400 4.6200 4.6000	4.8800 4.9000 4.9200 4.9400	2609 1329 2390 8543	4 2 1 2
SUNEX	2,8500	14:12	695	2.82	0.00 %	50	2.8400	2.8500	2565	0	0	[+]
SNX	2.82 2.87	2.5400 3.1000	14:00 14:00 14:00 13:31	634 118 148 1950	2,8650 2,8650 2,8650 2,8600	2 2 1 2	167 289 500 220	2.8350 2.8300 2.8250 2.8200	2.8600 2.8650 2.8700 2.8750	70 50 1123 500	1 1 2 1
SYGNITY	77,1000	14:16	45	77.80	0.00 %	24	76.9000	77.0000	44	0	0	[+]
SGN	75.90 78.90	70.1000 85.5000	13:56 13:49 13:40 13:40	6 1 1 5	77,0000 77,2000 76,5000 76,7000	1 1 1 2	163 79 79 179	76.7000 76.4000 76.3000 76.2000	77.5000 77.6000 77.7000 78.1000	149 79 79 4	2 1 2 2
SYNEKTIK	285,2000	14:17	12	284.00	0.00 %	6	282.6000	283.6000	50	0	0	[+]
SNT	278.80 287.60	255.6000 312.4000	14:17 14:17 14:16 14:15	6 9 1 2	286,0000 286,0000 286,0000 286,0000	5 3 5 1	28 144 14 9	282.2000 282.0000 281.6000 281.4000	283.8000 284.0000 284.2000 285.0000	45 30 6 5	1 1 2 1
SYNTHAVERSE	3,1400	13:45	1000	3.12	0.00 %	1000	3.1400	3.1450	659	0	0	[+]
SVE	3.10 3.20	2.8100 3.4300	13:42 13:42 13:42 13:42	3242 4 1425 522	3,1500 3,1500 3,1500 3,1400	1 1 1 3	588 3 3 1353	3.1350 3.1300 3.1250 3.1200	3.1600 3.1800 3.1850 3.1900	1885 956 1490 3983	1 3 2 3
TALEX	18,3000	12:46	58	18.20	0.00 %	58	17.9000	18.4000	713	0	0	[+]
TLX	18.00 18.30	16.4000 20.0000	12:45 12:45 12:45 12:45	200 289 92 19	18,3000 18,3000 18,2000 18,2000	1 1 1 1	87 30 80 80	17.1000 17.0000 16.9000 16.8000	18.8000 18.9000 19.2000 19.3000	471 728 550 110	1 1 1 1
TARCZYNSKI	120,0000	13:28	2	118.50	0.00 %	72	120.5000	121.5000	20	0	0	[+]
TAR	118.50 130.00	107.0000 130.0000	13:28 13:26 13:20 13:20	1 1 2 38	120,5000 122,0000 120,5000 120,5000	2 2 3 6	26 125 71 106	120.0000 119.5000 119.0000 118.5000	122.0000 122.5000 124.5000 125.0000	140 22 2 77	1 1 1 1
TATRY MOUNTAIN	83,0000	10:10	4	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMR	0.00 0.00	75.0000 91.0000	15:42 13:12 09:19 09:54	5 1 1 53	83,0000 83,0000 83,0000 83,5000	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
TAURONPE	9,5680	14:18	2	9.49	0.00 %	120	9.7320	9.7340	12	0	0	[+]
TPE	9.40 9.65	8.5420 10.4350	14:18 14:17 14:17 14:17	100 2 303 33	9,5740 9,5760 9,5680 9,5680	1 1 2 1	500 3689 575 47	9.7200 9.7180 9.7140 9.7120	9.7360 9.7380 9.7400 9.7420	2972 12 11156 2689	1 2 4 2
TENDERHUT	5,8600	14:06	40	5.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
