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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,5100	16:49	30	2.53	-0.79 %	1	2.4900	2.5100	970	6	16	[+]
06N	2.48 2.54	2.2800 2.7800	15:50 15:37 15:37 15:37	31 14 5 10	2,4800 2,4800 2,4800 2,5000	3 3 2 3	1955 2585 1126 4783	2.4800 2.4700 2.4600 2.4500	2.5300 2.5400 2.5500 2.5700	2095 1771 2868 1800	2 3 4 2
11B	144,0000	17:01	106	143.00	1.12 %	17	143.8000	144.5000	100	12	1 754	[+]
11B	142.10 145.60	128.7000 157.3000	17:01 17:00 17:00 17:00	87 17 44 20	144,0000 144,0000 144,0000 144,0000	4 4 1 2	267 26 6 47	143.7000 143.6000 143.5000 143.4000	144.9000 145.0000 145.5000 145.6000	217 32 55 13	2 3 3 1
3RGAMES	0,7220	17:01	588	0.73	-2.17 %	4000	0.7200	0.7220	5412	41	30	[+]
3RG	0.71 0.74	0.6620 0.8060	17:01 17:01 17:01 17:01	2412 588 612 1000	0,7220 0,7220 0,7220 0,7220	1 2 4 2	3268 2614 7083 2808	0.7180 0.7140 0.7120 0.7100	0.7360 0.7380 0.7400 0.7420	2003 510 5547 771	2 1 1 2
4MASS	4,1900	16:42	135	4.20	-0.12 %	9315	4.1750	4.1900	365	20	84	[+]
4MS	4.18 4.20	3.7800 4.6100	16:21 16:12 16:07 16:02	3 157 3 496	4,1950 4,1800 4,1950 4,1750	1 2 1 2	2111 2505 50 5060	4.1700 4.1600 4.1550 4.1500	4.1950 4.2000 4.2350 4.2400	3764 3636 1730 2611	5 5 4 3
ABPL	119,0000	17:01	117	118.20	0.68 %	10	118.4000	119.0000	299	6	686	[+]
ABE	117.00 119.00	106.4000 130.0000	17:00 17:00 17:00 16:48	23 6 1 5	119,0000 119,0000 119,0000 119,0000	2 1 3 1	27 30 98 66	118.0000 117.8000 117.6000 117.4000	119.2000 119.6000 119.8000 120.0000	391 3 100 592	1 2 1 8
ACAUTOGAZ	23,7000	16:01	41	23.60	0.00 %	55	23.5000	23.7000	644	0	7	[+]
ACG	23.40 23.70	21.3000 25.9000	12:53 12:44 12:14 12:14	8 4 50 50	23,5000 23,7000 23,7000 23,6000	6 5 5 1	303 258 760 41	23.4000 23.3000 23.2000 23.1000	23.9000 24.0000 24.4000 24.5000	111 1036 111 46	1 5 1 2
ACTION	32,6500	17:04	54	33.20	-1.66 %	231	32.6000	33.2000	136	6	206	[+]
ACT	32.20 33.25	29.9000 36.5000	17:00 17:00 17:00 17:00	68 15 50 4	32,6500 32,6500 32,6500 32,6500	3 3 2 2	120 620 20 20	32.5500 32.5000 32.4500 32.4000	33.2500 33.3000 33.3500 33.4000	20 3401 120 20	4 4 9 2
ADIUVO	0,5740	15:34	295	0.56	2.50 %	3900	0.5500	0.5740	10819	98	55	[+]
ADV	0.54 0.57	0.5040 0.6160	15:34 15:34 15:34 15:19	3324 2175 4206 3324	0,5720 0,5680 0,5680 0,5660	2 1 3 1	21825 166 5502 2510	0.5400 0.5380 0.5200 0.5180	0.5780 0.5800 0.5960 0.6000	3000 777 1228 1000	1 1 1 1
AGORA	9,7800	17:01	200	9.90	-1.81 %	79	9.7000	9.7800	1164	91	887	[+]
AGO	9.56 9.90	8.9200 10.8500	17:00 17:00 17:00 17:00	237 609 157 500	9,7800 9,7800 9,7800 9,7800	1 2 7 5	2 202 1343 1014	9.6800 9.6600 9.6400 9.6200	9.8000 9.8200 9.8400 9.8600	197 200 3656 1054	1 1 3 3
AGROTON	5,3800	17:00	22	5.42	-0.37 %	1	5.3800	5.4000	855	4	22	[+]
AGT	5.30 5.42	4.8800 5.9600	16:45 16:43 16:43 14:05	22 45 5 400	5,3200 5,3800 5,3800 5,3000	5 1 2 1	8618 5 3050 2	5.3000 5.2800 5.2600 5.2200	5.4200 5.5200 5.5400 5.6000	3244 518 15000 89	1 1 1 1
AIGAMES	0,9440	17:00	436	0.97	-3.48 %	564	0.9440	0.9580	202	19	18	[+]
ALG	0.93 0.99	0.8740 1.0650	17:00 16:05 16:04 16:04	2 234 730 3027	0,9440 0,9400 0,9400 0,9420	2 1 1 1	1221 5 1100 5	0.9400 0.9320 0.9300 0.9280	0.9620 0.9760 0.9780 0.9800	1512 2 1500 594	1 1 1 1
AILLERON	15,9800	17:03	180	16.02	-0.25 %	170	15.9400	15.9800	202	20	323	[+]
ALL	15.86 16.08	14.4200 17.6200	17:00 17:00 17:00 16:48	150 170 114 50	15,9800 15,9800 15,9800 15,9000	1 1 1 3	127 130 270 177	15.9200 15.9000 15.8800 15.8600	16.0000 16.0200 16.0800 16.1000	1601 200 518 409	2 1 2 2
AIRWAY	0,3410	16:48	1178	0.32	2.10 %	1785	0.3350	0.3400	1000	181	61	[+]
AWM	0.32 0.34	0.2915 0.3555	16:48 16:46 16:46 14:48	1090 2348 1052 1234	0,3395 0,3345 0,3355 0,3415	1 3 2 1	5795 8138 10113 1493	0.3345 0.3340 0.3330 0.3320	0.3410 0.3415 0.3420 0.3425	9422 14631 5000 6856	2 2 1 3
ALIOR	113,1000	17:01	100	114.40	-0.62 %	604	113.0500	113.1000	11906	169	19 163	[+]
ALR	111.00 114.70	103.0000 125.8000	17:00 17:00 17:00 17:00	69 72 52 50	113,1000 113,1000 113,1000 113,1000	5 2 2 2	939 214 509 2	113.0000 112.9000 112.8500 112.8000	113.2000 113.2500 113.3000 113.4000	1 30 476 1	1 1 2 1
ALLEGRO	32,1000	17:00	500	32.26	-0.19 %	136	32.0950	32.1000	77541	3 513	112 618	[+]
ALE	31.67 32.32	29.0350 35.4850	17:00 17:00 17:00 17:00	100 1893 1638 576	32,1000 32,1000 32,1000 32,1000	3 1 3 1	255 1419 2591 100	32.0900 32.0850 32.0800 32.0750	32.1400 32.1450 32.1500 32.1800	1250 5598 2000 4000	1 2 1 1
ALTA	1,5200	16:30	185	1.55	-1.94 %	2611	1.5200	1.5350	2	6	10	[+]
AAT	1.52 1.55	1.3950 1.7050	16:29 16:07 15:29 15:10	55 1 1 500	1,5200 1,5250 1,5250 1,5200	2 1 1 1	9 2000 5000 1000	1.5050 1.4950 1.4800 1.4750	1.5400 1.5500 1.5600 1.5650	3588 993 845 2000	1 1 1 1
ALTUSTFI	2,9000	17:01	5000	2.86	-1.02 %	189	2.9000	3.0800	5906	52	150	[+]
ALI	2.86 3.10	2.5800 3.1400	17:00 17:00 17:00 16:45	9811 250 100 5000	2,9000 2,9000 2,9000 2,9000	1 1 3 1	10 10 614 10	2.8900 2.8800 2.8700 2.8600	3.0900 3.1000 3.1300 3.1500	500 3344 1000 1200	1 5 1 2
AMBRA	17,7800	17:00	100	17.90	-0.22 %	40	17.7200	17.7800	106	9	167	[+]
AMB	17.68 17.96	16.1200 19.6800	17:00 17:00 17:00 16:49	90 10 5 44	17,7800 17,7800 17,7800 17,7800	1 2 2 1	120 101 102 5	17.7000 17.6800 17.6600 17.6400	17.8000 17.8200 17.8600 17.8800	1093 25 200 1707	2 2 1 4
AMICA	64,1000	17:00	64	64.90	0.00 %	1044	64.1000	64.2000	859	28	1 775	[+]
AMC	64.00 65.10	58.5000 71.3000	17:00 17:00 17:00 17:00	33 30 3 67	64,1000 64,1000 64,1000 64,1000	16 6 7 5	968 2200 172 124	64.0000 63.9000 63.8000 63.7000	64.5000 64.6000 64.7000 64.8000	183 400 47 1	1 2 1 1
AMREST	13,8800	17:01	2000	13.48	2.81 %	4859	13.8800	13.9800	5	118	1 629	[+]
EAT	13.48 14.00	12.1400 14.8200	17:00 17:00 17:00 17:00	2000 466 313 384	13,8800 13,8800 13,8800 13,8800	2 1 1 1	612 1 3 1000	13.8600 13.8200 13.8000 13.7200	14.0000 14.0400 14.0600 14.0800	499 557 100 1	2 1 1 1
ANSWEAR	24,0000	17:00	63	23.80	0.84 %	137	24.0000	24.1000	50	73	1 723	[+]
ANR	23.50 24.20	21.4500 26.1500	17:00 17:00 17:00 17:00	38 12 8 6	24,0000 24,0000 24,0000 24,0000	6 6 3 5	2407 3076 555 2730	23.9500 23.9000 23.8500 23.8000	24.1500 24.2000 24.2500 24.3000	500 829 1135 262	1 4 3 2
APATOR	24,8500	17:00	9	24.25	2.47 %	47	24.8500	24.9000	936	32	799	[+]
APT	23.80 24.90	21.8500 26.6500	17:00 17:00 17:00 17:00	60 31 19 81	24,8500 24,8500 24,8500 24,8500	1 1 1 4	130 21 303 235	24.8000 24.7500 24.6500 24.6000	24.9500 25.0000 25.0500 25.1000	1168 4165 463 271	4 15 2 3
APLISENS	17,9500	17:00	2	18.00	-0.28 %	22	17.5500	17.9500	3	0	3	[+]
APN	17.40 18.00	16.2000 19.8000	16:48 16:48 14:55 10:25	16 5 5 100	17,5500 17,5500 17,9000 17,4500	2 2 2 2	32 10 6 201	17.5000 17.4500 17.4000 17.3500	18.0000 18.0500 18.1000 18.1500	1352 20 70 282	4 1 1 4
APSENERGY	2,4000	15:22	120	2.39	0.42 %	105	2.3900	2.4000	351	19	46	[+]
APE	2.38 2.43	2.1600 2.6200	14:26 13:08 12:46 12:46	6 372 600 500	2,4000 2,4000 2,4000 2,4000	7 2 2 2	1670 120 10 1005	2.3800 2.3700 2.3500 2.3300	2.4300 2.4600 2.4700 2.4800	2900 237 3057 20	1 1 2 1
ARCHICOM	48,5000	16:49	70	48.50	1.25 %	176	48.0000	48.4000	109	18	847	[+]
ARH	46.90 48.50	43.7000 53.2000	16:48 16:48 16:48 16:48	113 13 69 21	48,0000 48,3000 48,3000 48,0000	1 2 1 1	103 368 218 218	47.8000 47.7000 47.6000 47.5000	48.5000 48.6000 48.9000 49.0000	279 84 823 268	4 2 2 3
ARCTIC	8,8000	17:00	9	8.72	1.73 %	106	8.7500	8.8000	218	52	452	[+]
ATC	8.60 8.84	7.8500 9.5900	17:00 17:00 17:00 17:00	209 90 28 4	8,8000 8,8000 8,8000 8,8000	1 1 1 1	200 10 500 658	8.7400 8.7000 8.6900 8.6700	8.8400 8.8700 8.8800 8.8900	941 700 1029 531	3 2 3 2
ARLEN	35,1000	17:04	8	32.30	8.67 %	906	35.0000	35.1000	103	36	1 218	[+]
ARL	32.30 35.20	29.0700 35.5300	17:00 17:00 17:00 17:00	26 10 15 39	35,1000 35,1000 35,1000 35,1000	1 2 3 1	1 101 225 1000	34.9000 34.6000 34.5500 34.5100	35.1200 35.1500 35.2000 35.2200	100 93 145 205	1 1 2 3
ARTIFEX	13,2000	17:03	38	13.26	1.54 %	790	13.1200	13.2000	70	15	196	[+]
ART	12.86 13.26	11.9400 14.5800	16:48 16:39 16:39 16:36	10 461 39 800	13,2000 13,2000 13,1800 13,1800	3 1 1 1	631 1 1500 35	13.1000 13.0000 12.9600 12.9200	13.2600 13.3000 13.3800 13.4000	98 35 130 222	1 1 2 3
ASBIS	33,7600	17:02	65	32.46	2.93 %	622	33.7000	33.7600	422	145	4 836	[+]
ASB	32.46 33.90	29.2200 35.7000	17:01 17:00 17:00 17:00	1500 50 177 210	33,7600 33,7600 33,7600 33,7600	1 1 3 1	978 4 17 1	33.6400 33.5200 33.5000 33.4800	33.7800 33.8000 33.8600 33.8800	30 8 158 285	1 1 4 5
ASMGROUP	0,4400	17:04	3316	0.35	26.44 %	3800	0.4300	0.4400	83234	3 852	1 554	[+]
ASM	0.35 0.44	0.3820 0.4660	17:04 17:04 17:04 17:04	5741 3000 906 160	0,4400 0,4400 0,4400 0,4400	2 2 1 2	18000 37839 10000 14200	0.4280 0.4240 0.4220 0.4200	0.4440 0.4480 0.4500 0.4760	13274 5000 68000 13639	5 1 2 1
ASSECOBS	86,8000	17:04	25	86.20	0.70 %	109	85.8000	86.8000	161	3	249	[+]
ABS	85.40 86.80	77.6000 94.8000	16:48 16:36 16:34 16:34	5 1 308 1	86,8000 85,8000 86,6000 86,6000	2 3 5 3	52 203 167 55	85.6000 85.4000 85.2000 85.0000	87.0000 87.2000 87.4000 87.8000	230 296 133 30	3 3 2 1
ASSECOPOL	234,4000	17:00	137	230.80	0.51 %	1003	234.4000	235.0000	1498	149	34 748	[+]
ACP	230.00 235.60	207.8000 253.8000	17:00 17:00 17:00 17:00	209 303 16 141	234,4000 234,4000 234,4000 234,4000	2 2 2 2	1577 203 1337 763	234.2000 234.0000 233.8000 233.6000	235.4000 235.6000 235.8000 236.0000	2441 1116 553 1140	2 3 3 3
ASSECOSEE	77,0000	17:03	80	70.00	9.69 %	180	72.0000	77.0000	171	7	482	[+]
ASE	70.00 77.00	69.3000 84.7000	17:03 17:03 17:03 17:03	70 27 41 28	77,0000 77,0000 77,0000 77,0000	1 1 2 1	17 15 14 1	70.8000 70.6000 70.5000 70.1000	78.0000 79.3000 80.0000 80.8000	360 268 29 2	3 1 4 1
ASTARTA	45,1000	17:00	67	45.10	0.22 %	41	45.1000	45.2000	41	34	1 544	[+]
AST	44.95 45.85	40.6000 49.6000	17:00 16:41 16:38 16:32	41 92 10 19	45,1000 45,1000 45,2000 45,2000	2 7 2 1	219 1444 660 10	45.0500 45.0000 44.9000 44.7000	45.6500 45.9000 46.0000 46.2000	8 300 840 205	3 1 3 2
ATAL	59,8000	17:00	22	59.80	0.00 %	76	59.6000	59.8000	250	3	194	[+]
1AT	59.30 60.00	53.9000 65.7000	17:00 17:00 17:00 17:00	22 400 22 22	59,8000 59,8000 59,8000 59,8000	1 4 2 2	40 328 233 139	59.4000 59.3000 59.2000 59.1000	60.0000 60.3000 60.4000 60.5000	119 9 231 25	2 1 1 2
ATENDE	3,0300	17:00	50	2.94	0.00 %	1700	2.9800	3.0300	2349	10	29	[+]
ATD	2.93 3.03	2.6500 3.2300	17:00 16:49 16:49 16:48	12 188 12 100	3,0300 3,0300 3,0000 3,0000	2 1 4 1	1100 3184 2550 3000	2.9600 2.9300 2.9000 2.8900	3.0400 3.0500 3.0800 3.0900	20 3100 866 2812	1 1 3 3
ATLANTAPL	17,9500	16:49	11	18.25	-1.64 %	185	17.9000	17.9500	277	3	53	[+]
ATP	17.80 18.25	16.4500 20.0000	16:28 16:25 16:21 16:08	1 113 30 15	17,9500 17,9500 17,9500 17,9500	1 1 2 1	80 150 412 113	17.8000 17.7000 17.6500 17.6000	18.0000 18.1500 18.2500 18.3000	440 68 318 280	1 1 2 1
ATLANTIS	1,8600	16:22	50	1.85	-1.06 %	2130	1.8100	1.8600	1867	3	5	[+]
ATS	1.82 1.87	1.6650 2.0300	16:04 16:04 15:45 14:28	182 818 1 740	1,8600 1,8600 1,8600 1,8200	1 1 1 1	550 900 3000 369	1.8000 1.7800 1.7550 1.7300	1.8800 1.8900 1.9000 1.9200	3010 2000 167 1425	3 1 1 2
ATMGRUPA	3,9700	17:00	139	3.90	1.79 %	1000	3.9500	3.9700	3673	19	74	[+]
ATG	3.90 3.97	3.5100 4.2900	17:00 17:00 16:49 16:30	111 1000 2 2	3,9700 3,9700 3,9700 3,9700	1 1 3 6	500 2490 1044 4649	3.9300 3.9200 3.9100 3.9000	3.9800 3.9900 4.0000 4.0200	5619 4477 9601 2356	4 2 6 3
ATREM	61,0000	17:02	50	62.00	-1.61 %	78	60.6000	61.0000	75	23	1 380	[+]
ATR	59.40 62.00	55.8000 68.2000	16:49 16:49 16:49 16:49	1 22 50 68	61,0000 61,0000 61,0000 61,0000	4 2 10 8	192 340 707 485	60.4000 60.2000 60.0000 59.8000	61.2000 61.4000 61.6000 61.8000	100 254 457 363	1 3 6 4
AUTOPARTN	18,1000	17:00	91	18.08	0.00 %	1528	18.0800	18.1600	100	472	8 535	[+]
APR	17.64 18.30	16.2800 19.8800	17:00 17:00 17:00 17:00	409 322 300 4	18,1000 18,1000 18,1000 18,1000	1 10 3 1	422 5845 180 55	18.0600 18.0000 17.9800 17.9200	18.2800 18.3000 18.3200 18.3600	370 2054 140 381	2 5 1 2
BBIDEVNFI	5,4000	17:00	50	5.40	0.00 %	2391	5.2500	5.4000	2057	0	2	[+]
BBD	5.25 5.40	4.8600 5.9000	17:00 15:59 13:51 12:42	200 1 20 19	5,4000 5,2500 5,4000 5,2500	3 1 2 3	2663 1000 4328 5591	5.2000 5.1500 5.1000 5.0000	5.4500 5.5000 5.5500 5.6000	3456 3049 2702 240	4 4 2 1
BENEFIT	3 795,0000	17:00	8	3,760.00	1.20 %	36	3780.0000	3795.0000	18	3	12 839	[+]
BFT	3,680.00 3,840.00	3385.0000 4135.0000	17:00 17:00 17:00 17:00	2 17 5 10	3 795,0000 3 795,0000 3 795,0000 3 795,0000	3 2 7 1	92 51 69 1	3760.0000 3755.0000 3750.0000 3745.0000	3800.0000 3810.0000 3815.0000 3820.0000	9 8 86 40	3 2 4 5
BEST	32,2000	17:00	3	32.40	0.63 %	39	31.8000	32.2000	21	8	249	[+]
