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	3,0500	17:00	1564	3.11	-1.61 %	2665	3.0500	3.0800	1795	26	80	[+]
06N	3.05 3.11	2.8000 3.4200	17:00 17:00 17:00 16:43	500 170 33 1	3,0500 3,0500 3,0500 3,0800	1 2 2 2	2000 5500 700 2675	3.0400 3.0300 3.0200 3.0100	3.0900 3.1000 3.1200 3.1400	1329 500 735 3268	4 1 1 1
11B	160,2000	17:00	8	165.80	-3.38 %	31	160.2000	161.0000	240	19	3 112	[+]
11B	159.70 165.80	149.3000 182.3000	17:00 17:00 17:00 17:00	12 13 15 10	160,2000 160,2000 160,2000 160,2000	2 8 7 1	20 67 106 294	160.1000 160.0000 159.9000 159.8000	161.3000 161.6000 161.8000 162.1000	31 10 10 5	1 1 1 1
3RGAMES	0,8260	17:00	315	0.86	-3.50 %	3012	0.8260	0.8400	5456	29	24	[+]
3RG	0.83 0.86	0.7720 0.9400	16:48 16:38 16:35 16:13	20 20 123 288	0,8300 0,8300 0,8260 0,8280	3 2 4 1	1400 1587 2010 806	0.8240 0.8220 0.8200 0.8180	0.8440 0.8480 0.8500 0.8520	2275 383 6753 1300	1 1 3 2
4MASS	4,3000	17:00	80	4.30	0.00 %	50	4.2900	4.3000	80	21	91	[+]
4MS	4.25 4.35	3.8700 4.7300	16:40 16:34 16:12 16:12	1 43 496 4	4,3450 4,2850 4,2850 4,2900	1 1 1 2	572 1611 350 1191	4.2850 4.2800 4.2700 4.2500	4.3450 4.3500 4.3600 4.3700	348 6466 850 700	2 5 2 2
ABPL	95,8000	17:00	9	96.80	-0.42 %	2	95.8000	97.4000	656	3	260	[+]
ABE	95.80 97.50	87.2000 106.4000	17:00 17:00 17:00 17:00	9 15 14 3	95,8000 95,8000 95,8000 95,8000	3 3 3 1	312 349 3 1	95.7000 95.6000 95.5000 95.4000	97.5000 97.8000 97.9000 98.0000	96 40 20 654	2 1 1 6
ACAUTOGAZ	25,2000	17:00	1	25.10	0.00 %	462	25.1000	25.2000	2154	1	33	[+]
ACG	25.10 25.20	22.6000 27.6000	16:48 15:51 15:16 15:15	400 91 14 1	25,1000 25,1000 25,1000 25,2000	13 5 7 3	611 191 560 40	25.0000 24.9000 24.8000 24.7000	25.5000 25.8000 25.9000 26.0000	157 272 50 309	2 2 1 1
ACTION	29,9500	17:03	100	30.50	-1.80 %	113	29.7000	29.9500	159	5	142	[+]
ACT	29.00 30.80	27.4500 33.5500	17:00 17:00 16:18 16:03	1 268 10 1	29,9500 29,9500 30,0000 30,0000	2 1 2 1	114 1 116 1	29.6000 29.5500 29.5000 29.3000	30.0000 30.1000 30.3000 30.3500	967 500 320 20	2 1 2 1
ADIUVO	0,6940	17:00	10	0.71	-2.25 %	541	0.6800	0.6940	1287	16	11	[+]
ADV	0.66 0.71	0.6380 0.7780	16:35 15:53 15:53 15:53	97 5 75 103	0,6800 0,6980 0,6800 0,6800	1 1 1 1	2 3007 3000 5000	0.6780 0.6620 0.6600 0.6500	0.6960 0.7000 0.7060 0.7180	2395 2100 1244 8300	1 2 2 2
AGORA	8,8600	17:00	46	8.86	-2.64 %	112	8.8000	8.8600	154	10	91	[+]
