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

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4000	10:52	0.013	2.39	0.42 %	82	2.4000	2.4300	1219	0	0	[+]
06N	2.39 2.40	2.1200 2.5800	- - - -	- - - -	- - - -	2 2 1 1	182 891 1000 2069	2.3900 2.3800 2.3700 2.3400	2.4400 2.4500 2.4600 2.4700	185 560 3500 525	2 1 1 1
11B	140,4000	11:30	2.594	138.10	1.74 %	218	140.0000	140.5000	70	3	362	[+]
11B	137.50 141.80	134.1000 163.9000	- - - -	- - - -	- - - -	2 1 1 4	24 90 3 121	139.5000 139.4000 139.3000 139.1000	140.7000 140.8000 140.9000 141.0000	50 20 40 69	3 1 1 4
3RGAMES	0,7740	10:58	9.474	0.76	0.78 %	0	0.0000	0.0000	0	9	7	[+]
3RG	0.76 0.77	0.6980 0.8500	- - - -	- - - -	- - - -	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
4MASS	4,6000	11:27	4.878	4.64	-0.86 %	0	0.0000	0.0000	0	5	23	[+]
4MS	4.60 4.70	3.7000 4.5200	- - - -	- - - -	- - - -	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
ABPL	135,0000	11:32	3.036	132.40	1.35 %	0	0.0000	0.0000	0	3	407	[+]
ABE	131.60 135.60	123.2000 150.4000	- - - -	- - - -	- - - -	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
ACAUTOGAZ	21,0000	17:00	9	20.80	0.96 %	118	20.9000	21.1000	917	1	17	[+]
ACG	20.70 21.00	19.0000 23.2000	16:33 16:30 16:30 16:25	3 101 99 300	21,0000 21,0000 21,0000 21,0000	3 4 4 3	58 473 876 53	20.8000 20.7000 20.6000 20.5000	21.2000 21.3000 21.4000 21.5000	111 724 159 359	1 3 2 4
ACTION	36,4500	11:25	1.613	36.60	1.39 %	0	0.0000	0.0000	0	2	58	[+]
ACT	35.55 36.60	32.8500 40.1500	- - - -	- - - -	- - - -	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
ADIUVO	0,5000	11:17	13.257	0.47	0.20 %	0	0.0000	0.0000	0	13	7	[+]
ADV	0.47 0.50	0.4810 0.5860	- - - -	- - - -	- - - -	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
AGORA	8,8400	11:13	4.53	8.84	0.23 %	169	8.8400	8.9000	477	5	40	[+]
AGO	8.80 8.94	7.9000 9.6200	- - - -	- - - -	- - - -	5 2 3 4	2000 534 2321 2831	8.8200 8.8000 8.7800 8.7600	8.9200 8.9400 8.9600 8.9800	767 398 1502 613	2 2 3 4
AGROTON	4,9900	11:22	0.382	4.86	2.89 %	3	4.8550	4.9900	40	0	2	[+]
AGT	4.86 4.99	4.4600 5.4500	- - - -	- - - -	- - - -	2 1 1 1	193 20 30 1	4.8500 4.8250 4.8200 4.8150	5.0200 5.0400 5.0700 5.0800	10 3 10 6	1 3 1 1
AIGAMES	0,7480	11:03	29.034	0.71	-3.61 %	0	0.0000	0.0000	0	29	21	[+]
ALG	0.71 0.77	0.6880 0.8400	- - - -	- - - -	- - - -	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
AILLERON	16,8800	10:52	0.176	16.92	-0.12 %	0	0.0000	0.0000	0	0	3	[+]
ALL	16.52 16.92	14.9400 18.2200	- - - -	- - - -	- - - -	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
AIRWAY	0,2590	11:32	20.257	0.26	1.57 %	5055	0.2540	0.2550	4235	20	5	[+]
AWM	0.26 0.26	0.2530 0.3090	- - - -	- - - -	- - - -	2 1 1 1	5476 5323 379 5000	0.2530 0.2520 0.2510 0.2505	0.2590 0.2595 0.2600 0.2680	1010 5609 137598 10070	1 1 1 1
ALIOR	137,6500	11:33	60.278	133.90	2.99 %	0	0.0000	0.0000	0	60	8 260	[+]
ALR	133.90 138.40	113.6000 138.8000	- - - -	- - - -	- - - -	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
ALLEGRO	37,4350	11:33	21792.146	35.94	7.51 %	239	37.0350	37.0400	7503	21 792	788 861	[+]
ALE	35.13 37.49	30.7800 37.6200	- - - -	- - - -	- - - -	4 3 2 1	883 572 774 414	37.0300 37.0250 37.0200 37.0150	37.0450 37.0500 37.0550 37.0600	1868 2342 854 435	7 2 2 2
ALTA	1,4850	11:05	0.265	1.54	-3.57 %	833	1.4850	1.5050	1	0	0	[+]
AAT	1.49 1.54	1.4200 1.7300	- - - -	- - - -	- - - -	1 1 3 3	101 1999 1086 2378	1.4800 1.4700 1.4600 1.4500	1.5400 1.5700 1.5800 1.5900	5772 1000 855 855	2 1 1 1
ALTUSTFI	3,3400	11:33	2.899	3.33	2.45 %	7959	3.3400	3.3900	708	3	10	[+]
ALI	3.33 3.43	3.1500 3.8300	- - - -	- - - -	- - - -	1 1 1 1	100 600 555 4	3.3300 3.3000 3.2600 3.2500	3.4000 3.4300 3.4400 3.4800	258 250 2 600	1 1 1 2
AMBRA	17,3000	11:31	5.106	17.20	0.70 %	53	17.4000	17.4800	219	5	88	[+]
AMB	17.18 17.40	16.4800 20.1000	- - - -	- - - -	- - - -	1 2 2 1	50 582 190 100	17.3800 17.3600 17.3200 17.3000	17.5000 17.5600 17.6000 17.6400	1322 1000 340 10	2 1 2 1
AMICA	51,6000	11:27	2.398	51.70	0.39 %	0	0.0000	0.0000	0	2	124	[+]
AMC	51.40 52.00	48.1500 58.8000	- - - -	- - - -	- - - -	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
AMREST	11,0000	11:33	913.516	10.70	3.77 %	0	0.0000	0.0000	0	914	10 040	[+]
EAT	10.58 11.08	9.5600 11.6800	- - - -	- - - -	- - - -	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
ANSWEAR	17,5000	11:19	6.864	17.60	-0.68 %	0	0.0000	0.0000	0	7	120	[+]
ANR	17.42 17.64	16.2000 19.8000	- - - -	- - - -	- - - -	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
APATOR	25,2500	11:27	6.062	25.00	1.00 %	0	0.0000	0.0000	0	6	152	[+]
APT	25.00 25.30	23.5500 28.7500	- - - -	- - - -	- - - -	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
APLISENS	18,1000	10:58	0.245	18.15	-0.28 %	382	18.1000	18.1500	1053	0	4	[+]
APN	18.10 18.15	16.6500 20.2000	- - - -	- - - -	- - - -	1 2 1 1	300 492 1 450	18.0500 18.0000 17.9500 17.8500	18.3500 18.5000 18.6500 18.7000	10 6 250 200	1 1 1 3
APSENERGY	5,2800	11:32	20.421	5.40	-1.49 %	0	0.0000	0.0000	0	20	112	[+]
APE	5.28 5.68	3.8200 4.6600	- - - -	- - - -	- - - -	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
ARCHICOM	52,2000	11:28	0.553	51.60	2.76 %	19	51.8000	52.2000	42	1	29	[+]
ARH	50.80 52.20	46.5000 56.6000	- - - -	- - - -	- - - -	2 1 2 5	200 1 86 841	51.6000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.4000	1 221 1121 140	1 2 1 1
ARCTIC	5,8400	11:33	22.784	5.86	-0.85 %	280	5.8300	5.8900	143	23	131	[+]
ATC	5.68 5.88	5.2700 6.4300	- - - -	- - - -	- - - -	1 2 1 2	300 2999 200 160	5.8100 5.8000 5.7800 5.7700	5.9000 5.9100 5.9200 5.9300	4881 1612 1140 500	11 4 3 1
ARLEN	23,7500	11:29	5.481	23.85	-1.04 %	97	24.9000	25.1500	2	5	130	[+]
ARL	23.55 24.00	22.5000 27.5000	- - - -	- - - -	- - - -	1 1 6 4	52 10 1509 203	24.7000 24.6500 24.6000 24.5000	25.2000 25.2500 25.3000 25.3500	236 60 1468 210	1 1 4 2
ARTIFEX	21,6000	11:17	2.029	21.25	1.89 %	0	0.0000	0.0000	0	2	44	[+]
ART	21.25 21.70	19.7200 24.0500	- - - -	- - - -	- - - -	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
ASBIS	88,3000	11:33	56.731	89.00	-0.79 %	0	0.0000	0.0000	0	57	5 000	[+]
ASB	87.40 89.70	61.9500 75.6500	- - - -	- - - -	- - - -	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
ASMGROUP	0,2210	17:01	995	0.17	0.61 %	20000	0.1620	0.1655	200	7	1	[+]
ASM	0.17 0.17	0.2060 0.2500	17:00 16:49 16:45 16:33	5 3993 1000 1483	0,2210 0,2200 0,2200 0,2270	1 2 3 5	373 14785 12998 10544	0.1615 0.1610 0.1605 0.1600	0.1660 0.1670 0.1675 0.1700	5732 3197 200 5546	2 1 1 3
ASSECOBS	86,2000	11:26	0.612	87.40	-0.92 %	13	86.2000	86.8000	1	1	53	[+]
ABS	86.00 87.60	85.6000 104.5000	- - - -	- - - -	- - - -	3 3 2 4	23 484 115 78	86.0000 85.6000 85.2000 85.0000	87.0000 87.2000 87.4000 87.6000	121 30 89 1	1 1 2 1
ASSECOPOL	186,7500	11:33	18.554	186.00	0.92 %	77	186.8500	186.9500	32	19	3 463	[+]
ACP	185.65 187.50	176.0500 215.1000	- - - -	- - - -	- - - -	5 5 1 1	133 149 27 51	186.8000 186.7500 186.7000 186.6500	187.0000 187.0500 187.1000 187.1500	166 61 85 100	5 2 4 5
ASSECOSEE	61,8000	11:24	2.925	61.30	1.15 %	80	61.3000	61.7000	26	3	180	[+]
ASE	61.10 61.80	56.3000 68.7000	- - - -	- - - -	- - - -	6 1 10 3	1088 64 248 39	61.2000 61.1000 61.0000 60.9000	61.8000 61.9000 62.0000 62.1000	207 76 20 100	3 1 1 1
ASTARTA	47,0000	11:21	0.69	47.35	0.86 %	0	0.0000	0.0000	0	1	33	[+]
AST	46.65 47.35	43.6500 53.3000	- - - -	- - - -	- - - -	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
ATAL	63,1000	11:32	0.571	62.60	0.96 %	0	0.0000	0.0000	0	1	36	[+]
1AT	62.60 63.90	57.6000 70.4000	- - - -	- - - -	- - - -	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
ATENDE	3,6900	11:31	4.122	3.72	-0.81 %	0	0.0000	0.0000	0	4	15	[+]
ATD	3.68 3.72	2.7800 3.3800	- - - -	- - - -	- - - -	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
ATLANTAPL	19,2000	10:42	1.397	19.00	1.05 %	0	0.0000	0.0000	0	1	27	[+]
ATP	19.00 19.20	15.7500 19.1500	- - - -	- - - -	- - - -	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
ATMGRUPA	3,7600	11:32	8.857	3.75	0.27 %	1314	4.0000	4.0200	1796	9	33	[+]
ATG	3.74 3.78	3.7000 4.5200	- - - -	- - - -	- - - -	2 1 4 5	479 1950 13025 6014	3.9800 3.9700 3.9600 3.9500	4.0300 4.0400 4.0500 4.0600	8724 4499 7382 1100	2 3 7 1
ATREM	59,0000	11:33	2.845	57.80	2.61 %	1	58.5000	58.9000	65	3	166	[+]
ATR	57.30 59.00	52.0000 63.4000	- - - -	- - - -	- - - -	2 3 1 2	313 139 1 131	58.1000 58.0000 57.6000 57.5000	59.0000 59.1000 59.2000 59.4000	342 25 1638 1	3 1 1 1
AUTOPARTN	24,9000	11:29	31.512	24.95	-0.40 %	1075	26.1500	26.2000	16561	32	787	[+]
APR	24.10 25.25	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
BBIDEVNFI	5,3000	11:25	1.115	5.40	-1.85 %	718	5.2800	5.3400	1	1	6	[+]
BBD	5.28 5.40	4.8600 5.9400	- - - -	- - - -	- - - -	2 2 3 2	501 501 1351 1001	5.2600 5.2400 5.2200 5.2000	5.3800 5.4000 5.4200 5.4400	240 1595 3087 4002	1 2 4 3
BENEFIT	4 634,0000	11:33	4.872	4,754.00	-2.44 %	0	0.0000	0.0000	0	5	22 567	[+]
BFT	4,590.00 4,754.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	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
BEST	35,4000	11:26	2.975	35.00	1.72 %	226	35.4000	35.7000	4	3	105	[+]
BST	35.00 35.80	28.7000 34.9000	- - - -	- - - -	- - - -	1 3 2 1	15 1139 426 96	35.1000 35.0000 34.8000 34.3000	35.8000 36.4000 36.5000 36.7000	1021 50 220 1108	2 1 1 2
BETACOM	5,4000	12:19	5	5.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCM	5.42 5.60	5.0400 6.1600	12:19 12:19 09:00 09:00	4 1 5 5	5,4000 5,4200 5,6000 5,6000	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
BIGCHEESE	4,5000	10:34	3.114	4.56	-1.42 %	5	4.5200	4.5600	288	3	14	[+]