THG	5.86 5.86	5.2800 6.4400	13:08 13:08 13:08 13:08	2 2 2 2	5,8800 5,8800 5,8800 5,8800	0 0 0 1	0 0 0 40	0.0000 0.0000 0.0000 5.7400	0.0000 0.0000 0.0000 5.9800	0 0 0 50	0 0 0 1
TERMOREX	0,7000	10:18	15	0.68	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.68 0.70	0.6150 0.7450	10:18 10:18 10:18 09:41	15 15 15 210	0,7000 0,7000 0,7000 0,6800	0 0 1 1	0 0 500 500	0.0000 0.0000 0.6650 0.6600	0.0000 0.0000 0.7100 0.7150	0 0 500 2701	0 0 1 2
TESGAS	1,9100	13:05	300	1.92	0.00 %	575	1.9150	1.9250	168	0	0	[+]
TSG	1.91 1.93	1.7300 2.1100	13:05 11:45 11:40 11:18	700 106 500 160	1,9150 1,9250 1,9250 1,9100	4 2 3 1	1044 1700 1037 100	1.9100 1.9050 1.9000 1.8950	1.9300 1.9350 1.9650 1.9700	547 1000 1000 10000	1 1 1 1
TEXT	41,2000	14:17	97	41.90	0.00 %	6	40.7200	40.8600	405	0	0	[+]
TXT	40.82 41.90	37.7200 46.0800	14:17 14:03 14:03 14:03	5 93 6 40	41,1800 41,2600 41,2600 41,2600	2 2 1 2	54 29 168 507	40.6600 40.5800 40.4000 40.2200	41.1800 41.2400 41.2600 41.4000	8 4 4 55	1 1 1 1
TORPOL	71,9000	14:18	46	71.00	0.00 %	436	70.4000	71.2000	100	0	0	[+]
TOR	71.00 73.00	63.9000 78.1000	13:51 13:51 13:51 13:51	138 89 20 29	71,6000 71,7000 71,9000 72,1000	1 1 8 2	10 4 340 143	70.2000 70.1000 70.0000 69.9000	71.7000 71.8000 71.9000 72.0000	100 350 120 300	1 2 1 1
TOYA	9,6300	14:16	5	9.48	0.00 %	3238	9.4900	9.6000	1000	0	0	[+]
TOA	9.40 9.65	8.5400 10.4200	14:14 14:11 13:55 13:55	10 1 12 16	9,6000 9,6400 9,6400 9,5800	2 1 2 1	2500 716 919 419	9.4600 9.4500 9.4400 9.4200	9.6300 9.6400 9.6500 9.6700	500 105 1362 429	1 1 3 2
TRAKCJA	4,1500	14:12	640	4.01	0.00 %	121	4.1700	4.1800	1582	0	0	[+]
TRK	4.01 4.20	3.6050 4.4050	14:11 14:11 14:11 14:11	1000 33 2 2000	4,1700 4,1500 4,1500 4,1500	1 2 2 1	555 401 7000 1907	4.1650 4.1600 4.1500 4.1400	4.1900 4.1950 4.2000 4.2200	6796 5445 17971 4967	3 3 7 4
TRANSPOL	18,0000	14:18	55	15.60	0.00 %	451	17.4000	17.5000	612	0	0	[+]
TRN	14.70 18.55	15.4500 18.8500	14:18 14:18 14:18 14:18	10 200 100 788	18,0000 17,9500 17,8500 17,8500	1 1 1 1	270 498 266 78	17.3500 17.3000 17.2500 17.2000	17.5500 17.6000 17.7000 17.7500	311 936 308 406	1 1 2 1
TSGAMES	109,3000	14:18	94	108.00	0.00 %	173	109.1000	109.9000	178	0	0	[+]
TEN	107.70 110.00	97.2000 118.8000	14:18 14:18 14:18 14:17	36 50 20 4	109,3000 109,3000 109,3000 109,0000	4 1 2 2	126 10 128 12	109.0000 108.6000 108.5000 108.4000	110.0000 110.1000 110.3000 110.5000	1203 3 5 703	9 1 1 5