BST	31.80 33.00	29.2000 35.6000	17:00 16:21 16:21 16:21	4 73 40 200	32,2000 31,8000 32,0000 32,0000	2 1 3 2	340 150 742 1700	31.6000 31.4000 31.2000 31.0000	32.4000 32.6000 32.8000 33.0000	211 540 528 281	1 2 2 2
BETACOM	4,6200	16:28	164	4.62	0.43 %	1236	4.6200	4.6600	317	1	3	[+]
BCM	4.62 4.66	4.1600 5.0500	16:28 16:12 09:00 09:00	86 10 30 24	4,6200 4,6600 4,6200 4,6200	4 1 2 3	1253 2000 1980 1242	4.6000 4.5800 4.5600 4.5400	4.7200 4.7400 4.8400 4.9600	1730 100 131 259	1 1 1 1
BIGCHEESE	12,2000	17:00	5	12.34	-0.97 %	374	12.2000	12.4600	148	26	320	[+]
BCS	12.20 12.44	11.1200 13.5600	17:00 16:47 16:47 15:19	1 4 61 25000	12,2000 12,4400 12,4200 12,3000	3 1 2 7	126 200 268 1389	12.1000 12.0800 12.0400 12.0000	12.4800 12.5000 12.5200 12.5600	88 644 50 200	1 4 1 1
BIOCELTIX	81,2000	17:00	3	78.30	4.37 %	25	80.5000	81.2000	76	6	444	[+]
BCX	77.70 81.50	70.5000 86.1000	17:00 17:00 17:00 17:00	1 6 44 23	81,2000 81,2000 81,2000 81,2000	1 2 1 1	7 30 10 55	80.2000 80.1000 79.9000 79.8000	81.3000 81.4000 81.5000 81.6000	71 77 289 40	1 2 1 1
BIOMAXIMA	13,0000	16:41	146	13.00	-0.38 %	200	12.9500	13.0000	154	11	139	[+]
BMX	12.70 13.05	11.7000 14.3000	16:40 16:36 16:31 16:22	160 144 400 312	13,0000 13,0000 12,9500 12,9000	1 5 6 3	1587 455 846 800	12.9000 12.8500 12.8000 12.7500	13.0500 13.1000 13.1500 13.2000	4948 1406 917 1288	2 6 3 3
BIOTON	4,0700	17:00	163	4.06	0.00 %	1700	4.0400	4.0700	7968	18	72	[+]
BIO	4.00 4.07	3.6600 4.4600	17:00 17:00 16:31 16:21	750 87 75 74	4,0700 4,0700 4,0500 4,0500	2 2 2 6	264 10 721 4078	4.0300 4.0200 4.0100 4.0000	4.0800 4.0900 4.1000 4.1200	1224 455 9939 10962	2 2 8 5
BLOOBER	25,2000	17:00	3	25.00	0.80 %	225	25.0000	25.2000	263	14	341	[+]
BLO	24.65 25.20	22.5000 27.5000	17:00 17:00 17:00 17:00	20 6 6 3	25,2000 25,2000 25,2000 25,2000	2 1 2 4	119 285 267 1497	24.8500 24.8000 24.7000 24.6500	25.2500 25.3000 25.3500 25.4000	112 1346 70 50	1 3 1 1
BNPPL	134,5000	17:00	1	135.50	0.00 %	192	133.5000	134.5000	413	15	2 046	[+]
BNP	133.00 135.50	122.0000 149.0000	17:00 17:00 17:00 17:00	4 51 90 3	134,5000 134,5000 134,5000 134,5000	6 4 2 3	326 168 75 170	133.0000 132.5000 132.0000 131.5000	135.0000 135.5000 136.0000 137.0000	22 22 74 244	1 1 3 4
BOGDANKA	19,6000	17:00	17	19.90	-0.71 %	36	19.5800	19.6600	7924	50	984	[+]
LWB	19.36 19.90	17.9200 21.8500	17:00 17:00 17:00 17:00	95 15 2 7	19,6000 19,6000 19,6000 19,6000	1 1 1 1	80 233 57 2097	19.5600 19.5400 19.5200 19.4800	19.7000 19.7400 19.7600 19.7800	1804 200 425 444	4 1 2 2
BOOMBIT	7,6400	17:01	319	6.76	21.27 %	481	7.6400	7.7000	330	76	562	[+]
BBT	6.76 7.88	6.6800 7.8800	17:00 17:00 17:00 17:00	36 124 376 3	7,6400 7,6400 7,6400 7,6400	1 1 1 2	10 394 200 510	7.6000 7.5400 7.5000 7.4800	7.7200 7.7400 7.7600 7.7800	171 626 673 912	1 1 3 3
BORYSZEW	5,9600	17:00	17	6.10	-1.32 %	1338	5.9400	5.9600	3444	137	813	[+]
BRS	5.88 6.12	5.5000 6.7000	17:00 17:00 17:00 16:48	983 7 2 2	5,9600 5,9600 5,9600 5,9400	3 2 5 3	1704 750 5010 535	5.9200 5.9000 5.8800 5.8600	5.9800 6.0000 6.0200 6.0400	2000 1000 159 3600	1 1 2 1
BOS	10,3000	17:00	30	10.30	0.00 %	2000	10.3000	10.3600	25	51	522	[+]
BOS	10.00 10.34	9.2700 11.3200	17:00 17:00 16:48 16:47	2040 7 420 35	10,3000 10,3000 10,3000 10,3400	2 1 3 1	120 100 206 150	10.2200 10.2000 10.1800 10.1600	10.3800 10.4000 10.4200 10.4400	651 4245 10 878	3 5 1 3
BOWIM	4,7800	17:00	517	4.73	1.27 %	580	4.7800	4.7900	1948	12	58	[+]
BOW	4.73 4.80	4.2600 5.2000	16:46 16:41 16:41 16:15	3 1300 100 7	4,7900 4,7800 4,7800 4,7600	1 2 1 1	69 316 700 500	4.7600 4.7300 4.7200 4.7100	4.8000 4.8400 4.8500 4.8600	1700 50 90 400	2 1 2 3
BRAND24	60,0000	16:22	65	60.00	0.00 %	255	60.0000	61.6000	30	0	8	[+]
B24	60.00 60.40	54.0000 66.0000	16:16 12:39 12:39 11:44	1 4 8 6	60,0000 60,0000 60,0000 60,0000	1 1 3 1	2 200 202 1	58.8000 58.6000 58.4000 57.0000	61.8000 62.0000 62.2000 62.4000	30 207 5 15	1 1 1 1
BUDIMEX	669,8000	17:03	5	677.20	-0.92 %	93	669.8000	670.0000	39	50	33 779	[+]
BDX	657.60 681.20	609.6000 744.8000	17:02 17:01 17:00 17:00	2 100 7 8	669,8000 669,8000 669,8000 669,8000	1 1 1 1	18 5 10 1	668.6000 668.4000 668.2000 668.0000	670.2000 670.4000 670.6000 671.0000	12 20 11 103	2 2 2 2
BUMECH	24,1000	17:01	55	23.10	4.78 %	3367	24.1000	24.1500	9	520	12 821	[+]
BMC	23.10 26.00	22.9000 27.9000	17:00 17:00 17:00 17:00	200 67 38 30	24,1000 24,1000 24,1000 24,1000	3 5 1 5	2495 3053 50 2075	24.0500 24.0000 23.9500 23.9000	24.2500 24.3000 24.3500 24.4000	1000 1150 435 1467	1 2 3 1
CAPITAL	1,5000	09:00	11000	1.39	15.38 %	50138	PKC	PKC	11290	179	259	[+]
CPA	1.39 1.50	1.3700 1.6700	09:00 09:00 09:00 09:00	7150 30001 29986 23671	1,4900 1,4900 1,4700 1,4500	4 2 1 1	5075 1250 1000 1900	2.0000 1.9800 1.9700 1.9300	1.4700 1.4900 1.5000 1.5100	1000 111 5510 1000	1 1 5 1
CAPITEA	0,3190	16:48	4700	0.32	-0.93 %	1000	0.3190	0.3195	2857	168	53	[+]
CAP	0.32 0.32	0.2895 0.3535	15:58 15:58 15:58 15:53	5411 3000 789 44671	0,3195 0,3195 0,3195 0,3160	2 4 1 2	9100 16515 3200 7326	0.3155 0.3150 0.3125 0.3120	0.3200 0.3220 0.3235 0.3240	18437 8159 1878 9250	5 3 1 2
CAPTORTX	84,0000	17:00	6	84.00	0.00 %	87	83.6000	84.0000	1342	9	731	[+]
CTX	82.60 84.80	75.6000 92.4000	17:00 17:00 17:00 17:00	80 20 280 22	84,0000 84,0000 84,0000 84,0000	1 2 8 2	51 216 674 89	83.4000 83.2000 83.0000 82.8000	84.2000 84.4000 84.6000 84.8000	87 162 235 140	1 2 2 2
CASPAR	4,9800	09:00	2	4.98	5.06 %	200	4.6000	4.9800	78	0	0	[+]
CSR	4.98 4.98	4.5000 5.4500	16:30 13:57 13:44 10:30	200 1600 1 25	4,7400 4,5600 4,5600 4,7600	1 1 2 1	5 297 2020 12	4.5800 4.5400 4.5000 4.2800	5.0000 5.2000 5.2500 5.3000	183 191 50 700	1 2 1 1
CAVATINA	14,2500	17:00	71	13.90	3.26 %	322	14.0000	14.2500	120	1	13	[+]
CAV	13.90 14.25	12.5500 15.2500	17:00 17:00 17:00 17:00	9 20 30 70	14,2500 14,2500 14,2500 14,2500	1 1 1 1	200 20 1185 4	13.7500 13.6500 13.6000 13.4000	14.3000 14.4000 14.4500 14.5000	131 91 11 100	2 2 1 1
CCC	139,0000	17:04	120	138.90	1.09 %	17	138.8000	139.0000	430	714	98 156	[+]
CCC	134.45 139.40	125.0500 152.7500	17:04 17:04 17:04 17:04	130 5 190 27	139,0000 139,0000 139,0000 139,0000	4 2 1 1	150 311 5 9	138.6000 138.5000 138.4000 138.2000	139.0500 139.1000 139.1500 139.2000	69 580 514 935	3 8 6 20
CDPROJEKT	240,6000	17:02	300	238.00	2.38 %	332	240.5000	240.6000	2894	311	74 320	[+]
CDR	235.70 240.80	214.2000 261.8000	17:02 17:00 17:00 17:00	300 3 183 17	240,6000 240,6000 240,6000 240,6000	1 1 1 3	320 11 4 2094	240.3000 240.2000 240.0000 239.9000	240.7000 240.8000 240.9000 241.0000	202 496 301 1033	2 4 4 15
CDRL	8,6000	14:27	1	8.70	0.58 %	155	8.4500	8.6000	1405	1	4	[+]
CDL	8.45 8.70	7.8500 9.5500	14:27 13:54 13:17 13:13	337 2 50 3	8,5500 8,4500 8,5500 8,4500	2 1 1 1	302 950 16 30	8.3000 8.2000 8.1500 8.1000	8.7000 8.8000 9.0000 9.3500	347 36 300 69	1 1 1 1
CELTIC	2,5000	15:32	10	2.40	4.17 %	450	2.4400	2.5000	3992	23	55	[+]
CPD	2.40 2.54	2.1600 2.6400	15:05 15:05 15:05 13:53	1 4 5 4	2,4300 2,4500 2,4500 2,5000	2 2 1 1	5 7392 5 5	2.4300 2.4000 2.3600 2.3500	2.5200 2.5300 2.5400 2.5600	500 774 4105 994	1 2 3 1
CEZ	237,0000	15:50	4	234.40	2.60 %	22	230.0000	236.8000	10	1	125	[+]
CEZ	234.40 237.00	211.0000 257.8000	15:50 15:50 13:42 10:35	10 4 500 4	237,0000 237,0000 235,6000 237,0000	1 1 1 1	10 25 10 1	229.0000 225.8000 225.0000 224.2000	237.6000 238.2000 242.0000 245.0000	25 10 4 20	1 1 1 1
CIGAMES	2,6900	17:00	49	2.67	0.00 %	15792	2.6900	2.7350	3739	231	623	[+]
CIG	2.65 2.75	2.4000 2.9300	17:00 17:00 17:00 17:00	6 100 12 100	2,6900 2,6900 2,6900 2,6900	1 3 1 4	6 2114 4890 1388	2.6850 2.6800 2.6750 2.6700	2.7400 2.7450 2.7500 2.7550	9001 1166 7157 5000	6 2 2 1
CLNPHARMA	20,9500	17:00	9	20.25	4.23 %	418	20.7500	20.9500	204	23	466	[+]
CLN	19.90 20.95	18.2400 22.2500	17:00 16:49 16:49 16:47	1 2 12 3	20,9500 20,9500 20,7500 20,9500	3 2 4 2	574 200 2543 144	20.7000 20.6500 20.6000 20.5500	21.0000 21.1000 21.2000 21.2500	930 392 206 555	4 3 3 1
CLOUD	76,2000	17:00	55	75.80	0.53 %	44	75.2000	76.4000	150	3	264	[+]
CLD	74.60 77.00	68.4000 83.2000	16:36 16:36 15:47 15:47	12 17 22 2	76,2000 76,0000 76,0000 76,0000	1 1 1 1	408 87 1 60	75.0000 74.8000 74.6000 74.4000	76.8000 77.0000 77.6000 78.0000	98 286 150 120	1 4 1 2
COALENERG	2,7600	16:49	133	2.76	0.00 %	30	2.7500	2.7600	3527	51	139	[+]
CLE	2.67 2.78	2.4900 3.0300	16:49 16:49 16:44 16:29	40 110 70 92	2,7600 2,7500 2,7300 2,7300	3 1 1 1	4387 5105 473 710	2.7300 2.7200 2.7100 2.7000	2.7800 2.7900 2.8000 2.8200	6354 5181 4538 1447	7 2 4 3
COGNOR	5,0300	17:01	350	5.03	0.10 %	1830	5.0100	5.0300	2448	301	1 515	[+]
COG	4.98 5.04	4.5280 5.5300	17:00 17:00 16:48 16:48	57 43 1014 60	5,0300 5,0300 5,0050 5,0100	3 12 3 6	1586 5181 232 1643	5.0050 5.0000 4.9960 4.9900	5.0400 5.0500 5.0550 5.0700	1700 623 1000 2379	2 3 1 2
COLUMBUS	5,3600	17:00	500	5.39	-0.56 %	404	5.3600	5.3800	330	18	96	[+]
CLC	5.33 5.48	4.8550 5.9200	17:00 17:00 16:49 16:48	96 2 2 53	5,3600 5,3600 5,3500 5,3300	4 9 1 3	26 364 800 365	5.3300 5.3200 5.3100 5.3000	5.3900 5.4000 5.4100 5.4500	118 2074 2 5678	2 4 1 3
COMP	58,6000	17:00	51	57.80	1.03 %	1688	58.6000	58.8000	385	15	879	[+]
CMP	57.40 58.60	52.2000 63.4000	17:00 17:00 17:00 17:00	1 100 51 83	58,6000 58,6000 58,6000 58,6000	1 4 5 5	23 195 598 306	58.4000 58.2000 58.0000 57.8000	59.0000 59.2000 59.8000 60.0000	1177 20 555 6336	4 1 3 12
COMPERIA	6,8500	13:33	53	6.85	0.74 %	1248	6.8000	6.8500	664	1	6	[+]
CPL	6.85 6.85	6.2000 7.5000	12:02 10:28 16:47 15:59	563 300 2573 564	6,8500 6,8500 6,8000 6,7500	1 2 1 4	900 1500 500 1400	6.7500 6.7000 6.6000 6.5000	6.9500 7.0000 7.1000 7.1500	384 1238 400 1053	1 2 1 1
COMPREMUM	1,1450	17:02	1250	1.13	2.23 %	1000	1.1400	1.1450	2352	162	183	[+]
CPR	1.10 1.19	1.0200 1.2400	17:00 17:00 17:00 17:00	4785 1000 666 5000	1,1450 1,1450 1,1450 1,1450	1 1 1 2	4400 1150 10000 2100	1.1300 1.1100 1.1000 1.0950	1.1500 1.1600 1.1650 1.1700	10000 6041 3000 3100	2 2 1 2
CORMAY	0,4090	14:57	1000	0.40	1.24 %	1196	0.3970	0.4070	3300	36	15	[+]
CRM	0.40 0.41	0.3630 0.4430	14:08 14:08 14:08 14:08	1332 1500 643 1200	0,4090 0,4090 0,4090 0,4080	4 2 2 5	5345 5400 2219 70949	0.3960 0.3950 0.3940 0.3930	0.4080 0.4090 0.4100 0.4120	8000 7668 34740 50000	1 2 5 1
CREEPYJAR	730,0000	17:03	4	614.00	19.28 %	2	728.0000	730.0000	251	17	11 458	[+]
CRJ	590.00 750.00	610.0000 750.0000	17:03 17:01 17:00 17:00	60 6 6 4	730,0000 730,0000 730,0000 730,0000	3 2 4 1	25 17 49 30	726.0000 724.0000 722.0000 720.0000	734.0000 736.0000 740.0000 742.0000	3 33 30 4	1 1 1 2
CREOTECH	468,0000	17:04	20	441.50	6.73 %	319	467.0000	468.0000	226	18	7 969	[+]
CRI	434.00 468.00	397.5000 485.5000	17:02 17:01 17:00 17:00	11 100 5 2	468,0000 468,0000 468,0000 468,0000	1 2 2 4	5 101 84 51	466.0000 465.0000 462.5000 462.0000	468.5000 469.0000 469.5000 470.0000	19 86 76 99	1 7 3 4
CYBERFLKS	215,5000	17:03	22	214.00	1.41 %	177	214.5000	215.5000	478	24	5 305	[+]
CBF	211.00 222.00	192.6000 235.0000	17:03 17:00 17:00 17:00	3 34 2 10	215,5000 215,5000 215,5000 215,5000	4 5 6 7	212 99 146 150	214.0000 213.5000 213.0000 212.5000	216.0000 216.5000 217.5000 218.0000	125 143 68 57	2 1 1 2
CYFRPLSAT	13,2250	17:03	200	12.90	3.64 %	997	13.2250	13.2300	76	2 297	30 112	[+]
CPS	12.63 13.28	11.6100 14.1800	17:03 17:02 17:02 17:01	150 303 100 100	13,2250 13,2250 13,2250 13,2250	1 1 1 2	375 7000 13032 3771	13.2150 13.2100 13.2050 13.2000	13.2350 13.2500 13.2550 13.2600	1627 19028 275 583	2 7 2 4
DADELO	63,8000	17:00	15	63.60	0.00 %	128	63.4000	63.8000	264	7	447	[+]
DAD	62.20 64.00	57.4000 69.8000	17:00 16:47 16:38 16:34	5 16 1145 48	63,8000 63,8000 63,8000 64,0000	1 1 3 6	25 66 89 285	63.2000 63.0000 62.8000 62.6000	64.0000 64.2000 64.4000 64.6000	2874 399 681 3835	10 3 5 1
DATAWALK	139,2400	17:03	36	125.90	10.07 %	11	138.5000	139.2400	232	50	6 616	[+]
DAT	122.46 139.24	124.6400 152.3200	17:01 17:01 17:01 17:01	29 92 2 30	139,2400 139,2400 139,2400 139,2400	1 1 2 1	26 20 151 150	138.3000 138.0000 137.5000 137.3200	139.4000 139.6000 139.9000 139.9400	101 25 4 25	1 1 1 1
DBENERGY	9,3800	14:24	38	9.42	-0.21 %	84	9.2800	9.4000	10	0	2	[+]
DBE	9.28 9.42	8.4800 10.3500	14:24 14:24 14:01 14:00	10 37 100 10	9,3800 9,3800 9,3000 9,2800	1 1 1 1	50 47 15 10	9.2600 9.2400 9.2200 9.1000	9.6800 9.7000 9.7200 9.7600	10 10 30 182	1 1 2 2
DEBICA	84,8000	17:00	14	84.00	1.07 %	41	84.4000	84.8000	196	3	226	[+]
DBC	83.40 84.80	75.6000 92.4000	17:00 16:49 16:49 16:30	6 1 6 20	84,8000 84,4000 84,7000 84,7000	1 5 1 1	10 351 1 32	84.2000 84.0000 83.7000 83.5000	84.9000 85.0000 85.2000 85.4000	52 211 10 28	3 8 1 1
DECORA	78,0000	17:04	54	77.80	0.26 %	800	77.6000	78.0000	1561	4	314	[+]
DCR	76.60 78.20	70.2000 85.4000	17:00 17:00 17:00 17:00	20 4 50 5	78,0000 78,0000 78,0000 78,0000	1 3 1 2	44 26 1 34	76.8000 76.6000 76.4000 76.2000	78.2000 78.4000 78.6000 78.8000	50 258 50 122	1 2 1 2