BCS	4.50 4.56	4.2650 5.2000	- - - -	- - - -	- - - -	4 1 6 2	736 688 1335 488	4.5100 4.5050 4.5000 4.4900	4.5650 4.5700 4.5900 4.5950	459 1000 373 1110	1 1 1 1
BIOCELTIX	89,0000	11:26	2.101	91.60	-2.20 %	150	88.6000	89.4000	18	2	188	[+]
BCX	88.00 91.60	72.8000 88.8000	- - - -	- - - -	- - - -	2 4 2 3	18 177 31 277	88.5000 88.4000 88.3000 88.2000	89.5000 89.6000 89.7000 89.8000	64 20 78 20	2 1 1 1
BIOMAXIMA	9,6200	11:12	1.723	9.58	-0.62 %	53	9.4800	9.6200	218	2	16	[+]
BMX	9.47 9.68	9.9400 12.1400	- - - -	- - - -	- - - -	2 1 1 1	86 200 100 1	9.4700 9.4600 9.4200 9.4100	9.6300 9.6800 9.7100 9.7200	100 335 285 25	1 1 2 1
BIOTON	3,9500	11:16	10.684	3.98	-0.75 %	0	0.0000	0.0000	0	11	42	[+]
BIO	3.94 3.99	3.6850 4.4950	- - - -	- - - -	- - - -	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
BLOOBER	25,9000	11:29	12.988	25.25	4.44 %	0	0.0000	0.0000	0	13	334	[+]
BLO	25.05 26.00	23.4000 28.5000	- - - -	- - - -	- - - -	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
BNPPL	157,4000	11:27	4.05	155.00	1.68 %	24	156.4000	157.0000	220	4	634	[+]
BNP	154.20 157.40	129.2000 157.6000	- - - -	- - - -	- - - -	2 1 1 2	151 47 81 184	156.2000 155.6000 154.6000 154.4000	157.2000 157.4000 157.6000 158.0000	42 339 41 140	1 2 1 2
BOGDANKA	21,1000	11:21	20.801	21.05	0.24 %	0	0.0000	0.0000	0	21	439	[+]
LWB	21.00 21.35	18.9000 23.1000	- - - -	- - - -	- - - -	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
BOOMBIT	5,8600	10:54	0.438	5.90	-0.68 %	100	6.0000	6.0600	481	0	3	[+]
BBT	5.84 5.98	5.3600 6.5200	- - - -	- - - -	- - - -	2 4 1 4	770 1265 300 965	5.9800 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1400	806 1192 388 388	4 3 1 1
BORYSZEW	4,9500	11:27	131.493	4.83	2.59 %	1382	4.9000	4.9200	2791	131	649	[+]
BRS	4.80 5.00	4.2350 5.1700	- - - -	- - - -	- - - -	2 2 1 2	1057 327 2000 103	4.8900 4.8800 4.8750 4.8700	4.9450 4.9500 4.9550 4.9650	2000 1000 2000 2000	1 1 1 1
BOS	9,9400	10:50	6.126	9.98	-0.40 %	0	0.0000	0.0000	0	6	61	[+]
BOS	9.93 9.98	9.0800 11.0800	- - - -	- - - -	- - - -	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
BOWIM	7,6000	10:57	7.896	7.70	-1.55 %	102	7.6000	7.7200	501	8	59	[+]
BOW	7.38 7.70	7.5600 9.2000	- - - -	- - - -	- - - -	1 2 3 1	2 110 684 3	7.5800 7.5600 7.5400 7.5200	7.7400 7.7800 7.8000 7.8200	365 290 1238 250	2 3 4 2
BUDIMEX	724,0000	11:33	29.677	688.00	5.54 %	0	0.0000	0.0000	0	30	21 162	[+]
BDX	688.00 725.00	630.0000 770.0000	- - - -	- - - -	- - - -	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
BUMECH	17,8700	11:33	28.848	18.40	-1.27 %	0	0.0000	0.0000	0	29	518	[+]
BMC	17.70 18.40	17.1200 20.9200	- - - -	- - - -	- - - -	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
CAPITAL	2,9000	11:01	10.512	2.90	0.00 %	0	0.0000	0.0000	0	11	30	[+]
CPA	2.84 2.92	3.2800 4.0000	- - - -	- - - -	- - - -	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
CAPITEA	0,4600	16:43	17000	0.45	0.00 %	5822	0.4420	0.4500	23400	24	11	[+]
CAP	0.44 0.45	0.3960 0.4840	16:41 16:35 16:35 16:30	5 1572 8000 1377	0,4630 0,4540 0,4560 0,4640	3 1 1 1	6151 1323 2700 2700	0.4410 0.4400 0.4370 0.4360	0.4560 0.4570 0.4580 0.4590	2600 2814 16431 5000	1 1 2 1
CAPTORTX	76,3000	11:20	0.478	76.40	-2.18 %	0	0.0000	0.0000	0	0	36	[+]
CTX	76.00 76.40	69.0000 84.2000	- - - -	- - - -	- - - -	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
CASPAR	6,0000	11:23	1.028	6.35	-0.83 %	8	6.0000	6.1000	266	1	7	[+]
CSR	6.00 6.45	4.6000 5.6000	- - - -	- - - -	- - - -	1 1 1 3	1300 75 121 289	5.8500 5.7500 5.6500 5.2000	6.3500 6.4500 6.9000 7.0000	10 4084 72 15	1 1 1 1
CAVATINA	12,9500	11:12	0.076	12.95	2.78 %	8	13.0000	13.2000	19	0	1	[+]
CAV	12.95 12.95	11.6000 14.1000	- - - -	- - - -	- - - -	2 3 2 1	488 358 155 100	12.9000 12.8500 12.7000 12.6000	13.3000 13.3500 13.4000 13.5000	30 40 238 250	1 1 1 1
CDPROJEKT	227,9000	11:33	187.212	222.50	2.43 %	0	0.0000	0.0000	0	187	42 462	[+]
CDR	220.70 229.60	209.3000 255.7000	- - - -	- - - -	- - - -	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
CDRL	9,5000	11:21	0.539	9.65	-0.52 %	0	0.0000	0.0000	0	1	5	[+]
CDL	9.50 9.70	8.2000 10.0000	- - - -	- - - -	- - - -	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
CELTIC	1,3700	16:14	25	1.39	-0.71 %	0	0.0000	0.0000	0	1	1	[+]
CPD	1.39 1.39	1.1750 1.4350	15:27 13:49 13:47 13:23	37 20 948 50	1,3700 1,3700 1,3650 1,3650	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	217,0000	10:32	0.015	206.00	0.93 %	16	217.4000	227.0000	20	0	3	[+]
CEZ	203.40 217.00	195.3000 238.6000	- - - -	- - - -	- - - -	1 1 1 1	2 8 30 20	215.0000 214.0000 211.4000 211.2000	229.0000 230.0000 231.0000 232.8000	3 18 11 15	1 2 1 1
CIGAMES	2,5750	11:33	131.64	2.60	0.59 %	0	0.0000	0.0000	0	132	342	[+]
CIG	2.58 2.63	2.6750 3.2650	- - - -	- - - -	- - - -	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
CLNPHARMA	20,7000	11:32	3.122	20.90	-0.96 %	0	0.0000	0.0000	0	3	65	[+]
CLN	20.60 21.00	18.6400 22.7500	- - - -	- - - -	- - - -	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
CLOUD	80,0000	11:13	0.247	80.00	0.00 %	25	79.6000	80.6000	50	0	20	[+]
CLD	79.60 81.00	66.6000 81.4000	- - - -	- - - -	- - - -	2 2 3 2	49 68 59 108	79.2000 79.0000 78.2000 78.0000	80.8000 81.0000 81.8000 82.2000	93 121 142 49	1 2 2 1
COALENERG	2,1840	11:29	8.509	2.20	-0.82 %	200	2.1500	2.1680	290	9	18	[+]
CLE	2.14 2.20	1.7110 2.0900	- - - -	- - - -	- - - -	1 2 2 1	939 1966 2958 999	2.1200 2.1160 2.1120 2.1080	2.1700 2.1780 2.1820 2.1860	663 463 1000 3431	1 1 1 1
COGNOR	6,2000	11:33	110.213	6.08	2.06 %	60	6.1550	6.1750	593	110	674	[+]
COG	6.03 6.20	5.5350 6.7650	- - - -	- - - -	- - - -	2 1 3 2	2494 93 1233 1571	6.1500 6.1450 6.1400 6.1350	6.1800 6.1900 6.2000 6.2100	5659 84 2618 4822	2 1 3 1
COLUMBUS	2,9400	11:31	18.221	2.99	-1.84 %	5	2.9650	2.9950	3053	18	54	[+]
CLC	2.94 3.02	3.3400 4.0800	- - - -	- - - -	- - - -	1 3 3 1	5 525 441 3	2.9600 2.9550 2.9500 2.9450	3.0000 3.0100 3.0150 3.0200	5255 15 500 3395	6 2 1 4
COMP	93,4000	11:31	5.308	92.70	0.00 %	0	0.0000	0.0000	0	5	493	[+]
CMP	91.70 93.80	67.5000 82.5000	- - - -	- - - -	- - - -	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
COMPERIA	4,9200	10:20	3	5.60	1.82 %	107	4.9200	5.0500	100	0	0	[+]
CPL	5.60 5.60	4.4400 5.4000	09:00 15:41 16:36 16:36	30 41 250 100	4,9200 4,9200 5,1000 5,2000	2 1 1 1	3550 550 141 25	4.9000 4.8200 4.6400 4.5800	5.1000 5.2000 5.5500 5.6000	1500 621 800 784	1 2 2 1
COMPREMUM	1,2950	10:54	20.945	1.27	1.57 %	0	0.0000	0.0000	0	21	27	[+]
CPR	1.25 1.30	1.0850 1.3250	- - - -	- - - -	- - - -	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
CORMAY	0,5620	11:31	84.78	0.55	2.18 %	1000	0.5380	0.5540	753	85	46	[+]
CRM	0.53 0.56	0.4920 0.6000	- - - -	- - - -	- - - -	2 5 2 6	3333 10145 4098 10100	0.5360 0.5340 0.5320 0.5300	0.5580 0.5600 0.5620 0.5640	2065 2461 20 2579	1 2 1 1
CREEPYJAR	508,0000	11:32	0.328	502.00	1.20 %	1	500.0000	504.0000	10	0	165	[+]
CRJ	499.00 508.00	479.0000 584.0000	- - - -	- - - -	- - - -	2 8 3 2	8 26 38 6	499.0000 498.0000 497.0000 496.0000	506.0000 508.0000 510.0000 512.0000	45 96 100 5	8 4 2 2
CREOTECH	805,0000	11:33	11.105	800.00	0.25 %	0	0.0000	0.0000	0	11	8 837	[+]
CRI	772.00 826.00	900.0000 1098.0000	- - - -	- - - -	- - - -	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
CYBERFLKS	188,9000	11:33	30.687	183.00	3.62 %	2	187.4000	187.6000	41	31	5 821	[+]
CBF	183.00 196.00	182.0000 222.4000	- - - -	- - - -	- - - -	3 3 2 10	5 4 3 31	187.3000 187.2000 187.1000 187.0000	187.9000 189.0000 189.2000 189.5000	48 65 1 100	2 2 1 1
CYFRPLSAT	15,0950	11:33	141.757	15.10	-0.30 %	265	15.0300	15.0400	1639	142	2 133	[+]
CPS	14.98 15.20	14.8950 18.2050	- - - -	- - - -	- - - -	2 7 3 3	230 3111 2051 1328	15.0250 15.0200 15.0150 15.0100	15.0450 15.0550 15.0600 15.0650	797 736 38 333	1 2 1 1
DADELO	70,8000	11:19	0.646	71.60	0.85 %	74	70.4000	70.6000	257	1	46	[+]
DAD	70.10 71.60	66.6000 81.2000	- - - -	- - - -	- - - -	3 4 1 3	69 130 200 433	70.3000 70.2000 70.1000 70.0000	71.0000 71.4000 71.5000 71.6000	57 15 33 62	1 1 1 1
DATAWALK	119,2000	11:33	4.457	114.80	3.65 %	1	118.6000	118.8000	517	4	522	[+]
DAT	114.60 119.40	114.4000 139.6000	- - - -	- - - -	- - - -	1 6 1 1	58 75 30 30	118.2000 118.0000 117.8000 117.4000	119.0000 119.2000 119.6000 120.0000	10 98 10 243	1 1 1 5
DBENERGY	8,4800	11:30	0.002	8.48	1.68 %	69	8.2600	8.4600	10	0	0	[+]
DBE	8.48 8.48	7.8400 9.5600	- - - -	- - - -	- - - -	1 2 1 2	150 15 20 230	8.2400 8.2000 8.1400 8.1200	8.4800 8.5000 8.6000 8.8600	12 50 110 10	2 2 2 1
DEBICA	89,9000	11:22	0.133	89.50	0.00 %	20	89.1000	89.5000	102	0	12	[+]
DBC	89.50 89.90	80.6000 98.4000	- - - -	- - - -	- - - -	2 3 1 2	270 137 45 55	89.0000 88.9000 88.8000 88.7000	89.9000 90.0000 90.1000 90.2000	83 725 1 537	3 6 1 1
DECORA	72,1000	11:27	0.243	72.90	-1.23 %	834	72.2000	72.5000	513	0	18	[+]
DCR	71.50 72.90	66.1000 80.7000	- - - -	- - - -	- - - -	3 11 4 7	28 546 113 219	72.1000 72.0000 71.9000 71.8000	72.7000 72.9000 73.0000 73.4000	9 21 27 49	1 1 2 2
DEKPOL	66,8000	11:24	1.145	66.60	0.00 %	222	66.0000	66.4000	353	1	76	[+]
DEK	66.00 66.80	63.0000 76.6000	- - - -	- - - -	- - - -	2 3 3 1	57 143 351 39	65.8000 65.6000 65.4000 65.2000	66.6000 66.8000 67.0000 67.2000	289 548 175 130	1 3 2 1
DELKO	5,9900	17:00	6	5.97	1.01 %	93	5.9500	6.0000	1266	0	3	[+]
DEL	5.97 6.00	5.4000 6.6000	16:06 16:06 15:59 15:59	61 1 198 2	5,9100 5,9200 6,0000 6,0000	3 1 5 23	280 125 978 2981	5.9400 5.9200 5.9100 5.9000	6.0100 6.0500 6.0700 6.0800	1300 100 750 30	1 1 1 1
DEVELIA	10,6200	11:33	25.23	10.60	0.19 %	0	0.0000	0.0000	0	25	267	[+]
DVL	10.54 10.70	9.3300 11.3800	- - - -	- - - -	- - - -	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
DGA	26,3000	11:59	10	-	0 %	0	0.0000	0.0000	0	-	0	[+]