AGO	8.72 8.88	7.9800 9.7400	17:00 17:00 16:28 16:26	2 2 100 290	8,8600 8,8600 8,8000 8,7800	1 5 5 4	10 999 434 359	8.7800 8.7600 8.7400 8.7200	8.8800 8.9000 8.9400 8.9600	96 202 200 202	1 2 1 2
AGROTON	5,0600	17:00	30	5.10	-0.78 %	5	5.0400	5.0600	52	4	20	[+]
AGT	5.02 5.10	4.5900 5.6000	14:26 14:24 14:23 12:12	2 301 198 100	5,0200 5,0200 5,1000 5,1000	1 4 2 1	212 4533 15 10	5.0200 5.0000 4.9800 4.9700	5.1400 5.1800 5.2000 5.2800	100 10 1805 6	1 2 1 1
AIGAMES	0,9480	17:00	11	0.96	-0.84 %	1343	0.9280	0.9480	89	2	2	[+]
ALG	0.92 0.96	0.8640 1.0500	14:41 14:41 14:41 12:15	20 101 100 480	0,9400 0,9280 0,9300 0,9520	1 1 1 1	271 1895 654 83	0.9240 0.9220 0.9200 0.9180	0.9500 0.9520 0.9580 0.9600	834 195 3508 2396	1 1 2 2
AILLERON	15,2200	16:48	50	14.92	1.74 %	116	15.0200	15.2200	750	5	79	[+]
ALL	14.84 15.30	13.4400 16.4000	16:43 16:43 16:36 16:36	19 50 25 25	15,0200 15,0400 15,2200 15,2000	3 1 1 2	3 25 130 120	14.9800 14.9600 14.9000 14.8800	15.2600 15.2800 15.3000 15.3400	138 31 2969 2	2 1 2 2
AIRWAY	0,3505	16:46	1	0.35	-1.82 %	4700	0.3470	0.3505	1399	196	69	[+]
AWM	0.35 0.36	0.3190 0.3890	16:34 15:39 15:30 15:24	3000 1 400 2041	0,3480 0,3525 0,3470 0,3465	3 1 2 1	6100 3600 12859 7600	0.3450 0.3425 0.3415 0.3410	0.3520 0.3525 0.3535 0.3540	3900 3799 9080 1475	1 1 2 1
ALIOR	101,0000	17:03	10	103.10	-1.37 %	293	100.9000	101.0000	877	109	11 098	[+]
ALR	100.85 103.45	92.8000 113.4000	17:03 17:02 17:02 17:02	20 4000 20 90	101,0000 101,0000 101,0000 101,0000	4 8 6 6	592 545 287 166	100.8500 100.8000 100.7500 100.7000	101.4000 101.4500 101.5000 101.5500	2499 418 435 1988	2 1 1 3
ALLEGRO	33,4650	17:01	100	34.50	-2.29 %	1777	33.4350	33.4650	15069	2 589	86 944	[+]
ALE	33.35 34.57	31.0500 37.9500	17:00 17:00 17:00 17:00	1006 383 371 289	33,4650 33,4650 33,4650 33,4650	1 2 1 5	363 500 304 2253	33.4200 33.4000 33.3950 33.3900	33.4700 33.4750 33.4900 33.4950	932 2977 1673 113	2 2 2 1
ALTA	1,6150	14:45	310	1.58	2.22 %	690	1.6150	1.6400	1073	16	26	[+]
AAT	1.56 1.65	1.4250 1.7350	13:44 12:44 12:44 12:43	200 719 1281 742	1,6100 1,6450 1,6200 1,6200	1 1 1 1	4659 114 250 1114	1.6100 1.5950 1.5750 1.5700	1.6450 1.6500 1.6600 1.6900	1097 2000 2158 1500	2 1 2 1
ALTUSTFI	2,7900	10:52	465	2.76	1.45 %	8	2.7300	2.7700	2	4	11	[+]
ALI	2.76 2.79	2.4900 3.0300	10:52 10:37 09:21 09:06	2 433 60 1100	2,7900 2,7800 2,7800 2,7800	1 2 2 1	10 165 308 10	2.7200 2.7100 2.6800 2.6700	2.7800 2.7900 2.8000 2.8100	500 5238 15004 24	1 2 4 1
AMBRA	17,6400	17:02	30	18.10	-2.00 %	1148	17.6200	17.6400	520	15	261	[+]
