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	2,4100	16:37	2	2.42	-1.63 %	410	2.4200	2.4500	753	1	3	[+]
06N	2.41 2.46	2.1800 2.6600	16:36 16:36 16:36 16:35	82 10 8 16	2,4500 2,4500 2,4500 2,4200	5 8 3 4	2392 12161 23 4000	2.4100 2.4000 2.3900 2.3800	2.4600 2.4700 2.4800 2.4900	1009 1404 2938 1620	3 5 2 4
11B	140,0000	17:00	8	140.70	-0.43 %	1	139.9000	140.0000	233	3	375	[+]
11B	139.60 142.30	126.7000 154.7000	17:00 17:00 17:00 17:00	13 1 21 3	140,0000 140,0000 140,0000 140,0000	1 1 1 1	10 81 10 83	139.7000 139.6000 139.5000 139.3000	141.0000 141.5000 141.8000 142.0000	175 15 13 9	2 1 1 1
3RGAMES	0,6640	17:00	8	0.66	-1.19 %	431	0.6560	0.6640	2417	18	12	[+]
3RG	0.65 0.67	0.5960 0.7280	17:00 17:00 16:49 16:49	611 1 575 569	0,6640 0,6640 0,6640 0,6560	2 4 2 1	3286 3329 66 450	0.6520 0.6500 0.6400 0.6380	0.6700 0.6720 0.6780 0.6920	135 1165 2077 85	1 2 2 1
4MASS	4,9700	16:46	393	4.95	0.40 %	1570	4.9000	4.9700	10	25	125	[+]
4MS	4.87 4.97	4.4550 5.4300	16:46 16:46 16:44 16:44	10 10 160 102	4,9700 4,9650 4,9500 4,9500	1 1 2 1	200 50 2120 1111	4.8800 4.8700 4.8650 4.8600	4.9750 4.9800 4.9900 4.9950	607 510 900 1000	1 2 3 1
ABPL	123,6000	17:00	12	125.00	-0.96 %	3	123.6000	124.2000	25	2	228	[+]
ABE	122.60 125.20	112.6000 137.4000	16:41 16:41 16:39 16:26	17 25 9 8	123,4000 123,4000 123,4000 124,2000	2 4 3 2	51 157 126 85	123.2000 123.0000 122.8000 122.6000	124.4000 124.6000 125.0000 125.2000	10 115 227 75	2 2 4 3
ACAUTOGAZ	22,8000	17:00	4	22.50	1.33 %	15	22.6000	22.8000	308	1	13	[+]
ACG	22.50 22.80	20.3000 24.7000	16:18 16:18 15:15 15:15	1 1 28 18	22,6000 22,6000 22,8000 22,7000	1 2 2 2	210 121 112 216	22.5000 22.4000 22.3000 22.2000	22.9000 23.0000 23.1000 23.2000	34 108 1699 272	1 1 4 3
ACTION	30,3000	17:00	10	31.20	-2.88 %	106	30.3000	30.4000	21	5	167	[+]
ACT	30.05 31.20	28.1000 34.3000	17:00 17:00 17:00 17:00	3 1 47 3	30,3000 30,3000 30,3000 30,3000	2 4 4 4	20 226 119 1131	30.2500 30.2000 30.1500 30.1000	30.4500 30.5500 30.6000 30.6500	1 1 1 1	1 1 1 1
ADIUVO	0,6360	17:00	2	0.63	-0.62 %	1953	0.6260	0.6360	3008	35	22	[+]
ADV	0.62 0.65	0.5700 0.6940	17:00 16:18 15:16 15:16	200 88 1240 760	0,6360 0,6260 0,6240 0,6260	1 1 2 1	2000 2000 13850 4000	0.6240 0.6220 0.6200 0.6140	0.6380 0.6400 0.6420 0.6440	393 2218 400 1000	1 1 1 1
AGORA	8,9200	17:04	150	8.80	1.83 %	56	8.8800	8.9400	360	29	257	[+]
AGO	8.80 8.92	7.9200 9.6800	17:00 17:00 16:30 16:27	2 48 155 345	8,9200 8,9200 8,8400 8,9200	1 3 4 2	45 2245 892 155	8.8600 8.8400 8.8200 8.8000	8.9600 8.9800 9.0000 9.0400	4 258 5218 113	2 5 7 1
AGROTON	5,3800	17:00	45	5.44	-1.10 %	10	5.2600	5.3800	257	2	11	[+]
AGT	5.20 5.44	4.9000 5.9800	17:00 16:43 16:43 16:22	755 10 5 5	5,3800 5,3800 5,3600 5,3600	2 3 2 2	460 690 265 32	5.2400 5.2200 5.1800 5.1400	5.4000 5.4200 5.4400 5.4800	391 1 915 780	2 1 3 1
AIGAMES	0,8480	14:47	10	0.80	2.17 %	1000	0.8080	0.8480	1590	0	0	[+]
ALG	0.80 0.85	0.7200 0.8800	11:53 11:24 17:00 16:43	100 10 200 100	0,8480 0,8000 0,8300 0,8300	3 1 3 2	1453 1000 1914 2888	0.8000 0.7600 0.7500 0.7420	0.8500 0.8600 0.8640 0.8660	6000 527 1233 1550	1 1 1 1
AILLERON	17,3600	17:03	5	17.50	-0.80 %	85	17.1200	17.3600	454	10	178	[+]
ALL	17.08 17.84	15.7600 19.2400	17:02 17:00 17:00 16:48	195 1 1 66	17,3600 17,3600 17,3600 17,1400	1 1 3 2	120 70 179 180	17.0600 17.0400 17.0200 17.0000	17.4400 17.5000 17.6200 17.7400	3 200 3 3	1 1 1 1
AIRWAY	0,3185	17:00	100	0.32	-1.70 %	2127	0.3140	0.3185	615	18	6	[+]
AWM	0.31 0.32	0.2915 0.3555	16:35 16:35 16:35 16:35	873 300 5000 126	0,3140 0,3145 0,3160 0,3165	2 1 1 2	5131 4400 6600 12039	0.3125 0.3120 0.3115 0.3105	0.3190 0.3225 0.3230 0.3235	3563 1500 10000 4145	1 1 1 1
ALIOR	121,7500	17:04	48	122.35	0.12 %	401	121.7500	122.0000	1000	261	31 777	[+]
ALR	120.55 123.50	110.1500 134.5500	17:01 17:00 17:00 17:00	7 28 54 131	121,7500 121,7500 121,7500 121,7500	2 2 2 2	1181 8 9 1312	121.7000 121.6500 121.6000 121.5500	122.3000 122.3500 122.4000 122.5000	33 3 5 1104	2 2 3 2
ALLEGRO	28,1850	17:03	9046	28.30	-0.41 %	1835	28.1800	28.1850	10	3 461	97 588	[+]
ALE	28.06 28.44	25.4700 31.1300	17:03 17:01 17:01 17:00	7231 129 79 34	28,1850 28,1850 28,1850 28,1850	2 3 1 1	3748 19091 100 33	28.1750 28.1650 28.1600 28.1550	28.2000 28.2050 28.2100 28.2150	3637 6871 547 1301	2 2 2 2
ALTA	1,6700	17:00	10	1.62	-0.60 %	10	1.6650	1.6700	2473	6	9	[+]
AAT	1.62 1.67	1.4600 1.7800	10:00 09:55 09:23 09:07	2483 17 900 300	1,6200 1,6200 1,6200 1,6300	1 1 1 2	1 260 91 1300	1.6200 1.6150 1.6100 1.6000	1.6800 1.6900 1.7100 1.7300	4460 363 4012 900	1 1 1 1
ALTUSTFI	2,9700	15:08	1	2.98	-0.34 %	5	2.9100	2.9400	10	2	6	[+]
ALI	2.87 2.98	2.6900 3.2700	15:08 15:08 15:00 15:00	3 3 676 5	2,9200 2,9200 2,8700 2,8700	2 1 3 1	4 5 11 324	2.9000 2.8900 2.8800 2.8700	2.9500 2.9700 2.9800 2.9900	15 339 1401 5	3 1 2 1
AMBRA	18,2000	17:00	50	18.20	0.11 %	180	18.1800	18.2000	2241	19	345	[+]
AMB	18.00 18.40	16.3800 20.0000	17:00 17:00 17:00 17:00	5 188 96 15	18,2000 18,2000 18,2000 18,2000	1 1 1 2	80 80 5 1828	18.1600 18.1400 18.1200 18.1000	18.2200 18.3000 18.3400 18.3600	763 100 232 10	1 1 1 2
AMICA	58,3000	17:00	26	58.60	-0.17 %	61	58.2000	58.3000	55	12	688	[+]
AMC	57.80 59.00	52.8000 64.4000	17:00 17:00 17:00 17:00	25 39 180 10	58,3000 58,3000 58,3000 58,3000	1 4 1 4	191 106 127 679	58.1000 58.0000 57.9000 57.8000	58.4000 58.5000 58.7000 59.0000	521 6 59 42	1 1 2 3
AMREST	13,0000	17:00	174	13.02	0.93 %	1025	12.9600	13.0000	200	57	744	[+]
EAT	12.88 13.22	11.7200 14.3200	17:00 17:00 17:00 17:00	196 15 9 76	13,0000 13,0000 13,0000 13,0000	3 3 2 3	1002 1026 654 127	12.9400 12.9000 12.8600 12.8400	13.0800 13.1600 13.2000 13.2200	107 574 750 324	1 1 2 3
ANSWEAR	21,9500	17:00	9	22.45	0.23 %	529	21.9500	22.1500	473	9	206	[+]
ANR	21.95 22.45	20.2500 24.6500	17:00 16:48 16:48 16:47	8 6 11 1	21,9500 22,1500 22,0000 22,1500	10 3 10 2	1758 566 2183 130	21.9000 21.8500 21.8000 21.7500	22.2000 22.2500 22.3000 22.4000	526 3000 207 1	1 2 1 1
APATOR	25,5000	17:00	27	25.35	0.39 %	2	25.4500	25.5000	72	5	122	[+]
APT	25.35 25.75	22.8500 27.8500	16:42 16:38 16:15 16:14	5 1 100 1	25,5000 25,5000 25,5000 25,5000	6 6 3 4	239 1962 141 185	25.4000 25.3500 25.3000 25.2500	25.5500 25.6000 25.7000 25.7500	95 101 48 99	1 1 2 1
APLISENS	16,8500	17:00	2	16.60	0.30 %	79	16.6500	16.8500	85	0	5	[+]
APN	16.60 16.85	14.9500 18.2500	16:09 15:54 15:41 13:31	1 180 20 1	16,8500 16,6500 16,6500 16,8500	5 1 2 1	307 5 510 83	16.6000 16.5500 16.5000 16.4000	16.9000 16.9500 17.0000 17.1500	885 1 1837 21	2 1 3 1
APSENERGY	2,7000	17:00	402	2.69	1.50 %	112	2.6500	2.7200	1100	32	85	[+]
APE	2.60 2.74	2.4300 2.9500	17:00 17:00 17:00 17:00	120 178 144 556	2,7000 2,7000 2,7000 2,7000	1 1 2 4	23 23 923 4576	2.6300 2.6200 2.6100 2.6000	2.7300 2.7400 2.7500 2.7600	1100 1263 1041 2990	2 4 3 3
ARCHICOM	49,3000	16:43	152	49.30	0.00 %	10	49.1000	49.5000	83	1	28	[+]
ARH	48.30 49.50	44.4000 54.2000	15:29 15:28 14:51 14:51	15 101 3 1	49,1000 49,3000 49,5000 49,3000	1 1 1 1	1 84 1 32	49.0000 48.6000 48.5000 48.4000	49.7000 49.8000 49.9000 50.0000	132 1500 204 125	2 1 1 1
ARCTIC	8,4600	17:00	162	8.45	-0.24 %	643	8.4000	8.4600	374	37	313	[+]
ATC	8.40 8.64	7.6100 9.2900	17:00 17:00 16:48 16:48	48 28 190 70	8,4600 8,4600 8,4000 8,4000	1 2 3 1	400 1864 1545 240	8.3700 8.3600 8.3500 8.3400	8.4700 8.4900 8.5000 8.5100	758 289 5046 50	1 2 2 1
ARLEN	33,4000	16:34	30	33.00	1.23 %	571	32.9500	33.4000	377	6	214	[+]
ARL	32.95 33.45	29.7000 36.3000	15:17 15:17 15:17 15:17	5000 1 157 21	32,9500 32,9500 32,9500 32,9500	1 2 1 1	70 150 57 100	32.8000 32.7000 32.5600 32.5500	33.4200 33.4300 33.4400 33.4500	2 100 100 136	1 1 1 2
ARTIFEX	15,8000	17:00	150	15.98	-1.13 %	115	15.4400	15.9000	283	15	242	[+]
ART	15.28 16.00	14.4000 17.5600	17:00 17:00 16:47 16:47	97 103 38 200	15,8000 15,8000 15,7800 15,7000	1 1 1 2	73 100 300 900	15.4000 15.3800 15.3400 15.3200	15.9600 15.9800 16.0000 16.1600	200 190 4089 200	1 1 2 1
ASBIS	40,0400	17:00	46	40.52	-1.52 %	898	40.0400	40.1000	85	144	5 773	[+]
ASB	39.70 41.00	36.4800 44.5600	17:00 17:00 17:00 17:00	49 62 5 279	40,0400 40,0400 40,0400 40,0400	2 1 3 1	2 222 202 30	40.0200 40.0000 39.9600 39.9200	40.2000 40.3000 40.3600 40.3800	550 140 200 10	2 1 1 1
ASMGROUP	0,2800	16:48	5000	0.28	-1.41 %	11150	0.2800	0.2820	21241	222	62	[+]
ASM	0.27 0.28	0.2540 0.3100	16:39 16:38 16:38 16:26	5000 962 38 5000	0,2800 0,2800 0,2800 0,2800	2 4 4 4	7005 14000 14607 5940	0.2780 0.2760 0.2740 0.2720	0.2840 0.2860 0.2880 0.2900	1000 6650 24400 13000	1 2 3 2
ASSECOBS	78,4000	17:00	1	80.00	-2.49 %	150	78.2000	78.4000	125	5	411	[+]
ABS	75.20 80.00	72.0000 88.0000	17:00 17:00 17:00 17:00	1 93 14 33	78,4000 78,4000 78,4000 78,4000	1 1 4 5	297 126 222 196	78.0000 77.8000 76.2000 76.0000	79.8000 80.0000 80.4000 80.8000	87 41 262 6	2 2 2 1
ASSECOPOL	174,7000	17:04	7	176.00	0.23 %	2618	174.6000	174.7000	10345	320	55 845	[+]
ACP	173.10 180.60	158.4000 193.6000	17:03 17:00 17:00 17:00	38 1640 93 340	174,7000 174,7000 174,7000 174,7000	2 2 2 2	2996 3279 1778 1273	174.5000 174.4000 174.3000 174.2000	174.9000 175.1000 175.4000 175.5000	307 3753 1417 4277	1 5 1 1
ASSECOSEE	64,2000	17:00	78	63.90	1.42 %	26	64.1000	64.2000	1053	3	191	[+]
ASE	63.30 64.80	57.6000 70.2000	17:00 16:48 16:48 16:48	17 48 1 1	64,2000 64,1000 64,2000 64,2000	2 1 2 1	50 100 21 1	63.9000 63.4000 63.3000 63.1000	64.6000 64.7000 64.8000 65.0000	67 52 175 473	2 2 3 6
ASTARTA	47,8000	16:30	1	47.50	0.63 %	605	47.6000	47.8000	129	1	59	[+]
AST	47.50 48.00	42.7500 52.2000	16:17 16:17 16:11 16:06	9 31 43 1	47,5000 47,5000 47,5500 47,8000	2 1 1 2	4 6 41 43	47.5000 47.3000 47.2500 47.2000	47.8500 47.9000 47.9500 48.0000	127 195 51 183	2 3 1 2
ATAL	58,0000	16:48	29	58.90	-0.51 %	252	58.0000	58.2000	285	11	657	[+]
1AT	58.00 58.90	53.1000 64.7000	16:48 16:45 16:45 16:45	15 4 25 1	58,0000 58,0000 58,0000 58,1000	1 2 1 4	7 51 15 68	57.9000 57.8000 57.6000 57.5000	58.4000 58.6000 58.8000 58.9000	100 23 400 194	1 1 1 4
ATENDE	3,3000	15:28	75	3.31	-1.49 %	217	3.3300	3.3800	43	7	24	[+]
ATD	3.26 3.38	2.9800 3.6400	15:28 14:50 11:14 10:42	25 7 29 288	3,3300 3,3600 3,2800 3,3400	1 3 1 2	74 416 76 3471	3.3100 3.3000 3.2900 3.2800	3.3900 3.4000 3.4100 3.4200	500 1470 35 146	1 2 1 1
ATLANTAPL	21,8000	16:49	2	21.40	0.00 %	264	21.6000	21.8000	1894	4	85	[+]
ATP	21.10 21.80	19.3000 23.5000	16:21 16:13 16:11 16:01	5 4 2 11	21,8000 21,8000 21,6000 21,8000	1 1 1 3	49 133 10 304	21.4000 21.3000 21.2000 21.1000	22.0000 22.2000 22.4000 22.5000	450 115 319 463	2 2 3 2
ATLANTIS	1,7000	17:00	1	1.69	-0.58 %	1193	1.6600	1.7000	389	1	1	[+]
ATS	1.66 1.71	1.5250 1.8550	11:14 11:07 11:05 10:19	30 1 3 357	1,6600 1,7100 1,6600 1,6600	1 1 2 1	404 200 1303 1000	1.6300 1.6100 1.6000 1.5100	1.7100 1.7200 1.7300 1.7600	497 19 6010 3198	1 1 3 1
ATMGRUPA	3,9500	17:00	1	3.95	0.00 %	500	3.9100	3.9500	749	10	40	[+]
ATG	3.90 3.96	3.5600 4.3400	16:37 16:37 16:37 16:37	1233 25 10 732	3,9000 3,9000 3,9000 3,9000	7 2 5 2	8971 699 1569 84	3.9000 3.8900 3.8800 3.8700	3.9600 3.9700 3.9800 3.9900	3363 6321 3050 4221	3 4 1 3
ATREM	55,0000	17:00	94	55.60	-1.43 %	98	55.0000	55.2000	84	7	378	[+]
ATR	54.00 56.00	50.2000 61.0000	17:00 17:00 16:48 16:48	37 13 10 5	55,0000 55,0000 55,2000 55,2000	1 10 5 13	2 386 182 367	54.8000 54.6000 54.4000 54.2000	55.4000 55.6000 55.8000 56.0000	198 77 96 178	1 2 3 3
AUTOPARTN	17,9000	17:00	12	17.92	0.11 %	333	17.9000	17.9400	46	88	1 574	[+]
APR	17.72 18.04	16.1400 19.7000	17:00 17:00 17:00 17:00	21 4 10 16	17,9000 17,9000 17,9000 17,9000	1 1 2 2	100 484 40 143	17.8800 17.8400 17.8000 17.7600	18.0000 18.0400 18.0600 18.0800	2760 983 1608 728	4 4 5 4
BBIDEVNFI	5,5000	16:45	180	5.50	0.00 %	217	5.4500	5.5500	2964	2	8	[+]
BBD	5.50 5.50	4.9600 6.0500	15:44 15:44 11:12 09:23	299 21 10 274	5,5000 5,5000 5,5000 5,5000	3 4 3 2	1059 2107 5521 301	5.4000 5.3500 5.3000 5.2500	5.6000 5.6500 5.7000 5.7500	1571 1295 2205 1200	4 2 3 2
BENEFIT	3 880,0000	17:02	6	3,875.00	0.13 %	183	3880.0000	3885.0000	6	3	12 337	[+]
BFT	3,835.00 3,920.00	3490.0000 4260.0000	17:02 17:02 17:00 17:00	3 8 4 1	3 880,0000 3 880,0000 3 880,0000 3 880,0000	1 2 5 3	17 53 54 49	3875.0000 3865.0000 3860.0000 3855.0000	3890.0000 3895.0000 3900.0000 3905.0000	2 13 4 4	2 3 2 2
BEST	29,0000	13:46	6	29.00	0.00 %	1127	28.6000	29.0000	392	6	162	[+]
BST	28.60 29.00	26.2000 31.8000	13:46 13:46 13:46 13:45	20 158 82 76	29,0000 29,0000 29,0000 29,0000	1 1 1 1	130 1 270 200	28.4000 28.2000 28.0000 27.8000	29.6000 29.8000 30.0000 30.6000	302 104 262 50	1 1 1 1
BETACOM	4,4400	09:00	2	4.44	-2.20 %	1237	4.4400	4.5200	610	0	0	[+]