DGA	- -	23.6000 28.8000	11:59 13:13 10:24 16:02	2200 400 170 1	26,2000 26,2000 26,3000 26,9000	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	175,0000	11:33	7.677	175.80	-0.40 %	37	174.6000	174.9000	24	8	1 346	[+]
DIA	174.00 177.30	153.0000 187.0000	- - - -	- - - -	- - - -	1 2 1 1	11 7 6 29	174.5000 174.4000 174.3000 174.2000	175.0000 175.2000 175.5000 175.6000	235 44 183 572	5 2 1 2
DIGITANET	248,2000	11:33	5.122	245.60	2.48 %	16	246.2000	247.0000	177	5	1 271	[+]
DIG	243.40 252.00	187.4000 229.0000	- - - -	- - - -	- - - -	10 3 9 1	60 75 868 10	246.0000 245.2000 245.0000 244.4000	247.2000 247.4000 248.4000 248.6000	20 243 80 2	1 1 1 1
DINOPL	29,4300	11:33	575.241	29.23	0.68 %	0	0.0000	0.0000	0	575	16 875	[+]
DNP	29.11 29.57	28.1700 34.4100	- - - -	- - - -	- - - -	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
DMGROUP	2,2000	11:24	5.034	2.17	-2.65 %	0	0.0000	0.0000	0	5	11	[+]
DMG	2.17 2.27	2.0500 2.4900	- - - -	- - - -	- - - -	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
DOMDEV	250,5000	11:32	1.087	249.50	0.40 %	829	257.0000	258.0000	14	1	274	[+]
DOM	249.50 254.00	231.5000 282.5000	- - - -	- - - -	- - - -	1 3 9 1	30 34 257 10	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 260.0000 260.5000	30 15 51 30	1 1 4 2
DRAGOENT	18,6500	15:44	2	20.20	0.00 %	5	20.0000	20.6000	6	0	2	[+]
DGE	20.20 20.30	16.5000 20.1000	14:01 13:37 11:59 11:45	100 31 4 10	18,3000 18,6000 18,6000 18,5500	1 1 2 1	100 2 7 3	19.9500 19.9000 19.8500 19.8000	20.7000 20.9000 21.0000 21.2000	112 174 100 191	1 5 1 3
ECHO	5,2100	11:21	5.428	5.15	2.56 %	0	0.0000	0.0000	0	5	28	[+]
ECH	5.07 5.30	4.6450 5.6700	- - - -	- - - -	- - - -	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
EDINVEST	8,4800	11:05	1.616	8.44	0.71 %	0	0.0000	0.0000	0	2	14	[+]
EDI	8.42 8.48	7.4400 9.0800	- - - -	- - - -	- - - -	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
ELEKTROTI	54,3000	11:32	3.566	53.60	1.88 %	0	0.0000	0.0000	0	4	193	[+]
ELT	53.25 54.85	53.1000 64.9000	- - - -	- - - -	- - - -	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
ELKOP	1,8600	10:31	0.007	1.97	-6.06 %	0	0.0000	0.0000	0	0	0	[+]
EKP	1.86 1.97	1.6400 2.0000	- - - -	- - - -	- - - -	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
ENEA	19,5300	11:33	47.928	19.40	0.67 %	0	0.0000	0.0000	0	48	935	[+]
ENA	19.32 19.70	19.3200 23.6000	- - - -	- - - -	- - - -	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
ENELMED	19,1000	16:25	2	19.50	0.00 %	116	19.1000	19.4000	5	0	0	[+]
ENE	19.50 19.50	17.6000 21.4000	16:25 09:39 09:37 09:37	10 94 5 1	19,2000 19,1000 19,2000 19,2000	1 1 4 3	5 20 235 407	19.0000 18.9000 18.8000 18.7000	19.5000 19.6000 19.7000 19.8000	199 5 9 10	2 1 1 1
ENERGA	18,5400	11:15	1.476	18.48	0.00 %	0	0.0000	0.0000	0	1	27	[+]
ENG	18.48 18.54	17.0000 20.7500	- - - -	- - - -	- - - -	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
ENERGOINS	1,8300	11:26	45.058	1.93	-5.67 %	0	0.0000	0.0000	0	45	82	[+]
ENI	1.79 1.93	1.9750 2.4000	- - - -	- - - -	- - - -	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
ENTER	54,5000	11:19	3.398	54.80	0.74 %	540	54.1000	54.5000	77	3	185	[+]
ENT	54.10 54.80	46.8000 57.2000	- - - -	- - - -	- - - -	14 3 1 1	891 42 10 50	54.0000 53.9000 53.8000 53.7000	54.6000 54.7000 54.8000 54.9000	251 20 128 255	1 2 3 2
EQUNICO	1,1600	15:51	82	1.35	-0.74 %	0	0.0000	0.0000	0	0	0	[+]
EQU	1.34 1.35	1.0600 1.2900	15:51 11:53 11:50 11:30	18 2952 482 18	1,1600 1,1300 1,1300 1,1300	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
ERBUD	25,7000	11:31	2.008	24.45	5.11 %	216	25.2000	25.4000	117	2	50	[+]
ERB	24.40 25.70	22.6000 27.6000	- - - -	- - - -	- - - -	1 1 9 1	100 284 494 200	25.1000 25.0500 25.0000 24.9000	25.4500 25.5000 25.6000 25.6500	120 323 20 297	4 3 1 2
ERG	40,0000	09:00	5	-	0 %	100	39.0000	40.0000	243	-	0	[+]
ERG	- -	36.0000 44.0000	14:11 12:14 09:00 16:17	10 10 111 50	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 45.0000 46.0000 46.2000	59 1116 300 1000	1 2 1 1
ESOTIQ	30,1000	10:59	0.021	30.10	-1.63 %	60	30.0000	30.5000	40	0	1	[+]
EAH	30.10 30.10	28.3000 34.5000	- - - -	- - - -	- - - -	1 1 1 1	260 50 85 100	29.5000 29.4000 29.3000 29.2000	30.6000 30.7000 30.8000 30.9000	20 120 123 476	1 4 3 6
EUROCASH	5,1700	11:30	80.976	5.16	0.49 %	1744	5.2500	5.2750	250	81	421	[+]
EUR	5.16 5.25	4.7980 5.8600	- - - -	- - - -	- - - -	1 2 2 2	11 557 5279 1732	5.2450 5.2400 5.2350 5.2300	5.2800 5.2850 5.2900 5.2950	262 12 1114 302	3 2 4 4
EUROHOLD	4,1200	09:44	196	-	0 %	1	4.1200	4.1800	696	-	0	[+]
EHG	- -	3.7200 4.5200	14:46 14:26 14:21 14:21	3 1 100 1	4,1200 4,1200 3,9000 3,9200	2 1 1 2	1200 250 1 464	4.1000 4.0800 4.0200 4.0000	4.3200 4.3400 4.4800 4.6000	100 229 400 250	1 1 1 1
EUROTEL	30,4000	11:33	1.914	30.50	1.00 %	81	29.8500	30.4000	99	2	57	[+]
ETL	29.55 30.60	25.4000 31.0000	- - - -	- - - -	- - - -	2 2 1 1	1248 180 100 927	29.8000 29.7000 29.6500 29.6000	30.5000 30.5500 30.6000 30.8500	224 70 522 423	2 1 4 2
FABRITY	28,8000	11:31	3.085	29.20	1.41 %	71	29.0000	29.1000	483	3	90	[+]
FAB	28.30 29.30	25.1000 30.5000	- - - -	- - - -	- - - -	1 2 1 2	100 749 20 118	28.8000 28.7000 28.6000 28.5000	29.2000 29.3000 29.4000 29.5000	420 939 295 396	4 5 5 5
FASING	15,2000	14:57	2	-	0 %	0	0.0000	0.0000	0	-	0	[+]
FSG	- -	13.5000 16.5000	09:31 09:31 13:37 09:32	573 20 71 65	14,5000 15,0000 14,7000 15,2000	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	17,0500	10:51	0.371	17.40	-0.58 %	572	17.0500	17.3500	100	0	6	[+]
FEE	17.05 17.45	14.8500 18.1500	- - - -	- - - -	- - - -	2 2 1 1	1393 400 222 1	17.0000 16.7000 16.5000 16.2500	17.5000 17.8000 17.8500 17.9000	78 450 460 104	1 1 1 1
FERRO	31,3000	11:13	1.157	31.10	1.29 %	179	31.4000	31.5000	827	1	36	[+]
FRO	30.90 31.30	29.6000 36.0000	- - - -	- - - -	- - - -	1 1 4 4	95 1500 1034 1179	31.3000 31.2000 31.1000 31.0000	31.6000 31.7000 31.8000 31.9000	259 106 300 348	4 3 2 4
FON	1,6550	14:07	25	1.76	0.00 %	15804	1.7500	1.7950	850	1	2	[+]
FON	1.75 1.76	1.5300 1.8700	09:42 16:02 15:58 11:11	200 500 125 150	1,7000 1,6550 1,6550 1,6550	1 2 5 2	362 3730 14591 2610	1.6700 1.6650 1.6600 1.6550	1.8000 1.8150 1.8200 1.8400	1193 398 1000 1135	1 1 1 1
FORTE	18,8000	11:14	0.101	18.90	-0.79 %	0	0.0000	0.0000	0	0	2	[+]
FTE	18.80 18.90	17.1000 20.9000	- - - -	- - - -	- - - -	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
GAMEOPS	15,1000	11:31	3.697	15.55	-2.58 %	206	15.0000	15.1000	274	4	56	[+]
GOP	15.10 15.55	13.1500 16.0500	- - - -	- - - -	- - - -	1 2 2 4	200 505 630 14	14.9000 14.8500 14.7000 14.6500	15.3000 15.3500 15.4000 15.4500	188 358 780 500	1 2 2 1
GAMFACTOR	4,8500	11:28	5.08	4.90	-2.02 %	0	0.0000	0.0000	0	5	24	[+]
GIF	4.77 4.95	4.6000 5.6200	- - - -	- - - -	- - - -	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
GENOMTEC	5,1800	11:29	18.121	5.15	0.58 %	0	0.0000	0.0000	0	18	93	[+]
GMT	5.05 5.33	4.6550 5.6800	- - - -	- - - -	- - - -	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
GETIN	0,4760	11:33	79.799	0.49	-2.36 %	7079	0.4760	0.4780	1783	80	38	[+]
GTN	0.47 0.49	0.4500 0.5500	- - - -	- - - -	- - - -	1 1 3 3	4412 8780 79464 5448	0.4740 0.4735 0.4730 0.4720	0.4785 0.4795 0.4800 0.4840	97 52 9363 400	1 1 2 1
GPW	88,3500	11:33	12.332	87.65	0.74 %	0	0.0000	0.0000	0	12	1 088	[+]
GPW	87.65 88.65	73.2500 89.4500	- - - -	- - - -	- - - -	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
GREENX	2,4780	11:33	272.628	2.48	0.90 %	0	0.0000	0.0000	0	273	673	[+]
GRX	2.43 2.48	2.2180 2.7100	- - - -	- - - -	- - - -	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
GRODNO	17,0500	11:31	1.667	16.65	-0.87 %	78	16.8000	16.9000	150	2	28	[+]
GRN	16.65 17.30	16.4500 20.0000	- - - -	- - - -	- - - -	1 2 2 1	500 118 1800 271	16.7000 16.6500 16.6000 16.5500	16.9500 17.0000 17.0500 17.2000	394 29 107 250	3 2 2 1
GRUPAAZOTY	20,2200	11:32	217.602	20.30	-0.10 %	1725	20.3400	20.3600	2550	218	4 375	[+]
ATT	19.72 20.48	20.7000 25.3000	- - - -	- - - -	- - - -	3 2 4 5	1552 350 1548 1751	20.3200 20.3000 20.2800 20.2600	20.3800 20.4000 20.4200 20.4400	123 4201 200 1625	2 5 1 4
GRUPRACUJ	47,8500	11:26	6.558	49.00	-0.31 %	0	0.0000	0.0000	0	7	313	[+]
GPP	47.30 49.00	41.2000 50.3000	- - - -	- - - -	- - - -	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
GTC	2,2000	11:27	2.521	2.23	-4.35 %	20	2.4900	2.5000	7568	3	6	[+]
GTC	2.16 2.24	2.2500 2.7500	- - - -	- - - -	- - - -	1 1 1 5	5 5 5 1883	2.4800 2.4700 2.4600 2.4500	2.5700 2.6000 2.6700 2.7000	200 6641 627 2380	1 3 1 2
HANDLOWY	132,0000	11:32	21.018	130.60	2.01 %	0	0.0000	0.0000	0	21	2 762	[+]
BHW	129.80 132.40	111.6000 136.4000	- - - -	- - - -	- - - -	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
HARPER	4,9000	10:57	3.203	5.00	-2.00 %	0	0.0000	0.0000	0	3	16	[+]
HRP	4.90 5.00	4.6700 5.6800	- - - -	- - - -	- - - -	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
HELIO	51,2000	10:47	0.023	51.20	2.40 %	445	50.0000	51.2000	135	0	1	[+]
HEL	51.20 51.20	48.5000 59.0000	- - - -	- - - -	- - - -	1 1 5 1	80 153 329 130	49.2000 49.1000 49.0000 48.6000	51.4000 52.4000 53.0000 53.6000	481 499 100 127	2 1 1 2
HERCULES	1,4950	11:06	46.466	1.53	-2.61 %	200	1.4650	1.4950	332	46	69	[+]
HRS	1.45 1.53	1.2900 1.5700	- - - -	- - - -	- - - -	4 1 4 2	5290 1090 6042 5000	1.4600 1.4550 1.4500 1.4450	1.5000 1.5200 1.5250 1.5300	9458 10000 1129 6100	2 1 1 2
HUUUGE	21,0500	10:57	1.228	20.75	1.45 %	313	21.1000	21.1500	210	1	26	[+]
HUG	20.75 21.10	20.3000 24.8000	- - - -	- - - -	- - - -	1 1 1 1	39 18 216 600	21.0500 21.0000 20.9500 20.8500	21.3000 21.4000 21.4500 21.6000	52 518 2137 200	1 1 2 1
HYDROTOR	12,7000	11:16	0.022	12.75	0.00 %	185	13.6500	14.0000	146	0	0	[+]