AMB	17.62 18.10	16.3000 19.9000	17:02 17:02 17:00 17:00	15 66 35 50	17,6400 17,6400 17,6400 17,6400	9 3 3 5	849 77 76 283	17.6000 17.5800 17.5600 17.5200	17.7000 17.7200 17.7400 17.7600	37 10 128 111	4 1 2 1
AMICA	55,5000	17:00	8	55.50	0.91 %	72	55.2000	55.5000	184	1	76	[+]
AMC	54.90 55.70	49.9500 61.0000	16:23 15:55 15:47 15:11	10 1 1 47	55,2000 55,2000 55,4000 55,5000	3 3 4 6	121 22 337 261	55.1000 55.0000 54.9000 54.8000	55.6000 55.7000 55.8000 55.9000	63 1561 988 1	3 5 1 1
AMREST	12,7000	17:01	200	13.72	-6.62 %	511	12.6800	12.7000	1189	494	6 393	[+]
EAT	12.70 13.72	12.3600 15.0800	17:01 17:01 17:01 17:01	129 1400 100 100	12,7000 12,7000 12,7000 12,7000	3 4 1 2	1248 1701 37 105	12.6600 12.6400 12.6200 12.6000	12.8000 12.8800 12.9000 12.9600	200 220 1770 2	1 2 3 1
ANSWEAR	28,5500	17:00	75	28.65	-0.35 %	109	28.4000	28.5500	25	4	118	[+]
ANR	28.30 28.90	25.8000 31.5000	17:00 17:00 16:45 16:45	5 100 11 24	28,5500 28,5500 28,4000 28,4000	1 2 4 1	15 237 227 111	28.3500 28.2500 28.2000 28.1500	28.6000 28.6500 28.7000 28.8500	810 67 337 197	2 1 1 2
APATOR	22,5500	17:00	31	22.65	-0.44 %	500	22.5000	22.5500	111	8	185	[+]
APT	22.30 22.95	20.4000 24.9000	17:00 16:41 16:41 16:41	40 10 22 300	22,5500 22,5000 22,5000 22,5000	4 2 6 5	186 1040 465 1202	22.4000 22.3500 22.3000 22.2500	22.7000 22.7500 22.8000 22.8500	44 112 498 93	1 2 3 2
APLISENS	18,1000	14:51	10	18.10	0.00 %	10	17.7500	18.1500	7	0	1	[+]
APN	17.70 18.10	16.3000 19.9000	14:07 14:07 14:07 14:07	3 5 5 5	17,7000 17,7500 17,8000 17,8000	3 1 2 1	250 51 81 57	17.7000 17.6500 17.5000 17.4000	18.2000 18.3000 18.3500 18.4500	190 5 517 27	2 1 2 1
APSENERGY	2,7900	16:42	461	2.95	-3.79 %	1908	2.7900	2.8400	20	22	61	[+]
APE	2.79 2.95	2.6600 3.2400	16:42 16:42 16:19 13:17	25 73 105 3299	2,8100 2,8200 2,8200 2,8200	2 1 1 2	22 12 10 371	2.7800 2.7500 2.7400 2.7300	2.8600 2.8800 2.8900 2.9000	20 2665 20 144	1 4 1 2
ARCHICOM	48,5000	17:00	9	47.60	-0.41 %	1	47.7000	48.5000	76	1	40	[+]
ARH	47.50 48.70	42.9000 52.2000	16:19 15:23 15:23 15:14	45 3 1 1	48,4000 48,4000 48,4000 47,6000	2 1 2 2	6 151 97 34	47.6000 47.5000 47.4000 47.0000	48.6000 48.7000 48.8000 49.0000	33 171 61 365	2 2 1 2
ARCTIC	8,0900	17:00	13	8.13	-0.49 %	250	8.0800	8.0900	2769	40	324	[+]
ATC	8.04 8.14	7.3200 8.9400	16:49 16:48 16:48 16:44	250 177 923 30	8,0900 8,1000 8,1000 8,0900	2 14 5 9	410 6812 2820 3007	8.0500 8.0400 8.0300 8.0200	8.1000 8.1200 8.1300 8.1400	1303 3100 2335 198	1 2 2 2