DEKPOL	95,6000	16:47	1	95.60	0.00 %	60	95.0000	95.4000	125	3	297	[+]
DEK	92.20 95.60	86.2000 105.0000	16:47 16:47 16:47 16:45	31 75 82 12	95,6000 95,4000 95,4000 95,4000	1 2 2 1	20 59 228 28	94.6000 94.2000 94.0000 93.8000	95.6000 96.0000 96.4000 96.6000	113 178 28 178	3 2 1 2
DELKO	7,3000	17:02	846	7.60	-3.69 %	2154	7.3000	7.3600	348	44	324	[+]
DEL	7.12 7.68	6.8400 8.3600	17:00 17:00 17:00 17:00	14 1000 140 331	7,3000 7,3000 7,3000 7,3000	2 6 2 6	1405 1266 205 329	7.2600 7.2400 7.2200 7.2000	7.3800 7.4000 7.4200 7.4600	581 1 750 779	4 1 1 3
DEVELIA	8,6800	17:00	3501	8.64	0.93 %	5	8.5900	8.6800	5000	127	1 098	[+]
DVL	8.54 8.68	7.7800 9.5000	17:00 17:00 17:00 17:00	1172 1490 1000 200	8,6800 8,6800 8,6800 8,6800	3 2 5 3	2471 61 757 41	8.5800 8.5700 8.5500 8.5400	8.7000 8.7800 8.8000 8.8400	6708 2101 8400 184	7 3 6 1
DGA	27,0000	17:00	300	27.80	-2.88 %	280	26.7000	27.0000	13	1	40	[+]
DGA	26.70 29.80	25.1000 30.5000	13:41 13:41 13:40 13:40	10 10 2 500	28,3000 28,0000 26,7000 27,0000	1 1 1 1	400 20 20 80	26.5000 26.0000 25.2000 25.0000	28.0000 28.4000 29.9000 30.0000	500 297 200 160	1 1 1 1
DIAG	191,0000	17:02	25	178.30	8.03 %	587	191.0000	191.0500	53	123	22 749	[+]
DIA	177.00 191.30	160.5000 196.1000	17:02 17:01 17:01 17:00	8 10 20 19	191,0000 191,0000 191,0000 191,0000	1 1 3 2	105 4 704 70	190.1000 190.0500 190.0000 189.9000	191.1000 191.2000 191.2500 191.5000	1 224 10 391	1 3 2 6
DIGITANET	156,6000	17:04	23	156.60	0.13 %	101	156.6000	156.8000	327	10	1 618	[+]
DIG	154.20 159.20	141.0000 172.2000	17:00 17:00 17:00 17:00	45 78 26 6	156,6000 156,6000 156,6000 156,6000	3 5 1 2	52 22 105 110	156.0000 155.0000 154.8000 154.6000	157.0000 157.2000 157.4000 157.6000	236 50 153 268	1 1 2 2
DINOPL	42,2000	17:04	5000	41.46	1.83 %	1850	42.1500	42.2000	8723	2 826	118 148	[+]
DNP	41.06 42.22	37.3200 45.6000	17:03 17:03 17:03 17:03	721 313 303 3	42,2000 42,2000 42,2000 42,2000	1 1 2 3	225 577 796 352	42.1000 42.0900 42.0700 42.0600	42.2100 42.2200 42.2300 42.2400	333 5349 22 3141	5 8 1 8
DMGROUP	2,9400	15:41	2	2.95	-0.34 %	2	2.9000	2.9300	500	2	5	[+]
DMG	2.89 2.95	2.6600 3.2400	15:41 15:41 15:27 14:48	1 1 526 500	2,9400 2,9400 2,8900 2,8900	1 1 3 1	155 12 14 10	2.8900 2.8800 2.8700 2.8500	2.9400 2.9500 2.9700 2.9900	1395 1550 2000 340	2 2 1 1
DOMDEV	266,0000	17:00	18	263.50	0.95 %	20	265.0000	266.0000	1395	11	2 813	[+]
DOM	263.50 266.00	237.5000 289.5000	17:00 17:00 17:00 17:00	19 18 18 319	266,0000 266,0000 266,0000 266,0000	1 2 2 5	2 2 34 129	264.5000 264.0000 263.5000 263.0000	266.5000 267.0000 267.5000 268.0000	97 339 24 82	2 5 1 4
DRAGOENT	22,5000	17:00	21	22.40	0.45 %	1	21.9000	22.5000	3169	0	4	[+]
DGE	22.40 22.50	20.2000 24.6000	17:00 13:39 13:22 12:41	29 2 50 19	22,5000 22,4000 22,4000 22,4000	1 1 2 3	2 9 23 332	21.6000 21.5000 21.3000 21.2000	22.6000 22.7000 22.8000 22.9000	2 1 5 10	1 1 2 1
ECHO	5,0000	17:03	12913	4.98	0.81 %	2152	5.0000	5.0400	25261	100	497	[+]
ECH	4.90 5.04	4.4900 5.4600	17:03 17:00 17:00 17:00	304 212 484 516	5,0000 5,0000 5,0000 5,0000	2 1 1 1	2010 5 1858 521	4.9800 4.9700 4.9600 4.9500	5.0600 5.0800 5.1000 5.1400	2781 4262 505 1227	2 7 2 2
EDINVEST	6,8200	16:32	14	6.68	2.10 %	128	6.8000	6.8200	314	2	15	[+]
EDI	6.68 6.86	6.0200 7.3400	16:12 16:01 15:56 15:56	10 80 73 77	6,8200 6,8200 6,8200 6,8000	1 1 1 1	1236 80 10 254	6.7000 6.6800 6.6600 6.6200	6.9400 6.9600 6.9800 7.0000	570 220 3031 1400	1 1 4 2
ELEKTROTI	47,8000	17:04	73	46.30	3.24 %	20	47.5500	47.8000	370	27	1 271	[+]
ELT	45.95 48.20	41.7000 50.9000	17:00 16:49 16:49 16:49	6 1 3 2	47,8000 47,8000 47,8000 47,7500	2 1 1 1	373 72 20 200	47.5000 47.4000 47.3500 47.3000	47.8500 47.9000 47.9500 48.0000	40 239 25 841	2 1 1 4
ELKOP	1,9100	16:33	46	1.93	-1.04 %	1000	1.9050	1.9250	77	13	24	[+]
EKP	1.90 1.98	1.7350 2.1100	16:32 15:36 15:36 15:27	874 2 58 86	1,9250 1,9250 1,9100 1,9000	3 1 2 1	2581 289 706 419	1.9000 1.8950 1.8900 1.8850	1.9300 1.9700 2.0000 2.0400	4994 3029 6 575	2 2 1 1
ENEA	20,5000	17:03	1400	20.50	0.00 %	32	20.4800	20.5000	2011	276	5 690	[+]
ENA	20.28 20.90	18.4500 22.5400	17:03 17:00 17:00 17:00	1600 1 2000 16	20,5000 20,5000 20,5000 20,5000	2 1 2 5	163 12 264 423	20.4600 20.4400 20.4200 20.4000	20.5400 20.5800 20.6000 20.6200	80 96 16 464	1 1 1 3
ENELMED	18,3000	09:00	2	18.30	0.00 %	120	17.5000	18.3000	5337	0	0	[+]
ENE	18.30 18.30	16.5000 20.0000	14:45 09:00 16:38 15:35	9 2 10 250	18,3000 18,3000 18,0000 18,2000	2 1 1 0	22 3 8 0	17.2000 16.0000 12.0000 0.0000	18.5000 18.8000 18.9000 19.0000	951 187 143 18	2 3 2 1
ENERGA	20,5000	17:00	500	20.25	1.23 %	76	20.3000	20.5000	3566	38	770	[+]
ENG	20.00 20.50	18.2400 22.2500	16:47 16:47 16:44 16:42	1 2 2 102	20,5000 20,3000 20,3000 20,3000	1 2 4 2	5 93 905 483	20.2500 20.2000 20.1500 20.1000	20.5500 20.6500 20.7000 20.7500	3000 336 336 336	1 1 1 1
ENERGOINS	2,5400	16:37	200	2.54	0.00 %	1	2.5300	2.5400	6478	35	88	[+]
ENI	2.48 2.55	2.2900 2.7900	16:36 16:36 16:21 16:16	291 1644 5 356	2,4800 2,4800 2,5400 2,4800	1 4 2 5	95 11199 19468 4360	2.4900 2.4800 2.4700 2.4600	2.5500 2.5600 2.5700 2.5800	524 2124 900 1914	1 2 1 1
ENTER	62,8000	17:00	111	62.70	0.16 %	319	62.4000	62.8000	132	21	1 312	[+]
ENT	60.80 62.90	56.5000 68.9000	17:00 17:00 17:00 17:00	10 50 14 116	62,8000 62,8000 62,8000 62,8000	1 1 4 1	219 40 146 1	62.3000 62.1000 62.0000 61.8000	62.9000 63.0000 63.1000 63.2000	126 869 25 95	1 6 1 1
EQUNICO	1,0200	17:00	3000	0.95	7.82 %	6414	1.0200	1.0500	19746	152	154	[+]
EQU	0.94 1.07	0.9360 1.1400	17:00 16:38 16:22 16:22	7000 200 5200 19800	1,0200 1,0500 1,0150 1,0200	2 1 3 1	1800 750 5920 1800	1.0150 1.0050 1.0000 0.9620	1.0650 1.0900 1.1000 1.1300	2000 9073 14400 2318	1 4 1 2
ERBUD	28,1500	17:00	7	28.10	0.54 %	528	28.1500	28.2000	400	4	118	[+]
ERB	27.55 28.45	25.3000 30.9000	16:47 16:47 16:46 16:46	20 47 36 54	28,2000 28,2000 28,2500 28,2500	1 3 3 1	835 84 918 11	28.0000 27.8000 27.6000 27.5500	28.2500 28.4500 28.5000 28.7000	11 290 100 100	1 2 1 1
ERG	39,6000	09:00	20	39.60	0.00 %	228	38.0000	39.0000	91	0	1	[+]
ERG	39.60 39.60	35.8000 43.4000	11:24 17:00 15:32 09:00	25 1 1 1	39,6000 39,6000 38,0000 39,6000	1 0 0 0	100 0 0 0	37.0000 0.0000 0.0000 0.0000	39.6000 41.0000 42.0000 59.0000	220 36 10 60	1 1 1 1
ESOTIQ	34,5000	17:00	4	34.50	0.88 %	10	34.3000	34.5000	611	0	16	[+]
EAH	34.10 34.70	31.1000 37.9000	16:27 15:37 15:37 15:16	2 1 1 1	34,5000 34,5000 34,5000 34,5000	2 4 2 1	245 150 202 100	34.2000 34.1000 34.0000 33.8000	34.6000 34.7000 34.8000 34.9000	270 150 302 355	4 1 2 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,3700	17:00	200	1.37	0.37 %	1060	1.3500	1.3700	1491	46	62	[+]
EUC	1.35 1.39	1.2300 1.5000	16:46 16:43 16:43 16:43	3 2000 320 4304	1,3750 1,3700 1,3700 1,3700	1 3 1 1	20 3500 600 1000	1.3450 1.3400 1.3350 1.3300	1.3750 1.3800 1.3850 1.3900	887 1479 3700 1444	2 2 3 2
EUROCASH	6,5000	17:03	97	6.37	2.36 %	500	6.4800	6.5000	6737	128	827	[+]
EUR	6.33 6.51	5.7300 7.0000	17:00 17:00 17:00 17:00	560 66 37 22	6,5000 6,5000 6,5000 6,5000	1 2 6 3	28 2535 8401 902	6.4700 6.4250 6.4200 6.4150	6.5050 6.5100 6.5150 6.5200	10 408 1010 237	1 3 2 4
EUROHOLD	3,2000	16:15	1	3.02	0.00 %	160	3.1200	3.2000	217	2	5	[+]
EHG	3.02 3.20	2.7200 3.3200	16:15 14:25 14:25 09:06	1 382 18 1139	3,2000 3,2000 3,2000 3,0200	2 1 1 1	1004 1861 845 2	3.0400 3.0200 3.0000 2.9600	3.2200 3.2400 3.2600 3.4200	14 238 1373 24	1 1 3 1
EUROTEL	32,5000	17:00	100	31.40	3.50 %	201	32.4000	32.5000	763	6	198	[+]
ETL	31.40 32.50	28.3000 34.5000	16:45 16:39 16:34 16:31	100 5 18 100	32,5000 32,4000 32,4000 32,4000	1 4 1 2	320 566 14 368	32.1000 32.0000 31.6000 31.4000	32.6000 32.8000 32.9000 33.0000	160 120 350 1454	3 3 2 13
FABRITY	25,3000	16:49	1	24.60	2.85 %	437	25.3000	25.4000	38	0	5	[+]
FAB	24.60 25.40	22.2000 27.0000	16:40 16:32 14:17 11:57	40 62 4 32	25,4000 25,3000 25,0000 25,3000	1 1 3 4	400 51 174 181	25.0000 24.8000 24.7000 24.6000	25.5000 25.6000 25.9000 26.0000	1759 9 100 805	2 1 1 3
FASING	14,3000	17:00	10	14.20	2.88 %	100	14.1000	14.3000	153	1	9	[+]
FSG	14.00 14.30	12.8000 15.6000	16:48 16:48 15:40 14:17	56 54 10 100	14,3000 14,2000 14,2000 14,2000	1 1 1 3	100 544 75 140	14.0000 13.8000 13.6000 13.1000	14.4000 14.5000 14.8000 14.9000	877 2891 1382 159	4 6 3 2
FEERUM	13,2500	17:00	2	13.00	1.92 %	400	13.0000	13.2500	398	0	1	[+]
FEE	13.00 13.25	11.7000 14.3000	14:24 09:00 17:00 12:36	100 2 2 5	13,0000 13,0000 13,0000 13,0000	2 1 1 4	398 99 120 1448	12.3000 12.2000 12.1000 12.0000	13.6000 13.7000 13.8000 13.9000	160 85 318 80	1 1 1 1
FERRO	29,9000	17:00	4	30.70	-1.97 %	1000	29.9000	30.1000	1	12	349	[+]
FRO	29.70 30.80	27.7000 33.7000	17:00 17:00 16:49 16:49	1 1 67 50	29,9000 29,9000 29,8000 29,8000	8 9 8 9	194 402 372 508	29.8000 29.7000 29.6000 29.5000	30.2000 30.3000 30.4000 30.5000	85 1 101 125	1 1 2 3
FON	1,9600	16:44	5	2.03	-3.45 %	1354	1.9600	2.0000	1000	13	26	[+]
FON	1.96 2.03	1.8300 2.2300	15:39 15:39 15:33 15:01	1641 491 300 9	1,9600 1,9600 1,9700 1,9600	1 1 0 0	2000 510 0 0	1.9500 1.8300 0.0000 0.0000	2.0800 2.0900 2.1000 2.1100	450 900 528 1000	1 1 1 1
FORTE	25,3000	16:26	33	25.60	-0.78 %	100	25.1000	25.3000	110	11	288	[+]
FTE	24.80 26.00	23.1000 28.1000	16:26 16:26 16:26 16:26	111 100 100 444	25,3000 25,3000 25,3000 25,3000	7 2 2 4	2167 121 386 553	25.0000 24.9000 24.8000 24.7000	25.4000 25.6000 25.7000 25.8000	287 97 120 535	3 2 1 2
GAMEOPS	11,1800	16:49	161	10.48	5.67 %	715	10.6600	11.1000	316	7	73	[+]
GOP	10.48 11.18	9.4400 11.5200	16:49 16:49 16:49 16:49	99 200 10 30	11,1000 11,0000 11,0000 10,9800	1 1 1 1	300 221 99 968	10.6400 10.5400 10.5000 10.4800	11.1600 11.1800 11.2000 11.3200	2 1012 390 1	1 2 2 1
GAMFACTOR	6,8000	17:00	300	6.50	4.62 %	5	6.7800	6.8800	140	35	240	[+]
GIF	6.44 7.30	6.4400 7.8400	17:00 17:00 16:49 16:49	170 26 110 9	6,8000 6,8000 6,8800 6,9000	1 1 2 1	2 400 600 195	6.7400 6.7200 6.7000 6.6800	6.9000 6.9400 7.0000 7.0200	893 1000 271 30	1 1 1 1
GENOMTEC	4,0150	16:48	72	3.88	3.48 %	1628	3.8900	4.0000	800	33	131	[+]
GMT	3.82 4.07	3.4950 4.2650	16:45 16:40 16:40 16:38	3 372 28 430	4,0100 3,8900 3,8950 4,0100	1 1 2 5	2000 1500 2570 996	3.8800 3.8750 3.8500 3.8200	4.0150 4.0200 4.0250 4.0300	489 1511 1510 8426	1 1 2 2
GETIN	0,5670	17:02	740	0.55	4.04 %	2260	0.5670	0.5690	3369	698	389	[+]
GTN	0.55 0.58	0.4950 0.6050	17:00 17:00 17:00 16:47	42 942 2058 12	0,5670 0,5670 0,5670 0,5650	2 2 2 3	3381 6419 3100 86716	0.5610 0.5600 0.5570 0.5560	0.5700 0.5720 0.5730 0.5740	10000 549 5000 6000	1 1 1 1
GPW	67,2000	17:00	6	67.00	0.00 %	6	67.1000	67.2000	358	40	2 681	[+]
GPW	66.60 67.80	60.3000 73.7000	17:00 17:00 17:00 17:00	21 31 31 28	67,2000 67,2000 67,2000 67,2000	3 2 5 1	65 16 217 1	67.0000 66.9000 66.8000 66.7500	67.3000 67.4000 67.5000 67.5500	212 10 22 291	2 1 2 1
GREENX	2,5540	17:04	233	2.11	21.39 %	131286	2.5540	2.5540	11123	10 371	25 907	[+]
GRX	2.05 2.68	2.2980 2.8060	17:04 17:03 17:03 17:01	4767 300 12610 2500	2,5540 2,5540 2,5540 2,5540	3 2 2 1	60500 8000 8000 600	2.5520 2.5500 2.5480 2.5440	2.5680 2.5700 2.5720 2.5800	4000 1500 120 2530	1 1 1 4
GRENEVIA	3,2900	16:47	20	3.30	-0.30 %	1411	3.2650	3.2900	803	24	78	[+]
GEA	3.26 3.30	2.9700 3.6300	16:46 16:46 16:46 16:36	255 579 300 900	3,2900 3,2750 3,2750 3,2900	1 3 5 1	1000 2805 18764 400	3.2600 3.2500 3.2400 3.2200	3.2950 3.3000 3.3100 3.3200	2242 5858 36 1839	2 5 3 5
GRODNO	12,0500	16:48	100	11.65	4.33 %	150	12.0500	12.1500	1550	42	500	[+]
GRN	11.65 12.20	10.5000 12.8000	16:48 16:39 16:39 16:38	100 789 11 1	12,0500 12,1500 12,1000 12,1000	2 1 2 2	1225 400 404 533	12.0000 11.9500 11.9000 11.8500	12.2000 12.2500 12.3000 12.3500	2861 13 3900 160	8 2 4 2
GRUPAAZOTY	19,4700	17:00	17	19.30	1.46 %	35	19.4400	19.4700	1959	321	6 228	[+]
ATT	19.05 19.63	17.3700 21.2200	17:00 17:00 17:00 17:00	18 18 17 201	19,4700 19,4700 19,4700 19,4700	2 2 2 2	35 551 382 35	19.4200 19.4100 19.3700 19.3600	19.5000 19.5100 19.5200 19.5300	908 22 140 2000	8 2 2 1
GTC	3,0700	16:27	10073	3.07	0.99 %	4	3.0800	3.1200	4	25	76	[+]
GTC	3.06 3.14	2.7700 3.3700	15:10 15:10 15:10 15:10	128 654 146 56	3,1100 3,1100 3,0700 3,0700	2 2 2 2	8 8 8 8	3.0700 3.0500 3.0400 3.0300	3.1300 3.1400 3.1500 3.1600	400 1000 3 3	2 1 2 1
HANDLOWY	112,4000	17:00	43	111.80	0.72 %	120	111.6000	112.4000	321	18	2 052	[+]
BHW	110.60 112.40	100.8000 122.8000	17:00 17:00 17:00 17:00	34 26 9 4	112,4000 112,4000 112,4000 112,4000	2 5 9 2	55 166 3563 189	111.4000 111.2000 111.0000 110.8000	112.6000 112.8000 113.0000 113.2000	831 347 3782 533	12 9 14 5
HARPER	5,7000	14:54	724	5.68	0.35 %	49	5.6200	5.6600	8751	4	23	[+]