BCM	4.44 4.44	4.0000 4.8800	16:08 09:36 09:24 09:05	350 23 100 50	4,5400 4,4400 4,4400 4,4400	3 1 1 1	133 3 1850 69	4.4200 4.4000 4.3600 4.3000	4.5400 4.6400 4.6600 4.7600	1970 725 1000 134	2 1 1 1
BIGCHEESE	11,7000	17:00	14	11.74	-2.34 %	286	11.7000	11.9200	126	4	41	[+]
BCS	11.60 12.00	10.5800 12.9000	17:00 16:41 16:37 16:34	300 389 97 300	11,7000 11,7000 11,7000 11,7000	1 1 1 1	57 8 3 26	11.6600 11.6400 11.6000 11.5600	11.9800 12.0000 12.1000 12.1400	389 867 200 229	1 3 1 1
BIOCELTIX	80,5000	17:04	40	80.50	-0.25 %	34	80.5000	80.7000	354	3	273	[+]
BCX	80.30 81.10	72.5000 88.5000	17:04 17:00 17:00 17:00	35 120 2 17	80,5000 80,5000 80,5000 80,5000	5 3 3 6	182 63 109 186	80.4000 80.3000 80.2000 80.1000	81.1000 81.2000 81.5000 81.7000	34 100 44 16	1 1 2 1
BIOMAXIMA	12,1500	17:00	120	12.35	-1.62 %	186	12.1500	12.3500	583	3	32	[+]
BMX	12.05 12.35	11.1500 13.5500	17:00 17:00 16:26 16:18	192 8 1 4	12,1500 12,1500 12,1500 12,3000	3 5 5 5	864 574 595 635	12.1000 12.0500 12.0000 11.9000	12.4000 12.4500 12.5000 12.5500	337 370 500 479	6 6 2 4
BIOTON	4,3200	17:03	103	4.22	2.37 %	3	4.2800	4.3200	820	18	79	[+]
BIO	4.22 4.35	3.8000 4.6400	17:00 17:00 17:00 17:00	675 310 14 1	4,3200 4,3200 4,3200 4,3200	1 1 2 1	33 488 2000 1800	4.2500 4.2300 4.2200 4.2100	4.3500 4.3800 4.3900 4.4000	1000 3620 2366 3074	1 3 3 7
BLOOBER	22,9000	17:00	45	22.80	0.44 %	115	22.8000	22.9000	360	3	58	[+]
BLO	22.65 23.15	20.5500 25.0500	17:00 16:47 16:33 16:31	45 10 2 115	22,9000 22,8000 23,0500 22,6500	1 1 2 2	200 284 361 1500	22.7000 22.6500 22.6000 22.5500	22.9500 23.0000 23.0500 23.1000	2 1 2 115	1 1 1 1
BNPPL	157,0000	17:00	11	156.00	1.29 %	195	156.5000	157.0000	1	8	1 305	[+]
BNP	154.50 157.00	140.5000 171.5000	17:00 17:00 17:00 17:00	144 32 292 78	157,0000 157,0000 157,0000 157,0000	2 1 1 2	161 94 40 278	155.5000 155.0000 154.0000 153.5000	157.5000 158.0000 158.5000 159.0000	40 103 291 80	1 3 2 3
BOGDANKA	20,0000	17:00	10	19.94	-0.25 %	379	20.0000	20.0500	375	28	549	[+]
LWB	19.88 20.10	17.9600 21.9000	17:00 17:00 17:00 16:49	10 201 7 22	20,0000 20,0000 20,0000 20,0000	1 1 2 5	10 100 11 2635	19.9400 19.9200 19.9000 19.8800	20.1000 20.1500 20.2000 20.2500	1107 668 95 175	4 5 2 2
BOOMBIT	6,5400	16:16	200	6.74	-1.21 %	1800	6.5400	6.6600	8	2	15	[+]
BBT	6.54 6.74	6.0800 7.4000	15:07 14:58 14:41 14:39	51 55 2 2	6,5400 6,5400 6,5400 6,5400	2 2 1 1	7 155 16 200	6.5200 6.5000 6.4600 6.4200	6.7000 6.7200 6.7400 6.7600	249 959 397 740	2 2 1 1
BORYSZEW	5,0600	17:03	43	5.18	-1.56 %	575	5.0200	5.0600	946	138	696	[+]
BRS	4.97 5.18	4.6700 5.6800	17:03 17:00 17:00 17:00	304 171 500 150	5,0600 5,0600 5,0600 5,0600	4 1 4 7	1645 1000 1900 1444	5.0000 4.9900 4.9800 4.9700	5.0800 5.1000 5.1200 5.1400	3835 7587 4980 1000	5 6 3 1
BOS	11,0200	16:49	500	11.04	-0.18 %	222	10.9600	11.0200	1029	16	172	[+]
BOS	10.92 11.10	9.9400 12.1400	16:43 16:30 16:27 16:26	1 80 5 4	11,0200 11,0200 10,9600 11,0200	1 1 5 1	167 420 782 100	10.9400 10.9200 10.9000 10.8800	11.0400 11.0600 11.0800 11.1000	610 2600 3500 1848	3 1 1 3
BOWIM	5,5000	16:43	74	5.30	3.77 %	292	5.5000	5.5400	2	8	44	[+]
BOW	5.26 5.66	4.7700 5.8200	16:36 16:36 16:36 16:25	8 150 2 50	5,6000 5,5800 5,5600 5,5800	1 1 1 5	2 19 850 1954	5.4600 5.4400 5.4200 5.4000	5.5800 5.6000 5.6200 5.6400	50 3744 167 501	1 5 2 2
BUDIMEX	797,0000	17:04	5	778.40	2.71 %	10	796.0000	798.0000	1	32	25 649	[+]
BDX	778.40 799.60	700.6000 856.2000	17:00 17:00 17:00 17:00	20 10 1 13	797,0000 797,0000 797,0000 797,0000	1 1 1 1	1 100 5 144	795.0000 793.0000 792.8000 791.8000	799.6000 799.8000 800.0000 800.4000	72 5 432 67	1 2 20 3
BUMECH	21,8500	17:02	1425	22.40	-2.67 %	115	21.8500	22.1500	1328	70	1 539	[+]
BMC	21.80 22.45	20.2000 24.6000	17:02 17:02 17:00 17:00	2 73 427 2900	21,8500 21,8500 21,8500 21,8500	10 1 8 2	2666 75 841 1586	21.8000 21.7500 21.7000 21.6500	22.2000 22.3000 22.3500 22.4000	1607 1159 1840 2100	3 4 3 5
CAPITAL	1,7600	17:03	1566	1.88	-6.38 %	2294	1.7600	1.8000	4900	87	156	[+]
CPA	1.72 1.88	1.7000 2.0600	17:03 17:03 17:00 16:26	140 860 1640 1000	1,7600 1,7600 1,7600 1,7800	4 2 1 2	2586 4300 1000 1680	1.7500 1.7400 1.7300 1.7200	1.8300 1.8400 1.8800 1.8900	1500 5486 1695 2660	2 3 2 3
CAPITEA	0,4240	17:00	1349	0.44	-1.62 %	10651	0.4240	0.4290	1888	316	136	[+]
CAP	0.42 0.44	0.3955 0.4825	17:00 17:00 17:00 16:35	1101 899 2100 3000	0,4240 0,4240 0,4240 0,4290	1 1 2 3	10000 3019 8042 96369	0.4235 0.4230 0.4220 0.4200	0.4300 0.4305 0.4310 0.4330	17500 2800 18400 997	3 1 1 1
CAPTORTX	80,6000	17:00	49	82.00	-1.23 %	21	80.4000	80.6000	101	12	953	[+]
CTX	78.20 82.00	73.8000 90.2000	17:00 17:00 17:00 16:48	18 1 24 69	80,6000 80,6000 80,6000 80,6000	1 1 2 2	139 600 168 188	80.0000 79.2000 79.0000 78.8000	80.8000 81.0000 81.2000 81.6000	174 607 2525 32	2 1 1 2
CASPAR	4,8800	17:00	278	4.88	-0.41 %	9	4.7600	4.9000	4662	3	13	[+]
CSR	4.88 4.90	4.4000 5.3500	16:32 16:32 16:31 12:21	1338 387 691 10	4,9000 4,9000 4,8800 4,9000	1 1 1 1	400 141 200 3	4.7400 4.6400 4.6000 4.5200	4.9600 5.0000 5.1000 5.2000	148 5194 166 197	1 2 1 1
CAVATINA	14,5500	10:38	4	14.55	1.39 %	1700	14.3500	14.4000	20	0	0	[+]
CAV	14.55 14.55	13.1000 16.0000	10:12 15:49 15:49 15:42	6 1450 908 220	14,5500 14,3500 14,3500 14,3000	1 1 1 1	486 100 10 1000	14.3000 14.2500 14.2000 14.1500	14.4500 14.5500 14.6000 14.6500	204 6724 305 400	1 2 1 1
CDPROJEKT	249,0000	17:03	20	240.00	3.75 %	729	249.0000	249.1000	2609	432	106 471	[+]
CDR	240.00 250.80	216.0000 264.0000	17:03 17:02 17:01 17:01	50 52 10 100	249,0000 249,0000 249,0000 249,0000	1 1 1 1	6 100 15 1	248.8000 248.7000 248.6000 248.4000	249.2000 249.3000 249.4000 249.5000	434 7 248 253	2 1 2 2
CDRL	8,3500	16:38	5	8.40	-0.60 %	136	8.1500	8.3500	1044	4	34	[+]
CDL	8.10 8.40	7.6000 9.2000	16:12 15:53 15:48 15:48	5 800 1044 40	8,3500 8,1500 8,3500 8,3500	1 1 2 1	91 960 1002 1000	8.1000 8.0500 8.0000 7.8000	8.4000 8.4500 8.5000 8.9000	338 3141 1411 269	1 2 1 1
CELTIC	2,0000	16:19	5	2.00	0.00 %	450	1.9600	2.0000	10110	2	4	[+]
CPD	1.97 2.00	1.8000 2.2000	16:15 15:12 14:14 14:01	550 100 5 1509	1,9700 2,0000 2,0000 1,9800	2 2 1 1	1002 1002 300 4000	1.9550 1.9500 1.9350 1.9200	2.0300 2.0700 2.0800 2.1000	500 150 452 6775	1 1 2 4
CEZ	205,0000	16:47	54	202.00	1.49 %	140	203.4000	205.0000	346	0	91	[+]
CEZ	202.00 205.00	181.8000 222.2000	16:47 16:47 14:31 14:19	10 46 1 2	205,0000 205,0000 203,4000 204,8000	1 1 1 2	115 4 20 70	197.0000 194.0000 192.2000 192.0000	207.8000 208.8000 209.8000 210.0000	5 44 1 40	2 2 1 2
CIGAMES	2,3950	17:00	3	2.33	1.91 %	2247	2.3600	2.3950	2067	106	252	[+]
CIG	2.33 2.40	2.0950 2.5550	17:00 17:00 17:00 17:00	2203 10 2 2	2,3950 2,3950 2,3950 2,3950	1 3 4 1	1268 21046 1275 5	2.3550 2.3500 2.3450 2.3400	2.4000 2.4050 2.4100 2.4150	8900 1600 2027 10	3 1 2 1
CLNPHARMA	22,6000	17:03	21	22.75	0.22 %	10	22.4500	22.6000	289	5	119	[+]
CLN	22.15 22.90	20.5000 25.0000	17:03 17:03 17:02 17:02	60 19 271 50	22,6000 22,6000 22,6000 22,6000	3 1 3 1	148 1000 2140 1	22.3000 22.2500 22.2000 22.1500	22.6500 22.7000 22.7500 22.8000	5 1250 260 400	1 1 2 1
CLOUD	76,0000	15:24	1	77.00	-1.04 %	35	74.6000	76.8000	150	0	23	[+]
CLD	76.00 77.00	69.4000 84.6000	15:07 11:28 11:28 09:11	30 200 23 6	76,8000 76,0000 76,0000 77,0000	2 1 1 1	2 50 5 5	74.4000 74.2000 73.6000 71.4000	77.0000 77.6000 78.0000 78.4000	2085 38 21 1	4 2 1 1
COALENERG	2,7500	17:00	168	2.78	-1.08 %	4089	2.7500	2.8000	390	52	143	[+]
CLE	2.73 2.84	2.5100 3.0500	17:00 17:00 17:00 16:48	700 1092 408 1	2,7500 2,7500 2,7500 2,8000	1 5 2 2	686 4113 535 3800	2.7400 2.7300 2.7200 2.7100	2.8100 2.8200 2.8300 2.8400	2300 1000 1000 450	2 1 1 2
COGNOR	5,0600	17:04	2000	5.02	1.73 %	2000	5.0500	5.0600	3000	201	1 009	[+]
COG	4.97 5.07	4.5180 5.5200	17:00 17:00 17:00 17:00	540 31 200 69	5,0600 5,0600 5,0600 5,0600	2 1 2 2	320 3 744 7	5.0400 5.0100 5.0050 5.0000	5.0650 5.0700 5.0800 5.0900	500 12000 1715 13151	1 1 4 4
COLUMBUS	4,2500	17:00	1	4.18	2.66 %	2	4.2350	4.2500	668	39	165	[+]
CLC	4.17 4.26	3.7600 4.5900	17:00 16:45 16:44 16:34	369 450 9 17	4,2500 4,2500 4,2500 4,2500	3 1 3 1	7981 23000 1390 1403	4.2200 4.2100 4.2000 4.1950	4.2550 4.2600 4.2650 4.2700	5 1397 15 770	1 2 1 3
COMP	55,0000	17:00	17	54.00	1.85 %	3	55.0000	55.2000	38	5	254	[+]
CMP	53.00 55.40	48.6000 59.4000	17:00 17:00 17:00 17:00	3 21 6 5	55,0000 55,0000 55,0000 55,0000	1 3 1 3	165 2901 111 133	54.8000 54.6000 54.4000 54.2000	55.4000 55.8000 56.0000 56.2000	45 111 383 59	1 1 3 2
COMPERIA	4,8000	17:00	600	4.80	0.00 %	100	4.7600	4.8000	1000	1	4	[+]
CPL	4.80 4.80	4.3200 5.2500	12:39 09:00 14:50 14:50	100 100 2 1025	4,8000 4,8000 4,8000 4,7000	1 1 1 2	100 975 200 675	4.7400 4.7000 4.6600 4.6400	5.8500 5.9000 5.9500 6.0000	111 88 800 700	1 1 1 2
COMPREMUM	1,1900	17:00	1000	1.23	-3.25 %	2525	1.1850	1.2200	500	15	18	[+]
CPR	1.19 1.23	1.1100 1.3500	17:00 16:48 16:40 15:10	1792 500 4326 634	1,1900 1,2200 1,2000 1,2000	2 1 1 3	1032 50 50 429	1.1800 1.1750 1.1700 1.1650	1.2250 1.2300 1.2400 1.2500	1796 7156 34 2810	1 4 1 3
CORMAY	0,3910	16:23	100	0.39	-1.26 %	2632	0.3870	0.3910	8144	28	11	[+]
CRM	0.39 0.40	0.3470 0.4230	16:22 16:22 16:22 16:22	303 119 30 38	0,3870 0,3870 0,3880 0,3880	4 7 2 3	3197 7050 3530 2784	0.3860 0.3850 0.3830 0.3820	0.3940 0.3950 0.3960 0.3970	30 6188 5846 4035	1 3 2 2
CREEPYJAR	634,0000	17:03	8	618.00	3.26 %	361	622.0000	634.0000	17	2	1 347	[+]
CRJ	604.00 634.00	558.0000 678.0000	17:02 17:02 17:02 17:01	3 5 8 5	634,0000 634,0000 634,0000 634,0000	2 1 2 2	23 32 43 248	620.0000 618.0000 616.0000 614.0000	636.0000 638.0000 640.0000 642.0000	72 93 107 13	5 5 7 2
CREOTECH	580,0000	17:00	2	577.00	0.52 %	51	578.0000	580.0000	22	8	4 508	[+]
CRI	573.00 592.00	520.0000 634.0000	17:00 17:00 17:00 17:00	19 8 1 12	580,0000 580,0000 580,0000 580,0000	2 6 7 8	40 33 64 69	576.0000 575.0000 574.0000 573.0000	582.0000 586.0000 587.0000 588.0000	506 20 9 209	1 1 1 4
CYBERFLKS	181,0000	17:00	2	179.60	3.08 %	8	180.4000	181.0000	1219	35	6 196	[+]
CBF	175.00 181.60	161.8000 197.4000	17:00 17:00 17:00 17:00	78 1 8 10	181,0000 181,0000 181,0000 181,0000	2 1 3 1	169 85 256 173	179.0000 178.6000 178.4000 178.2000	181.2000 181.6000 181.8000 182.0000	167 150 26 606	1 1 3 3
CYFRPLSAT	12,5700	17:00	1255	12.60	-0.24 %	3000	12.5050	12.5700	519	392	4 909	[+]
CPS	12.41 12.67	11.3400 13.8600	17:00 17:00 17:00 17:00	344 20 172 173	12,5700 12,5700 12,5700 12,5700	1 4 2 1	1 1187 600 136	12.4800 12.4500 12.4400 12.4300	12.5800 12.5950 12.6000 12.6050	4655 3605 240 14	3 1 1 7
DADELO	73,0000	17:00	6	71.80	1.39 %	59	72.6000	73.0000	895	2	173	[+]
DAD	71.80 73.60	64.8000 78.8000	16:45 16:38 16:38 16:35	5 33 20 57	73,0000 72,6000 72,8000 73,0000	1 1 1 3	7 150 46 249	72.4000 72.2000 72.0000 71.8000	73.2000 73.6000 73.8000 74.0000	49 3 129 410	1 1 2 3
DATAWALK	157,7800	17:04	31	159.98	-0.77 %	2	157.7800	158.0000	18	12	1 853	[+]
DAT	156.22 161.96	144.0000 175.9600	17:04 17:00 17:00 17:00	5 4 7 62	157,7800 157,7800 157,7800 157,7800	2 1 1 1	7 10 13 11	156.5000 156.4000 156.2200 156.2000	158.2000 159.0000 159.5000 159.9000	125 100 12 66	1 1 1 1
DBENERGY	9,7800	13:51	10	9.50	-0.20 %	11	9.5200	9.7400	10	0	1	[+]
DBE	9.42 9.80	8.5600 10.4500	13:14 13:14 13:13 12:49	2 10 10 100	9,8000 9,7800 9,7400 9,4600	1 1 7 1	10 250 213 95	9.5000 9.4400 9.4200 9.4000	9.7600 9.7800 9.8000 9.8800	483 354 180 10	2 1 1 1
DEBICA	85,4000	17:00	60	85.20	0.23 %	28	85.2000	85.4000	202	1	50	[+]
DBC	85.20 85.50	76.7000 93.7000	16:48 16:48 16:35 16:10	3 16 22 3	85,2000 85,3000 85,4000 85,3000	1 1 1 1	51 31 28 5	85.0000 84.8000 84.5000 84.4000	85.5000 85.6000 85.7000 85.9000	222 20 122 61	3 1 2 2
DECORA	77,4000	16:47	6	76.80	0.78 %	2	76.6000	77.2000	14	1	77	[+]
DCR	76.00 78.00	69.2000 84.4000	16:47 16:47 16:21 16:21	8 1 23 2	77,2000 77,0000 77,2000 77,0000	3 3 6 2	5 3 109 6	76.4000 76.2000 76.0000 75.8000	77.4000 77.8000 78.0000 78.2000	16 42 67 92	1 2 4 2
DEKPOL	84,8000	17:00	180	86.40	0.00 %	14	84.8000	85.0000	99	1	71	[+]
DEK	84.60 86.40	77.8000 95.0000	16:47 15:48 15:44 15:24	20 56 25 60	84,8000 84,6000 84,6000 84,8000	1 4 4 6	10 158 62 346	84.6000 84.4000 84.2000 84.0000	85.8000 86.0000 86.4000 86.6000	24 646 35 53	1 2 2 2
DELKO	6,8200	16:30	5	6.88	-0.87 %	74	6.8200	6.8800	261	1	5	[+]
DEL	6.72 6.88	6.2000 7.5600	16:29 15:59 15:02 14:49	3 5 1 16	6,8800 6,8800 6,8800 6,8000	1 4 3 2	26 676 1200 355	6.8000 6.7400 6.7000 6.6800	6.9000 6.9200 6.9400 6.9800	2015 4 2405 2917	3 1 2 6
DEVELIA	9,3800	17:00	870	9.02	1.96 %	3	9.3000	9.3800	316	523	4 815	[+]