ULMA	63,5000	09:00	1	63.50	0.00 %	8	59.0000	60.0000	100	0	0	[+]
ULM	63.50 63.50	57.5000 69.5000	17:00 10:35 09:00 15:21	1 1 1 124	63,5000 61,5000 63,5000 61,0000	1 1 2 1	34 1 17 77	58.5000 58.0000 57.0000 56.0000	61.5000 63.0000 63.5000 64.0000	50 100 19 49	1 1 1 1
ULTGAMES	13,5000	13:38	107	13.35	0.00 %	10	13.5000	13.6000	163	0	0	[+]
ULG	13.35 13.50	12.0500 14.6500	10:41 09:19 09:19 09:00	125 130 1 1	13,5000 13,5000 13,4000 13,3500	2 2 1 2	309 5 127 114	13.3500 13.3000 13.1000 13.0500	13.7500 13.8000 13.9000 14.1000	55 730 469 120	2 2 3 1
UNIBEP	14,8600	14:18	20	15.00	0.00 %	205	14.8000	14.8400	34	0	0	[+]
UNI	14.70 15.14	13.5000 16.5000	14:18 14:18 13:59 13:45	40 40 11 78	14,8400 14,8200 14,7400 14,7000	1 2 1 2	2000 164 150 70	14.7800 14.7600 14.7400 14.7200	14.8600 14.9000 14.9200 14.9400	250 75 250 165	1 2 1 3
UNICREDIT	302,6000	14:02	12	290.00	0.00 %	2	288.7500	302.6000	5	0	0	[+]
UCG	290.00 303.15	261.0000 319.0000	13:58 12:58 12:54 12:40	1 10 10 1	302,6000 303,1500 302,3500 300,8000	1 1 1 1	2 5 10 60	287.1000 269.0000 260.0000 26.0000	303.1500 303.9000 304.3000 304.9500	13 5 5 10	1 1 1 1
UNIMOT	158,2000	14:10	100	160.00	0.00 %	100	157.6000	159.0000	150	0	0	[+]
UNT	155.00 163.40	144.0000 176.0000	14:08 14:05 14:05 14:05	2 38 1 17	158,4000 157,4000 157,4000 158,4000	1 1 7 1	12 100 2768 93	157.4000 157.2000 157.0000 156.8000	159.4000 159.8000 160.0000 160.2000	55 106 1078 96	1 2 2 2
URTESTE	42,5000	11:14	19	44.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
URT	42.50 44.10	39.7000 48.5000	11:14 11:14 10:27 09:44	5 5 10 3	42,5000 43,0000 44,1000 44,1000	0 0 1 1	0 0 20 1	0.0000 0.0000 42.0000 41.9000	0.0000 0.0000 44.2000 44.4000	0 0 30 15	0 0 1 1
VERCOM	126,4000	14:17	1	124.60	0.00 %	1	125.0000	126.8000	33	0	0	[+]
VRC	123.40 126.80	112.2000 137.0000	14:10 14:05 14:05 14:04	5 1 7 9	126,6000 126,6000 126,6000 126,6000	2 1 1 1	66 1 40 22	124.8000 124.6000 124.4000 124.2000	127.0000 127.2000 127.4000 127.6000	46 1 110 101	2 1 3 2
VIGOSYS	596,0000	14:14	1	594.00	0.00 %	64	574.0000	590.0000	11	0	0	[+]
VGO	572.00 596.00	536.0000 652.0000	14:14 14:14 14:14 13:50	2 1 15 5	596,0000 596,0000 596,0000 590,0000	4 7 1 2	85 75 16 22	572.0000 570.0000 568.0000 566.0000	592.0000 594.0000 596.0000 598.0000	7 24 25 52	4 2 1 5