HRP	5.66 5.72	5.1200 6.2400	14:54 13:12 13:03 13:03	100 10 2631 310	5,7000 5,7200 5,6800 5,6800	1 1 3 1	10 33 802 400	5.6000 5.5800 5.5600 5.5200	5.7000 5.7200 5.7400 5.7600	1276 2290 345 416	1 2 1 1
HELIO	38,8000	17:00	64	37.70	4.86 %	72	38.8000	38.9000	2	3	127	[+]
HEL	36.40 39.00	34.0000 41.4000	17:00 16:37 16:37 16:37	36 274 89 20	38,8000 38,8000 38,8000 38,9000	1 1 1 2	38 50 627 80	37.9000 37.0000 36.3000 36.0000	39.0000 39.2000 39.7000 39.8000	617 2 1100 1757	6 1 1 3
HERCULES	1,4000	12:31	47	1.38	1.82 %	2	1.3700	1.4000	1158	9	13	[+]
HRS	1.34 1.44	1.2400 1.5100	12:31 12:31 12:31 12:09	1 1 1 760	1,3800 1,3800 1,3800 1,3350	1 1 1 2	455 1500 1300 10	1.3650 1.3600 1.3500 1.3400	1.4350 1.4400 1.4500 1.4600	1493 2048 10597 600	2 2 3 1
HUUUGE	24,1500	16:49	69	24.35	0.62 %	188	24.1000	24.1500	42	45	1 073	[+]
HUG	23.80 24.35	21.9500 26.7500	16:49 16:46 16:46 16:23	199 121 58 158	23,9500 23,9500 23,9500 23,8000	2 2 2 1	29 162 2095 126	23.9500 23.8500 23.8000 23.7000	24.2500 24.3000 24.3500 24.4500	395 60 110 1806	1 1 1 1
HYDROTOR	16,2500	09:00	936	16.25	-0.91 %	20	16.4000	16.9500	69	1	16	[+]
HDR	16.25 16.25	14.6500 17.8500	09:00 17:00 14:54 13:55	64 34 2 20	16,2500 16,4000 16,4000 16,9000	1 1 1 1	5 400 64 6	16.3500 16.3000 16.2500 15.9000	17.0000 17.5000 17.6000 17.7500	442 300 400 3	1 1 1 1
IBSM	74,8000	15:46	1	78.00	-1.58 %	1	73.4000	75.0000	100	0	14	[+]
IBS	71.60 78.00	70.2000 85.8000	15:41 15:41 15:41 15:34	9 30 1 29	71,6000 71,8000 72,0000 71,6000	1 2 1 1	4 2 140 10	73.0000 71.8000 71.6000 67.4000	78.0000 78.2000 79.8000 80.0000	15 14 26 780	1 1 1 1
IDMSAPL	0,4980	10:37	34	0.50	-0.40 %	2082	0.4980	0.5000	15100	1	0	[+]
IDM	0.50 0.50	0.4480 0.5450	09:00 09:00 12:08 10:01	5 521 300 200	0,4960 0,4960 0,5000 0,5000	2 0 0 0	19854 0 0 0	0.4500 0.0000 0.0000 0.0000	0.9800 1.0000 1.1000 1.5500	2500 2222 1964 200	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	1	PKC	PKC	2098	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	4.5600 4.5800 4.6000 5.0000	1 112 1200 376	1 1 1 2
IFIRMA	34,5000	16:49	115	33.95	1.77 %	10	34.4000	34.5000	785	3	110	[+]
IFI	33.40 34.50	30.6000 37.3000	16:49 16:41 16:41 16:41	5 1 4 24	34,5000 34,5000 34,5000 34,5000	1 1 2 2	30 50 71 160	34.2000 34.1500 34.1000 34.0500	34.6500 34.7000 34.8000 34.8500	10 785 2 35	1 1 1 1
IFSA	0,4400	11:57	3978	0.00	0.00 %	16020	PKC	PKC	2837	0	0	[+]
IFR	0.00 0.00	0.3960 0.4840	11:53 11:43 11:43 11:43	3644 7489 1551 1960	0,4400 0,4400 0,4400 0,4400	1 1 1 1	1500 1931 251 1551	0.4600 0.4400 0.4200 0.4140	0.4000 0.4300 0.4400 0.4480	375 5570 2195 2730	1 1 2 2
IMCOMPANY	27,2000	16:32	1	27.50	-1.09 %	100	27.2000	27.8000	32	2	47	[+]
IMC	26.60 28.60	24.8000 30.2000	16:08 16:08 16:08 15:52	1 31 69 11	27,1000 27,1000 27,2000 27,2000	2 3 1 1	68 248 120 2197	27.1000 27.0000 26.6000 26.5000	28.6000 28.7000 28.8000 28.9000	150 190 247 200	1 1 1 1
IMMOBILE	4,3000	17:00	347	4.32	0.23 %	91	4.2400	4.3000	3947	32	136	[+]
GKI	4.22 4.36	3.8900 4.7500	17:00 17:00 17:00 16:45	400 306 74 67	4,3000 4,3000 4,3000 4,2900	1 1 1 1	400 1740 130 10	4.2300 4.2200 4.2000 4.1800	4.3100 4.3200 4.3300 4.3500	500 500 11079 450	1 1 4 2
IMPERA	1,3200	15:38	773	1.35	-2.22 %	209	1.3200	1.3500	64	3	5	[+]
IMP	1.32 1.35	1.2200 1.4800	15:38 15:38 15:01 09:26	888 885 3 654	1,3300 1,3400 1,3400 1,3500	3 1 2 2	32333 1973 2978 4992	1.3000 1.2900 1.2800 1.2500	1.4000 1.4300 1.4600 1.4800	12767 5000 3350 10444	3 1 1 2
IMS	2,8400	16:47	123	2.81	3.65 %	100	2.8100	2.8400	1658	19	53	[+]
IMS	2.74 2.84	2.5300 3.0900	16:35 16:35 16:12 16:12	325 481 10 1	2,8400 2,8400 2,8400 2,8300	1 1 1 2	3898 17 100 2970	2.8000 2.7900 2.7500 2.7400	2.8600 2.8800 2.8900 2.9000	460 226 3170 2159	2 2 6 4
INC SA	1,6500	17:00	428	1.79	-4.62 %	5417	1.6500	1.6750	2	6	10	[+]
INC	1.64 1.79	1.6100 1.9600	17:00 17:00 15:29 15:05	300 572 3000 500	1,6500 1,6500 1,6650 1,6700	2 3 1 2	308 5424 250 12000	1.6400 1.6350 1.6300 1.6200	1.6800 1.6850 1.6900 1.6950	2 2 2 2	1 1 1 1
INGBSK	357,0000	17:00	2	359.00	0.00 %	1580	357.0000	359.0000	65	3	1 214	[+]
ING	353.50 359.50	323.5000 394.5000	17:00 17:00 17:00 17:00	23 3 28 3	357,0000 357,0000 357,0000 357,0000	1 1 4 2	23 3 377 902	356.0000 355.5000 355.0000 354.5000	359.5000 360.0000 360.5000 361.0000	289 270 872 175	2 3 2 2
INPRO	8,7000	16:12	840	8.85	0.58 %	200	8.6500	8.8000	60	4	36	[+]
INP	8.40 8.85	8.0000 9.7000	16:11 16:11 16:05 16:05	30 120 83 150	8,7000 8,6500 8,4000 8,5500	1 1 1 2	200 200 90 350	8.5500 8.4500 8.4000 8.3500	8.8500 8.9000 8.9500 9.0000	1990 5308 68 167	1 2 1 1
INSTALKRK	39,5000	16:47	2	38.80	3.13 %	55	38.5000	39.5000	184	1	43	[+]
INK	38.50 39.50	35.0000 42.6000	16:46 16:46 16:40 16:34	72 28 5 100	39,5000 39,5000 39,5000 39,2000	1 2 1 1	67 156 14 13	38.4000 38.3000 38.2000 38.1000	39.6000 39.7000 39.8000 39.9000	95 80 380 673	4 1 1 3
INTERBUD	2,1000	17:00	47	1.97	0.00 %	405	1.9850	2.1000	4935	5	11	[+]
ITB	1.97 2.10	1.7700 2.1600	17:00 17:00 16:48 16:48	100 73 5 497	2,1000 2,1000 2,0000 2,0100	2 1 1 1	505 600 500 10	1.9800 1.9650 1.9600 1.9350	2.1100 2.1200 2.1500 2.1900	284 4100 6474 3500	1 2 3 1
INTERCARS	623,0000	17:00	1	618.00	1.14 %	26	623.0000	625.0000	10	3	1 562	[+]
CAR	602.00 627.00	557.0000 679.0000	17:00 17:00 17:00 17:00	4 2 36 8	623,0000 623,0000 623,0000 623,0000	1 1 2 2	4 10 27 2	622.0000 621.0000 620.0000 618.0000	626.0000 628.0000 629.0000 630.0000	10 5 34 104	1 1 1 6
INTERSPPL	0,4660	16:41	256	0.47	0.22 %	113	0.4500	0.4660	3078	57	26	[+]
IPO	0.44 0.47	0.4200 0.5120	16:41 16:41 16:41 16:41	70 70 63 40	0,4650 0,4620 0,4590 0,4560	1 1 4 3	70 70 18015 3105	0.4480 0.4460 0.4450 0.4410	0.4680 0.4690 0.4700 0.4720	18867 1910 7764 15861	3 1 2 1
INTROL	8,9600	17:00	23	8.94	0.45 %	4	8.9400	8.9600	76	8	73	[+]
INL	8.84 8.98	8.0600 9.8200	16:32 16:32 16:29 16:29	396 4 40 15	8,9400 8,9400 8,9400 8,9400	1 1 2 1	150 167 2 160	8.9200 8.9000 8.8800 8.8600	8.9800 9.0000 9.0600 9.0800	1488 2392 1193 800	4 3 2 1
IPOPEMA	4,3000	16:46	20	4.22	1.90 %	1133	4.2000	4.3000	1230	8	32	[+]
IPE	4.04 4.30	3.8000 4.6400	16:46 16:46 16:30 16:13	980 1 105 659	4,3000 4,2900 4,2000 4,1200	1 1 1 1	1000 441 200 121	4.1800 4.1500 4.1100 4.1000	4.3200 4.3400 4.4000 4.4300	1720 400 1000 1	1 1 1 1
IZOLACJA	3,8900	16:28	100	3.92	-0.77 %	69	3.8300	3.9000	787	8	29	[+]
IZO	3.77 3.92	3.5300 4.3100	15:37 15:19 15:16 15:12	289 500 100 150	3,8900 3,8500 3,8500 3,8500	1 3 2 1	131 1753 3258 2003	3.8000 3.7800 3.7700 3.7600	3.9200 3.9500 3.9600 3.9900	2088 35 5 500	1 1 1 1
IZOSTAL	3,3300	16:49	5	3.34	-0.30 %	955	3.3100	3.3400	219	26	85	[+]
IZS	3.29 3.37	3.0100 3.6700	16:47 16:47 16:47 16:47	280 400 1000 100	3,3000 3,3000 3,3000 3,3000	1 2 5 2	720 500 1366 1100	3.3000 3.2900 3.2800 3.2700	3.3500 3.3600 3.3700 3.3900	600 1750 681 1450	2 2 1 3
JRHOLDING	4,7000	17:00	1000	4.83	-1.88 %	70	4.6900	4.7000	1315	15	69	[+]
JRH	4.67 4.83	4.3500 5.3000	16:48 16:24 16:24 16:24	900 300 30 10	4,7000 4,7000 4,7000 4,7100	3 1 2 1	3320 2 3010 800	4.6800 4.6700 4.6600 4.6500	4.7700 4.7800 4.7900 4.8200	802 1061 1000 741	2 1 1 2
JSW	25,2500	17:02	401	25.12	0.60 %	687	25.2500	25.2600	359	504	12 605	[+]
JSW	24.66 25.46	22.6100 27.6300	17:01 17:01 17:00 17:00	99 201 72 72	25,2500 25,2500 25,2500 25,2500	1 1 1 1	4 246 2 3	25.2200 25.1600 25.1500 25.1400	25.2700 25.2800 25.2900 25.3000	115 199 39 5040	3 2 2 2
JWWINVEST	3,1800	13:58	4	3.17	0.63 %	2	3.1100	3.1800	196	0	0	[+]
JWW	3.17 3.18	2.8600 3.4800	11:37 10:38 10:37 11:40	38 9 13 7	3,1700 3,1700 3,1700 3,1600	2 1 1 1	611 200 1 100	3.1000 3.0900 3.0800 3.0700	3.1900 3.2000 3.2100 3.2200	235 500 320 180	2 2 1 2
KCI	0,9000	17:00	5000	0.90	-0.44 %	300	0.8940	0.9000	692	6	5	[+]
KCI	0.89 0.91	0.8140 0.9940	15:37 12:39 11:53 11:36	35 322 500 34	0,9000 0,8940 0,8920 0,8940	2 1 2 1	5314 1630 6052 5000	0.8920 0.8880 0.8860 0.8840	0.9060 0.9100 0.9140 0.9180	2399 10088 171 5000	3 5 1 1
KERNEL	21,4000	17:00	10	21.65	-0.93 %	5075	21.2000	21.4000	1044	34	739	[+]
KER	20.55 22.45	19.5000 23.8000	16:49 16:45 16:39 16:33	17 56 150 29	21,2000 21,4500 21,3500 21,1500	2 1 1 4	212 748 82 2302	21.1500 21.1000 21.0500 21.0000	21.4500 21.5000 21.5500 21.6000	1000 50 222 40	1 1 1 1
KETY	983,0000	17:04	136	965.00	1.87 %	107	983.0000	983.5000	190	20	19 521	[+]
KTY	947.00 983.00	868.5000 1061.0000	17:00 17:00 17:00 17:00	11 3 2 1	983,0000 983,0000 983,0000 983,0000	1 2 1 1	13 6 22 5	980.5000 979.5000 979.0000 978.5000	984.0000 985.0000 985.5000 986.0000	48 352 56 68	6 13 2 6
KGHM	297,8000	17:02	4	285.20	6.24 %	50	297.0000	297.8000	1263	1 172	341 988	[+]
KGH	282.60 297.80	256.7000 313.7000	17:02 17:01 17:01 17:01	25 1 12 22	297,8000 297,8000 297,8000 297,8000	1 1 1 2	200 25 10 1952	296.1000 296.0000 295.3000 295.2000	297.9000 298.0000 298.1000 298.2000	1223 8708 1904 6234	2 25 1 3
KGL	10,8000	14:34	2	10.70	0.00 %	260	10.4000	10.8000	1747	0	0	[+]
KGL	10.70 10.80	9.6500 11.7000	09:00 09:00 16:10 14:46	1 1 20 11	10,7000 10,8000 10,7000 10,7000	1 1 0 0	18 7 0 0	10.2000 5.0000 0.0000 0.0000	10.9000 11.0000 12.5000 13.7000	344 180 280 100	1 1 2 1
KINOPOL	22,6000	17:03	520	22.80	-0.88 %	500	22.6000	22.7000	128	12	282	[+]
KPL	22.30 22.80	20.6000 25.0000	17:01 17:00 17:00 17:00	5000 750 64 489	22,6000 22,6000 22,6000 22,6000	3 2 6 1	227 1300 784 200	22.3000 22.2000 22.0000 21.8000	22.8000 22.9000 23.0000 23.2000	706 86 4842 225	5 2 10 3
KOGENERA	73,4000	17:01	20	69.50	6.07 %	846	73.4000	73.6000	396	13	905	[+]
KGN	69.40 73.70	62.6000 76.4000	17:00 17:00 17:00 17:00	190 40 20 20	73,4000 73,4000 73,4000 73,4000	1 3 1 1	20 366 139 77	73.1000 73.0000 72.5000 72.4000	73.7000 73.8000 73.9000 74.0000	283 122 190 1793	3 2 1 6
KOMPAP	23,0000	15:31	150	0.00	0.00 %	750	22.8000	23.0000	994	0	0	[+]
KMP	0.00 0.00	20.8000 25.2000	16:46 16:06 09:47 09:21	6 1 56 350	23,0000 23,0000 23,0000 23,0000	2 1 1 1	255 57 380 200	22.6000 22.4000 22.0000 20.2000	24.0000 25.0000 25.2000 25.4000	1340 379 399 51	2 2 1 1
KOMPUTRON	7,3000	17:00	407	7.40	-1.35 %	2	7.2800	7.3000	200	24	180	[+]
KOM	7.12 7.48	6.6600 8.1400	16:46 16:45 16:45 16:45	200 2 530 79	7,3000 7,3000 7,3000 7,3000	2 2 2 2	576 26 842 900	7.2600 7.2200 7.2000 7.1800	7.3800 7.4000 7.4200 7.4400	202 2 2 532	2 1 1 2
KPPD	21,2000	10:23	2	21.20	-0.93 %	12	21.2000	22.8000	70	0	0	[+]
KPD	21.20 21.20	19.1000 23.2000	15:57 09:07 09:00 15:27	60 1 8 1	21,4000 21,2000 21,2000 21,2000	1 1 1 1	40 370 8 67	21.0000 20.6000 20.2000 19.3000	23.0000 24.0000 25.0000 26.4000	395 22 3 107	2 1 1 3
KRAKCHEM	0,5000	17:00	7	0.50	-0.79 %	6065	0.4810	0.5100	8000	11	6	[+]
KCH	0.47 0.50	0.4540 0.5540	17:00 17:00 16:07 15:11	2371 1128 20 2413	0,5000 0,5000 0,5000 0,5000	1 1 2 2	2600 845 4900 14961	0.4800 0.4750 0.4730 0.4720	0.5140 0.5200 0.5220 0.5340	3400 7976 17 2500	1 1 1 1
KRKA	900,0000	16:30	1	898.00	0.90 %	2	894.0000	900.0000	5	0	49	[+]
KRK	892.00 900.00	810.0000 986.0000	16:10 16:10 15:54 14:59	1 4 2 5	900,0000 900,0000 900,0000 900,0000	1 1 3 2	4 5 10 5	892.0000 888.0000 884.0000 882.0000	906.0000 910.0000 966.0000 990.0000	2 3 50 12	1 2 1 1
KRUK	503,2000	17:04	30	498.00	1.25 %	18	503.0000	503.4000	7	35	17 572	[+]
KRU	492.00 510.00	448.2000 547.8000	17:04 17:04 17:03 17:00	3 19 3 1	503,2000 503,2000 503,2000 503,2000	1 1 1 1	44 29 9 54	502.8000 502.6000 502.2000 502.0000	503.8000 504.0000 504.2000 504.4000	32 54 11 96	1 1 1 2
KRVITAMIN	10,7000	14:47	1	10.60	0.00 %	498	10.4000	10.6500	2	1	15	[+]
KVT	10.40 10.70	9.5400 11.6500	14:47 14:47 11:50 11:46	4 2 2 12	10,4000 10,4500 10,7000 10,7000	3 2 3 1	1846 146 18003 2	10.3500 10.2500 10.2000 10.1500	10.7000 10.8000 10.8500 10.9000	761 217 2 99	1 1 1 1
KSGAGRO	3,6700	16:44	5	3.71	0.00 %	1454	3.6700	3.7000	2	3	11	[+]
KSG	3.67 3.72	3.3400 4.0800	16:44 16:44 16:44 16:44	1 1 40 5	3,6700 3,6700 3,6900 3,6900	1 1 1 1	348 827 918 3508	3.6600 3.6500 3.6300 3.6200	3.7100 3.7200 3.7400 3.7500	844 3 300 280	2 1 2 1
LARQ	2,0600	16:13	1260	2.12	-0.96 %	777	2.0200	2.0800	250	20	42	[+]
LRQ	2.00 2.16	1.9100 2.3300	16:05 15:40 15:31 15:30	12 1651 3500 500	2,0600 2,0200 2,0000 2,0100	1 1 1 1	1000 50 1000 16586	2.0000 1.9450 1.9400 1.9000	2.1500 2.1600 2.1700 2.2000	500 188 1200 14494	1 1 1 3
LENA	2,5600	16:37	230	2.56	0.00 %	1304	2.5500	2.5700	1089	22	56	[+]
LEN	2.55 2.58	2.3100 2.8100	16:06 15:54 15:42 15:29	178 7000 38 100	2,5600 2,5700 2,5700 2,5500	7 1 1 4	6186 500 150 2070	2.5400 2.5300 2.5200 2.5100	2.5800 2.5900 2.6000 2.6100	3340 4781 3900 1500	3 3 1 1
LENTEX	6,9400	14:45	200	6.80	2.06 %	50	6.9000	6.9400	595	1	10	[+]
LTX	6.80 6.94	6.1200 7.4800	13:02 11:50 11:22 10:16	2 73 10 1	6,9400 6,9400 6,9400 6,8400	1 2 4 1	300 634 204 200	6.8400 6.8200 6.8000 6.7800	6.9800 7.0000 7.0200 7.1200	550 1139 87 668	1 3 1 2