DVL	9.02 9.39	8.1200 9.9200	17:00 17:00 17:00 17:00	971 64 233 2	9,3800 9,3800 9,3800 9,3800	1 4 1 1	93 5154 2316 2316	9.2900 9.2500 9.2400 9.2300	9.3900 9.4000 9.4100 9.4500	2316 2316 484 1	1 1 1 1
DGA	24,5000	12:09	29	24.50	0.00 %	100	23.8000	24.5000	400	0	1	[+]
DGA	24.50 24.50	22.1000 26.9000	16:14 16:13 16:13 11:56	40 253 47 8	24,5000 24,8000 24,9000 25,5000	1 1 1 1	318 59 10 1	23.7000 23.0000 1.0000 0.0100	24.8000 25.5000 25.6000 25.8000	303 192 53 85	1 1 1 1
DIAG	180,3500	17:00	19	178.90	0.75 %	1	180.3000	180.5000	10	23	4 212	[+]
DIA	178.50 180.90	161.0500 196.7500	17:00 17:00 17:00 17:00	4 3 2 5	180,3500 180,3500 180,3500 180,3500	1 1 3 2	1 12 9 8	180.2500 180.2000 180.0000 179.8000	180.7000 180.8000 180.9000 181.0000	89 20 363 98	1 1 1 3
DIGITANET	153,6000	17:00	10	151.20	0.13 %	1	152.6000	153.6000	194	6	881	[+]
DIG	150.60 155.00	136.2000 166.2000	17:00 17:00 17:00 17:00	58 125 64 3	153,6000 153,6000 153,6000 153,6000	1 6 3 2	3 334 40 6	152.4000 152.2000 152.0000 151.8000	154.0000 154.2000 154.4000 154.6000	14 3 45 45	1 1 1 1
DINOPL	40,4700	17:03	500	41.33	-2.08 %	100	40.4500	40.4700	836	1 897	77 064	[+]
DNP	40.27 41.37	37.2000 45.4600	17:00 17:00 17:00 17:00	30 100 253 3324	40,4700 40,4700 40,4700 40,4700	2 1 1 1	6 2179 30 64	40.4300 40.4200 40.4100 40.4000	40.4800 40.4900 40.5000 40.5200	8067 656 851 712	2 3 3 2
DMGROUP	2,9200	17:00	2	2.81	3.91 %	2100	2.8300	2.9200	3950	5	16	[+]
DMG	2.76 2.92	2.5300 3.0900	17:00 16:15 14:12 14:12	1 200 48 5	2,9200 2,9000 2,9200 2,9000	1 4 2 2	23 228 4 43	2.8100 2.7800 2.7700 2.7500	2.9300 2.9400 2.9500 2.9700	8 685 7 1983	1 1 1 2
DOMDEV	267,0000	17:00	10	268.00	-0.37 %	29	267.0000	268.0000	62	7	1 988	[+]
DOM	264.00 271.00	241.5000 294.5000	17:00 17:00 17:00 17:00	1 1 18 4	267,0000 267,0000 267,0000 267,0000	1 1 2 4	2 55 65 65	266.5000 266.0000 265.5000 265.0000	269.0000 269.5000 270.0000 270.5000	10 71 66 3	1 4 4 1
DRAGOENT	21,0000	16:34	6	21.10	-1.87 %	3	20.9000	21.0000	44	0	0	[+]
DGE	21.00 21.10	19.0000 23.2000	16:25 16:16 16:32 14:00	2 3 50 2	21,1000 21,1000 21,4000 21,4000	2 2 1 4	101 244 5 1125	20.8000 20.7000 20.6000 20.5000	21.1000 21.3000 21.5000 21.6000	142 1 7 64	1 1 2 3
ECHO	5,5400	17:00	406	5.48	1.09 %	21	5.4600	5.5400	14610	20	111	[+]
ECH	5.40 5.54	4.9400 6.0200	17:00 17:00 16:10 16:08	24 1 360 30	5,5400 5,5400 5,5400 5,5400	1 2 5 1	7 510 1257 5	5.4200 5.4000 5.3800 5.3600	5.5600 5.5800 5.6000 5.6200	5300 606 948 1207	2 2 4 2
EDINVEST	7,7000	16:42	10	7.58	-1.28 %	1	7.6800	7.7000	884	1	9	[+]
EDI	7.52 7.78	6.8400 8.3200	16:29 15:05 13:36 13:14	2 39 2 9	7,7000 7,7000 7,7000 7,6600	1 2 1 3	2740 1139 210 401	7.5200 7.5000 7.4200 7.4000	7.7800 7.8000 7.8200 8.0000	1053 2830 259 2810	1 5 1 2
ELEKTROTI	50,4000	17:00	4	50.40	0.20 %	16	50.4000	50.8000	247	8	405	[+]
ELT	49.70 51.10	45.4000 55.4000	17:00 17:00 16:49 16:49	2 4 18 3	50,4000 50,4000 50,8000 50,8000	8 2 2 7	733 21 21 244	50.3000 50.2000 50.1000 50.0000	51.0000 51.2000 51.3000 51.4000	2345 347 50 60	1 4 1 1
ELKOP	1,9350	13:21	1	1.87	0.00 %	1005	1.8600	1.9250	6	1	2	[+]
EKP	1.86 1.94	1.6800 2.0500	13:21 13:21 10:02 10:02	3 2 217 772	1,9200 1,9200 1,8550 1,8600	2 4 3 1	1450 15 2005 6	1.8550 1.8450 1.8400 1.8300	1.9350 1.9400 1.9450 1.9500	1018 524 406 599	2 1 1 1
ENEA	23,3400	17:00	919	23.20	0.52 %	178	23.3200	23.4200	87	208	4 832	[+]
ENA	23.08 23.50	20.8800 25.5200	17:00 17:00 17:00 17:00	81 67 69 62	23,3400 23,3400 23,3400 23,3400	2 2 1 2	617 852 100 536	23.3000 23.2800 23.2600 23.2400	23.4600 23.4800 23.5000 23.5400	2440 3119 3646 44	3 2 9 1
ENELMED	22,2000	09:00	22	22.20	0.00 %	50	21.4000	22.2000	339	0	0	[+]
ENE	22.20 22.20	20.0000 24.4000	17:00 11:49 11:05 11:05	2 40 61 12	22,2000 21,4000 21,4000 21,6000	2 1 1 2	200 100 345 108	21.2000 20.8000 20.6000 20.0000	22.4000 22.8000 23.2000 23.6000	57 575 88 154	1 2 1 2
ENERGA	19,6200	17:00	10	19.58	0.20 %	200	19.5600	19.6200	230	22	432	[+]
ENG	19.44 19.74	17.6400 21.5000	16:48 16:46 16:46 16:41	30 30 1 9	19,6200 19,6200 19,6400 19,5600	2 5 1 2	1259 18365 250 1280	19.5200 19.5000 19.4800 19.4600	19.6400 19.7000 19.7200 19.7400	117 200 148 1671	1 1 1 2
ENERGOINS	2,3700	17:00	10	2.31	1.72 %	1000	2.3200	2.3700	1101	29	67	[+]
ENI	2.31 2.41	2.0800 2.5400	16:38 16:37 16:37 16:33	700 5 345 189	2,3200 2,3700 2,3200 2,3200	4 4 2 4	8676 7450 1148 1249	2.3100 2.3000 2.2900 2.2800	2.3800 2.3900 2.4000 2.4100	187 2145 4089 7278	1 3 2 5
ENTER	61,2000	17:00	5	61.60	0.99 %	27	61.2000	61.3000	32	4	215	[+]
ENT	60.50 61.70	55.5000 67.7000	17:00 17:00 17:00 17:00	3 3 17 15	61,2000 61,2000 61,2000 61,2000	2 1 2 3	109 50 176 86	61.1000 61.0000 60.9000 60.8000	61.7000 61.8000 61.9000 62.0000	226 81 60 909	5 2 2 4
EQUNICO	1,3050	16:33	200	1.28	-0.76 %	646	1.2700	1.3050	2141	9	12	[+]
EQU	1.27 1.31	1.1550 1.4050	16:06 16:06 14:37 14:37	3255 45 1992 1000	1,2700 1,2700 1,2800 1,2800	1 1 1 2	4064 6098 173 10450	1.2500 1.2300 1.2250 1.2200	1.3100 1.3150 1.3200 1.3250	5681 2301 1695 8296	6 3 2 4
ERBUD	33,7000	17:00	266	33.65	0.15 %	50	33.6000	33.7000	2139	3	98	[+]
ERB	33.20 33.95	30.3000 37.0000	17:00 16:48 16:48 16:39	34 7 10 3	33,7000 33,7000 33,4000 33,4000	2 2 1 1	75 38 2 65	33.4000 33.2000 33.0000 32.9000	33.8500 33.9000 34.0000 34.3500	26 1730 894 100	1 2 6 1
ERG	42,0000	14:09	2	41.00	0.00 %	100	40.2000	42.0000	320	0	5	[+]
ERG	41.00 42.00	37.0000 45.0000	13:55 13:55 11:56 10:37	29 22 2 78	41,0000 41,0000 42,0000 41,0000	1 1 0 0	190 40 0 0	40.0000 37.0000 0.0000 0.0000	44.0000 45.6000 46.0000 46.6000	132 323 210 553	1 2 1 1
ESOTIQ	34,0000	14:20	1	33.90	0.29 %	70	33.7000	34.0000	2605	1	47	[+]
EAH	33.60 34.00	30.6000 37.2000	14:20 14:09 14:06 13:49	86 111 4 14	34,0000 33,9000 34,0000 34,0000	3 5 3 2	240 947 135 100	33.6000 33.5000 33.4000 33.3000	34.1000 34.4000 34.5000 34.6000	300 90 246 100	3 1 6 2
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	1,6900	17:00	100	1.70	-2.03 %	1072	1.6900	1.7000	400	68	115	[+]
EUC	1.67 1.74	1.5300 1.8700	17:00 16:43 16:22 16:19	50 500 1000 100	1,6900 1,7000 1,7050 1,7100	1 1 4 1	1200 609 1820 500	1.6800 1.6750 1.6700 1.6600	1.7100 1.7150 1.7200 1.7250	1500 2536 2900 2779	2 2 2 2
EUROCASH	6,3900	17:00	427	6.38	0.39 %	575	6.3900	6.3950	952	77	492	[+]
EUR	6.37 6.45	5.7450 7.0150	17:00 17:00 17:00 17:00	235 288 216 57	6,3900 6,3900 6,3900 6,3900	1 1 1 4	8694 10001 50 900	6.3800 6.3700 6.3650 6.3600	6.4000 6.4100 6.4150 6.4300	950 970 20 22	1 2 1 2
EUROHOLD	2,9800	09:17	94	2.92	2.05 %	488	2.7400	2.9800	1044	0	0	[+]
EHG	2.92 2.98	2.6400 3.2000	09:17 14:16 10:57 15:56	6 100 19 50	2,9200 2,9200 2,7400 2,9200	1 3 2 1	95 16 5 4	2.7200 2.7000 2.6400 2.5200	3.0800 3.1400 3.2000 3.2200	1000 1609 2631 11	1 2 2 1
EUROTEL	29,3000	16:46	13	29.30	1.03 %	99	28.8000	29.3000	98	3	75	[+]
ETL	28.10 29.50	26.4000 32.2000	16:46 16:46 16:46 16:46	20 30 50 20	28,1000 28,1000 28,1000 28,1000	1 1 1 1	111 200 111 112	28.7000 28.6000 28.4000 28.3000	29.4000 29.5000 29.6000 29.7000	111 34 64 60	1 1 1 1
FABRITY	26,0000	16:42	1	26.00	0.00 %	76	25.8000	26.0000	444	0	3	[+]
FAB	25.80 26.20	23.4000 28.6000	11:18 11:18 11:18 11:18	1 1 1 1	26,0000 26,0000 26,0000 26,0000	1 2 2 1	100 153 76 80	25.7000 25.6000 25.5000 25.4000	26.1000 26.2000 26.3000 26.4000	60 97 68 200	1 1 1 1
FASING	15,5000	17:00	134	16.10	-3.73 %	395	14.6000	16.2000	452	1	9	[+]
FSG	15.50 16.20	14.5000 17.7000	15:17 13:06 13:06 13:06	160 100 90 10	15,5000 15,5000 15,5000 15,5000	1 2 1 1	212 365 100 70	14.5000 14.4000 14.0000 13.9000	16.3000 16.4000 16.5000 16.6000	111 500 190 100	2 1 1 1
FEERUM	14,6000	17:00	2	13.80	5.80 %	75	14.0000	14.6000	228	2	27	[+]
FEE	13.30 14.60	12.4500 15.1500	16:34 16:33 16:33 15:31	100 100 50 7	14,6000 14,4000 14,2000 14,0000	1 1 3 1	6 50 482 600	13.8000 12.9000 12.0000 11.9000	15.0000 15.1500 15.2000 15.8000	4 42 501 400	1 1 1 1
FERRO	31,0000	17:02	499	31.00	0.65 %	1	30.7000	31.1000	939	6	176	[+]
FRO	30.60 31.10	27.9000 34.1000	17:00 17:00 17:00 17:00	339 100 97 23	31,0000 31,0000 31,0000 31,0000	5 4 3 9	740 215 143 1230	30.6000 30.5000 30.4000 30.3000	31.2000 31.3000 31.4000 31.5000	302 489 186 530	5 3 5 6
FON	1,9900	16:12	1	1.98	1.02 %	200	1.9900	1.9950	500	1	3	[+]
FON	1.98 1.99	1.7800 2.1700	14:47 14:23 14:22 10:25	799 200 100 90	1,9900 1,9900 1,9900 1,9900	1 1 1 1	850 850 1000 850	1.8800 1.8750 1.8700 1.8400	2.0000 2.0700 2.0900 2.1500	1308 740 1125 1000	1 1 2 1
FORTE	22,4000	17:00	44	22.40	0.00 %	160	22.3000	22.4000	246	2	37	[+]
FTE	22.30 22.50	20.2000 24.6000	16:48 16:31 16:31 16:31	210 1 80 7	22,4000 22,3000 22,3000 22,3000	8 9 15 3	303 3256 5541 168	22.2000 22.1000 22.0000 21.8000	22.5000 22.6000 22.7000 22.8000	266 219 111 1607	3 2 1 2
GAMEOPS	10,5800	17:00	222	10.78	-1.86 %	168	10.5000	10.6600	125	0	5	[+]
GOP	10.48 10.78	9.7100 11.8400	16:11 15:06 15:01 14:56	1 5 3 80	10,5800 10,5800 10,5000 10,5000	1 1 2 1	290 130 155 1	10.4800 10.4600 10.4400 10.4200	10.7000 10.7200 10.7400 10.9800	200 194 128 95	1 1 1 1
GAMFACTOR	6,3600	17:00	282	6.44	5.30 %	507	6.1000	6.3600	1804	66	418	[+]
GIF	6.04 6.58	5.8000 7.0800	17:00 17:00 17:00 17:00	500 305 303 302	6,3600 6,3600 6,3600 6,3600	1 2 2 3	1000 11 494 890	6.0800 6.0600 6.0400 6.0200	6.3800 6.4000 6.4400 6.4600	3053 687 100 200	1 3 1 1
GENOMTEC	4,5350	16:32	372	4.51	0.55 %	632	4.4350	4.5550	578	2	10	[+]
GMT	4.42 4.61	4.0600 4.9600	16:19 16:18 16:14 16:14	60 68 361 296	4,5000 4,5000 4,4300 4,4300	1 1 2 2	779 950 5004 297	4.4300 4.4150 4.3000 4.2700	4.5700 4.5800 4.6050 4.6850	350 2191 574 610	2 1 1 1
GETIN	0,5760	17:00	40	0.57	1.77 %	10502	0.5760	0.5850	15298	318	185	[+]
GTN	0.57 0.59	0.5100 0.6220	16:49 16:32 16:32 16:23	25 2 18 224	0,5860 0,5760 0,5830 0,5750	1 1 4 1	2800 2117 87653 3030	0.5750 0.5740 0.5730 0.5710	0.5860 0.5870 0.5880 0.5890	25060 892 12000 115726	3 1 2 1
GPW	80,4000	17:02	24	78.10	2.94 %	3	80.3500	80.4000	1	120	9 561	[+]
GPW	77.90 81.40	70.3000 85.9000	17:00 17:00 17:00 17:00	3 157 1 49	80,4000 80,4000 80,4000 80,4000	1 3 1 1	3 187 3 30	80.1000 80.0000 79.9500 79.9000	80.4500 80.5000 80.5500 80.6000	1 101 1 1	1 2 1 1
GREENX	2,2900	17:00	1040	2.28	-1.04 %	12510	2.2900	2.3260	1300	489	1 123	[+]
GRX	2.28 2.33	2.0560 2.5120	17:00 17:00 17:00 17:00	1000 1 1 1013	2,2900 2,2900 2,2900 2,2900	2 1 1 6	778 1 1 4044	2.2880 2.2860 2.2840 2.2820	2.3280 2.3300 2.3320 2.3380	2389 7580 1500 1661	3 3 1 2
GRENEVIA	3,2800	17:04	520	3.26	0.61 %	1730	3.2750	3.2800	10416	330	1 079	[+]
GEA	3.26 3.29	2.9350 3.5850	17:00 16:48 16:48 16:36	2 2593 2007 100	3,2800 3,2700 3,2750 3,2800	3 3 1 4	111173 6370 5354 56850	3.2700 3.2650 3.2550 3.2500	3.2850 3.2900 3.2950 3.3000	3334 63282 71633 677105	6 14 4 40
GRODNO	13,9500	16:47	1	13.50	1.82 %	35	13.8000	13.9500	311	9	123	[+]
GRN	13.30 14.00	12.1500 14.8500	16:45 16:30 16:27 16:15	3 32 8 1	13,8000 13,8000 13,8000 13,8000	1 2 2 3	2 101 400 497	13.7500 13.6000 13.5500 13.5000	14.0000 14.1000 14.1500 14.2000	1881 200 362 471	5 1 1 2
GRUPAAZOTY	16,2700	17:03	50	16.01	1.37 %	10	16.2200	16.2700	1913	176	2 832	[+]
ATT	15.92 16.32	14.4100 17.6100	17:00 17:00 17:00 17:00	5 5 46 69	16,2700 16,2700 16,2700 16,2700	2 1 3 1	10 62 60 110	16.2000 16.1900 16.1700 16.1600	16.2800 16.2900 16.3000 16.3300	970 101 4166 199	3 2 3 2
GRUPRACUJ	44,0000	17:00	188	43.15	1.97 %	380	43.9000	44.0000	250	88	3 864	[+]
GPP	43.00 44.35	38.8500 47.4500	17:00 17:00 17:00 17:00	4 55 135 36	44,0000 44,0000 44,0000 44,0000	1 1 2 1	500 1222 733 188	43.7500 43.7000 43.6500 43.5500	44.2000 44.3500 44.4500 44.5000	187 54 1000 100	3 1 1 1
GTC	2,7500	16:43	8	2.69	1.85 %	5	2.7100	2.7500	1536	1	2	[+]
GTC	2.69 2.75	2.4300 2.9500	16:43 16:43 14:03 13:08	5 5 25 120	2,7400 2,7400 2,7500 2,7500	2 1 3 4	189 5 1750 4568	2.6900 2.6800 2.6700 2.6600	2.7600 2.7900 2.8000 2.8400	720 162 875 15	1 1 5 3
HANDLOWY	119,4000	17:00	39	119.00	1.36 %	6	119.2000	119.4000	464	33	3 891	[+]
BHW	118.00 119.80	107.2000 130.8000	17:00 17:00 17:00 17:00	58 48 91 18	119,4000 119,4000 119,4000 119,4000	4 2 3 3	78 6 193 225	119.0000 118.8000 118.6000 118.4000	119.6000 119.8000 120.0000 120.2000	1410 5034 12978 455	9 12 47 9
HARPER	5,6400	15:18	167	5.66	0.71 %	18	5.6000	5.6400	33	0	2	[+]
HRP	5.56 5.66	5.1000 6.2200	15:18 13:11 12:16 09:02	8 5 2 245	5,6200 5,5600 5,6600 5,6600	2 1 1 1	381 308 250 500	5.5600 5.5200 5.5000 5.4800	5.6800 5.7000 5.7200 5.7400	5 5 20 250	1 1 1 1
HELIO	47,1000	16:28	19	45.20	4.67 %	39	47.0000	47.9000	53	1	60	[+]
HEL	45.10 48.00	40.7000 49.7000	16:28 15:37 14:51 14:47	41 1 2 49	47,8000 47,8000 47,0000 48,0000	1 1 1 2	20 70 39 385	45.0000 44.0000 43.1000 42.8000	48.0000 48.2000 48.3000 48.4000	25 143 1 1	2 1 1 1