ARTIFEX	13,0000	17:00	100	13.50	-3.70 %	8	12.9400	13.0000	1479	7	86	[+]
ART	12.90 13.80	12.1600 14.8400	17:00 17:00 16:48 16:35	50 150 100 130	13,0000 13,0000 13,0000 13,0000	3 1 1 3	193 10 80 183	12.9000 12.8600 12.8400 12.8200	13.3600 13.4000 13.4800 13.5000	40 20 130 1855	1 1 1 1
ASBIS	27,6200	17:01	135	27.36	1.10 %	256	27.6200	27.6400	2	72	2 008	[+]
ASB	27.36 28.24	24.6400 30.0800	17:00 17:00 17:00 17:00	173 200 236 58	27,6200 27,6200 27,6200 27,6200	9 2 1 1	559 72 100 150	27.6000 27.5600 27.5400 27.5200	27.7800 27.8000 27.8400 27.8600	5 96 1 16	1 1 1 2
ASMGROUP	0,5000	17:03	3500	0.53	-5.66 %	231582	0.5000	0.5100	5170	1 172	612	[+]
ASM	0.49 0.56	0.4780 0.5800	17:00 17:00 17:00 16:49	3078 140 7 2213	0,5000 0,5000 0,5000 0,5000	3 4 5 2	218000 223500 26110 11022	0.4940 0.4920 0.4900 0.4860	0.5150 0.5200 0.5250 0.5300	16422 24709 28410 26646	4 5 4 4
ASSECOBS	86,0000	16:11	1	85.00	1.18 %	2	85.4000	86.0000	197	1	46	[+]
ABS	85.00 86.60	76.6000 93.4000	15:38 14:44 14:34 14:34	2 35 1 22	86,0000 86,0000 86,0000 86,0000	2 1 1 3	145 25 35 51	85.2000 85.0000 84.8000 84.4000	86.6000 87.0000 87.4000 87.8000	81 33 48 1	5 3 2 1
ASSECOPOL	191,4000	17:00	122	195.20	-2.00 %	1668	191.4000	191.7000	286	121	23 053	[+]
ACP	187.70 195.20	175.7000 214.6000	17:00 17:00 17:00 17:00	565 253 83 275	191,4000 191,4000 191,4000 191,4000	2 2 2 2	345 872 15 1031	191.3000 191.2000 191.1000 190.9000	191.8000 191.9000 192.0000 192.1000	1629 196 80 348	1 1 1 1
ASSECOSEE	66,8000	16:48	40	65.00	2.77 %	1	65.5000	66.8000	245	4	299	[+]
ASE	65.00 67.40	58.5000 71.5000	16:48 16:42 16:41 16:26	25 3 10 2	66,7000 66,7000 65,7000 65,8000	1 1 5 1	5 19 174 29	65.4000 65.2000 65.0000 64.4000	67.0000 67.3000 67.4000 67.5000	428 38 289 243	2 1 1 4
ASTARTA	44,6000	17:00	43	44.00	0.34 %	50	44.0000	45.0000	97	3	147	[+]
AST	43.30 45.50	39.6000 48.4000	17:00 17:00 17:00 16:48	20 5 5 1	44,6000 44,6000 44,6000 44,9500	1 2 3 1	34 55 233 3	43.9000 43.8000 43.5000 43.4000	45.4500 45.5000 45.5500 45.8000	37 151 66 33	1 2 1 1
ATAL	57,7000	16:48	17	58.90	-0.52 %	1	57.8000	58.3000	1	1	62	[+]
1AT	57.50 59.00	53.1000 64.7000	16:48 16:47 16:46 16:40	1 1 1 44	57,8000 57,9000 57,9000 57,7000	3 1 3 2	41 1 204 130	57.7000 57.6000 57.5000 57.3000	58.4000 58.5000 58.6000 58.8000	1 1 1 32	1 1 1 1
ATENDE	2,8400	17:04	401	3.19	-11.25 %	1033	2.8300	2.8400	958	469	1 473	[+]