HDR	12.70 12.75	12.4000 15.1000	- - - -	- - - -	- - - -	1 1 1 4	95 100 100 525	13.6000 13.5500 13.4500 13.4000	14.1500 14.2000 14.9500 15.2000	10 529 50 253	1 1 1 1
IBSM	67,8000	10:29	0.113	68.00	-0.29 %	0	0.0000	0.0000	0	0	7	[+]
IBS	65.00 68.00	62.2000 75.8000	- - - -	- - - -	- - - -	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
IDMSAPL	0,5000	14:11	2	-	0 %	0	0.0000	0.0000	0	-	0	[+]
IDM	- -	0.4500 0.5500	09:24 09:00 09:00 14:53	7 989 11 1	0,4580 0,5000 0,5000 0,5000	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
IFIRMA	23,7500	11:30	1.217	23.70	1.06 %	0	0.0000	0.0000	0	1	29	[+]
IFI	23.50 23.85	24.3000 29.7000	- - - -	- - - -	- - - -	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
IFSA	0,1260	15:19	10	-	0 %	4450	0.1170	0.1220	9642	-	0	[+]
IFR	- -	0.1040 0.1400	09:00 14:09 14:09 14:05	17 1719 3281 10000	0,1220 0,1280 0,1250 0,1250	3 2 1 1	34699 17867 500 7000	0.1160 0.1120 0.1100 0.1070	0.1230 0.1240 0.1250 0.1320	35000 13000 2700 17999	2 1 1 2
IMCOMPANY	35,9000	11:33	0.652	36.50	-2.71 %	0	0.0000	0.0000	0	1	23	[+]
IMC	34.70 36.50	37.1000 45.3000	- - - -	- - - -	- - - -	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
IMMOBILE	4,6200	11:22	0.208	4.55	1.54 %	0	0.0000	0.0000	0	0	1	[+]
GKI	4.54 4.62	4.3100 5.2400	- - - -	- - - -	- - - -	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
IMPERA	1,6600	11:15	0.178	1.70	0.61 %	357	1.6800	1.7000	5654	0	0	[+]
IMP	1.66 1.70	1.5300 1.8700	- - - -	- - - -	- - - -	1 1 1 1	89 6492 4800 812	1.6500 1.6200 1.6000 1.5800	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
IMS	2,0700	10:28	1.294	2.13	-2.82 %	192	2.0700	2.1400	61	1	3	[+]
IMS	2.07 2.14	1.9180 2.3400	- - - -	- - - -	- - - -	2 3 5 1	358 2132 4670 400	2.0650 2.0600 2.0500 2.0450	2.1450 2.1500 2.1600 2.1700	222 3800 1483 100	2 3 2 1
INC SA	1,5550	11:11	9.441	1.63	-4.31 %	500	1.5600	1.6050	2757	9	15	[+]
INC	1.52 1.63	1.4400 1.7600	- - - -	- - - -	- - - -	1 2 2 2	1000 2000 3000 3253	1.5550 1.5500 1.5400 1.5300	1.6100 1.6150 1.6200 1.6250	4969 70 5000 8934	1 1 1 2
INGBSK	474,4000	11:33	2.749	465.00	1.54 %	11	438.0000	439.2000	95	3	1 299	[+]
ING	465.00 475.00	388.0000 474.0000	- - - -	- - - -	- - - -	1 5 1 1	120 276 9 138	435.6000 435.0000 434.8000 434.6000	439.4000 439.6000 440.0000 440.2000	11 9 16 5	1 1 1 1
INPRO	7,7000	10:53	3	7.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	7.70 7.70	6.8500 8.3500	09:03 15:06 13:40 13:32	40 66 6 6	7,6000 7,6000 7,7000 7,7000	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
INSTALKRK	37,9000	10:33	1.218	37.80	0.00 %	50	37.3000	37.4000	26	1	45	[+]
INK	36.20 37.90	33.8000 41.2000	- - - -	- - - -	- - - -	4 1 1 5	196 250 41 163	37.2000 37.1000 37.0000 36.9000	37.7000 37.8000 37.9000 38.0000	51 31 121 53	1 1 2 1
INTERBUD	1,7400	17:00	30	1.60	1.27 %	32	1.4300	1.5750	207	0	0	[+]
ITB	1.60 1.60	1.5350 1.8750	17:00 16:46 16:46 16:46	400 34 400 216	1,7400 1,7400 1,6950 1,6900	1 1 2 1	367 495 465 277	1.4100 1.4050 1.4000 1.3200	1.5800 1.5950 1.6000 1.6450	647 55 298 984	1 1 1 1
INTERCARS	789,0000	11:33	0.851	794.00	-0.63 %	0	0.0000	0.0000	0	1	671	[+]
CAR	782.00 798.00	742.0000 906.0000	- - - -	- - - -	- - - -	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
INTERSPPL	0,3610	11:33	25.001	0.38	-2.43 %	0	0.0000	0.0000	0	25	9	[+]
IPO	0.36 0.38	0.3450 0.4210	- - - -	- - - -	- - - -	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	8,0000	11:22	0.155	8.06	-0.74 %	0	0.0000	0.0000	0	0	1	[+]
INL	7.82 8.06	7.0000 8.5200	- - - -	- - - -	- - - -	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
IPOPEMA	6,7400	10:42	0.191	6.76	-0.59 %	37	6.7000	6.7400	3	0	1	[+]
IPE	6.68 6.76	6.6800 8.1600	- - - -	- - - -	- - - -	1 1 1 1	640 7 8 8	6.6800 6.6400 6.5200 6.4800	6.7600 6.7800 6.8400 6.8600	139 110 231 2094	1 1 1 3
IZOLACJA	3,6000	10:43	161	3.75	0.00 %	4	3.5100	3.6000	6	0	0	[+]
IZO	3.75 3.75	3.2400 3.9600	10:43 09:00 14:19 14:19	63 2 2 118	3,6000 3,6000 3,6000 3,6000	1 1 1 1	1000 770 1 132	3.3800 3.2600 3.2200 3.1300	3.7600 3.8800 3.9500 3.9600	278 544 350 630	1 2 1 1
IZOSTAL	3,1000	11:27	8.088	3.07	0.98 %	391	3.0800	3.1000	99	8	25	[+]
IZS	3.06 3.12	2.7800 3.3800	- - - -	- - - -	- - - -	1 5 10 7	1000 3420 6560 16588	3.0700 3.0600 3.0500 3.0400	3.1100 3.1200 3.1300 3.1400	1000 1713 500 5995	1 4 1 4
JRHOLDING	5,1800	17:00	30	-	0 %	0	0.0000	0.0000	0	-	0	[+]
JRH	- -	4.9400 6.0200	16:49 16:42 16:42 16:42	47 40 22 517	5,1800 5,0200 5,0200 5,0600	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
JSW	26,0000	11:31	162.184	26.20	-0.73 %	0	0.0000	0.0000	0	162	4 232	[+]
JSW	25.80 26.46	24.5100 29.9500	- - - -	- - - -	- - - -	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
JWWINVEST	2,9400	11:20	0.177	2.94	0.00 %	469	2.8500	2.8900	418	0	1	[+]
JWW	2.94 2.94	2.5400 3.1000	- - - -	- - - -	- - - -	1 1 1 2	200 2426 3500 230	2.8300 2.8200 2.8100 2.8000	2.9000 2.9100 2.9200 2.9400	100 100 100 100	1 1 1 1
KCI	0,8700	11:20	6.239	0.88	0.23 %	0	0.0000	0.0000	0	6	6	[+]
KCI	0.87 0.88	0.8260 1.0050	- - - -	- - - -	- - - -	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
KERNEL	19,2800	17:00	65	19.36	-0.21 %	0	0.0000	0.0000	0	1	26	[+]
KER	19.16 19.40	17.2200 21.0000	16:49 16:36 16:21 16:21	11 30 125 83	19,1800 19,2800 19,2800 19,2800	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
KETY	1 226,0000	11:33	3.638	1,206.00	1.83 %	29	1230.0000	1232.0000	69	4	4 437	[+]
KTY	1,205.00 1,228.00	1100.0000 1344.0000	- - - -	- - - -	- - - -	4 4 3 4	62 61 185 123	1229.0000 1228.0000 1227.0000 1226.0000	1233.0000 1234.0000 1235.0000 1236.0000	68 40 24 20	5 3 8 4
KGHM	383,0000	11:33	305.211	371.00	1.44 %	284	383.9000	384.0000	353	305	115 998	[+]
KGH	371.00 384.50	311.6000 380.8000	- - - -	- - - -	- - - -	1 1 3 5	30 30 64 197	383.8500 383.8000 383.7500 383.7000	384.1000 384.1500 384.2000 384.2500	133 40 195 242	4 2 4 2
KGL	11,0000	10:53	0.352	11.00	0.00 %	0	0.0000	0.0000	0	0	4	[+]
KGL	10.50 11.00	9.2000 11.2000	- - - -	- - - -	- - - -	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
KINOPOL	19,9000	11:21	11.339	20.20	-1.49 %	2000	20.1000	20.2000	111	11	227	[+]
KPL	19.85 20.20	17.5000 21.3000	- - - -	- - - -	- - - -	5 1 1 2	842 50 100 650	20.0000 19.9500 19.9000 19.8000	20.3000 20.4000 20.5000 20.6000	100 575 602 545	1 4 2 2
KOGENERA	73,5000	11:29	2.6	73.80	-0.41 %	0	0.0000	0.0000	0	3	192	[+]
KGN	73.40 74.90	73.3000 89.5000	- - - -	- - - -	- - - -	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
KOMPAP	23,2000	10:30	0.671	22.20	-3.33 %	0	0.0000	0.0000	0	1	15	[+]
KMP	22.20 23.20	17.9000 21.6000	- - - -	- - - -	- - - -	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	5,8800	10:41	4.647	6.04	-2.65 %	0	0.0000	0.0000	0	5	27	[+]
KOM	5.86 6.05	5.4000 6.5800	- - - -	- - - -	- - - -	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
KPPD	21,0000	09:00	5	-	0 %	610	19.5000	20.4000	375	-	0	[+]
KPD	- -	18.9000 23.0000	09:37 10:01 12:06 12:06	1 33 19 40	20,0000 20,0000 20,0000 19,9000	1 1 1 1	167 20 69 500	19.4000 19.3000 19.2000 18.5000	21.0000 22.0000 22.6000 23.4000	160 20 82 27	2 1 1 1
KRAKCHEM	0,2930	11:29	40.522	0.29	0.34 %	30594	0.2920	0.3000	2480	41	12	[+]
KCH	0.29 0.30	0.2680 0.3260	- - - -	- - - -	- - - -	1 10 1 4	4450 38131 100 6452	0.2910 0.2900 0.2890 0.2880	0.3010 0.3050 0.3080 0.3090	3200 4410 1500 7100	1 2 1 3
KRKA	1 082,0000	15:02	2	1,116.00	0.54 %	0	0.0000	0.0000	0	0	39	[+]
KRK	1,116.00 1,126.00	974.0000 1190.0000	14:07 12:09 10:02 09:50	10 1 4 1	1 082,0000 1 086,0000 1 082,0000 1 082,0000	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
KRUK	408,1000	11:33	8.131	406.90	0.82 %	6	408.2000	408.3000	121	8	3 314	[+]
KRU	405.00 410.80	373.9000 456.9000	- - - -	- - - -	- - - -	1 2 4 2	9 15 84 32	408.1000 408.0000 407.9000 407.8000	408.6000 408.7000 408.8000 408.9000	44 24 24 49	2 1 1 2
KRVITAMIN	13,0000	13:02	41	12.70	-0.38 %	0	0.0000	0.0000	0	0	0	[+]
KVT	12.20 12.95	11.2500 13.7500	09:16 09:16 09:07 14:52	1 1 1 2219	13,0000 12,9500 12,5000 12,5500	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
KSGAGRO	3,6000	11:22	2.33	3.61	-0.28 %	0	0.0000	0.0000	0	2	8	[+]
KSG	3.60 3.61	3.3200 4.0500	- - - -	- - - -	- - - -	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
LARQ	2,4500	11:18	9.702	2.53	-2.00 %	0	0.0000	0.0000	0	10	24	[+]
LRQ	2.42 2.53	1.8200 2.2200	- - - -	- - - -	- - - -	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
LENA	2,3000	11:24	1.402	2.32	0.44 %	812	2.2800	2.3300	780	1	3	[+]
LEN	2.29 2.32	2.0800 2.5400	- - - -	- - - -	- - - -	2 3 1 1	170 2016 8 800	2.2700 2.2600 2.2500 2.2400	2.3400 2.3500 2.3600 2.3700	763 1652 2911 1627	1 3 2 2
LENTEX	7,1800	11:01	0.177	7.34	-1.10 %	0	0.0000	0.0000	0	0	1	[+]
LTX	7.18 7.34	6.3400 7.7400	- - - -	- - - -	- - - -	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
LESS	0,2640	17:00	5000	0.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LES	0.24 0.24	0.2300 0.2800	17:00 17:00 16:46 16:43	2080 2554 86 9968	0,2640 0,2640 0,2640 0,2600	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
LIBET	1,3550	12:05	1434	1.45	0.00 %	1310	1.3350	1.3850	1000	2	3	[+]
LBT	1.45 1.45	1.2600 1.5400	09:00 09:00 13:56 13:42	290 10 231 2	1,4000 1,4000 1,3850 1,3850	2 1 1 1	3609 3 3 200	1.3150 1.3100 1.2850 1.2800	1.4050 1.4150 1.4200 1.4250	6113 335 1682 5000	3 1 1 1
LOKUM	25,0000	14:58	1	25.20	-1.18 %	45	24.3000	24.8000	95	0	0	[+]
LKD	25.20 25.20	22.4000 27.2000	14:58 14:58 14:58 14:58	42 1 48 8	24,8000 24,8000 24,8000 24,8000	5 3 1 2	135 107 42 44	24.2000 24.0000 23.8000 23.6000	25.0000 25.2000 25.4000 25.5000	510 85 70 64	7 2 3 2
LPP	19 370,0000	11:33	4.26	19,870.00	-1.97 %	0	0.0000	0.0000	0	4	82 941	[+]