HERCULES	1,3800	17:00	20	1.39	-0.72 %	2936	1.3700	1.3800	310	2	3	[+]
HRS	1.37 1.39	1.2550 1.5250	15:49 14:29 14:21 12:49	1111 50 16 13	1,3700 1,3900 1,3700 1,3900	1 2 1 1	1200 1700 2000 5000	1.3350 1.3250 1.3150 1.3100	1.3900 1.4000 1.4050 1.4200	2835 1303 1050 1000	1 2 1 2
HUUUGE	24,1500	17:00	50	24.70	-2.23 %	487	24.1000	24.1500	7	6	150	[+]
HUG	24.10 24.70	22.2500 27.1500	17:00 16:49 16:48 16:48	15 27 12 1	24,1500 24,1000 24,1500 24,1000	3 6 5 1	1225 2861 1653 100	24.0500 24.0000 23.9500 23.8500	24.4000 24.5000 24.6000 24.6500	527 200 852 800	1 1 2 1
HYDROTOR	17,0000	13:50	95	17.00	0.89 %	100	16.6000	17.0000	2000	1	12	[+]
HDR	17.00 17.00	15.3000 18.7000	11:41 11:25 10:33 10:20	87 36 4 496	17,0000 17,0000 17,0000 17,0000	1 1 2 1	500 80 70 100	16.5000 16.1500 16.1000 16.0500	17.5000 17.6500 17.9000 18.0000	100 425 94 13	1 1 1 1
IBSM	74,8000	16:18	1	76.20	1.91 %	1	73.0000	75.0000	49	0	10	[+]
IBS	72.80 76.20	68.6000 83.8000	12:46 12:46 12:46 12:46	107 1 11 9	72,8000 72,8000 73,0000 73,0000	1 1 1 1	140 11 5 18	72.8000 72.4000 68.0000 62.4000	76.2000 76.4000 77.0000 77.2000	2 103 20 20	1 1 1 1
IDMSAPL	0,5050	11:30	161	0.51	0.00 %	839	0.5050	0.5200	4402	0	0	[+]
IDM	0.51 0.51	0.4560 0.5550	15:45 15:45 15:09 14:19	200 2995 2 3	0,5050 0,5050 0,5050 0,5050	1 1 1 1	15000 2082 1000 200	0.5000 0.4980 0.4820 0.4800	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	7504	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	4.5800 4.7000 4.8000 5.0000	112 24 19 376	1 1 1 2
IFIRMA	32,8000	17:00	78	33.95	-2.09 %	585	32.8000	32.9000	59	6	188	[+]
IFI	32.80 33.95	30.6000 37.3000	17:00 16:48 16:48 16:48	15 2 1 2	32,8000 32,8500 32,8500 32,8500	3 5 2 1	85 42 4 1	32.7500 32.7000 32.6500 32.6000	33.0000 33.5000 33.5500 33.6500	1765 10 61 61	1 2 1 1
IFSA	0,1400	17:03	1060	0.14	-3.45 %	5000	0.1370	0.1400	2654	189	26	[+]
IFR	0.14 0.14	0.1165 0.1575	16:34 16:14 16:05 15:59	2000 2000 9800 3333	0,1400 0,1410 0,1410 0,1380	1 1 3 1	21892 6000 17749 14000	0.1365 0.1360 0.1350 0.1345	0.1430 0.1435 0.1440 0.1445	11000 5000 10000 10000	1 1 1 1
IMCOMPANY	30,1000	16:19	333	31.00	-1.31 %	102	30.0000	30.1000	167	1	24	[+]
IMC	30.10 31.00	27.9000 34.1000	16:01 15:30 15:30 15:30	66 30 1 3	30,8000 30,5000 30,5000 30,5000	2 2 1 2	82 300 100 11	29.7000 29.6000 29.5000 29.4000	30.8000 31.0000 31.4000 31.5000	72 161 200 150	1 3 1 1
IMMOBILE	4,6300	16:47	1	4.63	0.22 %	376	4.5100	4.6300	994	5	23	[+]
GKI	4.53 4.63	4.1700 5.0800	16:42 16:41 15:55 15:49	1600 1320 500 5	4,6100 4,6000 4,5400 4,5900	2 1 1 1	1400 80 439 370	4.5000 4.4800 4.4500 4.4200	4.6500 4.6700 4.6800 4.6900	222 900 1275 324	1 1 2 1
IMPERA	1,2600	11:51	1	0.00	0.00 %	9787	1.2600	1.3000	6338	0	0	[+]
IMP	0.00 0.00	1.1400 1.3800	11:35 10:35 09:00 11:52	4 1 1 1	1,2600 1,2600 1,2600 1,2600	2 1 1 2	5152 505 85 8500	1.2500 1.2300 1.2100 1.2000	1.3600 1.3700 1.3900 1.4000	4890 7211 13049 30519	1 3 2 1
IMS	2,5400	17:00	2052	2.51	1.20 %	1100	2.5000	2.5400	200	26	64	[+]
IMS	2.45 2.54	2.2600 2.7600	17:00 16:49 16:47 16:36	100 100 100 2000	2,5400 2,5400 2,5300 2,5200	1 2 5 5	450 14156 1383 2155	2.4800 2.4600 2.4500 2.4400	2.5500 2.5600 2.5700 2.5800	848 20 155 100	3 1 3 1
INC SA	2,3000	17:00	1	2.40	-2.13 %	3168	2.3000	2.4000	1510	7	16	[+]
INC	2.30 2.40	2.1600 2.6400	16:48 16:47 16:45 16:43	1490 1038 2040 835	2,4000 2,3800 2,3800 2,3800	1 1 1 1	32 30 978 3000	2.2700 2.2500 2.2400 2.2100	2.4100 2.4400 2.4600 2.4800	1 1228 1 1	1 2 1 1
INGBSK	417,0000	17:00	1	411.00	1.46 %	2	416.5000	417.5000	24	6	2 376	[+]
ING	411.00 418.00	370.0000 452.0000	17:00 17:00 17:00 17:00	1 1 1 49	417,0000 417,0000 417,0000 417,0000	1 2 2 2	2 2 2 2	416.0000 415.5000 415.0000 414.5000	418.0000 418.5000 419.0000 419.5000	70 303 131 22	2 5 6 2
INPRO	7,9000	16:35	209	8.40	-1.86 %	991	7.9000	8.0000	7600	5	43	[+]
INP	7.90 8.40	7.6000 9.2000	16:35 16:35 16:06 13:07	200 76 424 200	7,9000 7,9500 7,9500 8,0000	1 4 1 1	13 467 200 200	7.8500 7.8000 7.7000 7.6500	8.3000 8.4000 8.5500 8.6000	177 25 540 346	1 1 2 3
INSTALKRK	39,5000	17:00	1	39.20	0.00 %	4	39.4000	39.5000	598	0	10	[+]
INK	39.20 39.60	35.3000 43.1000	16:12 16:12 14:00 09:34	39 57 23 1	39,4000 39,4000 39,4000 39,5000	1 1 1 2	90 25 71 46	39.3000 39.2000 39.1000 39.0000	39.6000 39.7000 39.8000 39.9000	378 1004 215 26	2 2 3 1
INTERBUD	2,1200	17:00	9	2.05	-0.93 %	154	2.0400	2.1200	391	1	2	[+]
ITB	2.04 2.12	1.8450 2.2500	17:00 16:17 16:12 10:56	391 4 5 347	2,1200 2,1100 2,1100 2,0400	2 1 1 1	999 500 500 400	2.0200 2.0000 1.9900 1.9300	2.1300 2.1400 2.1900 2.2000	5 874 3595 7811	1 2 2 1
INTERCARS	620,0000	17:00	3	626.00	-0.80 %	1	619.0000	625.0000	9	7	4 585	[+]
CAR	616.00 628.00	564.0000 688.0000	17:00 17:00 16:49 16:44	2 1 7 1	620,0000 620,0000 621,0000 625,0000	1 1 2 4	20 13 256 56	618.0000 617.0000 616.0000 615.0000	626.0000 628.0000 629.0000 630.0000	30 113 32 5	1 2 3 1
INTERSPPL	0,4230	15:34	79	0.42	0.00 %	223	0.4220	0.4230	841	16	7	[+]
IPO	0.41 0.42	0.3800 0.4640	15:30 15:30 15:29 15:23	563 384 56 330	0,4220 0,4220 0,4220 0,4220	1 1 1 1	80 6752 2620 86	0.4160 0.4120 0.4110 0.4040	0.4280 0.4300 0.4380 0.4400	6156 5000 3784 2500	2 1 2 1
INTROL	8,3000	16:26	10	8.36	-0.72 %	67	8.2600	8.3000	80	2	18	[+]
INL	8.20 8.44	7.5400 9.1800	15:45 15:44 14:46 14:13	11 2 2 32	8,4000 8,4000 8,4200 8,2600	2 2 1 1	250 250 205 150	8.1400 8.1200 8.1000 8.0000	8.4000 8.4200 8.4400 8.4600	17 78 298 300	1 2 2 2
IPOPEMA	4,6200	17:00	420	4.56	2.21 %	2454	4.6200	4.6600	7	7	31	[+]
IPE	4.56 4.66	4.1100 5.0000	14:40 14:31 14:31 14:03	500 20 32 250	4,5600 4,5600 4,5600 4,6600	1 1 1 1	280 25 500 500	4.5600 4.5200 4.4500 4.4400	4.6900 4.7100 4.7600 4.8000	356 1 700 300	1 1 2 1
IZOLACJA	4,2000	17:00	2	4.10	2.44 %	427	4.0500	4.2000	6585	0	1	[+]
IZO	4.10 4.20	3.6900 4.5100	15:58 15:27 09:01 09:01	5 100 1 4	4,1900 4,1800 4,2000 4,1000	1 1 1 1	1065 256 296 1900	4.0200 4.0100 4.0000 3.9600	4.2300 4.3000 4.3400 4.4100	762 500 325 310	1 1 1 1
IZOSTAL	3,1500	16:15	400	3.14	0.32 %	990	3.1200	3.1500	17922	6	18	[+]
IZS	3.11 3.15	2.8300 3.4500	15:45 14:42 14:42 12:35	909 108 892 91	3,1500 3,1500 3,1500 3,1100	4 5 2 5	1750 10232 600 1074	3.1100 3.1000 3.0900 3.0800	3.1600 3.1700 3.1800 3.1900	700 1256 700 1800	1 2 2 3
JRHOLDING	4,3900	17:00	10	4.05	-1.35 %	800	4.2100	4.3900	565	57	238	[+]
JRH	4.04 4.44	3.6500 4.4500	16:36 16:33 16:15 16:15	343 187 25 25	4,3700 4,3700 4,4400 4,4400	1 1 1 2	800 10 600 1000	4.2000 4.1800 4.1500 4.1000	4.4200 4.4500 4.4700 4.4800	225 303 7940 1	1 2 1 1
JSW	26,7500	17:00	1	26.75	1.63 %	49	26.7200	26.7500	996	296	7 920	[+]
JSW	26.30 27.09	24.0800 29.4200	17:00 17:00 17:00 17:00	276 900 377 138	26,7500 26,7500 26,7500 26,7500	1 2 1 1	200 1250 760 100	26.7000 26.6200 26.6100 26.6000	26.7600 26.7900 26.8000 26.8200	79 31 1378 278	2 2 4 2
JWWINVEST	3,5200	15:28	5	3.52	0.00 %	200	3.4400	3.5200	535	0	0	[+]
JWW	3.52 3.52	3.1700 3.8700	16:26 16:26 10:56 10:56	51 24 76 49	3,5200 3,5200 3,5200 3,5100	1 1 1 2	1200 200 533 250	3.4300 3.4200 3.4100 3.4000	3.5400 3.5500 3.5600 3.5700	100 200 200 350	1 1 1 2
KCI	0,8480	14:15	1155	0.85	0.24 %	5000	0.8500	0.8600	1125	18	15	[+]
KCI	0.85 0.86	0.7620 0.9300	14:15 14:15 14:14 12:33	4600 4380 3716 184	0,8620 0,8600 0,8580 0,8580	2 1 3 2	5845 5000 10033 6700	0.8480 0.8460 0.8440 0.8420	0.8620 0.8640 0.8660 0.8680	5755 9000 5000 2134	2 1 1 1
KERNEL	21,0000	17:00	1	21.00	0.00 %	3309	20.8500	21.0000	494	2	38	[+]
KER	20.80 21.15	18.9000 23.1000	16:49 16:49 16:45 16:45	5 8 14 8	21,1000 20,8500 20,8500 21,0500	3 7 2 2	5007 3592 556 26	20.8000 20.7000 20.6500 20.6000	21.1000 21.1500 21.2000 21.3500	1000 203 429 1500	1 2 1 1
KETY	1 085,0000	17:00	6	1,077.00	0.74 %	196	1085.0000	1086.0000	130	9	9 242	[+]
KTY	1,070.00 1,092.00	969.5000 1184.0000	17:00 17:00 17:00 17:00	1 12 8 6	1 085,0000 1 085,0000 1 085,0000 1 085,0000	1 2 4 2	47 100 255 93	1084.0000 1083.0000 1082.0000 1081.0000	1087.0000 1088.0000 1089.0000 1090.0000	14 85 3 5	2 2 2 3
KGHM	342,0000	17:04	6	328.00	6.24 %	200	341.8000	342.0000	20895	1 433	485 822	[+]
KGH	328.00 342.90	295.2000 360.8000	17:04 17:04 17:04 17:04	100 50 8 300	342,0000 342,0000 342,0000 342,0000	3 4 1 1	30 218 300 6	341.6000 341.0000 340.8000 340.6000	342.1000 342.2000 342.3000 342.4000	917 6876 1030 1061	4 8 6 11
KGL	10,5000	11:53	2	10.20	2.94 %	785	10.2000	10.5000	373	1	12	[+]
KGL	10.20 10.50	9.2000 11.2000	11:23 11:23 09:44 09:44	923 170 44 36	10,3000 10,2000 10,2000 10,2000	2 1 0 0	647 7 0 0	10.0000 5.0000 0.0000 0.0000	10.7000 10.8000 11.0000 11.6000	748 25 100 38	1 1 1 1
KINOPOL	21,7000	17:00	1	21.90	-0.91 %	388	21.3000	21.7000	589	5	106	[+]
KPL	21.30 22.00	19.7500 24.0000	16:45 16:42 16:41 16:33	120 100 8 42	21,7000 21,3000 21,5000 21,5000	3 5 8 1	930 2266 1026 500	21.2000 21.1000 21.0000 20.8000	21.8000 21.9000 22.0000 22.1000	918 120 632 1	4 1 4 1
KOGENERA	76,2000	17:00	103	76.80	-0.78 %	47	76.2000	76.7000	53	3	197	[+]
KGN	76.00 77.00	69.2000 84.4000	17:00 17:00 16:48 16:48	50 50 17 2	76,2000 76,2000 76,2000 76,2000	1 11 2 1	100 465 71 100	76.1000 76.0000 75.8000 75.7000	76.9000 77.2000 77.3000 77.5000	230 43 81 230	1 1 2 1
KOMPAP	24,0000	14:31	300	24.00	0.00 %	320	24.0000	24.4000	16	1	16	[+]
KMP	24.00 24.40	21.6000 26.4000	14:23 13:56 10:02 12:48	40 1 314 1	24,4000 24,4000 24,0000 24,0000	3 1 1 1	55 249 30 250	22.4000 22.0000 21.2000 20.2000	24.6000 24.8000 25.0000 25.2000	180 399 2506 195	1 1 7 1
KOMPUTRON	6,7600	16:36	3	6.70	0.60 %	5998	6.6600	6.7400	2	94	616	[+]
KOM	6.52 6.84	6.0400 7.3600	16:36 16:10 15:59 15:55	2 4 2 2187	6,7000 6,7200 6,6000 6,6400	2 2 3 1	444 952 1007 2	6.6200 6.6000 6.5600 6.5400	6.7600 6.7800 6.8000 6.8200	1214 1247 1200 1000	2 3 2 1
KPPD	25,4000	12:16	32	25.40	0.00 %	315	24.4000	25.4000	500	0	1	[+]
KPD	25.40 25.40	23.0000 27.8000	15:34 09:32 10:07 15:13	20 38 74 1	25,4000 25,4000 24,8000 24,8000	1 1 1 1	27 30 33 3	23.4000 22.4000 21.2000 20.0000	25.6000 26.0000 27.0000 27.2000	300 200 95 90	1 1 1 2
KRAKCHEM	0,4050	17:00	3	0.41	1.25 %	1406	0.3970	0.4050	2471	11	5	[+]
KCH	0.40 0.41	0.3650 0.4450	15:26 14:21 12:08 10:02	442 246 500 3558	0,4000 0,4050 0,4060 0,4000	1 1 1 1	2768 1590 50 50	0.3960 0.3870 0.3840 0.3740	0.4060 0.4080 0.4100 0.4130	41690 2108 10 2457	3 2 1 1
KRKA	1 030,0000	15:36	1	1,040.00	0.00 %	3	1020.0000	1035.0000	31	0	12	[+]
KRK	1,030.00 1,040.00	936.0000 1140.0000	13:20 13:20 10:48 09:31	1 1 1 3	1 035,0000 1 035,0000 1 035,0000 1 040,0000	1 2 1 1	1 3 1 3	1015.0000 1005.0000 1000.0000 990.0000	1050.0000 1080.0000 1095.0000 1100.0000	17 2 5 2	2 1 1 2
KRUK	466,2000	17:02	47	465.00	1.57 %	17	466.2000	466.5000	18	23	10 504	[+]
KRU	459.80 467.00	418.5000 511.4000	17:00 17:00 17:00 17:00	3 4 8 20	466,2000 466,2000 466,2000 466,2000	1 1 1 1	1 230 1 1	466.1000 466.0000 465.6000 465.1000	467.0000 467.4000 467.7000 467.8000	204 87 19 19	6 1 3 1
KRVITAMIN	11,2500	10:19	45	11.30	-0.44 %	270	11.0000	11.2000	150	0	1	[+]
KVT	10.95 11.30	10.2000 12.4000	09:40 09:00 17:00 12:49	2 27 1 2	10,9500 11,3000 11,3000 10,9500	3 1 1 3	256 150 270 149	10.9500 10.9000 10.8500 10.8000	11.2500 11.3000 11.4000 11.4500	524 308 153 2	2 2 3 1
KSGAGRO	3,9000	15:12	1494	3.89	1.83 %	500	3.8400	3.9100	505	4	14	[+]
KSG	3.83 3.90	3.5100 4.2700	15:09 15:09 15:03 14:09	500 6 4 40	3,9000 3,8900 3,8900 3,8300	2 2 2 1	48 1053 599 170	3.8300 3.8200 3.8100 3.7800	3.9300 3.9400 3.9500 3.9700	200 7 2738 166	1 1 1 1
LARQ	2,0200	16:14	1000	2.02	0.00 %	515	2.0100	2.1800	321	2	4	[+]
LRQ	2.02 2.02	1.8200 2.2200	16:14 09:02 15:32 15:09	790 10 200 2500	2,0200 2,0200 2,0200 2,0300	1 1 1 1	2000 1000 962 400	1.9900 1.9100 1.8800 1.8200	2.1900 2.2000 2.2400 2.3300	4804 3750 303 303	1 3 1 1
LENA	2,4000	16:09	5	2.40	0.42 %	3337	2.3900	2.4000	130	10	23	[+]
LEN	2.39 2.40	2.1600 2.6400	16:07 16:05 16:00 15:55	70 100 30 60	2,4000 2,4000 2,4000 2,4000	3 3 6 3	3533 4088 6332 1710	2.3800 2.3700 2.3600 2.3500	2.4100 2.4200 2.4300 2.4500	200 700 1510 2342	1 1 2 3
LENTEX	6,6600	17:00	10	6.50	2.46 %	1	6.4800	6.6600	1869	2	13	[+]
LTX	6.48 6.66	5.8600 7.1400	14:11 13:07 10:08 09:42	230 1278 200 222	6,4800 6,5000 6,5000 6,5000	1 3 2 4	6 302 1500 717	6.4600 6.4400 6.4000 6.3800	6.6800 6.7000 6.7800 6.8200	126 610 722 361	1 2 2 1
LESS	0,2430	17:00	68	0.25	-0.82 %	50	0.2350	0.2430	755	1	0	[+]
LES	0.24 0.25	0.2250 0.2750	16:03 14:22 11:29 10:51	8 1 766 190	0,2430 0,2400 0,2430 0,2430	3 2 1 1	24973 9266 44 5600	0.2330 0.2320 0.2300 0.2280	0.2470 0.2500 0.2510 0.2520	2716 12391 69975 100050	1 3 1 1
LIBET	1,3200	16:39	82	1.40	-5.38 %	1418	1.3200	1.3750	300	4	5	[+]