LESS	0,2230	14:43	50	0.23	-3.04 %	2600	0.2230	0.2240	100	32	7	[+]
LES	0.21 0.23	0.2060 0.2500	14:27 13:55 13:55 12:17	50 100 2146 2500	0,2220 0,2230 0,2230 0,2230	1 2 4 1	50 200 30315 50	0.2220 0.2210 0.2200 0.2150	0.2250 0.2270 0.2280 0.2290	1900 100 31758 400	2 1 3 3
LIBET	1,5500	16:28	3501	1.47	6.90 %	325	1.5200	1.5500	4036	11	16	[+]
LBT	1.47 1.56	1.3250 1.6150	16:28 16:28 16:28 09:45	2010 4 1000 2000	1,5400 1,5300 1,5300 1,4700	3 1 1 2	1507 9000 1450 68432	1.4700 1.4500 1.4300 1.4200	1.5700 1.5800 1.5850 1.5900	1062 766 985 1000	1 1 1 1
LOKUM	22,6000	16:36	2	22.30	0.89 %	160	22.4000	22.6000	361	0	3	[+]
LKD	22.30 22.60	20.1000 24.5000	16:14 13:41 13:22 13:22	5 35 8 80	22,4000 22,4000 22,4000 22,3000	3 4 1 2	88 188 209 484	22.1000 22.0000 21.8000 21.6000	22.9000 23.0000 23.6000 24.2000	171 1121 217 600	3 3 3 1
LPP	21 170,0000	17:03	1	20,970.00	0.91 %	16	21150.0000	21180.0000	2	3	56 872	[+]
LPP	20,810.00 21,180.00	18875.0000 23060.0000	17:00 17:00 17:00 17:00	2 1 2 2	21 170,0000 21 170,0000 21 170,0000 21 170,0000	2 2 2 2	12 4 7 2	21140.0000 21090.0000 21080.0000 21060.0000	21190.0000 21200.0000 21210.0000 21220.0000	2 6 61 8	2 4 1 1
LSISOFT	33,2000	16:44	1	31.40	7.10 %	178	32.4000	33.2000	302	3	109	[+]
LSI	31.20 33.40	28.4000 34.4000	16:43 16:35 16:04 15:42	1 35 48 2	32,6000 33,2000 33,2000 33,2000	1 2 1 2	300 549 10 239	32.2000 32.0000 31.8000 31.2000	33.6000 33.8000 34.2000 34.8000	250 300 238 10	1 1 1 1
LUBAWA	8,4300	17:02	94	8.40	1.38 %	2763	8.4000	8.4300	544	421	3 534	[+]
LBW	8.25 8.50	7.5600 9.2400	17:02 17:00 17:00 17:00	500 754 269 15	8,4300 8,4300 8,4300 8,4300	1 1 1 1	947 3604 17 1	8.3850 8.3800 8.3750 8.3600	8.4350 8.4500 8.4550 8.4600	2 102 847 5202	2 3 3 6
MABION	8,2400	17:01	357	8.00	3.26 %	50	8.1800	8.2400	2791	48	385	[+]
MAB	7.90 8.24	7.2000 8.8000	17:00 17:00 17:00 17:00	13 250 800 3	8,2400 8,2400 8,2400 8,2400	1 1 1 2	91 100 62 650	8.1600 8.1400 8.1300 8.1200	8.2500 8.2600 8.2700 8.2800	1671 800 800 1350	5 1 1 3
MAKARONPL	24,5500	16:45	50	24.55	0.00 %	25	24.4000	24.5500	56	3	73	[+]
MAK	24.10 24.60	22.1000 27.0000	16:45 16:45 16:42 16:37	130 10 20 10	24,5000 24,5000 24,5000 24,5000	1 1 4 4	20 50 33 1023	24.3000 24.2500 24.2000 24.1500	24.6000 24.6500 24.7000 24.7500	794 20 60 100	7 1 2 1
MANGATA	62,6000	16:34	2	63.20	-1.88 %	31	62.4000	63.4000	1	1	69	[+]
MGT	61.60 64.60	57.0000 69.4000	16:23 16:15 16:14 16:00	40 10 6 24	62,6000 62,6000 62,6000 62,6000	3 2 1 1	91 110 50 16	62.2000 62.0000 61.6000 61.2000	63.6000 63.8000 64.0000 64.2000	120 30 30 28	1 1 1 1
MARVIPOL	9,2400	16:49	100	9.16	0.65 %	5144	9.2000	9.2400	361	15	136	[+]
MVP	8.74 9.24	8.2600 10.0500	16:48 16:48 16:47 16:39	10 846 100 500	9,2000 9,2000 9,2000 9,2000	1 2 1 2	100 362 155 852	9.1200 9.1000 9.0200 9.0000	9.2600 9.2800 9.3000 9.3200	2493 440 17561 326	3 3 3 2
MAXCOM	4,9000	09:03	2	4.89	0.20 %	25	4.8400	4.8800	3	0	0	[+]
MXC	4.89 4.90	4.4100 5.3600	09:03 09:03 09:03 09:03	2 1 1 2	4,9000 4,9000 4,9000 4,9000	1 2 2 1	3 6 6 268	4.8000 4.7900 4.7800 4.7700	4.8900 4.9000 4.9100 4.9200	3 1 5 5	1 1 1 1
MBANK	1 048,5000	17:03	12	1,056.50	-0.71 %	75	1048.5000	1049.0000	84	19	19 700	[+]
MBK	1,036.00 1,066.50	951.0000 1162.0000	17:00 17:00 17:00 17:00	23 1 14 50	1 048,5000 1 048,5000 1 048,5000 1 048,5000	2 1 2 2	178 174 62 473	1048.0000 1047.0000 1046.0000 1045.5000	1049.5000 1050.0000 1050.5000 1051.0000	64 2 28 27	2 2 2 2
MBWS	11,8000	09:00	2	11.80	0.00 %	1000	7.0000	11.8000	92	0	0	[+]
MBW	11.80 11.80	10.6500 12.9500	09:02 15:48 09:03 09:34	2 399 2 700	11,8000 11,4500 11,7500 11,7500	1 1 1 0	1000 1500 20000 0	6.0000 5.0000 0.0100 0.0000	12.5000 16.0000 18.8000 19.4000	16 220 160 150	1 1 1 1
MCI	28,4000	15:41	12	28.30	0.35 %	474	28.4000	28.6000	612	6	173	[+]
MCI	28.10 28.70	25.5000 31.1000	12:21 12:21 12:21 12:21	467 883 250 200	28,3000 28,4000 28,5000 28,5000	1 2 2 4	500 92 1176 299	28.3000 28.2000 28.1000 28.0000	28.7000 28.8000 28.9000 29.0000	705 671 500 2	4 3 1 1
MDIENERGIA	0,8740	16:48	13	0.88	5.05 %	28	0.8500	0.8740	1821	3	2	[+]
MDI	0.83 0.88	0.7920 0.9640	16:33 16:02 15:44 15:39	12 22 30 169	0,8740 0,8440 0,8740 0,8740	3 1 1 1	54 32 1000 1899	0.8440 0.8340 0.8320 0.8300	0.8820 0.8860 0.8980 0.9000	34 34 53 122	1 1 1 3
MEDICALG	36,9000	17:04	100	36.00	2.79 %	403	36.7500	36.9000	330	57	2 085	[+]
MDG	35.25 36.90	32.4000 39.6000	17:04 17:00 17:00 17:00	300 50 50 68	36,9000 36,9000 36,9000 36,9000	1 1 5 1	200 42 532 1	36.7000 36.6000 36.5000 36.4000	36.9500 37.0000 37.0500 37.1000	335 2050 2 100	2 8 1 1
MEDINICE	16,9000	17:00	134	16.64	1.08 %	66	16.9000	16.9800	1200	27	439	[+]
ICE	16.20 16.98	14.9800 18.3000	17:00 17:00 16:49 16:49	66 90 1 180	16,9000 16,9000 16,9000 16,9000	1 2 1 1	300 1793 200 171	16.7800 16.7600 16.7000 16.6200	17.0000 17.0800 17.1600 17.1800	1754 215 501 100	4 2 1 1
MENNICA	47,8000	17:00	2	48.00	0.63 %	61	47.5000	47.8000	258	3	124	[+]
MNC	47.00 48.00	43.2000 52.8000	16:48 16:45 16:41 16:40	1 39 7 1	47,8000 47,5000 47,8000 47,8000	1 1 2 1	42 110 16 40	47.4000 47.2000 47.0000 46.8000	48.0000 48.2000 48.3000 48.5000	1133 22 50 200	2 1 1 3
MERCATOR	41,4500	17:00	468	41.60	-0.24 %	1	41.1500	41.4500	122	5	200	[+]
MRC	41.05 41.60	37.4500 45.7500	17:00 17:00 17:00 17:00	12 50 427 90	41,4500 41,4500 41,4500 41,4500	1 5 5 2	100 253 312 1018	41.1000 41.0500 41.0000 40.9500	41.5000 41.5500 41.6000 41.6500	285 100 264 246	2 1 3 5
MERCOR	21,5000	17:00	647	21.50	0.00 %	300	21.3000	21.5000	2348	15	318	[+]
MCR	21.20 21.60	19.3500 23.6000	17:00 17:00 17:00 17:00	1230 190 433 1500	21,5000 21,5000 21,5000 21,5000	5 3 8 4	1805 427 908 723	21.2000 21.1000 21.0000 20.9000	21.6000 21.7000 21.8000 21.9000	5113 153 892 182	8 2 2 2
MEXPOLSKA	4,0600	17:00	2	4.08	-0.49 %	50	4.0000	4.0600	939	14	55	[+]
MEX	3.98 4.08	3.6800 4.4800	16:46 16:46 16:46 16:46	100 100 100 100	4,0600 4,0600 4,0600 4,0600	1 1 1 1	35 1000 1000 2584	3.9900 3.9600 3.9000 3.8700	4.0900 4.1000 4.1700 4.1800	2214 900 1563 7171	1 2 2 1
MFO	37,2000	16:42	121	37.00	0.00 %	60	36.6000	37.2000	242	3	98	[+]
MFO	36.60 37.40	33.3000 40.7000	16:30 16:07 15:17 15:17	146 10 30 86	37,2000 36,6000 36,6000 36,6000	2 1 2 2	80 10 250 160	36.5000 36.4000 36.3000 36.2000	37.3000 37.5000 37.9000 38.0000	152 267 200 895	1 1 1 3
MILKILAND	1,8000	17:00	265	1.79	0.56 %	9133	1.7750	1.8000	2764	52	94	[+]
MLK	1.78 1.80	1.6150 1.9650	16:44 16:06 16:06 15:53	108 193 718 332	1,7750 1,7800 1,7800 1,7800	8 9 1 17	5563 15124 1289 26897	1.7700 1.7600 1.7550 1.7500	1.8300 1.8400 1.8500 1.8600	5306 2712 8607 2190	3 3 3 2
MILLENNIUM	17,1000	17:00	642	17.06	-0.23 %	16	17.0000	17.1300	370	430	7 349	[+]
MIL	16.84 17.24	15.3600 18.7600	17:00 17:00 17:00 17:00	95 1373 1019 120	17,1000 17,1000 17,1000 17,1000	2 3 2 3	11794 10133 4347 10291	16.9700 16.9500 16.9400 16.9200	17.1500 17.1600 17.1800 17.1900	37000 370 369 327	3 2 2 1
MIRACULUM	0,7460	16:33	4	0.76	-1.84 %	3479	0.7460	0.7600	4483	5	4	[+]
MIR	0.74 0.76	0.6840 0.8360	16:25 16:25 16:12 16:08	2 2 4 2	0,7600 0,7600 0,7460 0,7600	1 1 1 1	21 7000 5000 10500	0.7420 0.7400 0.7340 0.7200	0.7680 0.7700 0.7740 0.7760	2842 1900 2620 2500	1 1 2 1
MIRBUD	14,8100	17:00	20	14.95	-0.67 %	9	14.8000	14.8100	220	56	831	[+]
MRB	14.73 14.95	13.4600 16.4400	17:00 17:00 17:00 17:00	2 197 55 5	14,8100 14,8100 14,8100 14,8100	2 1 2 3	240 465 439 782	14.7800 14.7500 14.7400 14.7300	14.8300 14.8400 14.8500 14.9000	113 500 1094 790	1 1 2 5
MLPGROUP	89,6000	17:00	5	90.60	-1.10 %	79	89.6000	91.0000	20	1	71	[+]
MLG	88.20 91.20	81.6000 99.6000	15:58 15:58 15:43 15:42	35 10 5 42	91,2000 91,0000 91,0000 91,0000	2 2 1 1	30 25 4 400	89.4000 88.6000 88.2000 87.4000	91.2000 91.4000 94.8000 95.0000	52 811 4 167	2 2 1 1
MLSYSTEM	15,9600	17:04	39	15.96	-0.13 %	1000	15.8000	15.9800	200	10	152	[+]
MLS	15.54 16.08	14.3800 17.5400	17:00 17:00 17:00 17:00	56 235 250 3	15,9600 15,9600 15,9600 15,9600	1 1 2 1	3 177 253 333	15.7600 15.7000 15.6600 15.6400	16.0000 16.0400 16.0600 16.0800	100 100 863 300	1 1 2 2
MOBRUK	351,5000	17:01	17	345.00	2.03 %	7	349.0000	351.5000	388	10	3 525	[+]
MBR	343.50 354.00	310.5000 379.5000	17:00 17:00 17:00 17:00	1 9 1 4	351,5000 351,5000 351,5000 351,5000	3 3 2 5	69 108 96 134	348.0000 347.0000 346.5000 346.0000	352.0000 353.0000 354.5000 355.0000	85 1502 100 1072	4 3 1 24
MOJ	1,6300	17:00	294	1.65	1.88 %	1706	1.6300	1.6500	1800	1	1	[+]
MOJ	1.60 1.65	1.4900 1.8100	14:22 09:00 17:00 17:00	294 200 2400 1400	1,6000 1,6500 1,6000 1,6000	1 2 1 2	4800 1380 404 441	1.6000 1.5800 1.5400 1.5100	1.7000 1.7500 1.8500 1.8600	4500 837 1000 3825	1 2 1 2
MOL	34,9000	16:45	7	34.00	2.65 %	475	34.8000	34.9000	543	101	3 470	[+]
MOL	34.00 34.90	30.6000 37.4000	16:45 16:41 16:41 16:40	43 1 2 17	34,9000 34,8000 34,8000 34,9000	1 2 1 2	58 23 3000 960	34.7000 34.4800 34.3000 34.2000	34.9800 35.0000 35.1000 35.2600	60 674 1 500	1 7 1 1
MOLECURE	7,4400	17:00	200	7.49	-0.67 %	5	7.3700	7.4400	669	49	364	[+]
MOC	7.30 7.49	6.7500 8.2300	16:48 16:42 16:31 16:28	111 20 23 5	7,4400 7,4400 7,4300 7,4200	1 1 4 1	5 226 4100 10	7.3300 7.3200 7.3000 7.2600	7.4500 7.4700 7.4900 7.5000	5139 5 2375 1429	1 1 1 6
MONNARI	7,4000	15:16	40	7.22	0.82 %	470	7.1800	7.2400	1	12	89	[+]
MON	7.20 7.40	6.5000 7.9400	15:16 13:42 13:36 13:31	10 1 790 2372	7,3600 7,2000 7,3600 7,3600	1 2 1 1	400 450 350 660	7.0600 7.0200 7.0000 6.9600	7.4000 7.4800 7.5000 7.5200	2826 770 2075 400	2 2 4 1
MOSTALPLC	14,9500	15:54	43	14.90	0.34 %	7	14.6500	14.9000	3	0	5	[+]
MSP	14.60 14.95	13.4500 16.3500	15:54 15:54 15:54 15:54	90 51 13 3	14,9000 14,9000 14,8500 14,8500	1 1 1 3	111 111 111 300	14.6000 14.5500 14.5000 14.4500	14.9500 15.0000 15.2000 15.3000	218 367 150 200	2 1 1 1
MOSTALWAR	7,9600	17:00	29	8.04	-0.50 %	90	7.9200	7.9600	310	9	74	[+]
MSW	7.84 8.04	7.2400 8.8400	17:00 16:27 16:20 16:20	5 52 26 99	7,9600 7,9600 7,9000 7,9200	2 1 1 1	210 211 200 709	7.9000 7.8800 7.8600 7.8400	7.9800 8.0000 8.0400 8.0600	1411 1311 211 180	2 2 1 1
MOSTALZAB	6,5300	17:00	2285	6.53	-0.15 %	86	6.5300	6.5400	600	24	156	[+]
MSZ	6.48 6.55	5.8800 7.1800	17:00 17:00 16:29 16:17	86 34 300 413	6,5300 6,5300 6,5300 6,5500	1 2 4 1	88 735 5049 350	6.5200 6.5100 6.5000 6.4900	6.5500 6.5600 6.5700 6.5800	742 649 4891 242	2 2 5 1
MOVIEGAMES	8,7400	16:48	2	8.37	4.17 %	2	8.6000	8.7400	70	7	60	[+]
MOV	8.35 8.74	7.5400 9.2000	16:25 16:23 16:14 16:13	2 4 77 240	8,7400 8,7400 8,6700 8,6600	2 1 1 1	815 600 1000 615	8.5000 8.4800 8.4600 8.3700	8.7700 8.7800 8.7900 8.8000	15 61 99 30	1 2 4 1
MURAPOL	42,0500	17:00	44	41.50	1.33 %	52	42.0000	42.0500	10387	14	591	[+]
MUR	41.30 42.05	37.3500 45.6500	17:00 17:00 17:00 17:00	76 457 40 3	42,0500 42,0500 42,0500 42,0500	3 2 1 1	875 164 52 23	41.9000 41.8500 41.8000 41.7500	42.1000 42.1500 42.2000 42.4000	40 888 174 35	1 1 4 2
MUZA	8,2800	16:40	148	7.84	8.95 %	11	7.9600	8.2800	758	2	12	[+]
MZA	7.84 8.28	7.0600 8.6200	16:38 15:12 15:08 15:08	33 43 912 376	8,2600 7,8600 7,8600 7,8400	1 1 1 1	950 7 500 3	7.9000 7.8600 7.5200 7.5000	9.9000 11.2000 13.0000 0.0000	111 200 849 0	1 1 1 0
MWTRADE	3,3000	17:00	1	3.10	0.00 %	6	3.1000	3.3000	1205	0	0	[+]
MWT	3.10 3.30	2.8000 3.4000	12:47 12:28 12:23 17:00	51 1 1000 1	3,1000 3,3000 3,1000 3,3000	2 1 2 0	539 2 464 0	3.0200 2.8800 2.8000 0.0000	3.3400 3.4000 3.5000 3.6000	32 1323 1000 1000	1 2 1 1
NANOGROUP	2,6350	17:00	1604	2.67	-1.31 %	790	2.6150	2.6500	3000	122	322	[+]
NNG	2.60 2.70	2.4050 2.9350	17:00 17:00 16:42 16:42	2396 2 1135 3000	2,6350 2,6350 2,6500 2,6500	3 8 2 5	2731 8451 2575 5705	2.6050 2.6000 2.5950 2.5900	2.6600 2.6700 2.6800 2.7000	3816 2993 3000 4165	1 1 1 3
NEPTIS	13,6000	15:57	50	14.00	3.03 %	652	13.2000	13.6000	610	0	1	[+]
YAN	13.60 14.00	12.6000 15.4000	09:39 09:04 09:04 09:04	1 2 2 2	13,6000 14,0000 14,0000 14,0000	3 1 1 1	517 10 328 100	13.0000 12.9000 12.8000 12.7000	14.0000 14.1000 14.2000 14.5000	190 5 2 240	1 1 1 1
NEUCA	844,0000	17:00	9	844.00	0.00 %	1	841.0000	844.0000	11	1	948	[+]
NEU	831.00 849.00	760.0000 928.0000	17:00 17:00 17:00 16:48	9 2 4 1	844,0000 844,0000 844,0000 845,0000	3 2 1 1	50 6 10 30	840.0000 838.0000 837.0000 836.0000	848.0000 849.0000 851.0000 853.0000	10 50 38 1	1 1 2 1
NEWAG	99,0000	17:00	42	97.40	0.41 %	10	98.9000	99.0000	848	19	1 831	[+]
NWG	97.10 99.00	87.7000 107.0000	17:00 17:00 17:00 17:00	91 27 16 43	99,0000 99,0000 99,0000 99,0000	2 2 1 1	13 2109 29 97	98.8000 98.7000 98.6000 98.5000	99.1000 99.3000 99.4000 99.5000	1 48 20 115	1 2 1 3
NEXITY	1,2900	15:02	10	1.30	-1.53 %	1000	1.2400	1.3000	1026	2	3	[+]