LPP	19,300.00 19,910.00	19910.0000 24320.0000	- - - -	- - - -	- - - -	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
LSISOFT	45,0000	11:28	0.084	46.00	-2.17 %	0	0.0000	0.0000	0	0	4	[+]
LSI	45.00 46.00	39.6000 48.4000	- - - -	- - - -	- - - -	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
LUBAWA	13,3200	11:33	231.785	13.24	0.53 %	81	13.2300	13.2700	875	232	3 098	[+]
LBW	13.20 13.59	8.5450 10.4300	- - - -	- - - -	- - - -	2 1 19 2	4129 238 8539 3453	13.2200 13.2100 13.2000 13.1900	13.2800 13.2900 13.3000 13.3100	490 1202 2707 1527	2 2 4 2
MABION	7,8200	11:33	141.239	7.16	9.37 %	3161	7.9200	7.9600	338	141	1 110	[+]
MAB	7.16 8.20	6.7900 8.2900	- - - -	- - - -	- - - -	2 1 1 2	269 2 150 302	7.9000 7.8400 7.8300 7.8200	7.9700 7.9800 7.9900 8.0000	300 1678 768 6061	1 3 3 8
MAKARONPL	22,0500	11:28	7.35	22.00	0.68 %	1634	21.9000	21.9500	111	7	163	[+]
MAK	21.95 22.65	19.4400 23.7500	- - - -	- - - -	- - - -	1 4 2 1	20 850 23 140	21.8500 21.8000 21.7500 21.7000	22.0000 22.0500 22.1000 22.3000	500 1643 845 20	1 1 1 1
MANGATA	71,8000	16:42	9	67.60	1.85 %	123	65.0000	66.0000	14	0	3	[+]
MGT	65.00 67.60	64.6000 78.6000	15:31 13:09 12:55 12:29	30 7 22 11	72,0000 71,8000 72,0000 72,8000	1 1 1 2	120 40 8 45	64.2000 63.8000 63.6000 63.2000	66.2000 66.6000 67.2000 67.8000	12 79 115 23	1 1 1 1
MARVIPOL	8,4600	10:51	0.86	8.54	-0.70 %	245	8.4600	8.6400	430	1	7	[+]
MVP	8.46 8.64	7.7800 9.5000	- - - -	- - - -	- - - -	1 2 2 1	1565 354 60 204	8.4400 8.4200 8.4000 8.3200	8.6600 8.6800 8.7000 8.7400	688 560 144 1013	1 2 2 3
MAXCOM	6,2000	16:46	1	-	0 %	20	5.9600	6.2000	71	-	0	[+]
MXC	- -	5.5400 6.7400	16:46 16:45 16:45 16:45	11 1 8 7	6,1800 6,1800 6,1400 6,1400	1 1 1 1	8 664 2 260	5.9200 5.9000 5.8800 5.8600	6.2200 6.3000 6.3400 6.3600	938 239 214 232	2 1 2 1
MBANK	1 444,5000	11:33	8.041	1,415.50	2.05 %	6	1454.5000	1456.0000	41	8	11 595	[+]
MBK	1,415.00 1,451.50	1124.0000 1373.0000	- - - -	- - - -	- - - -	3 3 4 1	43 35 46 13	1454.0000 1453.5000 1453.0000 1452.5000	1456.5000 1457.0000 1457.5000 1458.0000	28 21 22 24	2 2 4 3
MCI	28,0000	10:55	1.127	27.60	1.45 %	0	0.0000	0.0000	0	1	31	[+]
MCI	27.60 28.10	25.3000 30.9000	- - - -	- - - -	- - - -	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
MDIENERGIA	1,8250	11:33	68.076	1.86	2.24 %	300	1.8200	1.8450	479	68	125	[+]
MDI	1.79 1.90	2.4300 2.9700	- - - -	- - - -	- - - -	2 1 1 2	2079 100 1396 1078	1.8100 1.8050 1.8000 1.7950	1.8650 1.8700 1.8750 1.9000	5325 1002 437 300	2 1 1 1
MEDICALG	26,3000	11:21	6.577	26.20	0.38 %	0	0.0000	0.0000	0	7	172	[+]
MDG	26.00 26.65	25.3500 30.9500	- - - -	- - - -	- - - -	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
MEDINICE	81,6000	11:33	4.007	82.00	0.49 %	150	81.2000	82.1000	42	4	327	[+]
ICE	80.60 82.50	65.1000 79.5000	- - - -	- - - -	- - - -	8 2 5 2	561 170 59 520	81.0000 80.9000 80.8000 80.7000	82.2000 82.4000 82.9000 83.0000	230 174 200 500	1 2 1 1
MENNICA	42,7000	11:30	2.434	41.10	4.15 %	0	0.0000	0.0000	0	2	103	[+]
MNC	41.00 42.70	37.4000 45.6000	- - - -	- - - -	- - - -	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
MERCATOR	50,5000	11:32	6.66	51.00	-0.98 %	30	50.4000	50.7000	127	7	335	[+]
MRC	49.75 51.00	51.1000 62.3000	- - - -	- - - -	- - - -	1 2 2 5	50 84 147 397	50.3000 50.2000 50.1000 50.0000	50.8000 50.9000 51.0000 51.2000	66 193 212 1	1 6 2 1
MERCOR	15,2000	16:36	1	14.70	-1.02 %	251	14.3000	14.5000	211	0	0	[+]
MCR	14.55 14.70	13.9000 16.9000	16:33 16:06 16:00 15:56	10 15 1 1	15,0500 15,0500 15,2000 15,2000	1 4 3 1	20 142 783 250	14.2500 14.2000 14.0500 14.0000	14.5500 14.6500 14.7000 14.9000	300 133 947 1	1 1 3 1
MEXPOLSKA	3,6400	11:21	1.109	3.73	-2.41 %	530	3.6600	3.7800	77	1	4	[+]
MEX	3.64 3.73	3.2600 3.9800	- - - -	- - - -	- - - -	2 2 1 2	1148 170 155 20	3.6500 3.6000 3.5600 3.5500	3.7900 3.8000 3.8200 3.8400	80 2128 800 3803	2 7 1 6
MFO	31,8000	16:47	20	28.00	0.00 %	84	27.4000	28.0000	99	0	4	[+]
MFO	28.00 28.00	29.1000 35.5000	16:46 16:46 16:13 15:36	2 1 1 10	31,8000 31,4000 32,0000 31,4000	2 2 4 1	220 210 761 200	27.2000 27.1000 27.0000 26.8000	28.3000 28.4000 28.5000 28.6000	50 100 500 12	1 1 2 1
MILKILAND	1,6480	11:23	21.814	1.70	-0.24 %	0	0.0000	0.0000	0	22	36	[+]
MLK	1.63 1.70	1.4820 1.8100	- - - -	- - - -	- - - -	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
MILLENNIUM	20,7400	11:33	245.479	20.10	2.72 %	168	20.8400	20.8500	1163	245	5 076	[+]
MIL	20.10 20.81	17.8600 21.8200	- - - -	- - - -	- - - -	5 5 7 2	1084 2753 1855 509	20.8300 20.8200 20.8100 20.8000	20.8600 20.8700 20.8800 20.8900	1658 200 683 512	3 1 4 2
MIRACULUM	0,5480	10:36	6.262	0.57	-0.36 %	1010	0.5400	0.5640	2000	6	3	[+]
MIR	0.55 0.57	0.5400 0.6560	- - - -	- - - -	- - - -	1 1 1 1	3070 10 11200 4800	0.5320 0.5300 0.5240 0.5220	0.5660 0.5700 0.5740 0.5880	2504 1320 13100 2430	2 1 1 1
MIRBUD	11,1900	11:33	62.625	11.09	1.73 %	0	0.0000	0.0000	0	63	697	[+]
MRB	11.04 11.28	10.2800 12.5600	- - - -	- - - -	- - - -	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
MLPGROUP	108,0000	10:54	0.116	105.00	2.86 %	54	108.5000	110.0000	116	0	12	[+]
MLG	105.00 108.00	99.6000 121.5000	- - - -	- - - -	- - - -	1 1 1 3	162 4 122 285	107.5000 107.0000 106.5000 106.0000	110.5000 111.0000 115.0000 115.5000	3 110 90 105	1 1 1 1
MLSYSTEM	14,9800	10:48	1.404	14.90	0.54 %	4	14.9400	15.0400	71	1	21	[+]
MLS	14.88 14.98	13.5400 16.5400	- - - -	- - - -	- - - -	1 2 3 1	100 370 108 600	14.9200 14.9000 14.8800 14.8600	15.0800 15.1600 15.1800 15.2000	92 267 251 361	2 2 1 4
MOBRUK	356,5000	11:33	0.869	358.50	-0.83 %	211	354.0000	356.5000	16	1	311	[+]
MBR	356.50 361.00	324.0000 396.0000	- - - -	- - - -	- - - -	7 4 1 5	31 29 10 189	353.5000 353.0000 352.5000 352.0000	357.0000 357.5000 358.0000 358.5000	12 31 12 246	2 2 3 5
MODIVO	92,8000	11:33	647.297	87.50	6.08 %	227	92.2200	92.2800	268	647	59 028	[+]
MDV	87.48 92.86	72.4400 88.5200	- - - -	- - - -	- - - -	2 2 1 2	200 110 268 96	92.2000 92.1800 92.1600 92.1400	92.3000 92.3200 92.3400 92.3600	353 267 250 315	4 4 2 3
MOL	46,5000	11:20	1.566	45.44	2.38 %	2000	46.3200	46.7600	69	2	72	[+]
MOL	45.44 46.50	40.9000 49.9800	- - - -	- - - -	- - - -	1 2 1 2	10 218 3 2	45.6400 45.4400 45.3600 45.2600	46.7800 47.0000 47.0400 47.2000	1000 15 1000 10	1 1 1 1
MOLECURE	5,8200	11:29	22.234	5.68	2.46 %	0	0.0000	0.0000	0	22	127	[+]
MOC	5.61 5.82	5.0700 6.1900	- - - -	- - - -	- - - -	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
MONNARI	5,9200	10:59	1.843	6.04	-1.99 %	734	5.8600	5.9000	2	2	11	[+]
MON	5.92 6.04	5.2400 6.4000	- - - -	- - - -	- - - -	2 3 3 1	755 784 960 477	5.8400 5.8200 5.8000 5.7800	5.9200 5.9800 6.0200 6.0400	15 177 30 3076	1 1 1 2
MOSTALPLC	11,9000	10:33	0.084	12.10	-1.65 %	0	0.0000	0.0000	0	0	1	[+]
MSP	11.90 12.10	11.7000 14.3000	- - - -	- - - -	- - - -	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
MOSTALWAR	3,7400	11:17	5.874	3.74	0.00 %	5003	3.9000	3.9300	473	6	22	[+]
MSW	3.70 3.74	3.5400 4.3200	- - - -	- - - -	- - - -	1 1 3 1	332 350 60 311	3.8900 3.8600 3.8500 3.8300	3.9400 3.9500 3.9600 3.9700	333 648 472 668	1 2 3 2
MOSTALZAB	6,3700	11:25	1.024	6.34	0.79 %	0	0.0000	0.0000	0	1	7	[+]
MSZ	6.34 6.41	5.6300 6.8700	- - - -	- - - -	- - - -	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
MOVIEGAMES	7,7000	11:08	2.71	7.30	5.48 %	14	7.5000	7.6800	8	3	21	[+]
MOV	7.30 7.79	7.0200 8.5600	- - - -	- - - -	- - - -	1 1 1 1	2 135 235 38	7.4500 7.4000 7.3100 7.3000	7.6900 7.7000 7.7100 7.7200	380 1029 500 500	2 2 1 1
MURAPOL	42,0500	11:32	1.995	42.20	0.12 %	0	0.0000	0.0000	0	2	84	[+]
MUR	42.00 42.35	37.6500 45.9500	- - - -	- - - -	- - - -	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
MUZA	9,3500	15:31	100	-	0 %	900	9.3500	9.7000	600	-	0	[+]
MZA	- -	8.4500 10.2000	12:16 11:54 12:42 12:42	1 600 234 13	9,7500 9,3500 9,3500 9,5000	2 2 1 3	1073 501 1000 1002	9.3000 9.1500 9.0500 8.7500	9.7500 9.9000 10.1000 10.2000	777 492 500 438	1 1 1 1
MWTRADE	3,5400	11:12	0.002	3.54	-0.56 %	33	3.3800	3.5600	200	0	0	[+]
MWT	3.54 3.54	3.2600 3.9800	- - - -	- - - -	- - - -	2 1 1 2	553 1000 1000 1001	3.3400 3.3200 3.3000 3.2600	3.5800 3.6000 3.6200 3.6800	1000 650 488 101	1 1 1 2
NANOGROUP	2,2800	11:22	66.56	2.29	-0.22 %	15000	2.2550	2.2750	750	67	150	[+]
NNG	2.26 2.29	2.0900 2.5500	- - - -	- - - -	- - - -	6 1 1 2	4706 750 500 10700	2.2500 2.2400 2.2350 2.2300	2.2800 2.2850 2.2900 2.2950	7542 3156 4541 2500	3 2 1 1
NEPTIS	15,0000	11:15	0.445	15.00	0.00 %	75	14.7000	15.0000	271	0	7	[+]
YAN	14.90 15.00	13.5000 16.5000	- - - -	- - - -	- - - -	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	646 535 942 470	2 3 5 1
NEUCA	730,0000	11:17	0.303	725.00	1.96 %	0	0.0000	0.0000	0	0	221	[+]
NEU	720.00 735.00	665.0000 811.0000	- - - -	- - - -	- - - -	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
NEWAG	99,3000	11:33	15.232	95.50	4.31 %	48	97.7000	98.2000	72	15	1 496	[+]
NWG	95.50 99.90	99.9000 122.0000	- - - -	- - - -	- - - -	2 3 1 1	288 61 50 160	97.6000 97.5000 97.3000 97.2000	98.3000 98.4000 98.5000 98.6000	20 9 30 366	1 1 1 2
NEXITY	0,8600	11:18	4.01	0.86	0.00 %	0	0.0000	0.0000	0	4	3	[+]
NXG	0.86 0.86	1.0000 1.2200	- - - -	- - - -	- - - -	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
NOCTILUCA	99,0000	11:32	1.329	99.60	-1.00 %	50	98.6000	99.0000	516	1	132	[+]
NCL	98.20 100.60	90.0000 110.0000	- - - -	- - - -	- - - -	4 1 2 3	143 50 181 1019	98.5000 98.4000 98.3000 98.2000	99.9000 100.0000 100.6000 100.8000	3 5 368 32	1 1 1 2
NOVAVISGR	0,6410	10:34	0.013	0.65	-1.38 %	0	0.0000	0.0000	0	0	0	[+]
NVG	0.64 0.65	0.6270 0.7650	- - - -	- - - -	- - - -	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
NOVITA	105,5000	11:31	0.045	106.00	0.00 %	0	0.0000	0.0000	0	0	5	[+]