LBT	1.32 1.40	1.2600 1.5300	16:39 16:39 16:39 16:39	300 1000 1100 1	1,3250 1,3300 1,3350 1,3350	6 3 1 1	508 2744 8900 8	1.3050 1.3000 1.2950 1.2800	1.3800 1.3950 1.4000 1.4150	470 8161 62852 2	1 1 4 1
LOKUM	26,1000	15:46	1	26.10	2.76 %	12	25.4000	26.4000	38	0	0	[+]
LKD	26.10 26.10	23.5000 28.7000	17:00 15:48 13:42 13:42	1 2 27 1	25,4000 26,1000 25,4000 25,4000	1 2 1 1	1 74 41 10	25.1000 25.0000 24.6000 24.2000	26.6000 26.8000 26.9000 27.0000	2 116 158 3638	1 2 3 4
LPP	20 600,0000	17:00	1	20,390.00	0.49 %	214	20600.0000	20680.0000	6	2	46 846	[+]
LPP	20,260.00 20,690.00	18355.0000 22420.0000	17:00 17:00 17:00 17:00	5 5 2 2	20 600,0000 20 600,0000 20 600,0000 20 600,0000	2 1 1 1	10 2 3 4	20580.0000 20560.0000 20540.0000 20530.0000	20690.0000 20700.0000 20710.0000 20720.0000	3 24 2 7	3 13 1 3
LSISOFT	33,6000	16:33	2	33.00	1.20 %	240	33.0000	33.2000	87	0	3	[+]
LSI	33.00 33.60	29.8000 36.2000	10:18 10:17 10:17 09:00	5 5 5 67	33,0000 33,0000 33,0000 33,0000	1 1 3 1	285 400 187 1	31.8000 31.2000 31.0000 30.4000	33.6000 34.0000 34.4000 34.6000	293 200 230 783	2 1 1 2
LUBAWA	9,3350	17:04	574	9.40	0.21 %	2826	9.3350	9.3900	13	229	2 142	[+]
LBW	9.21 9.48	8.4600 10.3400	17:02 17:01 17:01 17:00	50 188 12 100	9,3350 9,3350 9,3350 9,3350	1 1 2 1	150 50 274 154	9.3200 9.3150 9.3100 9.3050	9.3950 9.4000 9.4400 9.4450	27 4532 7002 1432	1 5 2 1
MABION	8,1400	17:01	189	8.10	0.62 %	250	8.0700	8.1400	558	17	137	[+]
MAB	8.06 8.16	7.2900 8.9100	17:01 17:00 17:00 17:00	311 184 1 1	8,1400 8,1400 8,1400 8,1400	2 5 2 1	255 357 550 300	8.0600 8.0500 8.0400 8.0300	8.1500 8.1600 8.1700 8.1800	200 245 437 675	1 1 2 3
MAKARONPL	22,9000	16:48	1	22.80	0.44 %	40	22.8000	22.9000	267	1	20	[+]
MAK	22.75 22.90	20.5500 25.0500	16:48 16:48 16:38 16:38	1 2 1 43	22,9000 22,9000 22,9000 22,9000	10 3 3 1	1530 9 75 18	22.7500 22.7000 22.6000 22.5500	22.9500 23.0000 23.0500 23.1000	199 125 50 40	4 2 1 1
MANGATA	72,4000	16:34	15	71.00	1.97 %	8	71.4000	72.2000	4	0	18	[+]
MGT	70.00 72.60	64.0000 78.0000	16:08 14:59 14:31 14:30	4 23 8 2	72,4000 72,4000 72,2000 72,2000	1 1 1 1	90 13 5 27	71.2000 71.0000 70.8000 70.0000	72.6000 72.8000 73.0000 73.8000	100 39 14 284	1 1 2 1
MARVIPOL	8,8600	16:38	61	8.76	0.00 %	217	8.7200	8.8600	1449	4	36	[+]
MVP	8.72 8.86	7.9000 9.6200	16:01 16:01 16:01 15:52	1874 52 70 249	8,7200 8,7200 8,7400 8,8000	1 1 1 4	250 850 10 1003	8.6800 8.6600 8.6400 8.6200	8.8800 8.9000 8.9200 8.9600	900 6 592 8	1 1 1 1
MAXCOM	4,8000	16:42	10	4.79	0.00 %	3	4.7600	4.8000	646	0	1	[+]
MXC	4.79 4.80	4.3200 5.2600	12:25 12:25 09:02 09:02	101 3 2 2	4,8000 4,7900 4,8000 4,8000	1 1 2 2	3 3 6 10	4.7500 4.7400 4.7300 4.7200	4.8200 4.8400 4.8600 4.8800	7 7 299 7	1 1 1 3
MBANK	1 060,0000	17:04	22	1,042.00	1.83 %	100	1053.0000	1060.0000	280	15	16 306	[+]
MBK	1,041.00 1,060.00	937.8000 1146.0000	17:00 17:00 17:00 17:00	14 13 14 13	1 060,0000 1 060,0000 1 060,0000 1 060,0000	6 2 3 1	235 377 172 40	1050.0000 1049.0000 1048.0000 1047.5000	1060.5000 1061.0000 1061.5000 1062.0000	50 132 23 94	1 3 1 3
MBWS	11,7000	09:02	2	11.70	0.00 %	1000	7.0000	11.7000	67	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:01 09:03 09:00	2 2 2 5	11,7000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
MCI	27,7000	16:44	5	28.00	-1.07 %	195	27.7000	27.9000	300	0	14	[+]
MCI	27.50 28.00	25.2000 30.8000	16:33 16:33 16:23 16:23	34 10 60 1	27,7000 27,7000 27,5000 27,5000	3 3 4 3	383 370 1686 555	27.5000 27.4000 27.3000 27.1000	28.0000 28.1000 28.2000 28.3000	646 300 400 833	7 2 2 2
MDIENERGIA	0,7380	15:53	50	0.76	-1.60 %	200	0.7500	0.7580	35	2	1	[+]
MDI	0.74 0.77	0.6840 0.8360	15:35 15:31 15:31 15:31	50 400 50 15	0,7380 0,7380 0,7380 0,7380	1 1 1 1	1235 3305 29 2000	0.7380 0.7360 0.7340 0.7320	0.7660 0.7680 0.7740 0.7800	500 361 3 3048	1 1 1 1
MEDICALG	32,9000	17:00	3	32.90	0.00 %	50	32.7500	32.9000	883	15	498	[+]
MDG	32.25 33.00	29.6500 36.1500	17:00 17:00 17:00 17:00	22 78 56 2	32,9000 32,9000 32,9000 32,9000	1 2 5 1	50 217 1491 600	32.3500 32.2500 32.2000 32.1500	32.9500 33.0000 33.0500 33.1000	1032 2087 1 203	3 8 1 3
MEDINICE	39,4000	17:03	30	40.40	-3.31 %	323	39.4000	39.4500	50	40	1 614	[+]
ICE	39.00 41.20	36.4000 44.4000	17:00 17:00 17:00 17:00	41 313 30 50	39,4000 39,4000 39,4000 39,4000	1 3 1 2	100 420 30 400	39.3500 39.3000 39.1500 39.1000	39.8000 40.0000 40.4000 40.5000	50 450 220 77	1 2 1 1
MENNICA	47,7000	17:01	280	47.70	1.06 %	13	47.6000	47.7000	85	3	160	[+]
MNC	47.70 49.00	43.0000 52.4000	17:01 17:01 17:00 17:00	1 15 3 4	47,7000 47,7000 47,7000 47,7000	4 3 2 1	94 59 58 50	47.5000 47.2000 47.0000 46.7000	48.0000 48.3000 48.7000 48.8000	53 414 31 45	1 1 2 1
MERCATOR	40,6000	17:00	7	40.15	1.12 %	1156	40.2000	40.6000	9	3	125	[+]
MRC	40.10 40.85	36.1500 44.1500	16:48 16:48 16:48 16:48	2 29 21 35	40,7000 40,2500 40,4000 40,2500	7 5 6 5	388 113 120 208	40.1500 40.1000 40.0500 40.0000	40.6500 40.7000 40.7500 40.8000	196 170 225 45	4 2 1 1
MERCOR	19,0000	16:42	49	19.00	1.33 %	1	18.7500	19.0000	127	2	32	[+]
MCR	18.60 19.00	17.1000 20.9000	16:42 16:42 16:42 16:02	1 1 1 1	18,9500 18,9500 18,9000 19,0000	1 4 6 6	1 4 513 15	18.7000 18.6500 18.6000 18.5500	19.1500 19.2000 19.2500 19.3000	1 1 1 1	1 1 1 1
MEXPOLSKA	3,9800	17:00	200	3.98	-0.50 %	942	3.9300	3.9800	2844	30	121	[+]
MEX	3.98 4.07	3.5900 4.3700	17:00 16:27 15:58 15:43	91 8 6 1	3,9800 4,0500 4,0500 4,0500	1 3 1 1	487 5353 40 410	3.9100 3.9000 3.8700 3.8600	4.0500 4.0600 4.0700 4.1000	6575 1020 1670 700	1 2 2 1
MFO	36,1000	17:02	61	35.40	2.27 %	2154	36.0000	36.1000	72	3	109	[+]
MFO	35.20 36.40	31.9000 38.9000	17:01 17:00 17:00 16:45	32 100 150 100	36,1000 36,1000 36,1000 36,2000	1 1 2 2	400 50 319 1100	35.5000 35.4000 35.3000 35.2000	36.4000 36.5000 36.6000 36.8000	149 230 180 472	2 1 1 2
MILKILAND	1,8600	16:47	290	1.85	-0.53 %	150	1.8500	1.8550	1363	19	36	[+]
MLK	1.84 1.88	1.6650 2.0300	15:23 15:06 15:06 14:24	36 1722 742 200	1,8600 1,8600 1,8550 1,8400	2 3 5 1	998 1087 4800 700	1.8400 1.8350 1.8300 1.8250	1.8600 1.8700 1.8800 1.8900	1896 3019 12219 1103	1 1 6 2
MILLENNIUM	17,5400	17:00	26	17.27	1.56 %	5828	17.5300	17.5400	303	701	12 247	[+]
MIL	17.24 17.59	15.5500 18.9900	17:00 17:00 17:00 17:00	25 46 100 1000	17,5400 17,5400 17,5400 17,5400	2 2 3 2	102 4649 719 457	17.5200 17.5100 17.5000 17.4900	17.5700 17.5800 17.5900 17.6000	103 3431 1011 8505	1 3 2 6
MIRACULUM	0,8040	16:01	100	0.79	2.29 %	100	0.8000	0.8040	4663	64	51	[+]
MIR	0.78 0.82	0.7100 0.8660	14:04 12:20 12:19 12:18	6 2000 7600 2000	0,8040 0,7820 0,7800 0,7820	3 3 2 1	6500 13000 7200 12000	0.7720 0.7700 0.7600 0.7520	0.8060 0.8100 0.8180 0.8200	15218 2000 2814 7180	1 1 1 1
MIRBUD	13,3600	17:00	176	13.24	1.06 %	326	13.3300	13.3600	3824	77	1 030	[+]
MRB	13.20 13.55	11.9200 14.5600	17:00 17:00 17:00 17:00	76 86 69 386	13,3600 13,3600 13,3600 13,3600	1 4 1 2	108 3114 150 408	13.3200 13.3000 13.2800 13.2600	13.4400 13.4500 13.4600 13.4900	601 50 187 600	2 1 2 2
MLPGROUP	98,0000	17:00	6	96.40	3.16 %	120	96.0000	98.0000	44	0	15	[+]
MLG	96.40 98.00	86.8000 106.0000	17:00 17:00 10:30 10:30	4 40 59 43	98,0000 98,0000 96,6000 96,4000	1 1 2 1	20 14 45 22	95.2000 94.6000 94.2000 93.0000	98.2000 99.0000 100.0000 100.5000	50 111 7 43	1 2 1 1
MLSYSTEM	18,2800	17:00	5	18.44	-1.93 %	18	18.1400	18.2800	250	17	300	[+]
MLS	17.84 18.50	16.6000 20.2500	17:00 16:42 15:25 15:25	3 7 1 5	18,2800 18,1400 18,2800 18,2800	1 1 1 4	79 500 2 2482	18.1200 18.1000 18.0200 18.0000	18.3000 18.3400 18.3800 18.4000	339 300 302 73	1 1 2 1
MOBRUK	358,0000	16:49	1	357.00	0.14 %	2	356.5000	358.0000	8	2	637	[+]
MBR	353.00 360.50	321.5000 392.5000	16:49 16:49 16:48 16:45	2 1 5 1	359,0000 359,0000 359,0000 358,5000	4 3 6 3	32 24 54 7	356.0000 355.5000 355.0000 354.0000	359.0000 360.5000 361.0000 361.5000	18 15 27 21	3 1 2 1
MOJ	1,5900	15:17	1200	1.59	5.30 %	500	1.5300	1.5900	810	3	5	[+]
MOJ	1.59 1.59	1.4400 1.7400	15:17 16:48 13:42 10:05	1800 18 42 1500	1,5900 1,5100 1,5100 1,5600	1 1 2 1	451 5000 2200 505	1.5100 1.5000 1.4400 1.3600	1.6000 1.6400 1.6500 1.6800	4800 404 39 1121	1 1 1 1
MOL	40,0000	17:00	3	39.50	3.41 %	57	40.0000	40.2000	100	3	103	[+]
MOL	38.68 40.00	35.5600 43.4400	16:45 16:41 16:41 16:41	3 129 1 6	39,0400 39,0400 39,0400 39,0400	1 2 4 1	80 2 603 50	39.0400 39.0200 39.0000 38.7000	40.9600 41.0000 41.6000 42.0000	300 150 28 300	1 3 1 1
MOLECURE	7,7200	17:00	4	7.60	-0.13 %	36	7.7200	7.7500	1317	19	147	[+]
MOC	7.58 7.76	6.8400 8.3600	17:00 17:00 17:00 17:00	13 3 12 19	7,7200 7,7200 7,7200 7,7200	2 4 1 1	390 10103 81 100	7.6800 7.6700 7.6600 7.6500	7.7700 7.7800 7.8000 7.8500	700 148 3414 3149	2 1 1 1
MONDAY	111,8500	17:03	27	114.40	-1.89 %	10	111.8000	111.8500	10226	491	55 139	[+]
MDV	110.80 115.30	103.0000 125.8000	17:03 17:02 17:00 17:00	40 10 64 63	111,8500 111,8500 111,8500 111,8500	1 9 1 1	29 6010 25 10	111.7000 111.6500 111.5000 111.4000	111.9000 111.9500 112.0000 112.1000	9 125 32 102	1 2 2 2
MONNARI	6,7000	16:48	5	6.72	-1.18 %	19	6.6000	6.7000	1112	11	71	[+]
MON	6.56 6.78	6.0600 7.3800	16:48 16:48 16:47 16:36	250 300 20 11	6,6800 6,6600 6,6000 6,6000	1 2 2 2	2 292 102 452	6.5800 6.5600 6.5400 6.5200	6.7800 6.8000 6.8600 6.9200	270 2839 6 1	1 2 2 1
MOSTALPLC	14,5500	15:32	40	14.75	0.34 %	121	14.3500	14.5500	121	2	33	[+]
MSP	14.20 14.75	13.3000 16.2000	14:48 14:48 14:48 13:53	100 70 30 1	14,7000 14,6500 14,6000 14,3000	5 3 6 1	2151 930 1764 140	14.3000 14.2500 14.2000 14.1500	14.6000 14.6500 14.7000 14.7500	222 216 780 99	2 2 2 1
MOSTALWAR	7,6200	17:00	5	7.66	0.53 %	21	7.6200	7.6400	204	6	45	[+]
MSW	7.58 7.68	6.9000 8.4200	16:43 16:42 16:38 16:19	89 7 400 274	7,6400 7,6400 7,6400 7,6200	2 3 1 2	868 1146 1000 1002	7.6000 7.5800 7.5600 7.5400	7.6800 7.7000 7.7600 7.8000	402 759 133 400	2 3 1 1
MOSTALZAB	6,3400	17:00	2	6.33	-0.31 %	1500	6.2900	6.3400	202	7	46	[+]
MSZ	6.28 6.36	5.7000 6.9600	16:39 16:39 15:33 15:33	100 50 638 260	6,2900 6,3000 6,2900 6,2800	1 2 5 4	2 3 453 890	6.2700 6.2600 6.2500 6.2400	6.3500 6.3600 6.3700 6.3800	2418 898 499 265	4 1 1 1
MOVIEGAMES	8,7800	16:48	50	8.90	-1.35 %	35	8.5500	8.7800	1698	2	17	[+]
MOV	8.52 8.90	8.0100 9.7900	16:41 16:15 14:22 14:21	1249 3 95 162	8,7800 8,7800 8,5400 8,5400	1 2 1 1	44 35 46 125	8.5400 8.5300 8.5200 8.5100	8.7900 8.8000 8.8500 8.8600	50 1215 39 250	1 1 1 1
MURAPOL	43,4500	17:00	7	42.90	1.88 %	100	43.2000	43.4500	181	91	3 952	[+]
MUR	42.90 43.45	38.6500 47.1500	17:00 17:00 16:49 16:49	12 2 13 1	43,4500 43,4500 43,2000 43,2000	2 1 1 4	12 230 3 206	43.1500 43.1000 43.0500 43.0000	43.5000 43.5500 43.6000 43.6500	4631 187 40 153	3 1 1 4
MUZA	8,3000	14:38	10	8.30	4.80 %	20	8.1000	8.3000	904	0	0	[+]
MZA	8.30 8.30	7.4800 9.1200	09:04 11:36 10:09 10:09	65 10 22 1	7,9200 8,3000 7,9200 8,0000	1 2 1 1	950 7 300 10	7.9200 7.9000 7.3000 7.0000	8.6000 9.0000 9.9000 11.0000	309 75 111 45	1 1 1 1
MWTRADE	2,6400	16:34	1	2.44	3.12 %	929	2.4400	2.6400	1001	1	3	[+]
MWT	2.44 2.64	2.2000 2.6800	16:33 16:33 10:27 17:00	500 6 590 1	2,5600 2,5600 2,4400 2,5600	1 1 1 2	300 200 1000 1400	2.4200 2.3200 2.2200 2.2000	2.7800 2.9800 3.0800 3.1800	1499 673 1653 700	2 1 2 1
NANOGROUP	2,5750	17:02	1000	2.57	0.19 %	8662	2.5500	2.5750	1985	40	104	[+]
NNG	2.55 2.60	2.3150 2.8250	17:00 16:37 16:16 16:15	15 195 101 191	2,5750 2,5800 2,5800 2,5800	1 6 1 6	960 5831 1130 22000	2.5400 2.5300 2.5250 2.5200	2.5800 2.5950 2.6000 2.6200	2363 3273 8850 4897	1 2 2 3
NEPTIS	15,1000	14:13	3	15.10	0.67 %	233	14.6000	15.1000	557	0	7	[+]
YAN	14.60 15.10	13.6000 16.6000	12:51 12:51 12:51 12:51	110 1 1 1	14,6000 14,7000 14,8000 14,9000	3 1 1 2	731 1 1 356	14.5000 14.4000 14.3000 14.2000	15.4000 15.5000 15.6000 15.7000	192 340 195 210	1 1 1 3
NEUCA	755,0000	17:00	1	757.00	-0.79 %	1	755.0000	758.0000	8	1	555	[+]
NEU	748.00 765.00	682.0000 832.0000	16:40 16:40 16:37 16:37	1 3 1 1	757,0000 756,0000 757,0000 757,0000	1 1 3 2	1 7 37 104	753.0000 752.0000 751.0000 750.0000	760.0000 762.0000 763.0000 764.0000	45 7 27 2	2 1 2 1
NEWAG	120,8000	17:00	33	120.80	-0.17 %	664	120.2000	120.8000	59	6	750	[+]
NWG	119.40 121.00	108.8000 132.8000	17:00 17:00 17:00 17:00	11 1 16 3	120,8000 120,8000 120,8000 120,8000	5 2 4 2	241 11 198 104	120.0000 119.8000 119.6000 119.4000	121.0000 121.2000 121.4000 121.6000	201 351 147 302	2 2 3 2
NEXITY	1,0400	17:00	24	1.04	0.00 %	476	1.0400	1.0700	104	0	0	[+]
NXG	1.04 1.07	0.9400 1.1400	17:00 15:45 13:04 13:04	4 140 6 150	1,0400 1,0700 1,0400 1,0400	2 1 3 5	410 2200 719 5585	1.0300 1.0200 1.0100 1.0000	1.0800 1.0900 1.1000 1.1100	260 100 100 100	1 1 1 1
NOCTILUCA	93,4000	17:00	16	93.00	1.08 %	37	93.0000	93.4000	170	4	399	[+]