NXG	1.22 1.30	1.1700 1.4300	12:39 11:33 10:42 10:25	788 222 10 102	1,2700 1,2700 1,2700 1,2200	1 2 1 1	555 7488 100 100	1.2300 1.2200 1.2000 1.1900	1.3100 1.3200 1.3400 1.3600	215 100 100 1400	1 1 1 2
NOCTILUCA	97,2000	17:00	3	97.60	-0.41 %	28	97.0000	97.2000	68	2	211	[+]
NCL	96.40 97.60	88.0000 107.0000	16:46 16:41 16:39 16:35	3 50 12 7	97,2000 97,0000 97,0000 97,2000	1 2 2 3	28 77 133 170	96.6000 96.4000 96.2000 96.0000	97.4000 98.4000 98.6000 98.8000	50 17 511 11	1 1 2 1
NOVAVISGR	1,1260	17:00	30	1.12	-0.88 %	34	1.1140	1.1260	195	9	10	[+]
NVG	1.11 1.14	1.0080 1.2320	16:45 16:31 16:28 16:19	20 12 90 139	1,1260 1,1260 1,1120 1,1120	1 3 1 3	943 1392 1000 66	1.1120 1.1100 1.1000 1.0900	1.1280 1.1300 1.1320 1.1340	356 7785 4457 2011	2 4 2 3
NOVITA	97,6000	16:29	4	100.00	-2.40 %	14	98.2000	100.0000	5	0	5	[+]
NVT	97.60 101.00	90.0000 110.0000	16:29 16:29 16:29 16:29	6 1 1 2	98,0000 99,0000 100,0000 100,0000	1 2 1 1	10 9 16 5	98.0000 97.6000 97.4000 97.0000	101.0000 101.5000 102.0000 102.5000	43 6 50 10	2 1 1 1
NTCAPITAL	0,6160	17:00	1	0.54	14.07 %	2064	0.6000	0.6160	1622	177	106	[+]
NTC	0.54 0.64	0.5380 0.6540	17:00 17:00 17:00 16:49	301 999 3 18	0,6160 0,6160 0,6160 0,6200	1 1 2 1	85 500 2910 500	0.5880 0.5860 0.5840 0.5820	0.6180 0.6200 0.6300 0.6340	122 4513 33833 500	1 2 2 1
NTTSYSTEM	10,9000	16:48	184	10.80	0.46 %	2332	10.8500	10.9500	213	4	40	[+]
NTT	10.60 10.90	9.7200 11.8500	16:47 16:44 15:43 15:32	55 145 17 238	10,6500 10,8000 10,8000 10,8000	1 1 3 3	45 990 3210 260	10.6500 10.6000 10.5500 10.5000	11.0000 11.0500 11.1000 11.1500	300 152 500 1000	2 2 1 1
ODLEWNIE	11,2000	17:00	150	11.20	0.00 %	116	11.1500	11.2000	8209	5	54	[+]
ODL	11.10 11.20	10.1000 12.3000	16:40 16:29 16:05 15:52	9 166 206 8	11,2000 11,2000 11,2000 11,2000	3 5 1 1	1480 759 685 10	11.0500 11.0000 10.9500 10.8000	11.2500 11.3000 11.3500 11.4500	6772 1011 2 673	1 2 1 2
ONDE	8,8000	17:00	80	8.70	0.11 %	119	8.8000	8.8200	490	28	245	[+]
OND	8.66 8.89	7.8300 9.5700	17:00 16:49 16:35 16:33	1 400 147 100	8,8000 8,8000 8,8200 8,8000	1 2 2 1	200 2013 1152 1	8.7900 8.7800 8.7500 8.7400	8.8400 8.8600 8.8700 8.8800	866 999 2000 240	2 1 1 3
ONESANO	0,8460	17:00	246	0.81	4.96 %	200	0.8300	0.8460	1854	36	29	[+]
ONO	0.80 0.85	0.7300 0.8900	17:00 17:00 17:00 17:00	1218 315 40 200	0,8460 0,8460 0,8460 0,8460	1 1 1 1	43 42 6 30	0.8020 0.7940 0.7920 0.7860	0.8480 0.8500 0.8600 0.8640	294 20040 40 1000	1 2 1 1
OPONEOPL	96,0000	17:00	94	95.80	0.84 %	37	95.2000	96.0000	466	9	860	[+]
OPN	94.00 98.00	86.4000 105.0000	17:00 17:00 17:00 16:46	69 150 287 1	96,0000 96,0000 96,0000 95,8000	1 4 3 2	25 61 242 155	95.0000 94.8000 94.6000 94.4000	96.4000 96.6000 97.4000 97.8000	252 96 51 300	2 1 1 2
OPTEAM	3,1600	17:00	133	0.00	0.00 %	613	3.1200	3.1600	354	0	0	[+]
OPM	0.00 0.00	2.8600 3.4600	17:00 17:00 15:28 17:00	165 202 100 125	3,1600 3,1600 3,1200 3,1600	1 4 4 2	200 3180 777 878	3.1000 3.0800 3.0600 3.0400	3.1800 3.2000 3.2200 3.3600	1040 1000 2350 477	1 1 1 1
ORANGEPL	10,4400	17:04	449	10.30	2.35 %	6	10.4250	10.4400	151	974	10 129	[+]
OPL	10.18 10.48	9.2700 11.3300	17:00 17:00 17:00 17:00	4182 2937 124 335	10,4400 10,4400 10,4400 10,4400	1 2 2 1	3762 2901 5846 5111	10.4150 10.4000 10.3750 10.3650	10.4450 10.4500 10.4600 10.4700	638 2347 2172 1600	2 2 2 3
ORCOGROUP	4,1600	09:02	112	0.00	0.00 %	354	4.2000	4.4600	296	0	0	[+]
OPG	0.00 0.00	3.7600 4.5600	09:02 09:02 16:17 16:17	828 555 1410 1000	4,1800 4,2000 4,3000 4,3000	1 1 1 1	718 1888 360 828	4.1800 4.1600 4.0600 4.0400	4.4800 4.8000 4.8200 4.8600	14250 619 828 45293	1 1 1 1
OTLOG	11,4600	16:36	2	11.22	-0.52 %	1238	11.3000	11.4400	10	2	24	[+]
OTS	11.22 11.68	10.1000 12.3400	16:35 16:33 16:27 16:21	2 2 8 2	11,3400 11,4400 11,3400 11,4600	1 1 4 1	201 10 170 70	11.2800 11.2400 11.2000 11.1200	11.4600 11.4800 11.5600 11.6600	93 63 2 162	1 4 1 1
OTMUCHOW	4,9800	14:34	274	4.62	2.68 %	3000	4.8600	4.9800	1413	0	2	[+]
OTM	4.62 4.98	4.1600 5.0800	14:34 09:00 13:20 13:20	126 1 81 21	4,9800 4,6200 4,8500 4,8600	1 1 4 1	900 10 1520 10	4.8500 4.7000 4.6200 4.6000	4.9900 5.0000 5.0600 5.1800	1504 12585 115 9	1 1 1 1
PANOVA	16,8000	17:00	1	16.30	2.44 %	300	16.3000	16.8000	152	0	3	[+]
NVA	16.30 16.80	14.7000 17.9000	12:01 11:59 10:48 09:56	114 84 2 1	16,3000 16,3000 16,8000 16,8000	3 1 2 2	504 120 380 416	16.2000 16.1000 16.0500 16.0000	16.8500 16.9000 16.9500 17.0000	497 485 1312 622	2 1 3 3
PASSUS	127,0000	17:04	17	125.00	1.60 %	66	126.0000	127.0000	73	4	469	[+]
PAS	122.00 128.00	112.5000 137.5000	17:04 17:00 17:00 17:00	33 10 4 12	127,0000 127,0000 127,0000 127,0000	1 3 4 4	5 27 149 113	124.5000 124.0000 123.5000 123.0000	128.0000 128.5000 129.0000 129.5000	54 55 192 13	1 2 6 2
PATENTUS	3,1000	17:00	50	3.09	0.65 %	225	3.0700	3.1000	449	11	34	[+]
PAT	3.05 3.14	2.7900 3.3900	16:47 16:47 16:23 16:23	275 225 1 225	3,0700 3,0700 3,1000 3,0700	5 2 1 1	1449 1000 444 500	3.0600 3.0500 3.0400 3.0300	3.1100 3.1200 3.1500 3.1600	450 789 796 262	1 1 1 1
PCCEXOL	2,2800	16:01	200	2.27	-0.44 %	1000	2.2700	2.2900	20795	16	37	[+]
PCX	2.25 2.30	2.0500 2.4900	15:26 15:24 15:24 14:22	602 398 602 10	2,2800 2,2800 2,2800 2,2800	5 8 3 3	3586 7977 1501 4500	2.2600 2.2500 2.2400 2.2300	2.3000 2.3100 2.3200 2.3300	3563 1220 2958 1720	4 4 6 4
PCCROKITA	70,0000	17:00	44	69.00	1.60 %	35	69.3000	70.0000	32	6	404	[+]
PCR	68.60 70.20	62.1000 75.9000	17:00 17:00 17:00 16:48	32 8 40 95	70,0000 70,0000 70,0000 70,1000	1 1 2 7	75 75 125 270	68.9000 68.8000 68.7000 68.6000	70.1000 70.2000 70.3000 70.4000	202 14 30 265	1 1 1 6
PCFGROUP	3,6500	17:00	50	3.38	7.99 %	625	3.5400	3.6500	1550	111	394	[+]
PCF	3.33 3.67	3.0450 3.7150	17:00 16:49 16:49 16:49	500 5399 200 108	3,6500 3,6700 3,6600 3,6600	1 1 1 1	200 100 100 1299	3.5200 3.5150 3.4850 3.4750	3.6600 3.6700 3.6800 3.6900	1178 2598 466 800	1 1 1 1
PEKABEX	12,7000	17:00	54	12.45	2.42 %	517	12.6500	12.7000	247	30	368	[+]
PBX	12.15 12.70	11.2500 13.6500	16:49 16:46 16:46 16:46	23 413 45 2	12,6500 12,6500 12,6500 12,6000	2 2 2 7	1063 4 303 1453	12.5500 12.5000 12.4500 12.4000	12.7500 12.8000 12.8500 12.9000	150 778 859 825	2 4 3 2
PEKAO	210,7000	17:03	74	210.50	-0.09 %	9895	210.7000	210.8000	1	558	117 451	[+]
PEO	207.40 211.80	189.4500 231.5000	17:00 17:00 17:00 17:00	5000 315 1416 389	210,7000 210,7000 210,7000 210,7000	4 4 2 2	3718 1075 224 2716	210.6000 210.5000 210.4000 210.3000	210.9000 211.0000 211.1000 211.2000	16 50 2 6063	1 1 2 2
PEPCO	31,1000	17:00	1438	30.87	0.68 %	574	31.0800	31.1000	1549	849	26 209	[+]
PCO	30.48 31.27	27.7900 33.9500	17:00 17:00 17:00 17:00	523 77 80 88	31,1000 31,1000 31,1000 31,1000	2 2 2 2	128 852 285 13	31.0700 31.0600 31.0500 31.0300	31.1300 31.1400 31.1500 31.1700	50 500 552 50	1 1 3 1
PEPEES	0,9500	16:46	500	0.95	0.53 %	85	0.9200	0.9500	9626	14	14	[+]
PPS	0.95 0.95	0.8550 1.0300	16:46 15:41 09:55 09:55	1500 3903 7937 497	0,9450 0,9450 0,9450 0,9450	1 2 1 2	166 2030 30 2182	0.9050 0.9000 0.8800 0.8700	0.9650 0.9700 1.0000 1.0400	2000 1175 5600 1790	1 1 2 1
PGE	9,3100	17:04	500	9.14	2.69 %	6400	9.3100	9.3120	27855	3 346	30 846	[+]
PGE	8.99 9.31	8.2260 10.0500	17:04 17:03 17:00 17:00	100 250 4944 1251	9,3100 9,3100 9,3100 9,3100	1 1 1 1	169 891 1090 5	9.2660 9.2640 9.2620 9.2560	9.3140 9.3180 9.3200 9.3260	18257 2201 10703 22672	3 2 11 3
PGFGROUP	0,5400	17:01	705	0.52	3.85 %	4617	0.5380	0.5400	9295	179	97	[+]
PGV	0.51 0.57	0.4680 0.5720	17:00 17:00 17:00 17:00	295 205 747 1100	0,5400 0,5400 0,5400 0,5400	2 4 1 2	17400 61080 70000 3400	0.5340 0.5320 0.5300 0.5200	0.5560 0.5580 0.5600 0.5680	75 2097 11080 4979	1 2 1 2
PHARMENA	3,8300	17:01	359	3.75	0.26 %	745	3.8300	3.8500	654	10	38	[+]
PHR	3.65 3.95	3.3800 4.1200	17:00 17:00 17:00 17:00	11 27 11 27	3,8300 3,8300 3,8300 3,8300	3 1 1 1	1110 555 200 1000	3.7300 3.7200 3.7100 3.7000	3.8600 3.8800 3.8900 3.9000	1486 200 50 1866	4 1 1 2
PHN	9,6000	17:00	2	9.60	0.00 %	750	9.5200	9.6000	1048	5	45	[+]
PHN	9.52 9.60	8.6400 10.5500	16:31 16:31 16:31 16:31	520 100 19 259	9,5200 9,5200 9,5200 9,5400	9 1 3 2	1962 140 3310 347	9.5000 9.4600 9.4200 9.4000	9.6400 9.7000 9.7600 9.7800	1250 10 8 131	1 1 2 1
PHOTON	1,9000	17:00	5	1.90	0.53 %	124	1.8650	1.9000	702	8	14	[+]
PEN	1.87 1.91	1.7100 2.0800	17:00 17:00 16:13 16:09	3 2 900 100	1,9000 1,9000 1,8950 1,8950	2 1 7 1	2462 5000 11651 10	1.8600 1.8550 1.8500 1.8400	1.9050 1.9100 1.9250 1.9400	1338 1575 438 1000	1 2 2 1
PKNORLEN	96,1900	17:03	50	92.58	3.90 %	14428	96.1900	96.2000	3325	2 012	191 306	[+]
PKN	92.50 96.40	83.3300 101.8200	17:03 17:02 17:02 17:02	500 500 480 100	96,1900 96,1900 96,1900 96,1900	1 1 1 8	5 33 2 572	96.1100 96.0700 96.0200 96.0000	96.2100 96.2400 96.2500 96.2600	17814 20 140 111	9 1 3 4
PKOBP	87,3800	17:03	551	86.20	1.13 %	5	87.3800	87.4000	4146	3 557	309 325	[+]
PKO	85.04 87.44	77.5800 94.8200	17:01 17:01 17:01 17:01	1455 217 20 12346	87,3800 87,3800 87,3800 87,3800	1 1 1 1	5 100 1 32	87.3200 87.2600 87.1400 87.0600	87.4200 87.4400 87.4600 87.4800	18389 3264 2217 18958	2 4 5 4
PKPCARGO	14,2000	17:00	318	14.23	-0.28 %	4682	14.2000	14.2300	111	118	1 671	[+]
PKP	13.95 14.33	12.8100 15.6500	17:00 17:00 17:00 17:00	332 100 302 51	14,2000 14,2000 14,2000 14,2000	2 2 3 3	376 3874 271 348	14.1900 14.1800 14.1600 14.1300	14.2400 14.2500 14.2700 14.2800	100 66 326 500	1 2 3 1
PLAYWAY	265,0000	17:00	3	264.00	0.38 %	206	263.5000	265.0000	84	2	565	[+]
PLW	262.00 268.00	238.0000 290.0000	17:00 16:48 16:46 16:46	2 1 3 1	265,0000 264,5000 263,5000 263,5000	4 3 3 1	116 139 168 83	263.0000 262.5000 262.0000 261.5000	266.0000 268.5000 269.0000 269.5000	45 15 87 35	2 1 2 2
PLAZACNTR	2,4950	17:00	18	2.43	5.05 %	4247	2.3900	2.4950	1956	29	71	[+]
PLZ	2.40 2.54	2.1900 2.6700	17:00 17:00 16:41 16:40	20 222 1874 541	2,4950 2,4950 2,4700 2,4000	1 1 1 1	535 555 2000 411	2.3850 2.3550 2.3500 2.3450	2.5000 2.5100 2.5300 2.5350	651 1841 7005 400	1 1 1 1
POINTGROUP	1,7000	09:00	7	1.70	0.00 %	46	1.7000	1.7200	693	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	11:03 09:00 16:12 09:00	270 7 300 7	1,7000 1,7200 1,7200 1,7000	1 1 1 1	500 800 4849 4574	1.6900 1.6600 1.6500 1.6400	1.7400 1.7500 1.9400 2.1800	4502 4678 321 303	2 1 1 1
POLENERGIA	56,6000	17:00	9	56.20	1.07 %	222	56.2000	56.6000	1835	3	148	[+]
PEP	56.00 56.60	50.6000 61.8000	17:00 17:00 16:43 16:43	2 3 278 5	56,6000 56,6000 56,2000 56,4000	3 1 3 3	788 30 407 601	55.6000 55.2000 54.6000 54.4000	56.8000 57.0000 57.2000 57.4000	20 231 60 29	1 3 2 2
POLICE	8,2600	16:44	1	8.32	-0.72 %	10	8.1400	8.2600	19	2	16	[+]
PCE	8.10 8.32	7.5000 9.1400	16:44 16:21 15:17 15:17	5 5 1 10	8,2600 8,1600 8,3200 8,3000	1 2 1 3	5 375 100 355	8.1200 8.1000 8.0800 8.0600	8.2800 8.3000 8.3200 8.3400	37 200 538 285	1 1 2 1
POLIMEXMS	8,0900	17:00	102	8.02	0.00 %	16	8.0800	8.0900	489	664	5 380	[+]
PXM	8.00 8.18	7.2200 8.8200	17:00 17:00 17:00 17:00	8 8 37 263	8,0900 8,0900 8,0900 8,0900	2 5 7 4	16 1240 7061 10795	8.0700 8.0400 8.0300 8.0200	8.1000 8.1400 8.1500 8.1600	650 1500 14744 7679	2 1 6 3
POLTREG	26,6000	16:43	1	26.50	4.31 %	51	26.1000	26.5000	500	13	350	[+]
PTG	25.40 27.00	23.9000 29.1000	16:34 16:34 16:34 16:34	3 266 261 9	26,0000 26,0000 26,0000 26,0000	1 1 1 3	231 150 230 873	26.0000 25.9000 25.8000 25.7000	26.6000 27.0000 27.1000 27.3000	297 560 100 1	2 1 1 1
POLWAX	1,3000	14:23	10	1.28	1.96 %	788	1.2850	1.3000	500	14	18	[+]
PWX	1.27 1.33	1.1500 1.4000	13:55 13:54 13:40 13:40	10 10 20 18	1,2950 1,2800 1,2650 1,2650	1 3 1 2	12 3203 12 5000	1.2800 1.2750 1.2700 1.2650	1.3200 1.3250 1.3300 1.3350	10 2150 1961 3845	1 2 1 2
PRAGMAINK	3,1400	14:45	5	3.14	0.00 %	212	3.0600	3.1400	1995	3	8	[+]
PRI	3.10 3.14	2.8400 3.4400	10:42 10:42 10:40 10:40	500 202 10 5	3,1000 3,1200 3,1400 3,1400	1 1 1 1	100 200 100 100	3.0200 3.0000 2.9400 2.9200	3.1600 3.1800 3.2000 3.2200	1318 20 20 20	2 1 1 1
PROCHEM	25,1000	16:43	37	24.00	5.02 %	24	25.1000	25.9000	100	2	47	[+]
PRM	24.00 25.80	21.6000 26.4000	16:43 16:43 16:43 16:23	70 13 80 60	25,1000 25,1000 25,2000 25,8000	1 1 1 1	500 51 80 269	25.0000 24.6000 24.5000 24.4000	26.4000 26.7000 26.8000 26.9000	197 40 41 100	2 2 1 1
PROJPRZEM	17,2000	17:00	2	17.30	0.29 %	475	16.7500	17.2000	231	0	6	[+]
PJP	16.85 17.30	15.6000 19.0000	13:06 12:39 11:40 11:24	190 105 43 5	16,8500 17,0500 16,8500 17,2000	2 1 1 2	130 853 471 60	16.7000 16.5000 16.4000 15.5000	17.3000 17.3500 17.5000 17.6000	298 700 49 300	1 1 1 1
PROTEKTOR	1,0150	17:00	324	1.04	-1.93 %	10977	1.0000	1.0150	17814	1 366	1 371	[+]
PRT	1.00 1.04	0.9360 1.1400	17:00 17:00 16:48 16:48	1080 920 42 3	1,0150 1,0150 1,0000 1,0150	8 11 9 8	5155 6591 24725 3048	0.9980 0.9960 0.9940 0.9920	1.0200 1.0250 1.0300 1.0350	24628 15815 20734 12000	10 7 8 3