NVT	105.50 107.50	97.8000 119.0000	- - - -	- - - -	- - - -	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
NTCAPITAL	0,5680	10:45	0.356	0.57	-5.96 %	500	0.5660	0.6060	500	0	0	[+]
NTC	0.57 0.61	0.5280 0.6440	- - - -	- - - -	- - - -	1 1 1 1	499 500 500 500	0.5640 0.5620 0.5580 0.5560	0.6080 0.6100 0.6120 0.6140	500 3939 600 1180	1 2 2 3
NTTSYSTEM	12,3500	10:39	1.042	12.65	-2.76 %	19	12.4500	12.7500	717	1	13	[+]
NTT	12.30 12.65	10.9000 13.3000	- - - -	- - - -	- - - -	2 1 4 1	300 111 483 200	12.4000 12.3500 12.3000 12.2500	12.8000 13.0000 13.1000 13.1500	544 200 39 300	2 1 1 1
ODLEWNIE	22,1000	11:28	15.112	22.50	-0.90 %	0	0.0000	0.0000	0	15	330	[+]
ODL	21.40 22.50	15.9500 19.4500	- - - -	- - - -	- - - -	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
ONDE	8,2300	11:31	7.017	8.24	-0.36 %	0	0.0000	0.0000	0	7	58	[+]
OND	8.18 8.24	7.7700 9.4900	- - - -	- - - -	- - - -	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
ONEMORE	2,3500	11:25	166.634	2.39	-2.08 %	2819	2.3100	2.3500	1488	167	390	[+]
OML	2.26 2.41	2.4600 3.0000	- - - -	- - - -	- - - -	4 7 8 7	4400 3858 7601 5881	2.3000 2.2900 2.2800 2.2700	2.3600 2.3700 2.3800 2.3900	2196 7107 5643 8216	4 3 5 8
ONESANO	0,6320	17:00	750	-	0 %	1000	0.5820	0.6000	4010	-	0	[+]
ONO	- -	0.5800 0.7080	15:53 15:53 15:25 15:25	1 7 1795 330	0,6560 0,6560 0,6300 0,6300	2 1 1 2	5029 50 50 110	0.5800 0.5780 0.5760 0.5740	0.6100 0.6120 0.6140 0.6160	50 50 50 50	1 1 1 1
OPONEOPL	102,0000	11:32	1.799	99.80	2.20 %	998	99.4000	99.5000	35	2	183	[+]
OPN	99.80 102.80	85.5000 104.2000	- - - -	- - - -	- - - -	1 1 1 1	182 182 182 51	98.1000 98.0000 97.8000 97.1000	99.6000 99.7000 99.8000 99.9000	51 30 141 449	2 1 4 8
OPTEAM	5,8500	11:25	2.059	5.80	-1.68 %	0	0.0000	0.0000	0	2	12	[+]
OPM	5.75 5.90	6.3500 7.7500	- - - -	- - - -	- - - -	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
ORANGEPL	15,7600	11:33	274.654	15.86	-0.94 %	0	0.0000	0.0000	0	275	4 345	[+]
OPL	15.64 15.97	14.8050 18.0950	- - - -	- - - -	- - - -	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
ORCOGROUP	3,5000	16:48	1	-	0 %	19	3.5000	3.6000	5	-	0	[+]
OPG	- -	3.1600 3.8400	10:51 09:00 15:54 11:48	11 1 11 2	3,5200 3,9800 3,9800 3,9800	1 2 2 0	928 1227 4321 0	3.3800 3.3000 3.2000 0.0000	3.9800 4.0000 4.3600 4.4800	1956 2600 341 267	1 1 1 1
OTLOG	16,2000	11:06	0.809	15.62	1.25 %	53	15.6200	15.9800	40	1	13	[+]
OTS	15.62 16.36	12.1200 14.8000	- - - -	- - - -	- - - -	1 3 1 1	197 29 5 80	15.6000 15.4800 15.4600 15.4400	16.0000 16.3400 16.3600 16.3800	446 5 5 180	1 1 1 1
OTMUCHOW	5,4800	09:00	2	5.10	1.19 %	10	5.4200	5.4800	1046	0	0	[+]
OTM	5.10 5.10	4.9400 6.0200	15:43 15:43 14:38 14:38	398 1 83 100	5,4000 5,4600 5,7200 5,6400	1 2 1 1	10 400 99 400	5.3000 5.2200 5.2000 5.1600	5.5000 5.5400 5.6000 5.6200	250 1 1 1335	1 1 1 1
PANOVA	15,7500	15:48	1	15.65	0.00 %	222	15.6000	15.7500	138	0	2	[+]
NVA	15.65 15.65	14.2000 17.3000	10:15 15:39 12:45 12:42	1 78 79 1	15,7500 15,6000 15,7500 15,7500	1 2 1 3	215 145 500 819	15.5500 15.5000 15.4500 15.3500	15.8500 15.9000 16.0000 16.1000	222 5000 111 1098	1 1 1 2
PASSUS	119,8000	11:33	1.451	117.00	2.39 %	63	120.2000	121.4000	21	1	173	[+]
PAS	117.00 121.00	108.6000 132.6000	- - - -	- - - -	- - - -	1 1 4 2	195 100 90 21	119.8000 119.6000 119.0000 118.8000	121.6000 121.8000 122.0000 122.2000	35 50 160 100	2 2 3 1
PATENTUS	2,6500	16:39	2	-	0 %	0	0.0000	0.0000	0	-	0	[+]
PAT	- -	2.3900 2.9100	15:50 15:24 14:17 14:17	10 20 370 500	2,6400 2,6500 2,6000 2,6100	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
PCCEXOL	1,9350	11:32	11.339	1.96	-1.28 %	0	0.0000	0.0000	0	11	22	[+]
PCX	1.93 1.97	1.7800 2.1700	- - - -	- - - -	- - - -	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
PCCROKITA	66,8000	11:04	1.251	66.00	0.91 %	0	0.0000	0.0000	0	1	83	[+]
PCR	66.00 66.80	62.4000 76.2000	- - - -	- - - -	- - - -	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
PCFGROUP	3,2850	11:21	5.026	3.34	-0.45 %	57	3.2700	3.3000	311	5	16	[+]
PCF	3.26 3.34	3.2100 3.9200	- - - -	- - - -	- - - -	1 2 1 1	541 1178 160 5	3.2650 3.2600 3.2550 3.2400	3.3100 3.3150 3.3350 3.3400	555 43 354 720	1 1 2 3
PEKABEX	10,6000	11:27	30.256	10.50	3.92 %	743	10.3400	10.4800	3	30	318	[+]
PBX	10.50 10.64	8.3700 10.2200	- - - -	- - - -	- - - -	1 2 1 1	1500 102 3 135	10.3200 10.3000 10.2400 10.2000	10.5000 10.5400 10.5800 10.6000	857 3 5 891	1 1 1 4
PEKAO	234,4000	11:33	234.168	230.00	2.49 %	0	0.0000	0.0000	0	234	54 526	[+]
PEO	228.70 235.30	219.4000 268.0000	- - - -	- - - -	- - - -	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
PEPCO	34,7200	11:33	253.842	34.40	0.35 %	0	0.0000	0.0000	0	254	8 734	[+]
PCO	32.90 34.75	30.9600 37.8400	- - - -	- - - -	- - - -	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
PEPEES	0,8480	16:01	1483	0.83	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.83 0.83	0.7540 0.9180	16:00 16:00 16:00 13:06	395 61 61 31	0,8460 0,8440 0,8440 0,8260	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
PGE	10,1950	11:33	748.4	10.27	0.05 %	0	0.0000	0.0000	0	748	7 633	[+]
PGE	10.11 10.30	9.7200 11.8800	- - - -	- - - -	- - - -	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
PGFGROUP	0,5200	11:18	4.753	0.54	-1.70 %	0	0.0000	0.0000	0	5	2	[+]
PGV	0.52 0.54	0.5030 0.6130	- - - -	- - - -	- - - -	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
PHARMENA	3,1200	10:44	2.222	3.24	-2.19 %	0	0.0000	0.0000	0	2	7	[+]
PHR	3.12 3.29	2.8800 3.5200	- - - -	- - - -	- - - -	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
PHN	9,5000	16:39	10	9.44	0.00 %	554	9.3600	9.4400	179	0	0	[+]
PHN	9.44 9.44	8.6200 10.5000	15:47 14:45 14:18 12:00	17 550 650 800	9,4800 9,5000 9,5000 9,5000	5 3 1 2	2068 265 180 240	9.3200 9.3000 9.2800 9.2600	9.4600 9.4800 9.5000 9.5200	1082 310 570 266	2 2 3 2
PHOTON	1,1950	10:48	0.449	1.19	-0.42 %	0	0.0000	0.0000	0	0	1	[+]
PEN	1.19 1.20	1.3800 1.6800	- - - -	- - - -	- - - -	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
PKNORLEN	137,0600	11:33	905.359	136.02	0.76 %	54	140.2600	140.3200	16	905	122 555	[+]
PKN	133.88 137.10	127.8000 156.1600	- - - -	- - - -	- - - -	1 3 2 4	81 120 444 2751	140.2400 140.2200 140.2000 140.1800	140.3400 140.3600 140.3800 140.4000	190 394 233 61	1 4 3 1
PKOBP	105,6400	11:33	506.712	103.36	2.54 %	1201	106.1400	106.1800	574	507	53 266	[+]
PKO	103.36 105.96	93.3300 114.0600	- - - -	- - - -	- - - -	5 5 7 7	1097 1365 1042 836	106.1200 106.1000 106.0800 106.0600	106.2000 106.2200 106.2400 106.2600	25 495 809 20884	1 1 4 8
PKPCARGO	10,9900	11:32	167.482	11.10	-2.74 %	0	0.0000	0.0000	0	167	1 851	[+]
PKP	10.94 11.16	13.9100 16.9900	- - - -	- - - -	- - - -	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
PLAYWAY	243,5000	11:31	0.727	243.00	0.41 %	51	243.0000	244.5000	19	1	177	[+]
PLW	242.00 245.00	223.0000 272.0000	- - - -	- - - -	- - - -	2 2 5 3	54 40 143 60	242.5000 242.0000 241.5000 241.0000	245.0000 245.5000 246.0000 246.5000	346 28 157 20	8 1 4 1
PLAZACNTR	1,4560	17:00	35	1.29	0.63 %	0	0.0000	0.0000	0	1	1	[+]
PLZ	1.29 1.29	1.3460 1.6420	17:00 17:00 16:46 16:38	88 222 68 294	1,4560 1,4560 1,4480 1,4440	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
POINTGROUP	1,9550	12:34	25	2.00	0.00 %	4184	1.9550	2.0000	3817	0	0	[+]
PGM	2.00 2.00	1.8000 2.2000	12:33 09:24 13:13 09:14	25 5 85 500	2,0000 2,0000 1,9550 2,0500	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0300 2.0400 2.0500 2.0600	3800 3688 446 1000	1 1 1 1
POLENERGIA	60,3000	11:25	83.773	59.40	10.64 %	0	0.0000	0.0000	0	84	5 026	[+]
PEP	59.40 61.60	45.7500 55.8000	- - - -	- - - -	- - - -	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
POLICE	7,5800	10:56	0.094	7.50	1.07 %	0	0.0000	0.0000	0	0	1	[+]
PCE	7.50 7.58	7.1000 8.6600	- - - -	- - - -	- - - -	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
POLIMEXMS	7,9800	11:33	296.119	7.96	1.27 %	0	0.0000	0.0000	0	296	2 349	[+]
PXM	7.84 8.02	7.1800 8.7700	- - - -	- - - -	- - - -	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
POLTREG	18,7500	11:21	1.368	19.20	-2.34 %	13	18.7000	19.0000	336	1	26	[+]
PTG	18.75 19.35	17.2000 21.0000	- - - -	- - - -	- - - -	2 3 2 1	106 349 1380 3	18.6000 18.5000 18.4000 18.2000	19.3500 19.7500 19.8000 19.8500	1581 68 1185 95	1 1 1 1
POLWAX	1,0000	11:32	4.254	1.00	0.00 %	0	0.0000	0.0000	0	4	4	[+]
PWX	0.99 1.00	0.8840 1.0800	- - - -	- - - -	- - - -	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
PRAGMAINK	3,2000	15:21	1170	3.24	0.00 %	200	3.1000	3.3000	20	0	0	[+]
PRI	3.24 3.24	2.9400 3.5800	15:20 13:33 12:48 12:12	734 1000 290 2310	3,2600 3,2600 3,2600 3,2600	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 77 20 70	1 2 1 2
PROCHEM	23,4000	11:03	0.038	24.40	-4.10 %	12	23.6000	24.1000	36	0	1	[+]
PRM	22.80 24.40	21.7000 26.5000	- - - -	- - - -	- - - -	1 1 2 1	140 72 140 70	22.2000 22.0000 21.7000 21.0000	24.5000 24.6000 24.7000 24.9000	1101 24 318 64	3 1 1 1
PROJPRZEM	18,2000	15:58	9	17.70	-1.13 %	0	0.0000	0.0000	0	0	4	[+]
PJP	17.50 17.70	15.7000 19.1000	15:58 15:58 15:58 15:51	85 6 9 29	18,2000 18,2000 18,1000 18,1000	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
PROTEKTOR	1,2580	11:15	83.523	1.26	0.00 %	0	0.0000	0.0000	0	84	105	[+]
PRT	1.25 1.26	1.1420 1.3940	- - - -	- - - -	- - - -	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
PTWP	127,5000	16:17	20	134.00	-2.99 %	267	130.0000	133.5000	100	0	5	[+]
PTW	130.00 134.00	114.5000 139.5000	16:02 16:02 16:02 14:58	1 8 1 6	127,0000 127,0000 127,0000 127,5000	1 1 1 3	1 75 28 11	129.5000 128.5000 127.5000 125.0000	134.0000 136.0000 137.5000 138.0000	239 15 33 27	2 1 1 2
PULAWY	50,4000	10:39	2.122	49.90	1.00 %	0	0.0000	0.0000	0	2	108	[+]