NCL	92.00 93.60	83.8000 102.0000	17:00 17:00 16:49 16:48	11 3 12 8	93,4000 93,4000 93,4000 93,4000	1 4 3 8	1 59 223 209	92.6000 92.4000 92.2000 92.0000	93.6000 93.8000 94.0000 94.2000	100 225 766 42	1 6 7 2
NOVAVISGR	0,9140	16:30	798	0.91	0.22 %	66	0.9140	0.9200	4000	25	23	[+]
NVG	0.91 0.91	0.8210 1.0020	16:30 16:11 16:11 15:30	136 90 2 1000	0,9140 0,9120 0,9130 0,9140	1 3 1 1	210 2342 2025 12	0.9120 0.9100 0.9060 0.9050	0.9220 0.9450 0.9460 0.9490	1000 2341 2175 56	1 2 1 4
NOVITA	100,0000	16:19	3	98.60	3.09 %	47	100.0000	100.5000	8	0	28	[+]
NVT	98.60 101.00	88.8000 108.0000	13:27 13:21 12:05 10:39	5 5 5 5	100,5000 100,5000 100,5000 99,0000	3 1 1 1	170 18 3 3	98.6000 98.0000 97.6000 96.2000	101.0000 102.0000 102.5000 103.5000	5 1 10 10	1 1 1 1
NTCAPITAL	0,6360	17:00	45	0.62	2.58 %	850	0.6100	0.6360	16124	52	33	[+]
NTC	0.60 0.64	0.5580 0.6780	17:00 16:29 14:59 14:38	235 1 100 20	0,6360 0,6120 0,6340 0,6100	1 1 1 1	499 500 500 500	0.6080 0.6060 0.6040 0.6020	0.6380 0.6400 0.6420 0.6440	5403 624 500 500	2 1 1 1
NTTSYSTEM	11,7500	15:40	126	11.75	1.73 %	120	11.6500	11.7500	152	1	16	[+]
NTT	11.75 11.85	10.6000 12.9000	15:20 14:47 14:47 14:07	20 100 100 8	11,8000 11,8000 11,8000 11,8000	1 2 4 2	1310 32 3207 360	11.6000 11.5500 11.5000 11.4500	11.8000 11.8500 11.9500 12.0000	367 383 200 1859	2 1 1 3
ODLEWNIE	19,0000	17:00	500	17.65	9.20 %	516	19.0000	19.1000	692	186	3 535	[+]
ODL	17.65 19.75	17.5000 21.3000	17:00 17:00 17:00 17:00	2030 124 327 100	19,0000 19,0000 19,0000 19,0000	1 2 4 1	1 131 460 300	18.8000 18.7500 18.7000 18.6500	19.1500 19.2000 19.3000 19.3500	126 2649 411 200	3 4 2 1
ONDE	9,9000	16:49	1	9.91	-0.10 %	177	9.8200	9.9000	1041	8	83	[+]
OND	9.75 9.91	8.9200 10.9000	16:49 16:18 16:18 16:18	2 1 1 17	9,9000 9,9000 9,8900 9,8900	1 2 1 1	177 179 5 5	9.8100 9.8000 9.7800 9.7700	9.9100 9.9400 9.9500 9.9600	929 2650 1850 629	2 4 3 2
ONEMORE	2,4400	17:00	24	2.53	-3.56 %	656	2.4400	2.4600	1715	89	218	[+]
OML	2.42 2.53	2.2750 2.7750	17:00 17:00 16:49 16:48	500 600 50 301	2,4400 2,4400 2,4400 2,4200	2 5 1 1	20 4229 200 393	2.4250 2.4200 2.4150 2.4100	2.4750 2.4800 2.4850 2.4900	3625 490 1800 295	2 2 2 1
ONESANO	0,6980	17:00	2049	0.69	0.00 %	1070	0.6800	0.6980	1951	20	14	[+]
ONO	0.67 0.70	0.6220 0.7580	17:00 17:00 17:00 17:00	20 136 100 20	0,6980 0,6980 0,6980 0,6980	1 4 2 1	1371 8022 4430 20	0.6740 0.6720 0.6700 0.6620	0.7000 0.7020 0.7040 0.7060	5575 1045 2902 20	2 3 2 1
OPONEOPL	91,0000	17:01	19	95.60	-3.60 %	912	90.8000	91.0000	100	19	1 781	[+]
OPN	90.00 95.80	86.2000 105.0000	17:01 17:00 17:00 17:00	2 20 30 21	91,0000 91,0000 91,0000 91,0000	7 10 6 20	346 513 244 560	90.6000 90.4000 90.2000 90.0000	91.2000 91.6000 91.8000 92.0000	32 1089 138 89	1 2 2 2
OPTEAM	3,1600	16:19	10	3.16	-0.63 %	7	3.1600	3.1800	1888	3	10	[+]
OPM	3.16 3.18	2.8600 3.4600	16:19 16:19 15:58 15:58	10 10 13 1000	3,1600 3,1600 3,1600 3,1800	3 3 3 1	1038 1979 3408 70	3.1000 3.0800 3.0400 3.0000	3.2000 3.4400 3.5800 3.6000	7854 1 200 28	6 1 1 1
ORANGEPL	13,6550	17:00	2605	13.27	0.77 %	804	13.6200	13.6600	11920	1 782	24 232	[+]
OPL	13.20 13.72	11.9450 14.5950	17:00 17:00 17:00 17:00	3137 170 1075 1642	13,6550 13,6550 13,6550 13,6550	2 1 2 1	6398 144 12258 100	13.6000 13.5950 13.5450 13.5400	13.6700 13.6750 13.6900 13.6950	3450 1294 5832 6909	2 2 2 2
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	928	3.8800	4.0400	490	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	1 2 1 0	1993 1856 20000 0	3.8600 3.7200 3.6400 0.0000	4.0600 4.0800 4.2000 4.2200	299 17123 2000 718	1 1 1 1
OTLOG	14,2800	16:42	7	14.26	-0.83 %	738	14.2800	14.3000	300	2	25	[+]
OTS	14.02 14.34	12.8400 15.6800	16:42 16:16 15:42 15:15	6 102 6 50	14,2800 14,1800 14,0600 14,3000	1 2 1 4	1398 7 300 130	14.1800 14.0400 14.0200 14.0000	14.3400 14.4000 14.4400 14.4600	42 110 11 100	5 2 3 1
OTMUCHOW	4,9000	16:35	2311	4.96	2.08 %	280	4.8400	4.9000	1189	14	70	[+]
OTM	4.90 4.96	4.4700 5.4400	16:15 16:14 16:14 09:00	970 3500 7530 1	4,9000 4,9000 4,9000 4,9600	1 2 1 1	550 920 10 10	4.7800 4.7600 4.7500 4.7400	4.9200 4.9600 4.9800 4.9900	100 256 465 2319	1 2 1 3
PANOVA	16,4000	14:32	3	16.00	1.55 %	180	16.0000	16.4000	4744	0	3	[+]
NVA	16.00 16.40	14.4000 17.6000	14:32 12:02 09:00 09:00	2 100 70 26	16,4000 16,3500 16,0000 16,0000	2 3 2 2	189 382 476 2	15.9500 15.9000 15.8500 15.8000	16.5000 16.6000 16.7500 16.8000	5000 452 1044 262	1 1 2 2
PASSUS	135,0000	17:01	232	139.50	-2.88 %	31	134.5000	135.0000	2013	9	1 267	[+]
PAS	133.00 140.00	126.0000 153.0000	17:01 17:01 17:00 17:00	8 265 111 1	135,0000 135,0000 135,0000 135,0000	5 1 13 8	658 1 344 344	134.0000 133.5000 133.0000 132.5000	136.0000 136.5000 137.0000 137.5000	49 1 60 64	1 1 1 2
PATENTUS	3,2800	17:00	87	3.29	-0.30 %	313	3.2800	3.3000	399	2	8	[+]
PAT	3.28 3.34	2.9700 3.6100	17:00 16:36 16:35 16:32	305 279 272 628	3,2800 3,3000 3,3000 3,3000	1 2 4 3	113 301 433 1019	3.2700 3.2500 3.2400 3.2300	3.3100 3.3300 3.3400 3.3700	734 650 1207 650	1 1 2 1
PCCEXOL	2,2700	16:44	429	2.25	0.89 %	1733	2.2400	2.2700	7121	6	13	[+]
PCX	2.25 2.27	2.0300 2.4700	16:44 16:44 16:31 16:30	200 371 8 191	2,2600 2,2600 2,2600 2,2600	3 5 6 8	950 2296 2810 7575	2.2300 2.2200 2.2100 2.2000	2.2800 2.2900 2.3000 2.3100	3185 5731 8952 3165	3 6 10 8
PCCROKITA	70,4000	16:35	50	70.70	0.28 %	225	70.4000	70.5000	621	1	73	[+]
PCR	69.60 70.70	63.7000 77.7000	16:32 16:17 16:08 15:41	2 7 14 19	70,5000 70,4000 70,5000 70,4000	1 1 3 2	2 15 88 361	70.2000 70.1000 70.0000 69.9000	70.6000 70.7000 70.8000 70.9000	66 179 149 40	3 3 3 1
PCFGROUP	3,7800	17:00	22	3.83	0.53 %	50	3.7300	3.7800	1238	5	20	[+]
PCF	3.67 3.83	3.4500 4.2100	16:00 15:49 15:23 15:23	499 2 2 3	3,7700 3,7800 3,7950 3,7650	1 4 2 1	335 13044 2050 300	3.7150 3.7100 3.7000 3.6900	3.8050 3.8150 3.8300 3.8350	3060 600 674 199	1 1 1 1
PEKABEX	12,5000	17:00	200	12.30	1.63 %	1375	12.3000	12.5000	1035	13	162	[+]
PBX	12.25 12.55	11.1000 13.5000	16:37 16:37 16:37 16:37	58 2 2 2	12,5000 12,4500 12,4000 12,3500	2 6 2 4	4 858 12 238	12.2500 12.2000 12.1500 12.1000	12.5500 12.6000 12.6500 12.7000	1561 958 805 627	4 8 3 3
PEKAO	233,4000	17:02	1433	231.20	1.52 %	308	233.4000	233.5000	1275	399	93 084	[+]
PEO	229.80 234.70	208.1000 254.3000	17:02 17:00 17:00 17:00	206 15 87 100	233,4000 233,4000 233,4000 233,4000	1 1 3 4	268 268 310 9122	233.3000 233.2000 233.0000 232.3000	233.6000 233.7000 233.8000 233.9000	577 296 626 3164	2 3 3 2
PEPCO	29,7400	17:00	699	29.54	0.81 %	1835	29.7300	29.7400	2268	561	16 552	[+]
PCO	29.15 29.74	26.5900 32.4900	17:00 17:00 17:00 17:00	114 136 1288 1021	29,7400 29,7400 29,7400 29,7400	1 1 2 2	9 18 1938 1392	29.7200 29.7100 29.7000 29.6900	29.7500 29.7600 29.7800 29.7900	102 100 1275 168	3 1 5 2
PEPEES	0,8300	15:57	130	0.85	-1.78 %	487	0.8300	0.8550	130	4	3	[+]
PPS	0.83 0.86	0.7650 0.9250	15:57 15:57 15:57 12:48	737 500 1633 166	0,8300 0,8350 0,8600 0,8600	2 2 4 2	3000 534 22572 5288	0.8250 0.8200 0.8150 0.8100	0.8600 0.8650 0.8700 0.8800	480 430 1638 1030	1 2 3 2
PGE	10,3000	17:02	1500	10.34	-0.34 %	2292	10.2950	10.3000	4867	2 778	28 641	[+]
PGE	10.22 10.40	9.3020 11.3650	17:02 17:00 17:00 17:00	1685 3669 287 524	10,3000 10,3000 10,3000 10,3000	2 1 2 2	13483 37 1366 1025	10.2900 10.2850 10.2800 10.2750	10.3050 10.3100 10.3150 10.3200	4348 884 78 5332	3 2 1 2
PGFGROUP	0,5220	17:00	30	0.53	-1.14 %	1000	0.5080	0.5220	1053	5	3	[+]
PGV	0.50 0.53	0.4760 0.5800	14:06 13:14 13:14 11:30	1000 1000 90 476	0,5060 0,5060 0,5060 0,5040	3 2 2 1	13960 5477 3555 6000	0.5060 0.5040 0.5020 0.5000	0.5280 0.5300 0.5340 0.5380	19939 6000 2661 750	3 1 1 1
PHARMENA	3,3400	16:03	60	3.35	0.00 %	228	3.2900	3.3400	9	1	4	[+]
PHR	3.26 3.35	3.0200 3.6800	15:52 15:45 15:45 13:57	17 20 7 1	3,3400 3,3500 3,3400 3,3500	2 2 1 1	738 420 500 4	3.2600 3.2500 3.2400 3.2200	3.3500 3.3700 3.3900 3.4000	426 917 22 250	1 1 3 1
PHN	9,5400	17:00	2	9.50	0.00 %	134	9.5000	9.5400	1974	1	9	[+]
PHN	9.46 9.54	8.5600 10.4500	16:39 16:19 13:12 10:12	10 10 136 220	9,5000 9,5400 9,5000 9,5000	1 2 1 1	13 510 10 300	9.4600 9.4400 9.4200 9.3800	9.5800 9.6000 9.7000 9.7600	2423 1730 129 8	3 4 2 2
PHOTON	1,6200	16:48	50	1.63	-0.61 %	1127	1.5750	1.6200	2205	45	71	[+]
PEN	1.53 1.63	1.4650 1.7850	16:38 16:38 16:25 16:15	570 47 152 167	1,6200 1,6200 1,6200 1,6300	1 1 1 3	1000 101 800 24	1.5650 1.5550 1.5500 1.5450	1.6250 1.6300 1.6350 1.6400	500 2623 400 550	1 2 1 1
PKNORLEN	115,1000	17:01	326	113.80	1.53 %	40	114.8600	115.1000	35236	1 223	140 065	[+]
PKN	113.22 115.10	102.4200 125.1800	17:00 17:00 17:00 17:00	94 45 9 1621	115,1000 115,1000 115,1000 115,1000	1 1 2 2	650 15357 6277 3793	114.8400 114.8000 114.6000 114.5800	115.1200 115.1400 115.1600 115.1800	7 10838 423 12	1 4 3 4
PKOBP	93,5800	17:04	685	92.86	2.18 %	1740	93.5800	93.6000	1368	2 179	202 759	[+]
PKO	91.78 93.98	83.5800 102.1000	17:04 17:01 17:01 17:01	15 680 20 3010	93,5800 93,5800 93,5800 93,5800	1 2 1 2	2293 30914 1441 12638	93.5200 93.5000 93.4800 93.4200	93.6400 93.6600 93.7000 93.7200	12611 109 3080 1124	2 1 2 2
PKPCARGO	13,3000	17:00	71	13.12	1.37 %	3327	13.2300	13.3000	1552	34	452	[+]
PKP	13.12 13.36	11.8100 14.4300	17:00 17:00 17:00 17:00	130 128 1 16	13,3000 13,3000 13,3000 13,3000	1 4 2 1	30 131 250 190	13.2200 13.2100 13.2000 13.1900	13.3300 13.3500 13.3600 13.3700	1 407 96 1	1 1 1 1
PLAYWAY	250,0000	17:00	56	248.00	1.42 %	1	249.0000	250.5000	125	2	431	[+]
PLW	244.00 250.00	223.5000 272.5000	17:00 17:00 17:00 17:00	6 23 15 4	250,0000 250,0000 250,0000 250,0000	1 3 1 1	17 22 1 3	248.0000 247.5000 247.0000 246.0000	251.0000 251.5000 252.0000 252.5000	109 15 7 86	2 1 1 2
PLAZACNTR	3,3300	17:00	78	3.23	1.52 %	112	3.2950	3.3300	1736	8	26	[+]
PLZ	3.23 3.35	2.9050 3.5450	17:00 17:00 17:00 16:43	76 196 16 199	3,3300 3,3300 3,3300 3,2950	1 1 1 1	1000 311 900 111	3.2900 3.2850 3.2800 3.2650	3.3350 3.3450 3.3500 3.3700	2032 516 285 3031	2 2 1 1
POINTGROUP	1,6950	09:00	9	1.70	-0.29 %	329	1.6600	1.6950	4691	0	0	[+]
PGM	1.70 1.70	1.5300 1.8600	09:00 15:48 14:21 12:38	12 310 75 300	1,7000 1,6950 1,6600 1,6950	2 1 1 1	1001 404 4800 4688	1.6400 1.6200 1.6050 1.6000	1.7000 1.7200 1.8000 1.8300	4467 563 20 750	1 1 1 1
POLENERGIA	51,0000	17:00	8	52.20	-3.41 %	62	51.0000	51.6000	117	10	544	[+]
PEP	51.00 52.80	47.0000 57.4000	17:00 17:00 17:00 17:00	10 36 49 30	51,0000 51,0000 51,0000 51,0000	1 4 2 5	30 702 110 171	50.8000 50.6000 50.4000 50.2000	52.0000 52.2000 52.6000 53.0000	300 300 600 100	1 1 2 1
POLICE	7,8200	16:23	1	7.78	1.03 %	100	7.7600	7.8200	7522	2	16	[+]
PCE	7.72 7.82	7.0200 8.5400	14:45 14:35 13:21 12:55	1 150 6 203	7,7400 7,8200 7,8200 7,8200	2 2 1 1	1099 311 500 1	7.7400 7.7200 7.7000 7.6600	7.8400 7.9000 7.9200 7.9600	36 383 666 958	2 2 1 1
POLIMEXMS	9,5800	17:00	500	9.68	-1.03 %	22	9.5800	9.6000	1011	408	3 919	[+]
PXM	9.50 9.75	8.7200 10.6400	17:00 17:00 17:00 17:00	2498 32 32 32	9,5800 9,5800 9,5800 9,5800	1 2 3 3	33 233 669 2086	9.5600 9.5500 9.5400 9.5300	9.6100 9.6200 9.6300 9.6400	170 13693 33 4034	2 4 2 5
POLTREG	26,0000	16:48	41	25.80	2.36 %	80	25.3000	26.0000	432	2	49	[+]
PTG	25.00 26.00	23.3000 28.3000	16:47 16:45 16:45 16:45	50 70 129 1	26,0000 25,9000 25,9000 25,9000	1 1 1 1	28 1 47 2	25.2000 25.1000 25.0000 24.8000	26.1000 26.8000 26.9000 27.0000	260 439 491 22	2 2 1 2
POLWAX	1,2100	17:00	1082	1.25	-2.42 %	1900	1.2050	1.2100	918	16	20	[+]
PWX	1.20 1.25	1.1250 1.3650	17:00 16:48 16:11 15:49	168 832 160 58	1,2100 1,2100 1,2100 1,2100	1 6 2 3	8609 2423 2 1232	1.2000 1.1900 1.1850 1.1800	1.2300 1.2400 1.2500 1.2600	1667 4044 1653 48	1 3 1 2
PRAGMAINK	2,7800	12:17	5	2.78	0.00 %	400	2.7400	2.7800	2975	0	0	[+]
PRI	2.78 2.78	2.5200 3.0400	09:44 09:44 09:06 09:06	5 5 5 5	2,7800 2,7800 2,7800 2,7800	2 1 1 1	972 3700 242 100	2.7200 2.7000 2.6400 2.6200	2.9200 2.9400 2.9600 2.9800	100 445 220 1100	1 1 3 2
PROCHEM	26,6000	16:39	1	25.90	2.31 %	8	25.9000	26.6000	1047	0	4	[+]
PRM	25.90 26.60	23.4000 28.4000	14:22 14:11 09:00 09:00	40 92 2 1	26,6000 25,9000 25,9000 25,9000	1 1 1 1	77 400 111 111	25.1000 25.0000 24.4000 24.0000	26.7000 26.9000 27.0000 27.4000	19 300 264 100	1 1 2 1
PROJPRZEM	19,1500	17:00	2	19.15	0.00 %	915	18.2500	19.1500	175	0	6	[+]
PJP	18.80 19.15	17.2500 21.0000	15:31 14:34 09:00 17:00	100 200 1 2	19,1500 18,8000 19,1500 19,1500	1 1 1 1	150 897 14 10	18.2000 18.0000 17.6500 17.5000	19.3000 19.3500 19.4000 19.5500	30 600 30 384	1 1 1 1
PROTEKTOR	1,5250	17:00	3131	1.52	3.04 %	4855	1.5250	1.5450	16	959	1 487	[+]