PTWP	142,0000	17:00	10	143.00	-0.70 %	100	141.0000	142.0000	110	0	59	[+]
PTW	142.00 146.00	129.0000 157.0000	16:45 16:45 16:34 16:15	40 80 15 5	142,0000 142,0000 142,0000 142,0000	2 1 1 1	203 16 30 13	140.0000 138.0000 136.0000 133.0000	143.0000 144.0000 145.0000 146.0000	68 99 45 124	1 1 3 1
PULAWY	52,6000	16:24	7	53.00	-0.75 %	4	53.0000	53.8000	55	0	16	[+]
ZAP	52.60 54.00	47.7000 58.2000	16:10 15:18 15:18 15:13	2 2 13 1	52,8000 53,8000 52,8000 52,8000	1 2 2 4	1 24 66 82	52.8000 52.6000 52.4000 52.2000	54.0000 54.2000 54.4000 54.6000	192 314 1585 2721	3 2 6 1
PURE	4,2580	16:48	5	4.28	-0.56 %	3	4.2020	4.2580	593	22	93	[+]
PUR	4.17 4.28	3.8540 4.7100	16:48 16:48 16:48 16:48	63 11 2 44	4,2000 4,2580 4,2480 4,2000	1 1 2 4	124 241 837 4000	4.2000 4.1740 4.1720 4.1700	4.2600 4.2640 4.2660 4.2700	1096 497 323 508	1 1 1 1
PZU	70,0000	17:04	132538	71.50	-1.69 %	2139	69.9800	70.0000	348	2 160	152 017	[+]
PZU	69.72 71.50	64.3600 78.6400	17:03 17:03 17:02 17:01	50 20 500 30	70,0000 70,0000 70,0000 70,0000	9 3 3 13	11521 1357 399 8981	69.9600 69.9400 69.9200 69.9000	70.0400 70.0600 70.0800 70.1000	397 4025 1098 1616	2 2 2 3
QNATECHNO	27,0000	16:32	28	27.70	-2.17 %	18	26.7000	27.0000	441	0	12	[+]
QNA	26.60 27.70	25.0000 30.4000	15:55 15:55 14:44 14:30	85 15 1 1	27,0000 27,0000 27,0000 27,0000	1 3 2 1	49 231 81 290	26.6000 26.5000 26.4000 26.2000	27.4000 27.5000 27.7000 27.8000	24 350 100 50	1 1 1 1
QUERCUS	12,6000	17:00	274	12.50	-0.40 %	226	12.6000	12.6500	732	15	191	[+]
QRS	12.45 12.75	11.2500 13.7500	17:00 16:43 16:22 16:22	10 200 11 144	12,6000 12,7000 12,7000 12,7000	3 4 5 2	806 2359 1426 330	12.5500 12.5000 12.4500 12.4000	12.7000 12.7500 12.8000 12.8500	3080 2502 742 284	2 4 2 2
RAEN	0,5300	16:35	500	0.53	-1.30 %	1000	0.5160	0.5300	12892	43	23	[+]
RAE	0.50 0.53	0.4770 0.5830	16:35 16:34 16:34 16:30	3000 676 600 1646	0,5280 0,5280 0,5280 0,5290	1 1 1 2	1300 1000 1000 2178	0.5150 0.5140 0.5130 0.5120	0.5320 0.5330 0.5340 0.5370	1482 1000 4000 852	2 1 1 1
RAFAMET	43,2000	17:00	4	44.40	-3.57 %	96	43.2000	44.0000	98	1	39	[+]
RAF	43.00 44.40	40.0000 48.8000	17:00 17:00 17:00 17:00	50 12 9 41	43,2000 43,2000 43,2000 43,2000	7 1 1 1	513 20 20 44	43.0000 42.8000 42.6000 42.4000	44.2000 44.6000 44.8000 45.0000	15 25 40 118	1 1 1 1
RAINBOW	156,0000	17:04	23	152.90	2.03 %	45	155.9000	156.0000	927	58	8 905	[+]
RBW	152.00 156.00	137.7000 168.1000	17:00 17:00 17:00 17:00	30 9 17 1	156,0000 156,0000 156,0000 156,0000	1 2 2 4	55 22 90 343	155.5000 155.3000 155.2000 155.0000	156.1000 156.2000 156.3000 156.4000	27 574 453 678	2 3 2 6
RANKPROGR	4,3750	15:36	1065	4.35	0.69 %	415	4.3500	4.3800	2068	7	30	[+]
RNK	4.35 4.40	3.9150 4.7750	13:27 11:56 11:56 11:56	1 3 722 3	4,3500 4,3800 4,3500 4,3500	1 1 1 2	240 250 1500 2000	4.3450 4.3400 4.3150 4.1200	4.4350 4.4450 4.4500 4.4600	1500 1468 500 1500	1 1 1 1
RAWLPLUG	12,5000	17:00	50	12.25	2.04 %	5	12.3000	12.5000	46	2	22	[+]
RWL	12.25 12.70	11.0500 13.4500	17:00 17:00 17:00 17:00	74 87 9 102	12,5000 12,5000 12,5000 12,5000	3 5 2 1	331 1396 209 300	12.2500 12.2000 12.1500 12.0500	12.7000 12.8000 13.1500 13.2000	182 150 199 189	1 1 1 1
RELPOL	5,8200	16:49	4	5.84	0.00 %	102	5.7000	5.8200	996	4	23	[+]
RLP	5.70 5.88	5.2600 6.4200	16:39 16:17 16:03 16:03	39 76 500 5	5,8400 5,7000 5,7000 5,7000	1 1 3 3	2 5 820 1312	5.6800 5.6600 5.6400 5.6200	5.8400 5.8600 5.8800 5.9000	2623 1045 5890 3107	2 2 4 2
REMAK	12,0000	10:43	1	12.00	0.00 %	9	11.6000	12.0000	85	0	1	[+]
RMK	11.50 12.00	10.8000 13.2000	09:37 09:12 09:00 16:43	30 35 15 63	11,5000 12,0000 12,0000 12,0000	2 1 2 2	170 100 160 450	11.2000 11.1000 11.0500 11.0000	12.0500 12.2000 12.2500 12.4500	75 414 83 200	2 4 1 1
RENDER	82,6000	16:39	10	83.20	-0.72 %	38	80.6000	82.6000	10	0	14	[+]
RND	80.40 83.20	75.0000 91.4000	16:39 16:39 15:55 15:50	1 9 1 5	82,6000 82,6000 82,6000 82,6000	2 2 1 2	41 35 25 37	80.4000 80.2000 80.0000 79.0000	82.8000 83.0000 83.2000 84.0000	1 50 59 109	1 1 3 2
ROPCZYCE	23,7000	15:44	254	23.80	-0.84 %	151	23.7000	23.8000	270	1	27	[+]
RPC	23.70 23.80	21.5000 26.1000	15:20 14:36 12:52 11:52	23 100 50 200	23,7000 23,8000 23,8000 23,8000	1 1 2 2	500 10 110 110	23.6000 23.5000 23.4000 23.2000	23.9000 24.0000 24.2000 24.3000	20 200 20 80	1 1 1 2
RYVU	27,6500	17:00	4	27.75	0.00 %	10	27.6000	27.6500	250	18	494	[+]
RVU	27.05 27.95	25.0000 30.5000	17:00 17:00 17:00 17:00	23 10 32 4	27,6500 27,6500 27,6500 27,6500	1 1 1 2	87 33 1 1015	27.5500 27.4500 27.3500 27.3000	27.7000 27.7500 27.8000 27.8500	1 47 742 601	1 1 4 3
SANOK	22,4000	17:02	100	22.80	-1.32 %	279	22.3000	22.4000	17	63	1 395	[+]
SNK	21.80 22.80	20.6000 25.0000	17:02 17:00 17:00 17:00	20 2000 50 5	22,4000 22,4000 22,4000 22,4000	4 10 7 5	333 2059 1605 2003	22.2000 22.1000 22.0000 21.9000	22.5000 22.6000 22.7000 22.8000	185 425 872 1276	1 2 4 3
SANPL	556,2000	17:03	9	567.00	-1.94 %	3223	556.2000	556.4000	38	100	55 638	[+]
SPL	549.60 567.80	510.4000 623.6000	17:03 17:03 17:02 17:01	722 278 642 1580	556,2000 556,2000 556,2000 556,2000	3 1 2 2	288 39 435 6	555.8000 555.4000 555.2000 555.0000	556.6000 556.8000 557.2000 557.4000	242 69 55 1223	1 1 1 2
SANTANDER	43,2000	17:00	60	43.48	0.70 %	54	43.0000	43.2000	39	0	11	[+]
SAN	43.00 43.48	39.1350 47.8250	16:49 16:29 15:57 15:50	1 6 20 80	43,2000 43,0000 43,0000 43,0000	1 1 1 1	70 7 20 35	42.9500 42.8500 42.7000 42.4000	43.2800 43.3000 43.4800 43.5000	100 100 196 9200	1 1 1 2
SANWIL	1,3750	16:42	322	1.37	-0.36 %	1811	1.3700	1.4000	1810	4	5	[+]
SNW	1.37 1.38	1.2350 1.5050	16:42 16:42 16:42 10:35	1468 10 200 300	1,3750 1,3750 1,3750 1,3700	1 2 1 3	1300 1232 1500 1300	1.3650 1.3600 1.3550 1.3500	1.4100 1.4150 1.4200 1.4250	932 34 32 982	1 1 1 2
SCPFL	143,2000	17:00	10	141.20	1.42 %	24	143.2000	143.8000	38	3	451	[+]
SCP	141.20 143.80	127.2000 155.2000	16:49 16:49 16:48 16:47	2 8 5 1	143,0000 143,0000 143,0000 143,2000	2 1 2 1	80 19 120 10	143.0000 142.8000 142.0000 141.8000	144.0000 144.4000 144.6000 144.8000	141 428 78 27	4 2 2 2
SECOGROUP	35,0000	14:46	1	35.40	0.57 %	100	33.8000	35.0000	666	2	63	[+]
SWG	35.00 35.40	32.0000 38.8000	13:45 13:38 13:38 13:23	2 220 80 170	35,0000 35,0000 35,0000 35,0000	1 1 1 1	240 15 400 200	33.4000 32.0000 31.2000 30.0000	37.0000 37.2000 39.8000 40.4000	100 5 400 25	1 1 1 1
SEKO	9,8200	17:00	10	9.80	0.61 %	75	9.8000	9.8200	1811	5	48	[+]
SEK	9.64 9.82	8.8200 10.7500	16:48 16:45 16:39 16:36	20 2 1 50	9,8200 9,8200 9,8200 9,8000	4 1 1 2	142 2 55 4	9.7800 9.7400 9.7200 9.7000	9.8400 9.8600 9.9000 9.9200	1042 1346 1011 1000	2 3 3 1
SELENAFM	59,0000	17:00	30	59.80	-0.34 %	16	58.8000	59.2000	265	3	156	[+]
SEL	58.60 59.80	54.0000 65.6000	17:00 17:00 17:00 17:00	31 31 31 2	59,0000 59,0000 59,0000 59,0000	6 3 1 1	201 4 128 90	58.6000 58.4000 58.2000 58.0000	59.4000 59.6000 59.8000 60.2000	290 31 952 284	2 1 3 1
SELVITA	46,5000	17:03	10	47.00	-0.43 %	80	46.4000	46.5000	315	34	1 599	[+]
SLV	46.10 47.90	42.3000 51.6000	17:00 17:00 17:00 17:00	96 300 104 19	46,5000 46,5000 46,5000 46,5000	5 4 2 1	253 578 567 200	46.2000 46.0000 45.9000 45.8000	46.7000 47.0000 47.2000 47.3000	508 75 5 98	2 2 1 1
SFINKS	0,4000	17:00	256	0.39	1.01 %	832	0.4000	0.4150	23785	489	199	[+]
SFS	0.37 0.43	0.3510 0.4290	17:00 17:00 16:47 16:45	10322 1679 5 1027	0,4000 0,4000 0,4120 0,4050	1 1 1 1	12577 4572 9000 100	0.3960 0.3930 0.3920 0.3900	0.4200 0.4220 0.4240 0.4260	5000 12228 4700 6200	1 2 1 1
SHOPER	55,8000	17:00	45	54.40	3.33 %	1024	55.8000	56.0000	2151	10	560	[+]
SHO	54.00 55.80	49.0000 59.8000	17:00 17:00 17:00 17:00	50 190 100 50	55,8000 55,8000 55,8000 55,8000	6 6 4 4	328 950 410 377	55.4000 55.0000 54.8000 54.6000	56.2000 56.4000 56.6000 56.8000	240 180 1056 78	2 2 3 2
SILVANO	5,3000	15:53	283	5.30	-2.57 %	2	5.1800	5.3000	299	0	2	[+]
SFG	5.30 5.30	4.7700 5.8200	09:29 11:45 12:11 12:11	99 100 46 4	5,3000 5,4400 5,4400 5,4200	1 2 1 1	411 831 1100 103	5.0200 4.9600 4.9400 4.8200	5.4000 5.4400 5.4800 5.7800	660 428 386 300	1 2 1 1
SIMFABRIC	1,7260	17:00	411	1.68	2.74 %	89	1.7260	1.7500	6847	13	23	[+]
SIM	1.68 1.75	1.5120 1.8440	15:20 15:20 14:49 14:32	5 1000 10 72	1,7260 1,7000 1,7260 1,7200	1 1 1 1	830 555 1000 200	1.6660 1.6600 1.6500 1.6320	1.7580 1.7600 1.7620 1.7800	126 387 100 1750	1 2 1 2
SKARBIEC	34,1000	17:00	75	34.20	0.29 %	120	34.1000	34.4000	120	4	150	[+]
SKH	33.90 34.50	30.8000 37.6000	17:00 17:00 17:00 17:00	10 192 26 10	34,1000 34,1000 34,1000 34,1000	1 1 1 1	300 185 100 14	34.0000 33.9000 33.8000 33.7000	34.5000 34.9000 35.0000 35.4000	267 592 3218 50	2 3 4 1
SKYLINE	1,3600	16:04	359	1.37	-0.73 %	1666	1.3600	1.3700	5475	1	1	[+]
SKL	1.36 1.37	1.2400 1.5000	15:10 16:44 13:01 09:52	200 510 400 1001	1,3700 1,3700 1,3700 1,3700	1 1 1 1	2000 2000 3000 5906	1.3500 1.3100 1.3000 1.2700	1.5100 1.5200 1.8800 0.0000	2000 2000 690 0	1 1 1 0
SNIEZKA	88,0000	17:02	967	87.80	1.15 %	5	87.4000	88.0000	33	5	458	[+]
SKA	86.20 88.00	79.2000 96.4000	17:02 17:02 17:02 17:02	596 9 30 21	88,0000 88,0000 88,0000 88,0000	1 1 2 1	58 15 76 19	86.0000 85.2000 85.0000 84.6000	88.6000 88.8000 89.0000 89.4000	200 30 830 45	1 1 3 1
SONEL	15,2500	16:24	90	15.40	-0.97 %	292	15.1500	15.4000	382	1	20	[+]
SON	15.15 15.50	13.9000 16.9000	16:23 16:22 16:16 16:13	48 340 94 6	15,2500 15,2500 15,2000 15,2000	3 3 3 1	413 116 44 200	15.1000 15.0500 15.0000 14.9500	15.4500 15.5000 15.6000 15.6500	166 113 122 80	2 1 2 1
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	552,0000	17:02	4	578.00	-4.50 %	2	552.0000	556.0000	20	1	585	[+]
SPR	550.00 580.00	522.0000 634.0000	17:02 17:00 17:00 16:44	1 2 2 4	552,0000 552,0000 552,0000 550,0000	3 1 3 3	5 32 10 174	550.0000 548.0000 546.0000 544.0000	558.0000 560.0000 562.0000 568.0000	11 48 56 15	1 1 1 3
STALEXP	3,4450	17:00	7908	3.33	3.61 %	2198	3.4000	3.4450	2953	241	813	[+]
STX	3.33 3.45	3.0000 3.6600	17:00 17:00 17:00 17:00	3000 654 1755 243	3,4450 3,4450 3,4450 3,4450	2 2 2 1	1920 2905 1420 2000	3.3850 3.3800 3.3750 3.3700	3.4500 3.4750 3.4800 3.4900	26797 3000 3000 8000	8 1 1 3
STALPROD	246,0000	17:01	15	246.00	0.82 %	85	246.0000	247.0000	20	1	149	[+]
STP	245.00 246.00	222.0000 270.0000	17:00 17:00 17:00 17:00	10 23 20 5	246,0000 246,0000 246,0000 246,0000	1 4 5 5	6 57 225 160	245.0000 244.0000 243.0000 242.0000	248.0000 249.0000 250.0000 251.0000	90 104 155 13	3 6 4 3
STALPROFI	8,0400	16:23	2	8.00	0.50 %	95	8.0200	8.0800	313	2	13	[+]
STF	8.00 8.08	7.2000 8.8000	16:00 15:57 15:57 15:57	2 10 23 25	8,0800 8,0800 8,0800 8,0600	1 1 2 2	25 500 62 173	8.0000 7.9800 7.9200 7.9000	8.1000 8.1200 8.1400 8.1600	500 100 318 527	2 1 2 4
STAPORKOW	4,5000	17:00	279	4.50	0.00 %	1523	4.4400	4.6000	1700	3	13	[+]
ZUK	4.40 4.50	4.0600 4.9400	16:39 16:30 15:49 14:54	100 627 500 476	4,4400 4,4400 4,5000 4,4600	1 5 1 1	500 4374 2284 1147	4.4200 4.4000 4.3600 4.3400	4.6600 4.7600 4.7800 4.8800	200 500 2820 216	1 1 2 1
SUNEX	4,2900	17:00	500	4.30	0.00 %	1533	4.2650	4.2900	963	11	48	[+]
SNX	4.25 4.30	3.8700 4.7200	16:47 16:47 16:31 16:07	3 1192 124 150	4,2900 4,2650 4,2650 4,2650	1 2 2 2	500 410 300 340	4.2600 4.2550 4.2500 4.2450	4.2950 4.3000 4.3200 4.3300	1000 13762 970 640	1 4 2 2
SYGNITY	91,6000	17:00	31	93.00	-1.93 %	39	91.6000	92.6000	1	3	256	[+]
SGN	91.60 93.00	83.8000 102.0000	17:00 17:00 17:00 17:00	1 20 13 39	91,6000 91,6000 91,6000 91,6000	2 3 6 5	70 105 266 126	91.4000 91.2000 91.0000 90.8000	93.0000 93.6000 93.8000 94.0000	189 41 66 50	3 1 2 1
SYNEKTIK	307,0000	17:00	51	307.00	0.72 %	2	306.4000	307.0000	434	42	12 840	[+]
SNT	301.20 309.80	276.4000 337.6000	17:00 17:00 17:00 17:00	9 9 20 10	307,0000 307,0000 307,0000 307,0000	1 2 2 2	4 2 16 2	306.2000 306.0000 305.8000 305.6000	307.6000 308.0000 308.2000 308.6000	11 297 26 100	1 7 1 1
SYNTHAVERSE	4,1850	17:00	7	4.10	2.57 %	2122	4.1700	4.1850	93	121	502	[+]
SVE	4.10 4.20	3.6900 4.5100	16:46 16:46 16:45 16:45	1367 1297 250 139	4,1700 4,1700 4,1900 4,1900	1 5 1 4	20 5746 300 11968	4.1550 4.1500 4.1400 4.1300	4.1900 4.1950 4.2000 4.2100	611 2000 6064 6008	1 1 10 5
TALEX	19,3000	12:34	67	19.20	-0.52 %	350	18.7000	19.0000	2	1	12	[+]
TLX	18.50 19.40	17.3000 21.0000	12:30 12:29 12:29 12:29	10 33 349 1	19,4000 19,3000 18,5000 18,5000	1 1 1 0	500 30 40 0	18.6000 18.1000 17.5000 0.0000	19.5000 19.6000 19.7000 20.0000	83 380 65 15	1 2 1 1
TARCZYNSKI	120,5000	17:00	3	121.00	0.42 %	2	120.5000	121.0000	97	0	25	[+]
TAR	119.00 122.00	109.0000 133.0000	16:47 15:27 15:27 15:15	1 3 1 4	120,5000 120,0000 120,0000 120,5000	1 1 6 1	32 1 141 10	120.0000 119.5000 119.0000 118.5000	121.5000 122.0000 122.5000 123.0000	1 47 86 425	1 4 2 6