ZAP	49.20 51.00	43.5000 53.0000	- - - -	- - - -	- - - -	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
PURE	2,1850	11:33	146.64	2.19	0.23 %	0	0.0000	0.0000	0	147	304	[+]
PUR	1.97 2.23	1.5760 1.9240	- - - -	- - - -	- - - -	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	67,6800	11:33	541.24	66.40	2.02 %	4047	67.6800	67.7200	1028	541	36 389	[+]
PZU	66.40 67.74	57.7600 70.5600	- - - -	- - - -	- - - -	5 5 4 4	3151 1182 3010 2303	67.6600 67.6400 67.6200 67.6000	67.7400 67.7600 67.7800 67.8000	1846 2160 3256 2185	6 9 7 4
QNATECHNO	41,0000	11:24	3.396	41.40	-1.20 %	50	45.3000	46.8000	420	3	137	[+]
QNA	40.00 41.40	39.0000 47.6000	- - - -	- - - -	- - - -	1 3 2 1	120 510 170 50	45.1000 45.0000 44.4000 44.0000	46.9000 47.0000 47.2000 47.3000	80 238 170 30	1 2 1 1
QUERCUS	11,8200	11:15	6.408	11.94	0.51 %	0	0.0000	0.0000	0	6	77	[+]
QRS	11.80 12.00	10.9000 13.3000	- - - -	- - - -	- - - -	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
RAFAMET	56,0000	16:48	1	53.10	0.00 %	50	51.6000	53.0000	80	0	0	[+]
RAF	53.10 53.10	49.0000 59.8000	16:19 12:45 11:33 09:06	100 25 1 21	55,5000 55,1000 55,1000 54,4000	1 2 1 1	50 83 150 100	51.2000 51.0000 50.8000 50.1000	53.2000 53.9000 54.0000 54.5000	145 30 50 30	1 1 1 1
RAINBOW	150,9000	11:33	7.251	149.00	1.96 %	0	0.0000	0.0000	0	7	1 094	[+]
RBW	149.00 152.70	129.6000 158.4000	- - - -	- - - -	- - - -	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
RANKPROGR	4,6000	11:19	5.066	4.45	1.55 %	0	0.0000	0.0000	0	5	23	[+]
RNK	4.45 4.60	4.1300 5.0400	- - - -	- - - -	- - - -	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
RAWLPLUG	13,9500	17:00	215	14.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RWL	14.35 14.35	12.6000 15.3000	17:00 17:00 17:00 17:00	19 209 39 18	13,9500 13,9500 13,9500 13,9500	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
RELPOL	5,6000	11:09	0.18	5.58	-1.06 %	10	5.6200	5.6600	850	0	1	[+]
RLP	5.58 5.66	5.1200 6.2400	- - - -	- - - -	- - - -	1 4 1 2	300 239 10 30	5.6000 5.5600 5.5400 5.5200	5.6800 5.7200 5.7400 5.7600	46 829 10 1000	1 3 1 1
REMAK	11,0000	11:01	0.243	11.60	-5.17 %	300	12.2000	12.8000	204	0	3	[+]
RMK	11.00 11.60	11.9000 14.5000	- - - -	- - - -	- - - -	1 1 1 5	100 400 500 970	12.1500 12.1000 11.9500 11.9000	12.9000 12.9500 13.0500 13.1000	407 228 26 50	2 3 1 1
RENDER	76,0000	11:44	7	-	0 %	0	0.0000	0.0000	0	-	0	[+]
RND	- -	68.4000 83.2000	11:18 11:18 09:41 10:17	1 2 1 14	76,8000 76,8000 75,8000 76,6000	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
ROPCZYCE	24,7000	16:24	100	26.60	-1.51 %	420	26.2000	26.6000	20	0	7	[+]
RPC	26.10 26.60	22.2000 27.0000	15:53 15:53 15:53 15:52	105 301 133 50	24,8000 24,8000 24,8000 24,5000	3 4 1 1	1041 89 295 20	26.1000 26.0000 25.8000 25.6000	26.7000 26.8000 26.9000 27.0000	371 40 849 1306	3 2 2 4
RYVU	14,3400	11:20	25.707	15.30	-2.71 %	0	0.0000	0.0000	0	26	374	[+]
RVU	14.06 15.30	14.8200 18.1000	- - - -	- - - -	- - - -	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
SANOK	20,9000	11:17	1.57	20.90	0.97 %	0	0.0000	0.0000	0	2	33	[+]
SNK	20.80 21.00	19.3500 23.6000	- - - -	- - - -	- - - -	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
SANTANDER	49,0000	10:38	0.324	46.70	1.12 %	0	0.0000	0.0000	0	0	16	[+]
SAN	46.70 49.00	41.3700 50.5600	- - - -	- - - -	- - - -	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
SANWIL	1,4500	17:01	999	-	0 %	374	1.4650	1.5050	150	-	0	[+]
SNW	- -	1.1900 1.4500	17:00 17:00 17:00 16:49	1 27 1322 900	1,4500 1,4500 1,4500 1,4300	1 1 3 1	983 2322 11030 30	1.4600 1.4550 1.4500 1.4350	1.5100 1.5150 1.5200 1.5250	550 2028 5000 57	1 2 1 2
SCANWAY	335,0000	11:33	4.389	330.00	1.52 %	56	332.0000	334.0000	32	4	1 471	[+]
SCW	330.00 344.00	315.0000 383.0000	- - - -	- - - -	- - - -	2 26 8 11	158 420 87 719	331.0000 330.0000 329.0000 328.0000	335.0000 336.0000 337.0000 338.0000	78 94 43 21	4 2 3 3
SCPFL	123,6000	11:16	0.049	124.00	-0.96 %	9	122.8000	123.2000	1	0	6	[+]
SCP	122.20 124.00	104.4000 127.6000	- - - -	- - - -	- - - -	1 1 2 1	20 4 97 10	122.4000 122.2000 122.0000 121.6000	123.6000 123.8000 124.0000 124.4000	19 8 16 16	1 1 2 2
SECOGROUP	35,8000	15:48	5	43.60	-2.75 %	43	42.6000	43.2000	30	0	5	[+]
SWG	42.40 43.60	33.4000 40.6000	15:48 10:12 12:45 13:24	1 1 45 2	35,8000 37,0000 36,6000 36,6000	2 2 1 1	250 177 11 1	42.4000 42.0000 41.8000 41.6000	43.4000 43.6000 44.4000 45.8000	369 88 170 66	1 1 1 2
SEKO	11,7000	11:23	1.734	11.70	0.86 %	1433	11.6000	11.7000	85	2	20	[+]
SEK	11.60 11.80	10.3500 12.6500	- - - -	- - - -	- - - -	1 2 7 4	500 350 423 605	11.5500 11.5000 11.4500 11.4000	11.8000 11.8500 11.9000 11.9500	1752 543 1292 1119	5 3 6 5
SELENAFM	46,7000	11:14	0.906	46.20	2.64 %	0	0.0000	0.0000	0	1	42	[+]
SEL	46.20 47.00	45.0000 55.0000	- - - -	- - - -	- - - -	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
SELVITA	31,5500	11:30	2.912	31.50	1.45 %	0	0.0000	0.0000	0	3	92	[+]
SLV	31.20 31.85	26.6500 32.5500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,4410	11:20	0.294	0.44	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFS	0.44 0.44	0.4280 0.5220	- - - -	- - - -	- - - -	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
SHOPER	42,2500	11:32	4.605	41.50	3.05 %	114	41.6500	41.9500	35	5	193	[+]
SHO	41.00 42.50	39.0000 47.6000	- - - -	- - - -	- - - -	1 1 1 1	12 95 100 337	41.5000 41.3500 41.1500 41.1000	42.0000 42.2500 42.3000 42.3500	369 304 200 99	2 1 1 1
SILVANO	4,8000	14:57	500	-	0 %	291	4.6300	4.8000	5416	-	0	[+]
SFG	- -	4.3200 5.2800	13:50 13:39 13:08 12:52	600 100 135 20	4,8000 4,8000 4,8000 4,8000	1 1 1 1	310 300 311 300	4.6200 4.6000 4.5100 4.5000	5.0000 5.1000 5.2000 5.2600	222 222 222 1302	1 1 1 3
SIMFABRIC	1,5180	10:51	0.627	1.48	2.43 %	0	0.0000	0.0000	0	1	1	[+]
SIM	1.48 1.52	1.4180 1.7300	- - - -	- - - -	- - - -	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
SKARBIEC	35,4000	11:32	0.862	35.00	1.14 %	175	34.0000	35.3000	1	1	30	[+]
SKH	34.10 35.40	32.1000 39.1000	- - - -	- - - -	- - - -	2 1 2 5	105 500 21 84	33.8000 33.7000 33.5000 33.4000	35.4000 35.5000 35.6000 35.7000	771 51 159 100	4 1 4 1
SKYLINE	1,5800	12:46	47	-	0 %	4336	1.5800	1.6800	4434	-	0	[+]
SKL	- -	1.4300 1.7300	12:09 10:58 10:57 10:57	4700 1 1000 200	1,5800 1,6800 1,6000 1,6100	1 1 1 1	3000 200 3000 5000	1.5500 1.5400 1.5300 1.5200	1.6900 1.7000 1.7900 1.8800	3000 400 5000 690	1 1 1 1
SNIEZKA	85,4000	10:41	1.145	84.80	0.71 %	77	85.2000	85.6000	42	1	97	[+]
SKA	84.80 86.00	84.6000 103.0000	- - - -	- - - -	- - - -	6 4 3 3	132 171 124 1547	84.6000 84.4000 84.2000 84.0000	85.8000 86.0000 86.2000 86.4000	81 1082 41 42	2 3 1 1
SONEL	15,0000	15:03	66	14.65	-0.34 %	12	14.6500	14.7000	2202	0	1	[+]
SON	14.60 14.65	13.4500 16.3500	14:56 14:56 14:54 14:54	96 4 6 60	15,0000 15,0000 15,0000 14,9500	1 2 3 2	2 56 259 21	14.6000 14.5500 14.5000 14.4000	14.8000 14.8500 14.9500 15.0000	20 47 411 631	1 1 2 3
SPYROSOFT	391,0000	11:13	0.302	394.00	-0.51 %	116	391.0000	394.0000	40	0	118	[+]
SPR	390.00 394.00	363.0000 443.0000	- - - -	- - - -	- - - -	4 2 1 4	129 13 1 17	390.0000 388.0000 387.0000 386.0000	395.0000 396.0000 397.0000 398.0000	49 164 1 43	3 2 1 1
STALEXP	2,0250	11:33	340.85	2.09	-3.57 %	2010	2.0250	2.0400	9288	341	696	[+]
STX	2.01 2.10	2.8450 3.4750	- - - -	- - - -	- - - -	2 3 10 5	2177 5896 28458 23827	2.0200 2.0150 2.0100 2.0050	2.0450 2.0500 2.0550 2.0600	5474 17179 27333 1600	1 5 4 3
STALPROD	228,0000	11:31	0.066	226.00	0.88 %	34	228.0000	229.0000	11	0	15	[+]
STP	226.00 229.00	216.0000 264.0000	- - - -	- - - -	- - - -	1 3 5 5	11 121 48 81	227.0000 226.0000 225.0000 224.0000	230.0000 231.0000 232.0000 233.0000	26 16 36 50	3 2 3 1
STALPROFI	8,9200	11:25	7.556	9.02	-0.89 %	0	0.0000	0.0000	0	8	67	[+]
STF	8.80 9.08	8.4200 10.2500	- - - -	- - - -	- - - -	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
STAPORKOW	4,6800	17:00	500	-	0 %	0	0.0000	0.0000	0	-	0	[+]
ZUK	- -	4.3200 5.2500	10:50 09:19 15:49 15:49	20 500 1 39	4,7800 4,8000 4,8000 4,7000	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
SUNEX	2,7400	11:20	1.237	2.79	-1.79 %	790	2.7100	2.7250	78	1	3	[+]
SNX	2.74 2.79	2.5300 3.0900	- - - -	- - - -	- - - -	4 2 1 1	3345 402 2 483	2.7000 2.6800 2.6700 2.6550	2.7500 2.7650 2.7700 2.7750	200 302 701 2	1 1 3 1
SYGNITY	76,6000	11:25	3.04	76.50	0.26 %	67	76.2000	76.6000	16	3	232	[+]
SGN	75.10 76.90	65.7000 80.3000	- - - -	- - - -	- - - -	1 2 1 1	10 60 10 48	75.8000 75.6000 75.4000 75.3000	77.0000 77.3000 77.5000 77.6000	396 218 90 68	2 2 2 2
SYNEKTIK	309,4000	11:33	34.018	300.80	2.86 %	52	308.8000	309.4000	28	34	10 542	[+]
SNT	300.80 314.00	251.6000 307.2000	- - - -	- - - -	- - - -	2 2 4 3	12 20 49 102	308.6000 308.4000 308.2000 308.0000	309.6000 309.8000 310.0000 310.2000	78 27 131 158	5 3 5 6
SYNTHAVERSE	2,7400	11:30	7.661	2.80	-1.97 %	0	0.0000	0.0000	0	8	21	[+]
SVE	2.73 2.80	2.6100 3.1900	- - - -	- - - -	- - - -	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
TALEX	18,2000	11:14	0.11	18.20	1.11 %	14	19.0000	19.3000	151	0	2	[+]
TLX	18.10 18.20	17.1000 20.8000	- - - -	- - - -	- - - -	1 1 1 4	400 1 17 443	18.8000 18.7000 18.6000 18.5000	19.4000 19.7000 19.8000 19.9000	169 195 30 67	3 1 1 2
TARCZYNSKI	122,0000	11:18	0.077	121.50	2.52 %	89	121.0000	122.0000	11	0	9	[+]
TAR	121.00 122.00	109.0000 133.0000	- - - -	- - - -	- - - -	2 4 2 7	2 33 2 131	120.5000 120.0000 119.5000 119.0000	122.5000 123.0000 123.5000 124.0000	87 21 6 30	1 1 2 3
TATRY MOUNTAIN	85,0000	13:46	20	-	0 %	9	80.0000	84.5000	110	-	0	[+]
TMR	- -	76.5000 93.5000	16:49 16:49 16:49 13:28	11 1 8 1	85,0000 85,0000 85,0000 78,5000	2 1 1 2	3 27 2 38	79.0000 78.5000 77.0000 76.5000	85.0000 86.5000 87.0000 88.0000	115 69 88 112	3 1 1 2