PRT	1.48 1.62	1.3700 1.6700	17:00 17:00 17:00 17:00	1841 3017 1000 1011	1,5250 1,5250 1,5250 1,5250	3 1 3 3	12052 2000 8200 3333	1.5200 1.5150 1.5100 1.5050	1.5500 1.5600 1.5650 1.5700	333 24387 1000 170	2 5 1 1
PTWP	129,0000	16:38	1	128.00	1.57 %	15	128.0000	129.0000	20	0	9	[+]
PTW	128.00 129.00	116.0000 140.0000	16:38 15:18 12:21 12:02	3 7 4 46	129,0000 129,0000 128,0000 128,0000	6 2 1 2	118 13 15 16	127.0000 126.0000 125.0000 124.0000	130.0000 131.0000 132.0000 133.0000	197 13 120 72	1 1 1 1
PULAWY	47,2000	15:59	15	47.20	-0.42 %	70	47.2000	47.9000	1	0	18	[+]
ZAP	47.20 48.10	42.5000 51.8000	15:59 15:59 15:59 15:59	120 40 50 10	47,2000 47,2000 47,5000 47,9000	1 2 1 1	42 28 15 50	47.1000 47.0000 46.5000 46.2000	48.0000 48.1000 48.8000 49.0000	248 62 1750 598	2 2 2 7
PURE	2,6500	17:02	1120	2.69	-1.49 %	975	2.6240	2.6780	963	45	119	[+]
PUR	2.60 2.72	2.4220 2.9580	17:01 17:01 17:00 17:00	1859 5 600 393	2,6500 2,6500 2,6500 2,6500	1 1 1 2	263 4 600 532	2.6200 2.6160 2.6100 2.6060	2.6840 2.6860 2.6880 2.6940	756 250 2222 726	1 1 1 1
PZU	69,9000	17:03	20	69.12	2.13 %	813	69.8600	69.9000	104	2 659	184 509	[+]
PZU	68.80 69.90	62.2200 76.0200	17:02 17:02 17:02 17:02	5 6 19 31	69,9000 69,9000 69,9000 69,9000	1 1 1 1	6859 2932 610 415	69.8400 69.8200 69.8000 69.7800	69.9200 69.9400 69.9600 69.9800	44 1761 410 2571	4 3 5 10
QNATECHNO	43,9000	16:44	37	43.60	0.92 %	95	42.8000	43.9000	409	7	309	[+]
QNA	41.30 44.00	39.3000 47.9000	16:43 16:43 16:43 16:43	4 5 58 1	43,9000 43,9000 43,8000 43,8000	1 1 1 1	200 12 475 12	42.7000 42.6000 42.5000 41.8000	44.0000 45.3000 45.6000 46.2000	766 174 180 82	1 1 1 1
QUERCUS	11,9000	17:00	198	11.85	-0.83 %	3462	11.7000	11.9000	3136	129	1 520	[+]
QRS	11.55 11.95	10.7000 13.0000	17:00 16:47 16:47 16:43	36 129 51 2	11,9000 11,8500 11,8500 11,8500	5 5 4 2	2283 10961 5290 839	11.6500 11.6000 11.5500 11.5000	12.2000 12.3000 12.3500 12.4000	128 5000 203 400	1 1 1 1
RAFAMET	76,0000	17:04	15	63.00	20.63 %	1264	76.0000	77.0000	94	21	1 497	[+]
RAF	63.00 76.00	68.0000 83.0000	17:04 17:03 17:03 17:03	34 106 50 10	76,0000 76,0000 76,0000 76,0000	3 1 1 1	290 18 1334 50	75.0000 74.5000 73.5000 70.5000	77.5000 78.5000 79.0000 79.5000	50 50 39 5	1 1 2 1
RAINBOW	161,9000	17:00	20	161.00	0.56 %	7	161.7000	161.9000	127	25	4 076	[+]
RBW	157.30 163.00	144.9000 177.1000	17:00 17:00 17:00 17:00	61 5 16 41	161,9000 161,9000 161,9000 161,9000	1 1 2 1	10 7 8 1	161.6000 161.4000 161.1000 161.0000	162.0000 162.3000 162.8000 162.9000	8 13 3 9	2 2 1 1
RANKPROGR	4,3200	17:00	5	4.33	2.13 %	360	4.2100	4.3200	2587	6	26	[+]
RNK	4.21 4.33	3.8950 4.7550	16:12 16:06 15:56 15:56	5 3 640 360	4,3200 4,3200 4,2100 4,2150	1 1 1 1	400 1500 2000 2000	4.2050 4.2000 4.1800 4.1500	4.3250 4.3300 4.3350 4.3500	450 592 2928 2500	1 1 3 2
RAWLPLUG	14,3500	14:42	89	14.35	0.00 %	71	14.3500	14.6500	100	0	2	[+]
RWL	14.35 14.70	12.9500 15.7500	12:01 12:01 09:00 14:36	5 40 2 38	14,7000 14,6500 14,3500 14,3500	1 1 1 1	117 100 400 1	14.2500 14.0000 13.9000 13.7500	14.7000 15.0000 15.2000 15.4000	1089 272 200 206	1 2 2 2
RELPOL	6,1200	15:28	50	6.14	-0.65 %	25	6.0400	6.1200	50	0	2	[+]
RLP	6.04 6.14	5.5400 6.7400	14:39 11:20 10:23 10:23	2 325 20 1	6,0400 6,1400 6,1400 6,1400	3 2 2 1	1198 150 505 5	6.0200 6.0000 5.9400 5.8400	6.1400 6.1600 6.1800 6.2000	1549 3657 3632 2000	2 3 4 1
REMAK	12,6500	10:15	4	12.70	1.20 %	154	12.2000	12.6000	408	0	0	[+]
RMK	12.65 12.70	11.4500 13.9500	09:00 17:00 12:04 11:32	7 5 83 3	12,7000 12,5000 12,1500 12,7000	2 1 2 2	25 50 189 450	12.1500 12.1000 12.0500 12.0000	12.6500 12.7000 12.7500 13.0000	112 120 105 439	2 1 1 1
RENDER	79,8000	17:02	26	79.00	3.10 %	56	79.8000	80.0000	15	0	7	[+]
RND	77.00 79.80	71.2000 86.8000	16:47 11:35 11:04 10:26	18 1 20 1	79,8000 79,8000 77,0000 79,8000	1 1 1 2	10 30 30 44	77.2000 77.0000 76.0000 75.0000	81.0000 81.4000 82.8000 83.0000	1 35 50 200	1 2 1 1
ROPCZYCE	24,0000	17:00	30	23.50	2.13 %	472	24.0000	24.2000	150	0	6	[+]
RPC	23.50 24.00	21.2000 25.8000	15:34 15:31 15:31 15:24	20 20 58 12	24,0000 24,0000 24,0000 24,0000	1 2 1 3	20 737 54 84	23.6000 23.5000 23.4000 23.3000	24.3000 24.4000 24.5000 24.6000	31 20 100 100	2 1 2 1
RYVU	25,3500	17:00	15	25.90	-0.98 %	273	25.3500	25.5000	137	9	227	[+]
RVU	25.25 25.90	23.3500 28.4500	16:49 16:41 16:39 16:36	33 25 5 193	25,5000 25,5000 25,5000 25,4000	6 5 5 2	343 781 1341 51	25.3000 25.2500 25.2000 25.1500	25.5500 25.7000 25.7500 25.8000	198 97 50 100	2 2 1 1
SANOK	22,6000	16:15	2	21.80	3.20 %	204	22.2000	22.6000	161	4	81	[+]
SNK	21.70 23.00	19.6500 23.9000	16:03 15:56 15:56 15:52	1 3 2 1	22,2000 22,6000 22,6000 22,2000	1 3 3 5	111 1316 120 921	22.1000 22.0000 21.8000 21.7000	22.7000 22.8000 23.0000 23.3000	61 615 120 129	1 2 1 1
SANPL	605,0000	17:00	245	605.60	0.97 %	157	604.8000	606.8000	322	123	74 091	[+]
SPL	597.20 609.40	545.2000 666.0000	17:00 17:00 17:00 17:00	447 54 18 152	605,0000 605,0000 605,0000 605,0000	2 3 4 4	92 841 586 1768	604.6000 604.4000 604.0000 603.8000	607.0000 607.2000 607.4000 607.6000	262 10 3 327	2 2 1 2
SANTANDER	46,7000	16:48	15	47.00	3.43 %	300	46.1250	46.5000	99	3	155	[+]
SAN	45.55 47.00	42.3000 51.7000	15:41 14:55 14:27 14:23	234 25 32 10	46,6000 46,6000 46,4000 46,4000	1 1 1 1	100 9 1 15	46.0100 46.0000 45.7500 45.5600	46.6000 46.6800 46.7000 46.8000	50 97 35 100	1 1 1 1
SANWIL	1,6000	17:03	1300	1.42	13.07 %	20	1.5900	1.6100	400	89	139	[+]
SNW	1.42 1.66	1.4000 1.7100	17:03 17:00 17:00 17:00	700 1867 78 480	1,6000 1,6000 1,6000 1,6000	1 1 1 1	20 20 20 20	1.5800 1.5700 1.5550 1.5400	1.6200 1.6300 1.6350 1.6500	7552 5000 10000 1864	3 1 1 3
SCPFL	152,4000	17:00	98	150.00	1.46 %	10	151.0000	152.4000	33	3	453	[+]
SCP	150.00 154.20	135.0000 165.0000	17:00 17:00 17:00 16:49	2 5 10 15	152,4000 152,4000 152,4000 150,8000	1 1 2 6	85 46 25 308	150.8000 150.6000 150.2000 150.0000	152.8000 154.0000 154.4000 154.8000	70 70 15 132	1 1 1 2
SECOGROUP	34,4000	16:39	11	35.20	-2.27 %	70	34.4000	35.4000	517	0	1	[+]
SWG	34.40 35.40	31.8000 38.6000	16:39 16:39 14:00 12:04	5 9 2 1	34,6000 34,6000 35,4000 34,6000	2 1 1 1	330 200 5 8	34.0000 33.2000 33.0000 32.4000	35.8000 36.0000 37.0000 37.2000	50 240 100 5	1 2 1 1
SEKO	10,4000	16:48	4	10.40	0.00 %	58	10.3000	10.4000	1056	2	25	[+]
SEK	10.30 10.40	9.3600 11.4000	16:30 15:59 15:41 15:41	22 20 100 1	10,3000 10,3000 10,3000 10,4000	1 4 3 3	190 474 51 861	10.2500 10.2000 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	3665 3259 180 20	5 9 2 5
SELENAFM	56,6000	16:48	7	54.00	4.81 %	70	55.6000	56.6000	228	1	60	[+]
SEL	54.00 56.80	48.6000 59.4000	15:24 15:24 15:24 14:32	5 10 88 31	56,8000 56,6000 56,6000 56,4000	1 1 1 1	90 300 129 100	55.4000 55.0000 54.8000 54.6000	56.8000 57.0000 57.2000 57.8000	30 110 10 493	3 2 1 2
SELVITA	43,5000	17:01	100	43.10	0.69 %	63	43.5000	43.6000	100	11	466	[+]
SLV	43.00 43.60	38.8000 47.4000	17:00 16:48 16:48 16:47	6 14 86 13	43,5000 43,6000 43,6000 43,6000	1 1 5 2	43 50 2094 322	43.4000 43.3000 43.2000 43.1000	43.7000 43.8000 43.9000 44.0000	50 100 1763 679	1 1 4 5
SFINKS	0,4100	16:49	1406	0.42	-3.53 %	3594	0.4100	0.4200	787	22	9	[+]
SFS	0.41 0.42	0.3820 0.4660	16:49 16:23 15:48 15:40	787 4000 3807 4128	0,4110 0,4120 0,4120 0,4120	2 2 2 3	5050 5726 8000 5252	0.4080 0.4060 0.4050 0.4040	0.4210 0.4220 0.4230 0.4250	2420 619 3000 10824	1 2 1 2
SHOPER	42,4000	17:00	38	40.80	6.00 %	97	42.4000	42.7000	56	141	5 899	[+]
SHO	40.30 43.30	36.8000 44.8000	17:00 17:00 17:00 17:00	236 200 20 24	42,4000 42,4000 42,4000 42,4000	2 3 5 4	502 2759 1321 215	42.3000 42.2000 42.1000 42.0000	42.9000 43.0000 43.1000 43.2000	555 537 45 660	1 2 1 2
SILVANO	5,2000	09:24	390	5.16	1.96 %	411	5.0600	5.2000	716	1	5	[+]
SFG	5.16 5.20	4.6500 5.6600	09:24 09:24 15:06 15:06	422 188 422 165	5,1800 5,1600 5,1000 5,1000	1 1 1 1	75 400 331 100	4.9800 4.9600 4.8000 4.7700	5.2800 5.3000 5.4000 5.4400	227 1500 1500 442	1 1 1 2
SIMFABRIC	1,6400	13:38	2	1.60	1.23 %	144	1.6200	1.6400	1998	2	4	[+]
SIM	1.60 1.65	1.4400 1.7600	13:38 10:35 09:54 09:54	998 1 170 190	1,6400 1,6500 1,6000 1,6000	2 2 2 2	260 1326 2144 32	1.6020 1.6000 1.5900 1.5820	1.6500 1.6600 1.6680 1.6700	4854 1225 500 838	2 1 1 2
SKARBIEC	33,4000	17:00	25	33.00	1.83 %	1	33.1000	33.4000	195	8	259	[+]
SKH	32.60 33.90	29.7000 36.3000	16:37 16:28 16:28 16:20	196 50 35 1	33,4000 33,5000 33,5000 33,5000	2 3 2 2	316 146 229 56	33.0000 32.9000 32.8000 32.6000	33.5000 33.6000 33.8000 33.9000	1 1 30 559	1 1 1 4
SKYLINE	1,4500	09:03	641	0.00	0.00 %	5219	1.4400	1.4900	3987	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 1 1	587 70 2000 1666	1.4200 1.4100 1.3500 1.3100	1.5000 1.5300 1.5400 1.5900	3911 2405 7371 3000	1 1 2 1
SNIEZKA	83,0000	17:00	500	84.80	-2.12 %	30	82.8000	84.8000	998	1	42	[+]
SKA	83.00 84.80	76.4000 93.2000	17:00 09:00 16:48 15:47	6 2 30 1	83,0000 84,8000 84,8000 84,6000	4 2 2 6	21 29 15 265	82.6000 82.4000 82.2000 82.0000	85.4000 85.6000 85.8000 86.8000	19 60 18 19	1 1 1 1
SONEL	15,5500	16:22	13	15.50	0.65 %	20	15.4000	15.5500	42	0	4	[+]
SON	15.50 15.55	13.9500 17.0500	15:09 14:45 14:16 13:39	1 32 10 11	15,5500 15,5500 15,5500 15,5500	2 4 3 3	65 59 255 74	15.3000 15.2500 15.2000 15.1500	15.6000 15.7000 15.8000 15.9000	226 70 1205 20	4 2 3 1
SOPHARMA	8,1000	10:27	100	8.10	-0.25 %	82	8.0400	8.1200	1352	0	2	[+]
SPH	8.10 8.10	7.3000 8.9000	10:27 09:15 16:43 16:43	30 90 50 61	8,1000 8,1000 8,1200 8,1200	1 3 1 1	250 1174 103 170	8.0200 8.0000 7.9800 7.8000	8.3200 8.3800 8.4000 8.5000	294 200 1077 3100	1 1 1 2
SPYROSOFT	463,0000	17:00	20	467.00	-0.64 %	28	463.0000	468.0000	33	0	72	[+]
SPR	463.00 471.00	421.0000 512.0000	17:00 17:00 17:00 17:00	11 2 2 2	463,0000 463,0000 463,0000 463,0000	2 1 5 1	31 2 47 2	462.0000 461.0000 460.0000 457.0000	469.0000 470.0000 472.0000 473.0000	10 15 4 2	1 1 1 1
STALEXP	2,8100	17:00	4	2.84	-0.35 %	4	2.8050	2.8100	561	158	444	[+]
STX	2.80 2.84	2.5600 3.1200	17:00 17:00 17:00 17:00	142 36 651 400	2,8100 2,8100 2,8100 2,8100	13 9 11 5	14401 1678 5318 1846	2.8000 2.7950 2.7900 2.7850	2.8200 2.8250 2.8300 2.8350	1547 200 3597 5031	1 1 2 4
STALPROD	245,0000	16:49	20	240.00	1.66 %	58	245.0000	247.0000	98	0	117	[+]
STP	240.00 247.00	216.0000 264.0000	16:41 16:30 16:18 16:18	13 1 11 9	245,0000 247,0000 245,0000 245,0000	6 2 4 5	304 16 133 103	243.0000 242.0000 241.0000 240.0000	248.0000 249.0000 250.0000 251.0000	26 60 24 30	3 4 4 2
STALPROFI	8,1200	16:05	12	8.04	0.74 %	17	8.1000	8.1200	2602	7	54	[+]
STF	8.04 8.12	7.2400 8.8400	15:37 15:36 15:02 14:43	28 2458 183 600	8,1200 8,1200 8,1000 8,1000	2 10 4 14	43 1532 401 2317	8.0600 8.0400 8.0200 8.0000	8.1400 8.1600 8.1800 8.2000	297 790 1423 225	2 4 3 2
STAPORKOW	4,9800	15:52	11	4.94	0.81 %	20	4.8600	4.9600	320	15	71	[+]
ZUK	4.64 5.00	4.4600 5.4000	13:52 13:51 13:51 13:51	500 460 40 1	4,9800 5,0000 4,9800 5,0000	1 1 1 2	20 1600 300 925	4.8200 4.8000 4.7800 4.6600	4.9800 5.0000 5.0500 5.1000	894 2039 4175 2487	2 2 1 2
SUNEX	3,5350	17:00	400	3.58	-2.08 %	100	3.5300	3.5350	250	16	58	[+]
SNX	3.53 3.63	3.2200 3.9300	17:00 16:27 16:27 16:27	50 218 50 1178	3,5350 3,5750 3,5700 3,5650	3 4 1 3	581 3030 250 3350	3.5250 3.5200 3.5150 3.5100	3.5750 3.5800 3.5850 3.5900	206 1000 1950 1655	1 1 1 2
SYGNITY	71,2000	17:00	1	71.60	0.28 %	708	71.2000	72.0000	512	6	434	[+]
SGN	70.60 72.60	64.6000 78.6000	17:00 17:00 17:00 17:00	1 1 1 12	71,2000 71,2000 71,2000 71,2000	6 3 4 3	51 215 276 35	71.0000 70.8000 70.6000 70.4000	72.2000 72.4000 72.6000 72.8000	50 144 114 188	1 3 1 1
SYNEKTIK	295,0000	17:03	20	299.60	-1.47 %	19	294.8000	295.0000	24	20	5 873	[+]
SNT	295.00 300.00	269.8000 329.4000	17:02 17:02 17:01 17:00	6 2 8 10	295,0000 295,0000 295,0000 295,0000	3 5 18 4	53 118 170 92	294.6000 294.4000 294.0000 293.8000	295.4000 296.2000 296.8000 297.0000	2 2 3 98	1 1 2 3
SYNTHAVERSE	3,6600	17:00	30	3.65	0.00 %	5704	3.6600	3.7100	1307	32	119	[+]
SVE	3.64 3.72	3.2850 4.0150	17:00 17:00 16:42 16:42	1500 970 1400 1000	3,6600 3,6600 3,7100 3,7100	2 6 2 1	222 14173 328 3	3.6550 3.6500 3.6400 3.6350	3.7200 3.7400 3.7450 3.7500	14018 813 2000 827	7 3 2 1
TALEX	18,5000	09:03	2	18.50	0.00 %	10	18.3000	18.5000	154	0	0	[+]
TLX	18.50 18.50	16.7000 20.2000	09:03 09:03 09:02 09:02	2 2 2 2	18,5000 18,5000 18,5000 18,5000	1 2 2 2	20 197 182 122	18.2000 18.1000 18.0000 17.9000	19.1000 19.2000 19.5000 19.8000	355 65 150 538	1 1 1 2
TARCZYNSKI	122,0000	16:37	1	121.50	0.83 %	12	121.5000	122.0000	68	0	2	[+]
TAR	120.50 122.00	109.5000 133.5000	16:37 16:18 14:32 11:55	2 8 1 2	122,0000 121,5000 121,5000 120,5000	1 4 4 3	5 25 140 209	121.0000 120.5000 120.0000 119.5000	123.0000 123.5000 124.0000 125.0000	10 43 3 5	1 2 1 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	89.0000	90.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	17 99 199 9	1 1 1 1