ATD	2.84 3.27	2.6000 3.1600	17:04 17:04 17:04 17:01	1000 3211 2388 1000	2,8400 2,8400 2,8400 2,8400	2 3 1 1	4460 1908 111 1000	2.8200 2.8000 2.7600 2.7500	2.9000 2.9300 2.9500 2.9700	262 1000 1000 1150	1 1 1 2
ATLANTAPL	16,8500	17:02	60	16.80	0.30 %	21	16.8000	16.8500	374	1	15	[+]
ATP	16.75 16.85	15.1500 18.4500	17:00 17:00 14:26 13:54	66 34 500 6	16,8500 16,8500 16,8000 16,8500	1 1 1 2	300 400 500 66	16.7000 16.6000 16.5500 16.5000	16.9000 16.9500 17.0000 17.1000	10 119 1600 900	1 2 3 1
ATLANTIS	2,0800	09:50	1	2.04	0.00 %	2001	2.0400	2.0800	1360	0	0	[+]
ATS	2.04 2.08	1.8400 2.2400	09:45 17:00 16:25 12:00	5 1 4 1	2,0400 2,0800 2,0400 2,0800	1 1 1 1	251 500 850 800	1.9900 1.9850 1.9750 1.9650	2.1100 2.1200 2.1400 2.1500	675 644 2196 1523	1 1 2 1
ATMGRUPA	3,9300	16:24	10	3.97	0.00 %	966	3.9300	3.9700	1	4	15	[+]
ATG	3.92 3.97	3.5800 4.3600	16:24 16:10 16:02 16:00	10 25 132 893	3,9700 3,9700 3,9700 3,9500	1 1 3 1	1500 645 1561 128	3.9200 3.9100 3.9000 3.8900	3.9900 4.0000 4.0100 4.0300	1698 4387 814 1350	1 4 1 1
ATREM	48,3000	17:00	70	48.80	-1.02 %	28	48.0000	48.3000	141	4	176	[+]
ATR	47.50 48.80	44.0000 53.6000	16:48 16:47 16:47 16:47	2 24 22 242	48,4000 48,5000 48,5000 48,3000	1 1 2 4	30 221 144 290	47.9000 47.8000 47.7000 47.6000	48.4000 48.5000 48.7000 48.8000	128 881 679 269	1 1 1 1
AUTOPARTN	17,0000	17:00	107	17.26	-1.62 %	372	17.0000	17.0800	1259	228	3 898	[+]
APR	17.00 17.28	15.5400 18.9800	17:00 17:00 17:00 17:00	107 107 181 100	17,0000 17,0000 17,0000 17,0000	7 8 3 5	590 630 2200 2330	16.9800 16.9600 16.9400 16.9200	17.1000 17.1200 17.1400 17.1800	5167 10 2804 1096	4 1 4 1
BBIDEVNFI	5,5500	17:00	10	0.00	0.00 %	404	5.5000	5.5500	990	0	0	[+]
BBD	0.00 0.00	5.0000 6.1000	16:27 16:27 16:27 15:06	1399 311 290 290	5,3500 5,3500 5,4000 5,5500	1 1 1 2	305 310 312 818	5.4500 5.4000 5.3500 5.3000	5.6000 5.6500 5.7000 5.7500	1114 1900 2050 1119	2 1 2 3
BENEFIT	3 130,0000	17:03	10	3,180.00	4.33 %	1	3130.0000	3140.0000	41	14	44 424	[+]
BFT	3,090.00 3,200.00	2865.0000 3495.0000	17:00 17:00 17:00 17:00	4 10 5 5	3 130,0000 3 130,0000 3 130,0000 3 130,0000	1 1 4 4	5 4 4 11	3120.0000 3115.0000 3110.0000 3105.0000	3150.0000 3160.0000 3165.0000 3170.0000	15 86 81 10	1 2 1 1
BEST	28,6000	17:00	18	28.40	0.00 %	412	28.0000	28.6000	225	1	40	[+]
BST	27.80 28.60	25.6000 31.2000	16:40 12:14 12:14 11:36	100 2 398 2	28,0000 28,6000 28,0000 28,6000	1 2 2 3	4 127 302 142	27.8000 27.6000 27.4000 27.2000	28.8000 29.0000 29.2000 29.4000	149 760 16 237	2 2 1 1