VINDEXUS	13,9000	14:16	1000	13.85	0.00 %	555	14.0000	14.0500	8	0	0	[+]
VIN	13.85 14.00	12.5000 15.2000	14:16 14:16 13:40 13:39	1999 1 560 220	13,9000 13,9500 14,0000 13,9000	1 1 2 3	221 920 2 213	13.9000 13.8500 13.8000 13.7500	14.1500 14.2000 14.2500 14.3000	1 250 1102 1678	1 1 2 1
VIVID	0,6380	13:51	230	0.62	0.00 %	1510	0.6300	0.6350	100	0	0	[+]
VVD	0.60 0.64	0.5580 0.6800	13:34 12:39 12:07 12:07	780 1 2 2	0,6380 0,6390 0,6220 0,6390	1 1 1 3	500 500 800 6020	0.6260 0.6250 0.6210 0.6200	0.6360 0.6370 0.6380 0.6390	20 100 1325 1605	1 1 1 3
VOTUM	51,8000	14:13	1	51.00	0.00 %	1351	51.7000	52.0000	2149	0	0	[+]
VOT	51.00 52.00	45.9000 56.1000	14:13 14:12 14:12 14:08	52 1 11 50	51,8000 51,8000 51,8000 51,8000	2 8 5 3	36 1354 417 476	51.6000 51.5000 51.4000 51.3000	52.1000 52.2000 52.3000 52.4000	849 4144 40 566	5 7 1 4
VOXEL	100,0000	14:14	25	99.00	0.00 %	169	99.9000	100.0000	719	0	0	[+]
VOX	98.20 100.00	89.1000 108.8000	14:11 14:11 14:10 14:10	4 150 14 199	100,0000 100,0000 100,0000 100,0000	2 1 4 3	128 20 69 590	99.8000 99.7000 99.6000 99.5000	100.2000 100.4000 100.6000 100.8000	200 215 5 26	1 3 1 3
VRGSA	5,2400	13:38	2017	5.26	0.00 %	21606	5.2200	5.2400	46199	0	0	[+]
VRG	5.20 5.26	4.7400 5.7800	13:32 13:20 13:12 12:47	895 2 458 300	5,2200 5,2200 5,2200 5,2200	4 1 1 2	21963 60 142 81	5.2000 5.1800 5.1000 5.0800	5.2600 5.2800 5.3000 5.3200	28014 52493 10893 11375	4 2 11 7
WARIMPEX	2,2700	13:29	184	2.28	0.00 %	1843	2.2700	2.3000	1940	0	0	[+]
WXF	2.27 2.30	2.0600 2.5000	13:06 12:36 12:19 12:19	754 46 954 40	2,2800 2,2800 2,2800 2,2800	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
WASKO	8,5400	14:14	33	8.50	0.00 %	749	8.3400	8.5000	1602	0	0	[+]
WAS	8.30 8.74	7.6600 9.3400	13:46 13:46 13:41 13:41	7 62 240 56	8,5400 8,5200 8,4600 8,4600	2 7 1 1	1090 2970 5665 1	8.3200 8.3000 8.2600 8.2400	8.5200 8.5400 8.5800 8.6000	473 687 300 712	2 2 1 1
WAWEL	790,0000	12:13	7	786.00	0.00 %	15	780.0000	796.0000	1	0	0	[+]
WWL	778.00 790.00	708.0000 864.0000	12:13 11:46 11:15 11:13	6 1 1 1	790,0000 790,0000 790,0000 790,0000	2 2 1 3	17 9 2 100	778.0000 776.0000 774.0000 772.0000	798.0000 800.0000 802.0000 804.0000	4 212 2 3	1 2 1 1
WIELTON	5,6000	14:06	9	5.57	0.00 %	266	5.6300	5.6400	550	0	0	[+]