TAURONPE	11,2650	17:03	300	11.00	1.90 %	14169	11.2600	11.2650	1222	2 232	24 928	[+]
TPE	11.00 11.27	9.9000 12.1000	17:03 17:00 17:00 17:00	9675 2780 514 2180	11,2650 11,2650 11,2650 11,2650	2 2 2 2	51758 13572 15057 2450	11.2550 11.2500 11.2450 11.2400	11.2750 11.2800 11.2850 11.2900	12380 133574 88 34282	2 12 1 6
TENDERHUT	5,7800	15:26	972	5.78	0.00 %	974	5.7400	5.7800	974	3	17	[+]
THG	5.74 5.78	5.2200 6.3400	15:26 14:57 14:57 12:04	1 972 1 25	5,7800 5,7800 5,7800 5,7400	1 1 1 1	40 40 40 40	5.7200 5.7000 5.6800 5.6600	5.8000 5.8200 5.8400 5.8600	47 40 48 45	2 1 2 2
TERMOREX	0,7000	15:37	3	0.70	0.00 %	655	0.6900	0.7000	2785	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:57 09:57 09:57 09:57	15 15 15 15	0,7000 0,7000 0,7000 0,7000	1 2 1 1	500 1325 500 410	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	358 2076 5462 241150	1 2 3 3
TESGAS	1,9100	16:35	105	1.96	-2.05 %	5176	1.9000	1.9500	180	2	4	[+]
TSG	1.90 1.96	1.7650 2.1500	15:53 15:53 15:53 15:53	366 5 680 199	1,9000 1,9000 1,9000 1,9000	1 2 1 1	700 5207 300 270	1.8850 1.8800 1.8700 1.8500	1.9550 1.9600 1.9750 1.9900	698 1760 1926 639	1 1 3 1
TEXT	36,6000	17:00	33	36.50	0.77 %	10	36.5600	36.6000	119	27	988	[+]
TXT	36.10 36.90	32.8600 40.1400	17:00 17:00 17:00 17:00	27 20 22 21	36,6000 36,6000 36,6000 36,6000	1 1 1 1	19 3 13 52	36.5400 36.4600 36.4200 36.3800	36.7000 36.7200 36.7400 36.7600	598 8 7 142	2 1 1 2
TORPOL	66,0000	17:01	124	63.60	4.76 %	90	66.0000	66.5000	477	51	3 290	[+]
TOR	62.10 66.90	57.3000 69.9000	17:00 17:00 17:00 17:00	3 74 12 20	66,0000 66,0000 66,0000 66,0000	1 2 1 1	176 350 100 50	65.2000 65.1000 65.0000 64.3000	66.6000 66.7000 66.9000 67.0000	1788 22 575 3052	3 2 3 12
TOYA	9,5000	17:03	7500	9.51	-0.42 %	2000	9.4700	9.5000	7500	87	827	[+]
TOA	9.45 9.55	8.5600 10.4600	17:03 17:03 17:03 17:01	7500 2000 6661 308	9,5000 9,5000 9,5000 9,5000	2 2 1 1	1808 155 800 487	9.4600 9.4500 9.4400 9.4200	9.5400 9.5500 9.5600 9.5700	3000 487 416 100	1 1 1 2
TRAKCJA	4,5950	17:03	186	4.54	1.21 %	1000	4.5950	4.6000	6664	392	1 749	[+]
TRK	4.35 4.60	4.0900 4.9900	17:03 17:02 17:02 17:00	1000 7776 1323 594	4,5950 4,5950 4,5950 4,5950	1 2 2 2	4004 1540 2722 2462	4.5500 4.5400 4.5250 4.5200	4.6200 4.6250 4.6350 4.6400	11245 7678 1862 2037	1 4 1 4
TRANSPOL	5,8000	17:00	1817	5.40	7.41 %	4400	5.8000	5.9000	57518	86	497	[+]
TRN	5.24 5.90	4.8600 5.9400	17:00 17:00 16:36 16:31	302 193 8 59	5,8000 5,8000 5,8000 5,8000	1 1 1 1	2000 1774 56 99	5.7000 5.6400 5.3000 5.2400	5.9400 6.0000 6.0200 6.0600	583 31 298 1	3 2 1 1
TSGAMES	102,8000	17:00	5	103.80	0.00 %	895	102.8000	103.4000	30	8	776	[+]
TEN	102.40 104.40	93.5000 114.0000	17:00 17:00 17:00 17:00	45 19 5 31	102,8000 102,8000 102,8000 102,8000	2 3 3 12	115 134 216 471	102.6000 102.4000 102.2000 102.0000	103.6000 103.8000 104.0000 104.2000	120 66 559 939	2 2 6 4
ULMA	60,0000	09:01	1	60.00	0.00 %	69	58.5000	60.0000	101	0	0	[+]
ULM	60.00 60.00	54.0000 66.0000	17:00 17:00 16:32 12:39	195 6 150 200	60,0000 60,0000 59,0000 59,0000	1 2 1 1	1 17 50 2	58.0000 57.0000 56.0000 55.0000	62.5000 63.0000 64.5000 65.0000	20 49 117 189	1 1 2 3
ULTGAMES	13,7000	15:51	10	14.00	-1.79 %	50	13.4500	13.7000	1149	5	72	[+]
ULG	13.45 14.00	12.6000 15.4000	15:15 15:15 15:09 14:04	1 840 1160 50	13,4500 13,5000 13,5000 13,5000	3 3 4 1	957 39 1061 1	13.4000 13.3500 13.3000 13.2500	13.7500 13.8000 14.0000 14.1500	1702 120 633 488	1 2 2 1
UNIBEP	16,0000	17:02	1667	16.05	-0.62 %	25	15.9500	16.0000	1333	12	189	[+]
UNI	15.80 16.10	14.4500 17.6500	17:00 16:49 16:48 16:23	333 1 5 300	16,0000 16,0500 15,9500 16,0500	3 2 4 4	842 288 345 494	15.9000 15.8000 15.7500 15.7000	16.0500 16.1000 16.1500 16.2000	2009 57 764 1075	1 2 6 4
UNICREDIT	312,0000	11:20	17	312.00	1.48 %	4	305.0000	312.0000	53	0	6	[+]
UCG	312.00 312.00	280.8000 343.2000	10:32 16:44 11:29 11:24	2 31 52 30	312,0000 307,4500 305,0000 305,1000	1 1 0 0	1 75 0 0	298.0000 294.4000 0.0000 0.0000	320.0000 366.0000 439.0000 560.0000	10 2 2 1	1 1 1 1
UNIMOT	134,0000	16:49	1	131.00	3.40 %	15	133.6000	133.8000	14	7	871	[+]
UNT	130.20 134.00	118.0000 144.0000	16:49 16:49 16:45 16:43	3 11 1 7	133,8000 133,8000 133,6000 133,4000	3 1 3 2	119 38 258 179	133.4000 133.2000 133.0000 132.8000	134.0000 134.4000 134.6000 134.8000	527 33 1050 1248	9 3 2 2
URTESTE	58,2000	14:25	6	55.00	6.20 %	1	54.4000	57.0000	110	0	20	[+]
URT	52.00 59.00	49.5000 60.4000	14:20 13:31 12:43 12:43	5 5 5 14	52,4000 59,0000 52,0000 52,2000	2 1 3 1	13 100 70 10	52.4000 52.2000 52.0000 51.0000	59.0000 59.2000 60.0000 60.4000	15 320 25 60	1 2 1 2
VERCOM	113,6000	17:00	32	113.60	1.43 %	154	113.6000	114.8000	16	26	2 962	[+]
VRC	110.00 115.60	102.4000 124.8000	17:00 17:00 17:00 17:00	10 8 2 5	113,6000 113,6000 113,6000 113,6000	2 1 5 2	37 33 71 102	113.4000 113.2000 113.0000 112.8000	115.4000 115.6000 115.8000 116.0000	67 21 5 937	2 1 1 5
VIGOSYS	495,0000	16:47	5	499.00	-0.20 %	5	493.0000	495.0000	15	0	64	[+]
VGO	493.00 500.00	450.0000 548.0000	14:54 14:54 14:24 14:19	1 9 6 2	495,0000 495,0000 495,0000 495,0000	4 1 2 3	28 1 5 94	492.0000 491.0000 490.0000 488.0000	496.0000 499.0000 500.0000 504.0000	9 10 12 13	1 2 2 3
VINDEXUS	13,6500	17:00	1	14.00	-2.50 %	50	13.6500	13.8000	211	20	279	[+]
VIN	13.55 14.00	12.6000 15.4000	17:00 17:00 16:20 15:45	2 1 160 797	13,6500 13,6500 13,7000 13,6000	4 5 4 7	356 1496 1559 1572	13.6000 13.5500 13.5000 13.4000	13.8500 13.9000 13.9500 14.0000	211 699 635 1027	1 4 5 2
VIVID	0,7120	16:45	44	0.70	0.28 %	36	0.6960	0.7060	20	7	5	[+]
VVD	0.69 0.71	0.6300 0.7700	16:45 16:45 16:36 16:34	20 36 369 36	0,7100 0,7080 0,6940 0,6940	1 2 5 1	834 2500 2970 3000	0.6940 0.6920 0.6900 0.6880	0.7120 0.7140 0.7200 0.7220	3111 1360 60 58	1 1 2 1
VOTUM	46,8500	17:00	13	47.25	0.11 %	83	46.8500	47.1000	118	5	234	[+]
VOT	46.60 47.30	42.5500 51.9000	17:00 17:00 17:00 16:48	14 16 1 10	46,8500 46,8500 46,8500 47,1000	1 1 1 1	1 1 1 10	46.8000 46.7500 46.7000 46.6500	47.2500 47.3000 47.3500 47.4000	470 301 50 47	2 3 4 1
VOXEL	135,6000	17:00	2	136.60	-1.02 %	30	135.2000	135.6000	4	2	306	[+]
VOX	134.80 136.80	123.0000 150.2000	16:46 16:45 16:37 16:37	11 6 1 19	135,0000 135,0000 136,0000 136,0000	1 3 4 2	131 18 44 9	135.0000 134.8000 134.6000 134.4000	135.8000 136.0000 136.2000 136.6000	5 5 93 5	1 1 3 1
VRGSA	5,0200	17:00	56	5.00	-0.79 %	699	5.0000	5.0200	2358	27	135	[+]
VRG	4.94 5.08	4.5000 5.5000	17:00 16:41 16:35 16:21	699 117 22 133	5,0200 5,0000 5,0000 5,0000	1 3 2 1	100 2522 184 5917	4.9900 4.9800 4.9700 4.9600	5.0400 5.0600 5.0800 5.1000	2300 2829 11650 1320	2 5 5 8
WARIMPEX	2,3600	17:00	50	2.34	-0.84 %	1292	2.3200	2.3600	770	5	12	[+]
WXF	2.32 2.38	2.1100 2.5700	16:13 16:13 16:10 16:10	400 168 470 199	2,3200 2,3200 2,3300 2,3300	2 7 1 2	4213 8719 440 1500	2.3100 2.3000 2.2800 2.2500	2.3700 2.3800 2.3900 2.4000	410 3325 31 4865	1 4 2 3
WASKO	4,0900	17:00	4345	4.14	-1.45 %	7649	4.0900	4.1000	21	40	160	[+]
WAS	3.95 4.14	3.7300 4.5500	17:00 17:00 17:00 17:00	500 2000 2063 159	4,0900 4,0900 4,0900 4,0900	1 1 1 1	100 1000 800 5	4.0500 3.9700 3.9600 3.9500	4.1400 4.1500 4.1600 4.1700	996 2213 2737 1804	2 3 2 4
WAWEL	840,0000	13:40	1	840.00	0.00 %	3	840.0000	844.0000	25	0	13	[+]
WWL	840.00 840.00	756.0000 924.0000	12:54 12:54 12:54 12:54	3 4 1 6	840,0000 840,0000 840,0000 840,0000	1 2 2 2	10 6 4 22	836.0000 834.0000 830.0000 828.0000	848.0000 850.0000 856.0000 858.0000	1 1 6 9	1 1 2 1
WIELTON	6,0400	17:00	1	6.10	-0.33 %	191	6.0300	6.0400	5944	116	701	[+]
WLT	5.99 6.11	5.4900 6.7100	17:00 17:00 16:47 16:44	39 317 51 467	6,0400 6,0400 6,0500 6,0500	1 3 3 9	1 587 587 2006	6.0200 6.0100 6.0000 5.9900	6.0500 6.0600 6.0700 6.0800	1989 1838 4170 4537	2 2 6 4
WIKANA	7,8000	14:40	1	7.75	0.00 %	298	7.5000	7.8000	2371	0	2	[+]
WIK	7.50 7.80	7.0000 8.5000	14:39 14:19 14:19 09:20	2 1 200 2	7,5000 7,8000 7,7500 7,8000	1 1 1 1	1050 689 69 1000	7.4500 7.1500 6.9000 6.8000	7.9000 7.9500 8.0000 8.2000	271 1204 2453 316	2 1 3 2
WIRTUALNA	58,8000	17:00	14	55.10	6.91 %	93	58.4000	58.8000	159	39	2 238	[+]
WPL	55.10 58.80	49.6000 60.6000	17:00 17:00 17:00 17:00	21 49 85 22	58,8000 58,8000 58,8000 58,8000	1 4 1 4	832 797 186 1041	58.1000 58.0000 57.9000 57.8000	58.9000 59.0000 59.1000 59.2000	48 1030 216 339	1 11 2 3
WITTCHEN	17,6400	17:01	65	17.74	1.03 %	52	17.6400	17.7000	554	16	286	[+]
WTN	17.48 17.80	15.9800 19.5000	17:00 17:00 17:00 16:49	35 14 1 3	17,6400 17,6400 17,6400 17,6200	1 1 2 1	149 122 226 600	17.6000 17.4800 17.4600 17.4200	17.7800 17.8000 17.8200 17.8400	1 489 671 520	1 3 4 3
WOODPCKR	4,3300	17:00	250	4.10	6.13 %	20	4.2000	4.3300	189	12	51	[+]
WPR	4.02 4.34	3.6900 4.5100	16:23 16:23 16:06 16:04	1 700 70 2	4,2900 4,3400 4,3400 4,3400	1 1 3 1	1000 3000 607 5	4.1600 4.1400 4.1000 4.0400	4.3400 4.3800 4.3900 4.4000	1119 475 200 377	3 1 1 3
XPLUS	2,3800	13:30	2024	2.40	-0.83 %	213	2.3700	2.4000	300	4	11	[+]
XPL	2.38 2.40	2.1600 2.6400	13:30 13:23 12:55 12:02	130 560 1716 3	2,3800 2,3800 2,3900 2,4000	2 3 1 2	602 310 175 600	2.3600 2.3500 2.3300 2.3200	2.4300 2.4500 2.4600 2.4700	100 145 200 100	1 1 1 1
XTB	88,0600	17:00	1	87.58	0.89 %	247	88.0600	88.1000	1	171	15 023	[+]
XTB	87.14 88.70	78.8400 96.3200	17:00 17:00 17:00 17:00	10 40 11 9	88,0600 88,0600 88,0600 88,0600	1 2 2 1	1 688 101 1	88.0400 88.0200 88.0000 87.9600	88.1200 88.1400 88.2000 88.2400	27 9 625 1	1 1 4 1
XTPL	66,8000	17:00	1	70.10	-4.98 %	1	66.1000	66.8000	31	9	648	[+]
XTP	64.80 72.60	63.1000 77.1000	17:00 16:48 16:47 16:46	30 6 38 100	66,8000 65,9000 66,5000 66,5000	1 2 1 1	22 60 85 26	66.0000 65.9000 65.8000 65.5000	66.9000 67.0000 67.5000 68.0000	50 48 305 17	1 1 1 2
YARRL	5,8000	16:18	140	5.88	-1.36 %	310	5.8000	5.8600	100	0	2	[+]
YRL	5.80 5.88	5.3000 6.4600	16:18 11:10 11:10 11:10	10 50 20 30	5,8200 5,8000 5,8200 5,8600	1 1 3 5	1000 100 180 338	5.7800 5.7600 5.7400 5.7200	5.8800 5.9000 5.9400 5.9600	149 11100 110 140	4 1 2 3
ZABKA	22,3700	17:03	50	22.20	0.77 %	15440	22.3000	22.3700	5703	14 671	325 676	[+]
ZAB	22.04 22.37	19.9800 24.4200	17:00 17:00 17:00 17:00	1500 21 1079 931	22,3700 22,3700 22,3700 22,3700	1 3 2 3	500 38447 8723 7007	22.2000 22.1900 22.1800 22.1700	22.3800 22.3900 22.4000 22.4100	8951 6571 17940 13096	7 4 30 4
ZAMET	0,8100	16:40	155	0.81	0.25 %	154	0.8100	0.8140	1369	17	14	[+]
ZMT	0.80 0.82	0.7300 0.8900	16:40 16:19 16:19 16:03	8 1 19 19	0,8100 0,8160 0,8140 0,8100	1 1 1 2	1000 300 835 2796	0.8080 0.8060 0.8040 0.8020	0.8160 0.8180 0.8200 0.8220	752 1828 100 179	2 4 1 2
ZEPAK	18,6200	17:00	115	18.80	0.11 %	772	18.6200	18.6400	61	2	35	[+]
ZEP	18.60 18.80	16.9200 20.6500	17:00 17:00 17:00 17:00	4 7 43 20	18,6200 18,6200 18,6200 18,6200	6 3 1 1	804 4 1 180	18.6000 18.5800 18.5600 18.5400	18.6800 18.7000 18.7200 18.7400	75 1451 900 1730	1 3 1 4
ZREMB	10,9800	17:04	36	11.40	-2.31 %	2	10.9600	10.9800	2675	78	856	[+]
ZRE	10.70 11.40	10.2600 12.5400	17:03 17:03 17:00 17:00	611 469 31 19	10,9800 10,9800 10,9800 10,9800	3 1 3 4	220 140 780 1009	10.9400 10.9000 10.8400 10.8200	11.0000 11.1000 11.1600 11.1800	237 400 449 559	1 1 4 3
ZUE	12,1500	14:12	100	12.10	0.41 %	439	12.0500	12.1500	718	3	41	[+]
ZUE	12.05 12.15	10.9000 13.3000	13:38 11:13 11:13 11:08	300 8 50 1882	12,1500 12,0500 12,0500 12,1500	3 1 6 3	1184 790 923 377	12.0000 11.8500 11.8000 11.7000	12.2000 12.3000 12.3500 12.4000	1405 947 3206 1799	3 2 3 5

GPW	Świat	Waluty

Notowania GPW
WIG	127741.0	+1.47%	17:09
WIG20	3480.5	+1.74%	17:09
WIG20 Fut	3487.0	+1.66%	17:04
WIG20USD	974.2	+1.85%	17:15
mWIG40	8897.0	+0.83%	17:09
sWIG80	31133.5	+0.50%	17:09

Notowania Świat
S&P500	6946.1	+0.81%	22:04
Nasdaq	23152.1	+1.26%	22:02
Nikkei	58583.1	+2.20%	7:45
DAX	25171.1	+0.74%	17:31
Ropa WTI	65.5	-0.21%	22:29
Złoto	5168.4	+0.48%	22:29

Notowania Waluty
EUR/PLN	4.21685	+0.01%	22:29
CHF/PLN	4.62037	-0.13%	22:29
USD/PLN	3.57215	-0.25%	22:29
EUR/USD	1.18048	+0.26%	22:29
GBP/USD	1.35538	+0.44%	22:29
USD/JPY	156.439	+0.39%	22:29

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

Wzrosty	Spadki	Staty
RAFAMET	76.00	20.63%
SANWIL	1.60	13.07%
ODLEWNIE	19.00	9.20%
TRANSPOL	5.80	7.41%
WIRTUALNA	58.80	6.91%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	1.76	-6.38%
LIBET	1.32	-5.38%
XTPL	66.80	-4.98%
FASING	15.50	-3.73%
Więcej ...
Rośnie:		180 Spółek
Bez zmian:		48 Spółek
Spada:		126 Spółek
Obrót:		2,338,498,060 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