BETACOM	4,7600	16:16	227	4.82	-1.24 %	618	4.7600	4.8000	85	1	5	[+]
BCM	4.76 4.82	4.3400 5.3000	16:16 16:12 15:03 13:49	83 38 479 50	4,7800 4,7800 4,7800 4,8000	3 2 1 1	515 1762 213 109	4.7400 4.7200 4.7000 4.6600	4.8200 4.8800 4.9000 4.9200	677 34 2007 1700	1 1 4 1
BIGCHEESE	11,9800	17:00	100	11.96	0.00 %	62	11.8600	11.9800	387	3	31	[+]
BCS	11.80 11.98	10.7800 13.1400	16:02 15:58 15:58 15:41	193 11 2 300	11,8600 11,9800 11,9600 11,8000	3 2 2 4	418 301 501 333	11.8000 11.7400 11.7000 11.6000	12.0000 12.2000 12.2200 12.2400	653 374 41 122	2 2 1 1
BIOCELTIX	94,2000	17:00	6	94.40	0.32 %	5	94.1000	94.2000	23	4	382	[+]
BCX	92.40 94.50	85.0000 103.8000	17:00 17:00 17:00 17:00	4 4 22 40	94,2000 94,2000 94,2000 94,2000	1 2 1 4	38 27 50 240	93.7000 93.6000 93.4000 93.0000	94.4000 94.5000 94.7000 94.9000	24 44 50 20	3 2 1 1
BIOMAXIMA	12,7000	16:47	104	12.80	-2.68 %	100	12.7500	12.8000	240	5	67	[+]
BMX	12.70 12.95	11.5500 14.0500	16:28 16:27 16:27 16:27	5 135 156 30	12,8500 12,7000 12,7500 12,7500	5 3 3 3	1763 227 302 340	12.7000 12.6500 12.6000 12.5500	12.9000 12.9500 13.0000 13.0500	195 180 250 95	1 2 1 2
BIOTON	4,1500	17:00	31	4.15	0.00 %	1013	4.1000	4.1500	5779	28	117	[+]
BIO	4.08 4.15	3.7400 4.5600	17:00 17:00 17:00 16:29	340 388 272 1	4,1500 4,1500 4,1500 4,1000	3 2 2 2	249 1600 695 1125	4.0800 4.0700 4.0600 4.0500	4.1600 4.1700 4.1800 4.1900	590 996 1231 1086	3 3 4 4
BLOOBER	25,0000	17:00	2	25.20	-0.79 %	153	24.7000	25.0000	39	4	103	[+]
BLO	24.70 25.20	22.7000 27.7000	17:00 16:47 16:42 16:30	8 2 10 40	25,0000 25,1000 24,7500 25,1000	4 2 1 11	113 82 60 1554	24.6500 24.6000 24.5500 24.5000	25.1000 25.2000 25.2500 25.3000	58 442 3 8	1 3 1 1
BNPPL	114,5000	17:00	3	115.00	0.44 %	63	113.0000	114.5000	36	0	36	[+]
BNP	113.00 115.00	103.5000 126.5000	17:00 17:00 16:46 16:46	1 10 12 28	114,5000 114,5000 113,0000 113,0000	1 4 4 4	50 324 230 276	112.5000 112.0000 111.5000 111.0000	115.0000 115.5000 116.0000 116.5000	7 78 2644 48	1 2 10 2
BOGDANKA	20,6500	17:00	130	20.80	-0.24 %	170	20.6500	20.8000	60	17	345	[+]
LWB	20.60 21.10	18.7200 22.8500	17:00 17:00 17:00 17:00	10 4 1 9	20,6500 20,6500 20,6500 20,6500	9 10 20 4	1870 1287 4436 355	20.6000 20.5500 20.5000 20.4500	20.8500 20.9000 20.9500 21.0000	168 775 1472 6188	2 2 4 6
BOOMBIT	6,5000	16:37	28	6.54	0.00 %	18	6.5000	6.5400	350	0	2	[+]