TAURONPE	9,5960	11:33	1073.364	9.70	-0.97 %	301	9.6960	9.7020	394	1 073	10 317	[+]
TPE	9.44 9.82	8.6580 10.5800	- - - -	- - - -	- - - -	1 1 1 1	412 835 835 2122	9.6940 9.6900 9.6880 9.6860	9.7040 9.7060 9.7080 9.7100	1636 1191 804 2614	4 1 2 2
TENDERHUT	5,8000	11:33	0.17	5.54	4.69 %	1030	5.6200	5.6400	1030	0	1	[+]
THG	5.54 5.80	5.4000 6.6000	- - - -	- - - -	- - - -	1 1 1 2	50 40 40 42	5.6000 5.5800 5.5600 5.5400	5.8000 5.8200 5.8400 5.8600	40 40 40 40	1 1 1 1
TERMOREX	0,6450	11:28	0.944	0.63	2.38 %	1067	0.6900	0.7000	238570	1	1	[+]
TRR	0.62 0.65	0.6250 0.7550	- - - -	- - - -	- - - -	2 2 2 3	515 515 3451 669	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	280 500 6551 500	1 1 3 1
TESGAS	1,8900	16:02	1000	1.85	1.65 %	175	1.8150	1.8450	720	0	0	[+]
TSG	1.85 1.85	1.7100 2.0900	15:55 15:50 15:50 15:50	1 579 224 777	1,8900 1,8100 1,8100 1,8200	4 4 4 1	417 1669 2610 686	1.8100 1.8050 1.8000 1.7950	1.8650 1.8700 1.8750 1.8800	13 292 2000 5320	1 5 2 1
TEXT	41,7400	11:33	9.22	40.80	2.71 %	191	41.2000	41.3200	3	9	383	[+]
TXT	40.80 41.98	38.0000 46.4400	- - - -	- - - -	- - - -	3 2 3 1	188 191 99 250	41.1400 41.1200 41.1000 41.0600	41.4000 41.4200 41.4400 41.4600	4 33 20 235	1 1 1 3
TORPOL	71,4000	11:32	1.952	71.50	0.85 %	0	0.0000	0.0000	0	2	139	[+]
TOR	70.70 71.50	62.0000 75.6000	- - - -	- - - -	- - - -	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
TOYA	9,3600	11:33	302.254	9.21	10.12 %	0	0.0000	0.0000	0	302	2 823	[+]
TOA	9.15 9.63	7.8800 9.6200	- - - -	- - - -	- - - -	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
TRAKCJA	3,4100	11:28	49.686	3.44	-0.58 %	5818	3.4100	3.4300	430	50	169	[+]
TRK	3.36 3.50	3.2150 3.9250	- - - -	- - - -	- - - -	1 4 2 2	50 5064 1177 20	3.4050 3.4000 3.3900 3.3850	3.4450 3.4500 3.4800 3.4850	430 100 18892 2007	1 1 3 1
TRANSPOL	11,7000	11:33	13.077	12.00	2.63 %	5	12.0000	12.3500	825	13	155	[+]
TRN	11.50 12.00	12.9000 15.7000	- - - -	- - - -	- - - -	1 1 1 1	502 848 228 20	11.8500 11.8000 11.7500 11.7000	12.5000 12.5500 12.7000 12.7500	12 15 223 215	1 1 1 2
TSGAMES	95,5000	11:33	4.79	96.00	-0.52 %	0	0.0000	0.0000	0	5	457	[+]
TEN	95.00 96.15	81.0500 99.0500	- - - -	- - - -	- - - -	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
ULMA	55,5000	11:22	0.119	58.50	-5.13 %	150	59.5000	63.5000	145	0	7	[+]
ULM	55.50 58.50	57.5000 69.5000	- - - -	- - - -	- - - -	2 1 2 3	29 34 51 282	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	48 583 75 40	2 2 1 1
ULTGAMES	14,8000	11:16	0.453	15.25	-2.95 %	150	14.8500	15.2000	198	0	7	[+]
ULG	14.80 15.30	13.5000 16.5000	- - - -	- - - -	- - - -	3 1 2 2	857 9 530 319	14.8000 14.7500 14.7000 14.6500	15.2500 15.3000 15.5000 15.5500	50 50 2580 55	1 1 4 1
UNIBEP	12,2800	11:33	11.393	12.02	2.16 %	161	13.9200	13.9400	619	11	137	[+]
UNI	12.00 12.28	12.6200 15.4200	- - - -	- - - -	- - - -	1 1 1 1	200 3 1 200	13.9000 13.8800 13.8400 13.8000	13.9800 14.0000 14.0800 14.1000	40 140 1788 400	1 1 2 3
UNICREDIT	325,5500	10:44	0.239	321.00	3.12 %	4	300.0000	325.0000	15	0	78	[+]
UCG	321.00 328.05	279.2500 341.2500	- - - -	- - - -	- - - -	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	330.0000 334.0000 360.0000 366.0000	121 10 4 3	2 1 1 1
UNIMOT	155,0000	11:17	1.91	158.20	-2.02 %	0	0.0000	0.0000	0	2	297	[+]
UNT	153.20 159.20	139.6000 170.4000	- - - -	- - - -	- - - -	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
URTESTE	44,1000	11:22	0.052	46.40	-3.50 %	0	0.0000	0.0000	0	0	2	[+]
URT	44.10 46.50	37.9000 46.3000	- - - -	- - - -	- - - -	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
VERCOM	117,2000	11:33	2.492	116.20	1.03 %	149	134.8000	137.8000	129	2	292	[+]
VRC	116.20 117.80	120.6000 147.0000	- - - -	- - - -	- - - -	3 1 2 1	266 149 130 2	134.6000 134.4000 134.2000 134.0000	138.0000 138.2000 138.4000 138.6000	473 7 100 60	10 1 1 2
VIGOSYS	560,0000	10:56	0.123	552.00	1.45 %	210	552.0000	562.0000	5	0	68	[+]
VGO	546.00 560.00	538.0000 654.0000	- - - -	- - - -	- - - -	9 2 2 2	73 11 7 19	550.0000 548.0000 546.0000 544.0000	564.0000 566.0000 568.0000 570.0000	2 6 7 16	1 1 1 3
VINDEXUS	14,3500	16:47	211	14.60	-0.34 %	211	14.4500	14.6000	264	2	25	[+]
VIN	14.20 14.60	12.8500 15.6500	16:47 16:47 16:44 16:44	239 96 115 123	14,3500 14,3500 14,3500 14,3500	1 1 1 2	290 900 5 199	14.4000 14.3500 14.3000 14.2500	14.7500 14.8000 14.8500 14.9000	517 1220 105 590	3 2 1 1
VIVID	0,6200	11:21	1.863	0.62	0.00 %	2350	0.6200	0.6250	1690	2	1	[+]
VVD	0.62 0.62	0.5760 0.7020	- - - -	- - - -	- - - -	1 2 1 1	3239 65 20 20	0.6150 0.6120 0.6100 0.6090	0.6270 0.6280 0.6290 0.6300	46 1770 6500 6066	1 2 2 6
VOTUM	44,0000	11:32	2.622	43.85	0.11 %	199	43.9000	44.1000	19	3	115	[+]
VOT	43.50 44.35	41.2500 50.3000	- - - -	- - - -	- - - -	3 3 1 5	184 194 103 215	43.8500 43.8000 43.7500 43.7000	44.1500 44.2000 44.2500 44.3000	99 1 100 791	1 1 1 3
VOXEL	120,0000	11:33	2.44	116.00	4.35 %	109	119.6000	120.2000	2	2	291	[+]
VOX	116.00 120.40	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 3 1	5 74 103 297	119.4000 119.2000 119.0000 118.8000	120.4000 120.6000 120.8000 121.0000	51 216 250 27	2 6 1 2
VRGSA	5,4800	11:07	5.948	5.36	1.11 %	0	0.0000	0.0000	0	6	32	[+]
VRG	5.34 5.48	4.9700 6.0600	- - - -	- - - -	- - - -	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
WARIMPEX	2,2500	11:03	0.28	2.22	1.35 %	0	0.0000	0.0000	0	0	1	[+]
WXF	2.22 2.25	2.0700 2.5300	- - - -	- - - -	- - - -	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	6,3200	11:02	19.008	6.48	-1.86 %	207	6.3200	6.3400	103	19	120	[+]
WAS	6.26 6.48	5.8000 7.0800	- - - -	- - - -	- - - -	2 2 2 1	1300 1121 255 450	6.3000 6.2800 6.2600 6.2400	6.3600 6.3800 6.4000 6.4200	3577 532 219 300	4 1 1 1
WAWEL	762,0000	17:00	2	740.00	-1.92 %	0	0.0000	0.0000	0	0	55	[+]
WWL	714.00 740.00	698.0000 850.0000	16:07 15:17 15:15 15:14	3 1 1 1	780,0000 780,0000 780,0000 780,0000	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
WIELTON	5,4700	11:28	9.137	5.47	0.00 %	0	0.0000	0.0000	0	9	50	[+]
WLT	5.44 5.47	4.9700 6.0700	- - - -	- - - -	- - - -	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
WIKANA	8,2500	10:41	0.161	8.25	0.00 %	0	0.0000	0.0000	0	0	1	[+]
WIK	8.25 8.25	7.0500 8.5500	- - - -	- - - -	- - - -	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	59,5000	11:33	4.461	58.60	-0.17 %	0	0.0000	0.0000	0	4	264	[+]
WPL	58.60 59.80	52.9000 64.5000	- - - -	- - - -	- - - -	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
WITTCHEN	13,0200	11:33	2.647	12.95	0.54 %	1	13.0300	13.1100	230	3	35	[+]
WTN	12.95 13.18	13.9500 17.0500	- - - -	- - - -	- - - -	1 1 4 2	55 1 139 31	13.0200 13.0100 13.0000 12.9800	13.1200 13.1400 13.1600 13.1800	354 1 1 70	2 1 1 2
WOODPCKR	2,7500	10:55	1.085	2.75	1.10 %	3465	2.9000	2.9700	907	1	3	[+]
WPR	2.75 2.75	2.6800 3.2600	- - - -	- - - -	- - - -	1 2 2 1	450 800 872 343	2.8800 2.8600 2.8500 2.8400	2.9800 2.9900 3.0000 3.0100	1092 1953 951 1170	3 1 3 1
XPLUS	2,9000	11:16	24.147	2.98	-2.68 %	0	0.0000	0.0000	0	24	68	[+]
XPL	2.80 2.98	2.6100 3.1900	- - - -	- - - -	- - - -	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
XTB	109,1200	11:33	65.54	108.14	0.89 %	0	0.0000	0.0000	0	66	7 147	[+]
XTB	107.92 109.76	92.6700 113.2400	- - - -	- - - -	- - - -	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
XTPL	65,9000	11:26	3.623	63.80	3.94 %	0	0.0000	0.0000	0	4	237	[+]
XTP	63.80 66.90	53.9000 65.7000	- - - -	- - - -	- - - -	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
YARRL	7,0800	11:33	5.12	6.96	4.12 %	0	0.0000	0.0000	0	5	36	[+]
YRL	6.80 7.08	6.1000 7.4200	- - - -	- - - -	- - - -	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
ZABKA	25,7500	11:33	1071.289	25.42	1.30 %	1187	25.7500	25.7600	347	1 071	27 554	[+]
ZAB	25.42 25.93	22.8300 27.8900	- - - -	- - - -	- - - -	4 3 4 2	2637 2772 3659 1326	25.7400 25.7300 25.7200 25.7100	25.7700 25.7800 25.7900 25.8000	4416 3756 2321 7263	5 5 2 7
ZAMET	0,9080	11:18	36.661	0.91	-1.09 %	0	0.0000	0.0000	0	37	33	[+]
ZMT	0.90 0.91	0.7860 0.9580	- - - -	- - - -	- - - -	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
ZEPAK	17,6800	11:15	2.556	17.34	1.03 %	0	0.0000	0.0000	0	3	45	[+]
ZEP	17.34 17.68	16.6800 20.3500	- - - -	- - - -	- - - -	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
ZREMB	9,9300	11:28	7.294	9.85	0.81 %	0	0.0000	0.0000	0	7	72	[+]
ZRE	9.73 9.99	9.0000 11.0000	- - - -	- - - -	- - - -	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
ZUE	12,7000	11:09	13.75	12.15	4.53 %	503	12.3000	12.4500	5	14	169	[+]
ZUE	11.90 12.75	11.6000 14.1000	- - - -	- - - -	- - - -	1 1 2 1	7 20 520 10	12.2500 12.2000 12.1500 12.1000	12.5000 12.6000 12.7000 12.7500	500 610 449 505	1 1 4 2

GPW	Świat	Waluty

Notowania GPW
WIG	140116.4	+1.90%	13:39
WIG20	3754.3	+2.24%	13:54
WIG20 Fut	3734.0	+2.44%	13:39
WIG20USD	1027.4	+2.43%	13:39
mWIG40	9733.0	+0.65%	13:39
sWIG80	31505.0	+1.23%	13:39

Notowania Świat
US BlueChip	51671.0	+0.92%	06-15
S&P500 Fut	7633.5	+0.12%	13:44
Nikkei	69404.5	+0.13%	8:45
DAX	24996.3	+0.41%	13:39
Ropa WTI	78.3	-3.02%	13:54
Złoto	4340.1	+0.72%	13:54

Notowania Waluty
EUR/PLN	4.24296	-0.18%	13:54
CHF/PLN	4.60083	-0.34%	13:54
USD/PLN	3.65817	-0.26%	13:54
EUR/USD	1.15986	+0.07%	13:54
GBP/USD	1.34127	+0.03%	13:54
USD/JPY	160.343	-0.00%	13:54

Forum
» opóźnienie notowań [0]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]

Wzrosty	Spadki	Staty
POLENERGIA	60.30	10.64%
TOYA	9.36	10.12%
MABION	7.82	9.37%
ALLEGRO	37.44	7.51%
MODIVO	92.80	6.08%
Więcej ...
ELKOP	1.86	-6.06%
NTCAPITAL	0.57	-5.96%
ENERGOINS	1.83	-5.67%
REMAK	11.00	-5.17%
ULMA	55.50	-5.13%
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