TATRY MOUNTAIN	95,0000	16:03	8	92.00	-2.06 %	12	95.0000	96.5000	24	0	3	[+]
TMR	92.00 95.00	83.0000 101.0000	09:06 09:00 13:35 13:35	22 50 3 7	92,0000 97,0000 99,0000 99,0000	1 1 2 1	3 18 15 6	93.0000 92.0000 90.0000 87.0000	97.0000 99.0000 104.0000 105.0000	30 19 164 198	1 1 2 1
TAURONPE	9,6000	17:03	4445	9.30	4.46 %	878	9.5980	9.6000	80468	2 362	22 577	[+]
TPE	9.18 9.72	8.3700 10.2300	17:03 17:03 17:03 17:03	9999 9999 9999 200	9,6000 9,6000 9,6000 9,6000	2 2 2 2	1338 4299 879 71	9.5960 9.5860 9.5840 9.5760	9.6060 9.6120 9.6140 9.6160	5628 9 119 28302	1 1 1 1
TENDERHUT	6,0000	15:40	37	5.84	0.00 %	143	5.8400	5.8800	143	1	5	[+]
THG	5.84 6.00	5.2600 6.4200	15:40 15:40 14:59 13:25	20 143 143 25	6,0000 5,8800 5,8600 5,8600	2 2 1 2	220 24 20 36	5.8200 5.7800 5.7400 5.7200	5.9800 6.0000 6.0200 6.0400	40 40 40 20	2 2 2 1
TERMOREX	0,6900	10:37	32	0.69	1.47 %	2425	0.6750	0.6900	389	0	0	[+]
TRR	0.69 0.69	0.6250 0.7550	10:16 11:06 10:52 10:52	500 79 15 15	0,6800 0,6900 0,6750 0,6750	2 1 1 1	2271 500 500 500	0.6700 0.6650 0.6600 0.6550	0.6950 0.7000 0.7050 0.7100	2839 500 500 2650	2 1 1 3
TESGAS	1,9850	14:48	250	1.98	-0.50 %	660	1.9850	2.0400	877	5	11	[+]
TSG	1.98 2.00	1.7800 2.1700	14:48 14:37 13:09 12:55	10 3500 326 229	1,9900 1,9900 2,0000 2,0000	1 1 1 1	1728 650 10 200	1.9750 1.9700 1.9650 1.9550	2.0500 2.0700 2.0800 2.0900	1000 1000 510 1000	1 1 1 1
TEXT	40,1000	17:00	400	40.40	0.25 %	671	40.1000	40.1800	13	57	2 286	[+]
TXT	39.80 40.48	36.3600 44.4400	17:00 17:00 17:00 17:00	5 7 6 16	40,1000 40,1000 40,1000 40,1000	4 2 2 20	474 134 105 1138	40.0600 40.0400 40.0200 40.0000	40.2200 40.2400 40.2600 40.2800	100 13 199 4	1 2 1 1
TORPOL	57,2000	17:04	28	57.30	-1.55 %	32	57.2000	57.5000	75	22	1 274	[+]
TOR	56.80 58.90	51.6000 63.0000	17:03 17:00 17:00 17:00	30 43 1 15	57,2000 57,2000 57,2000 57,2000	1 3 3 1	30 212 7 4	57.1000 57.0000 56.9000 56.8000	57.6000 57.8000 57.9000 58.5000	311 35 36 15	1 1 2 2
TOYA	9,9800	17:04	2	9.86	0.10 %	1170	9.9500	9.9800	806	50	500	[+]
TOA	9.77 9.98	8.8800 10.8400	17:00 17:00 17:00 17:00	126 566 9 75	9,9800 9,9800 9,9800 9,9800	1 2 2 1	22 406 456 357	9.9100 9.9000 9.8900 9.8800	9.9900 10.0000 10.0200 10.0400	2156 5111 675 726	2 8 3 3
TRAKCJA	4,6400	17:00	1077	4.75	0.87 %	485	4.6250	4.6400	6958	1 237	5 783	[+]
TRK	4.42 4.88	4.2750 5.2200	17:00 17:00 17:00 17:00	500 100 1367 2531	4,6400 4,6400 4,6400 4,6400	1 1 3 3	6493 10 3155 7803	4.6200 4.6150 4.6100 4.6050	4.6600 4.6750 4.6800 4.6850	3 1327 1933 5000	1 1 1 1
TRANSPOL	3,6000	16:30	300	3.62	-0.55 %	2968	3.6000	3.6200	4425	1	3	[+]
TRN	3.60 3.62	3.2600 3.9800	13:36 13:36 09:34 09:00	211 256 4 5	3,6200 3,6200 3,6200 3,6200	1 1 1 1	3 400 1000 181	3.5900 3.5800 3.5600 3.5400	3.6700 3.6900 3.7400 3.7500	2725 700 100 47491	1 1 1 2
TSGAMES	99,4000	17:04	100	99.20	0.30 %	16	99.4000	99.5000	1362	18	1 757	[+]
TEN	97.80 99.70	89.3000 109.0000	17:01 17:00 17:00 17:00	84 8 21 23	99,4000 99,4000 99,4000 99,4000	1 1 5 2	20 98 424 170	99.0000 98.8000 98.6000 98.5000	99.6000 99.7000 99.8000 99.9000	530 1730 557 775	4 4 11 12
ULMA	63,0000	14:37	1	63.00	0.00 %	22	60.0000	63.0000	46	0	8	[+]
ULM	61.00 63.00	57.0000 69.0000	13:52 09:01 09:00 09:03	137 1 1 1	61,0000 63,0000 63,0000 63,0000	1 1 1 1	25 20 15 60	59.5000 58.5000 57.0000 52.5000	65.0000 66.0000 67.0000 68.0000	261 40 40 23	3 1 1 1
ULTGAMES	12,6000	17:00	1	12.55	0.40 %	52	12.4500	12.6000	199	4	46	[+]
ULG	12.00 12.60	11.3000 13.8000	16:11 16:11 15:30 15:30	398 52 110 10	12,4500 12,4500 12,5000 12,5000	1 1 4 2	2 251 434 874	12.2500 12.1000 12.0000 11.9000	12.7000 12.8500 12.9000 12.9500	780 120 1000 150	3 2 1 1
UNIBEP	14,8000	16:35	2	14.85	0.00 %	10000	14.7000	14.8000	249	8	114	[+]
UNI	14.60 14.90	13.4000 16.3000	16:12 16:12 16:04 15:54	167 150 3 34	14,6000 14,6500 14,6000 14,7000	1 2 3 5	125 1135 424 877	14.6500 14.6000 14.5500 14.5000	14.8500 14.9000 14.9500 15.0000	50 1600 50 291	1 1 1 5
UNICREDIT	298,0000	13:31	33	305.00	-0.18 %	9	290.0000	303.0000	103	0	12	[+]
UCG	298.00 305.00	274.5000 335.5000	09:13 09:13 12:40 09:07	4 2 3 66	305,0000 305,0000 298,5500 301,0000	1 1 1 0	10 10 8 0	286.0000 282.6000 250.0000 0.0000	335.5000 366.0000 375.0000 0.0000	2 2 66 0	1 1 1 0
UNIMOT	138,6000	17:02	60	135.20	2.82 %	68	137.6000	138.6000	40	9	1 188	[+]
UNT	135.20 139.20	121.8000 148.6000	17:00 17:00 17:00 16:49	40 146 4 20	138,6000 138,6000 138,6000 138,8000	1 2 2 1	120 116 115 8	137.4000 137.2000 137.0000 136.8000	139.0000 139.2000 139.4000 139.6000	11 11 170 200	1 1 5 2
URTESTE	44,6000	15:41	5	44.00	-0.45 %	25	44.0000	44.6000	6	1	25	[+]
URT	44.00 44.80	39.6000 48.4000	14:38 14:19 14:03 13:57	30 10 365 15	44,6000 44,0000 44,0000 44,0000	2 2 1 1	92 38 5 30	43.9000 43.4000 43.3000 43.0000	44.8000 45.4000 45.8000 46.0000	69 15 30 3	1 1 1 1
VERCOM	131,8000	16:49	9	133.00	-0.60 %	113	131.0000	131.8000	91	4	471	[+]
VRC	130.00 133.00	119.8000 146.2000	16:49 16:45 16:43 16:38	2 1 17 1	131,8000 131,8000 131,6000 131,8000	2 2 3 5	31 56 42 99	130.8000 130.6000 130.4000 130.2000	132.0000 132.6000 132.8000 133.0000	70 7 31 63	2 2 1 1
VIGOSYS	490,0000	17:00	6	488.00	1.45 %	50	485.0000	492.0000	28	1	673	[+]
VGO	480.00 491.00	440.0000 536.0000	17:00 17:00 17:00 17:00	10 15 122 3	490,0000 490,0000 490,0000 490,0000	1 1 2 3	4 22 29 20	484.0000 483.0000 481.0000 480.0000	493.0000 497.0000 498.0000 500.0000	2 7 36 3	1 1 2 1
VINDEXUS	13,9000	17:00	162	13.90	0.72 %	71	13.8500	13.9500	3720	6	88	[+]
VIN	13.65 13.90	12.5500 15.2500	17:00 17:00 16:42 16:07	1199 2337 75 18	13,9000 13,9000 13,9000 13,9000	1 1 1 3	1899 4 37 407	13.8000 13.7500 13.7000 13.6500	14.0000 14.1500 14.2000 14.2500	5420 100 690 200	3 1 2 1
VIVID	0,7220	16:23	600	0.73	-0.55 %	977	0.7140	0.7180	10	70	50	[+]
VVD	0.70 0.74	0.6540 0.7980	16:21 16:21 16:21 16:21	142 504 10 10	0,7220 0,7220 0,7200 0,7200	2 1 1 1	2482 170 2705 50	0.7100 0.7060 0.7040 0.7020	0.7200 0.7220 0.7240 0.7280	10 1759 1600 998	1 2 2 1
VOTUM	45,6000	17:01	17	45.10	1.11 %	2169	45.5000	45.6000	2294	13	599	[+]
VOT	45.10 45.75	40.6000 49.6000	17:00 17:00 17:00 16:49	18 5 3 33	45,6000 45,6000 45,6000 45,5500	1 2 5 8	2 4 276 330	45.3500 45.3000 45.2500 45.2000	45.6500 45.7000 45.7500 45.8000	3 4827 169 241	1 1 1 4
VOXEL	139,4000	17:01	10	130.80	7.89 %	30	139.4000	139.6000	25	11	1 535	[+]
VOX	130.00 140.80	117.8000 143.8000	17:00 17:00 17:00 17:00	5 6 14 25	139,4000 139,4000 139,4000 139,4000	1 1 1 2	1 20 72 37	139.0000 138.8000 138.6000 138.2000	139.8000 140.0000 140.2000 140.4000	41 209 5 5	4 3 1 1
VRGSA	4,6800	17:00	519	4.68	0.86 %	810	4.6800	4.7000	444	112	527	[+]
VRG	4.62 4.70	4.2200 5.1400	17:00 17:00 17:00 17:00	141 39 143 1200	4,6800 4,6800 4,6800 4,6800	1 2 2 4	512 2000 1589 2561	4.6700 4.6600 4.6500 4.6400	4.7300 4.7400 4.7500 4.7800	6845 1839 2410 5300	2 3 3 4
WARIMPEX	2,5200	16:04	5	2.50	0.80 %	870	2.5000	2.5100	419	17	43	[+]
WXF	2.46 2.52	2.2500 2.7500	15:59 15:59 15:59 15:59	775 419 20 29	2,4600 2,4700 2,5000 2,5000	1 5 4 5	2500 5484 5618 3103	2.4800 2.4600 2.4500 2.4400	2.5200 2.5400 2.5500 2.5600	1019 3000 2215 2400	2 1 3 3
WASKO	2,6600	17:00	63	2.64	1.53 %	837	2.6600	2.6800	730	152	395	[+]
WAS	2.53 2.69	2.3800 2.9000	17:00 17:00 17:00 17:00	1400 537 500 500	2,6600 2,6600 2,6600 2,6600	1 1 1 1	150 1000 989 500	2.6400 2.6300 2.6000 2.5800	2.7000 2.7200 2.7300 2.7400	2150 500 27 6759	1 1 1 5
WAWEL	830,0000	17:00	9	800.00	5.06 %	388	820.0000	830.0000	23	1	444	[+]
WWL	790.00 830.00	720.0000 880.0000	17:00 17:00 16:09 15:43	9 7 2 1	830,0000 830,0000 820,0000 820,0000	1 2 2 1	5 63 5 42	802.0000 800.0000 780.0000 772.0000	832.0000 840.0000 848.0000 850.0000	150 12 2 41	1 2 1 4
WIELTON	6,1200	17:00	5	6.18	-0.97 %	922	6.0700	6.1200	120	61	373	[+]
WLT	6.07 6.21	5.5700 6.7900	17:00 17:00 17:00 17:00	28 147 331 722	6,1200 6,1200 6,1200 6,1200	4 4 3 1	690 475 358 500	6.0600 6.0500 6.0400 6.0300	6.1300 6.1400 6.1500 6.1600	50 907 6 312	1 3 2 4
WIKANA	7,3000	16:47	4	7.05	0.00 %	1150	7.0500	7.3000	3072	0	2	[+]
WIK	7.05 7.30	6.3500 7.7500	16:47 16:47 09:22 09:22	6 30 1 68	7,1000 7,0500 7,3000 7,3000	1 1 1 0	139 1395 100 0	7.0000 6.7500 6.4000 0.0000	7.4000 7.6000 8.0000 9.0000	1050 1316 2423 280	1 1 2 1
WIRTUALNA	65,3000	17:00	77	63.90	2.19 %	120	65.1000	65.3000	4351	30	1 970	[+]
WPL	63.80 65.30	57.6000 70.2000	17:00 17:00 17:00 17:00	2000 76 77 76	65,3000 65,3000 65,3000 65,3000	4 3 2 3	116 398 337 277	65.0000 64.8000 64.7000 64.6000	65.4000 65.5000 65.6000 65.7000	2180 13062 344 214	1 2 4 1
WITTCHEN	17,1400	17:02	150	17.20	0.12 %	422	17.1400	17.1600	3	19	330	[+]
WTN	16.94 17.28	15.4800 18.9200	17:02 17:01 17:01 17:01	9 200 170 500	17,1400 17,1400 17,1400 17,1400	3 1 2 2	341 1 92 103	17.1000 17.0800 17.0200 17.0000	17.1800 17.2000 17.2400 17.2600	602 122 1270 487	3 4 3 4
WOODPCKR	2,5300	16:31	16	2.58	-1.94 %	1088	2.5000	2.5400	5	4	11	[+]
WPR	2.50 2.58	2.3300 2.8300	16:28 16:22 16:15 13:24	434 332 14 1	2,5300 2,5300 2,5000 2,5600	1 1 2 1	2000 40 3030 1500	2.4800 2.4700 2.4600 2.4500	2.5500 2.5600 2.5800 2.6000	984 2004 1672 2015	1 2 3 2
XPLUS	2,4300	16:34	100	2.43	0.00 %	2000	2.3700	2.4300	1850	0	0	[+]
XPL	2.43 2.43	2.1900 2.6700	09:27 09:27 09:27 09:27	5 5 5 5	2,4300 2,4300 2,4300 2,4300	1 2 3 3	1000 60 791 815	2.3600 2.3500 2.3400 2.3300	2.4500 2.4600 2.4800 2.5000	500 100 100 1000	1 1 1 1
XTB	74,5400	17:02	25	73.00	2.59 %	12	74.4200	74.5400	468	490	36 151	[+]
XTB	72.24 74.70	65.7000 80.3000	17:02 17:00 17:00 17:00	140 68 113 345	74,5400 74,5400 74,5400 74,5400	2 2 2 2	336 8 116 102	74.3800 74.3400 74.3200 74.3000	74.5600 74.6000 74.6200 74.6600	1109 1334 5 136	4 8 1 3
XTPL	75,0000	17:00	52	77.70	-3.47 %	48	75.0000	76.2000	8	2	165	[+]
XTP	74.60 78.60	70.0000 85.4000	17:00 17:00 17:00 17:00	97 2 2 90	75,0000 75,0000 75,0000 75,0000	2 1 1 1	90 150 5 10	74.8000 74.7000 74.6000 74.5000	76.4000 76.5000 76.6000 77.2000	12 48 88 10	1 1 1 1
YARRL	6,8600	16:29	72	6.92	-0.87 %	70	6.7600	6.8600	78	8	57	[+]
YRL	6.66 6.92	6.2400 7.6000	16:23 16:23 15:55 15:55	30 150 196 100	6,8200 6,8400 6,8800 6,8800	1 3 2 1	2 450 405 1000	6.7000 6.6800 6.6600 6.6400	6.8800 6.9000 6.9600 6.9800	804 1000 2440 705	1 1 1 3
ZABKA	23,4400	17:00	100	23.16	1.30 %	2031	23.4100	23.4400	14342	1 614	37 537	[+]
ZAB	22.81 23.48	20.8500 25.4700	17:00 17:00 17:00 17:00	89 100 200 86	23,4400 23,4400 23,4400 23,4400	2 2 1 2	14297 796 200 4511	23.4000 23.3900 23.3800 23.3700	23.4500 23.4600 23.4700 23.4800	4418 7954 10139 4158	7 2 4 4
ZAMET	0,8360	17:00	966	0.82	0.72 %	849	0.8300	0.8360	17581	40	32	[+]
ZMT	0.81 0.84	0.7360 0.8960	17:00 17:00 17:00 16:38	1154 54 26 7768	0,8360 0,8360 0,8360 0,8300	2 1 1 1	2562 455 69 20	0.8160 0.8140 0.8100 0.8080	0.8380 0.8400 0.8460 0.8480	64 20766 2450 36615	1 2 1 2
ZEPAK	20,0500	17:04	207	20.10	0.25 %	2150	20.0500	20.1000	730	18	353	[+]
ZEP	19.78 20.10	18.1000 22.1000	17:00 17:00 17:00 17:00	24 68 35 8	20,0500 20,0500 20,0500 20,0500	1 1 1 2	3000 250 100 234	20.0000 19.9600 19.9000 19.8400	20.1500 20.2000 20.2500 20.3000	500 725 468 645	1 4 2 4
ZREMB	8,6800	16:49	120	8.71	1.76 %	2	8.6600	8.6800	479	28	243	[+]
ZRE	8.61 8.96	7.8400 9.5800	16:40 16:36 16:14 16:14	35 1 3 11	8,6500 8,6800 8,6800 8,6800	2 3 2 3	167 6 4 876	8.6500 8.6400 8.6300 8.6200	8.6900 8.7000 8.7300 8.7500	2 2 138 2	1 1 1 1
ZUE	12,5000	17:00	1	12.65	0.00 %	92	12.4500	12.5000	6567	6	69	[+]
ZUE	12.30 12.65	11.4000 13.9000	16:23 16:09 15:52 15:37	150 160 98 70	12,4500 12,4500 12,4500 12,4000	4 4 8 2	804 432 2591 951	12.4000 12.3500 12.3000 12.2500	12.6000 12.6500 12.7000 12.7500	1575 301 600 1324	6 1 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	121551.2	+1.33%	17:09
WIG20	3275.9	+1.30%	17:09
WIG20 Fut	3295.0	+1.20%	17:04
WIG20USD	905.4	+1.19%	17:15
mWIG40	8672.4	+1.44%	17:09
sWIG80	31331.8	+1.45%	17:09

Notowania Świat
Dow	49504.1	+0.48%	22:01
Nasdaq	23702.9	+0.95%	20:13
Nikkei	51939.9	+1.61%	7:45
DAX	25257.7	+0.52%	17:31
Ropa WTI	58.8	+1.77%	22:59
Złoto	4508.0	+0.66%	22:00

Notowania Waluty
EUR/PLN	4.21183	-0.01%	22:00
CHF/PLN	4.52057	-0.04%	22:00
USD/PLN	3.62003	+0.20%	22:00
EUR/USD	1.16348	-0.21%	22:00
GBP/USD	1.34069	-0.22%	22:00
USD/JPY	157.887	+0.66%	22:00

Forum
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]

Wzrosty	Spadki	Staty
ASMGROUP	0.44	26.44%
GREENX	2.55	21.39%
BOOMBIT	7.64	21.27%
CREEPYJAR	730.00	19.28%
CAPITAL	1.50	15.38%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	1.65	-4.62%
SPYROSOFT	552.00	-4.50%
DELKO	7.30	-3.69%
RAFAMET	43.20	-3.57%
Więcej ...
Rośnie:		193 Spółek
Bez zmian:		53 Spółek
Spada:		107 Spółek
Obrót:		2,250,140,230 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