WLT	5.57 5.69	5.0200 6.1200	14:06 14:06 14:06 13:40	2 984 5 22	5,6000 5,6100 5,6200 5,6400	1 3 6 3	852 65 2616 590	5.6200 5.6100 5.6000 5.5800	5.6500 5.6600 5.6700 5.6800	1180 1697 7 514	1 4 1 2
WIKANA	7,7000	09:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	0.00 0.00	6.9500 8.4500	10:50 10:50 09:05 09:00	1 432 1 1030	7,7000 7,6500 7,6500 7,4000	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
WIRTUALNA	58,2000	14:06	1	58.30	0.00 %	11225	58.2000	58.3000	460	0	0	[+]
WPL	58.20 58.40	52.5000 64.1000	14:06 14:06 13:59 13:59	7 25 25 47	58,2000 58,3000 58,3000 58,4000	4 10 2 2	17070 3149 309 387	58.1000 58.0000 57.9000 57.8000	58.4000 58.5000 58.6000 58.7000	4026 1620 4781 570	15 15 11 8
WITTCHEN	16,0600	14:18	2	16.16	0.00 %	2	16.0000	16.0800	322	0	0	[+]
WTN	15.95 16.17	14.5500 17.7700	14:11 14:09 14:09 14:04	70 1 6 6	16,0900 16,0900 16,0900 16,0900	2 1 3 8	238 10 31 399	15.9900 15.9800 15.9700 15.9600	16.0900 16.1000 16.1100 16.1300	11 30231 1 1	2 4 1 1
WOODPCKR	2,9400	14:17	15	2.90	0.00 %	250	2.8700	2.9400	198	0	0	[+]
WPR	2.90 2.94	2.6100 3.1900	14:02 14:00 13:08 13:07	600 400 18 6	2,9400 2,9400 2,9000 2,9000	1 1 1 1	600 505 1000 2000	2.8600 2.8500 2.8400 2.8300	2.9500 2.9600 2.9900 3.0000	1191 2111 1005 520	1 1 2 2
XPLUS	2,5700	13:30	78	2.60	0.00 %	278	2.5200	2.5500	1239	0	0	[+]
XPL	2.57 2.64	2.3400 2.8600	13:17 12:34 12:17 11:44	21 1 100 39	2,5700 2,5700 2,5700 2,5700	1 1 1 1	500 1 200 400	2.5100 2.5000 2.4800 2.4700	2.6000 2.6300 2.6400 2.6500	70 900 500 3200	1 2 1 1
XTB	101,7800	14:18	62	100.90	0.00 %	729	102.0800	102.1000	61	0	0	[+]
XTB	100.02 102.12	90.8100 110.9800	14:18 14:18 14:18 14:18	61 10 30 10	101,7800 101,7800 101,7800 101,8000	1 2 2 3	444 42 73 586	102.0600 102.0400 102.0200 102.0000	102.1200 102.2000 102.2800 102.3000	50 111 802 505	1 2 2 2
XTPL	63,0000	14:15	69	62.20	0.00 %	1	62.9000	63.0000	210	0	0	[+]
XTP	61.60 63.90	56.0000 68.4000	13:42 13:42 13:42 13:42	6 200 10 5	63,0000 63,0000 63,1000 63,2000	3 1 3 1	61 30 54 20	61.5000 61.2000 61.0000 60.5000	63.4000 63.5000 63.7000 63.8000	100 50 26 50	1 1 1 1
YARRL	5,4600	12:09	50	5.40	0.00 %	19	5.4400	5.4600	303	0	0	[+]
YRL	5.40 5.46	4.8600 5.9400	10:20 10:16 10:16 09:57	5 52 40 20	5,4600 5,4000 5,4000 5,4000	2 1 2 4	2844 183 110 176	5.4000 5.3800 5.3600 5.3400	5.4800 5.5000 5.5200 5.5400	179 100 120 100	3 2 2 1
ZABKA	23,6900	14:17	12	23.68	0.00 %	972	23.7900	23.8000	36762	0	0	[+]
ZAB	23.44 23.75	21.3200 26.0400	14:17 14:16 14:16 14:16	12 21 84 3	23,6700 23,6900 23,6900 23,6900	4 2 2 4	49259 3080 5055 43045	23.7800 23.7700 23.7600 23.7500	23.8100 23.8200 23.8400 23.8600	3248 3153 394 1	3 2 2 1
ZAMET	0,8400	13:38	704	0.84	0.00 %	173	0.8580	0.8600	13847	0	0	[+]
ZMT	0.83 0.84	0.7560 0.9200	13:38 13:36 13:17 13:13	816 5 4 4	0,8400 0,8400 0,8400 0,8400	1 1 3 2	2000 11011 576 3066	0.8520 0.8500 0.8400 0.8320	0.8620 0.8640 0.8660 0.8680	2500 1155 6564 500	2 1 2 1
ZEPAK	18,7000	13:46	180	18.60	0.00 %	36	18.6800	18.8000	1447	0	0	[+]
ZEP	18.48 18.70	16.7400 20.4500	13:12 13:03 12:29 12:24	114 63 48 94	18,6800 18,6800 18,7000 18,6800	2 1 8 4	80 500 3241 215	18.5600 18.5400 18.5000 18.4800	18.8400 18.8600 18.8800 18.9000	130 2499 75 184	1 1 1 3
ZREMB	10,1000	14:16	60	10.10	0.00 %	77	10.1400	10.2000	919	0	0	[+]
ZRE	9.99 10.28	9.0900 11.1000	14:12 14:12 14:12 14:12	1 79 200 10	10,2400 10,2400 10,2400 10,2400	1 1 1 5	1200 1000 2000 973	10.1200 10.1000 10.0800 10.0600	10.2600 10.2800 10.3000 10.3200	221 3654 3545 501	2 5 11 2
ZUE	12,9500	13:12	10	12.90	0.00 %	139	12.7500	12.8500	642	0	0	[+]
ZUE	12.75 13.15	11.6500 14.1500	13:12 13:09 13:02 13:01	7 1 595 160	12,7500 12,9500 12,7500 12,7500	6 7 9 3	2657 2818 3417 2100	12.7000 12.6500 12.6000 12.5500	12.9000 12.9500 13.0500 13.1000	90 431 1190 1000	1 3 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	133387.4	+2.56%	05-06
WIG20	3629.6	+2.83%	05-06
WIG20 Fut	3578.0	+3.05%	05-06
WIG20USD	1007.5	+3.58%	05-06
mWIG40	9261.7	+1.75%	05-06
sWIG80	31200.5	+1.57%	05-06

Notowania Świat
US BlueChip	49910.6	+1.24%	05-06
S&P500 Fut	7390.8	+0.05%	8:15
Nikkei	62932.3	+5.75%	8:10
DAX	24918.7	+2.12%	05-06
Ropa WTI	95.5	+0.44%	8:25
Złoto	4714.6	+0.50%	8:25

Notowania Waluty
EUR/PLN	4.23205	0.00%	8:25
CHF/PLN	4.62322	-0.04%	8:25
USD/PLN	3.60135	-0.00%	8:25
EUR/USD	1.17513	+0.01%	8:25
GBP/USD	1.35972	+0.04%	8:25
USD/JPY	156.361	+0.07%	8:25

Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]

Wzrosty	Spadki	Staty
MOSTALWAR	4.69	0.00%
TRANSPOL	18.00	0.00%
DATAWALK	139.80	0.00%
ALTUSTFI	2.94	0.00%
KGHM	322.50	0.00%
Więcej ...
CAPITAL	3.60	0.00%
RAFAMET	63.00	0.00%
IFCAPITAL	0.25	0.00%
GRUPAAZOTY	20.82	0.00%
COMPREMUM	1.11	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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