BBT	6.50 6.54	5.9000 7.1800	16:37 13:56 13:56 13:00	109 211 11 10	6,5000 6,5400 6,5400 6,5400	2 2 2 2	172 126 350 560	6.4800 6.4400 6.4200 6.4000	6.5600 6.6000 6.6400 6.6600	848 200 200 450	1 1 1 3
BORYSZEW	5,8800	17:00	341	5.92	-0.34 %	1177	5.8800	5.9000	2704	31	184	[+]
BRS	5.84 5.92	5.3400 6.5000	17:00 17:00 17:00 17:00	323 244 3511 1300	5,8800 5,8800 5,8800 5,8800	3 4 6 13	2520 7577 1339 8802	5.8600 5.8400 5.8200 5.8000	5.9200 5.9400 5.9600 5.9800	1076 152 4256 858	3 3 5 2
BOS	10,9800	17:00	100	11.30	-3.00 %	31	10.9600	10.9800	11314	52	574	[+]
BOS	10.96 11.32	10.1800 12.4200	17:00 17:00 17:00 16:48	300 491 9 120	10,9800 10,9800 10,9800 10,9800	4 1 3 2	180 320 34 600	10.9200 10.9000 10.8600 10.8400	11.0600 11.1000 11.1400 11.1600	35 1 259 2292	3 1 1 3
BOWIM	4,8000	16:42	3	4.94	-2.83 %	3	4.7900	4.8000	4230	19	92	[+]
BOW	4.71 4.94	4.4500 5.4200	16:38 16:37 16:36 15:58	50 1500 47 3	4,7900 4,8000 4,7900 4,7900	1 1 2 1	200 6 12 6	4.7800 4.7600 4.7500 4.7400	4.8300 4.8500 4.8600 4.8700	6 100 106 100	1 1 2 1
BRAND24	54,6000	15:56	1	56.00	-1.44 %	1	54.6000	55.0000	30	0	2	[+]
B24	54.60 56.00	50.4000 61.6000	09:00 09:00 09:00 16:21	1 32 3 15	56,0000 56,0000 56,0000 55,4000	1 3 1 1	7 252 10 10	54.2000 54.0000 53.8000 52.4000	56.0000 56.4000 56.8000 57.0000	250 68 4 583	2 1 1 4
BUDIMEX	570,8000	17:00	50	582.20	-1.96 %	78	570.2000	570.8000	26	34	19 421	[+]
BDX	568.60 585.00	524.0000 640.4000	17:00 17:00 17:00 17:00	5 8 9 25	570,8000 570,8000 570,8000 570,8000	6 2 2 1	40 21 46 177	570.0000 569.8000 569.6000 569.2000	571.2000 571.6000 572.2000 572.6000	22 3 27 8	2 2 2 1
BUMECH	26,9500	17:00	200	26.70	-0.55 %	623	26.9000	26.9500	131	54	1 464	[+]
BMC	26.60 27.95	24.0500 29.3500	17:00 17:00 17:00 17:00	109 34 36 2	26,9500 26,9500 26,9500 26,9500	2 3 6 2	700 538 1853 799	26.8500 26.7500 26.7000 26.6500	27.0000 27.1500 27.2000 27.3500	35 100 126 400	1 1 1 2
CAPITEA	0,3930	16:41	5	0.39	0.00 %	23941	0.3850	0.3930	4984	47	18	[+]
CAP	0.38 0.39	0.3520 0.4300	15:51 15:51 15:13 12:37	3 3097 10 506	0,3850 0,3890 0,3930 0,3910	1 2 1 1	10000 5300 3500 10000	0.3830 0.3820 0.3815 0.3810	0.3950 0.3960 0.3965 0.3970	2600 3000 2990 2488	1 1 1 1
CAPTORTX	46,3000	17:01	155	47.00	-1.70 %	104	46.3000	46.5000	102	4	175	[+]
CTX	45.60 47.00	42.3000 51.6000	17:00 17:00 17:00 16:41	63 27 60 2	46,3000 46,3000 46,3000 46,5000	2 1 1 1	105 331 600 28	46.2000 46.1000 45.8000 45.7000	46.8000 47.0000 47.1000 47.2000	390 369 129 290	2 5 1 2
CASPAR	3,9600	09:01	2	3.96	0.00 %	190	3.8000	3.9600	97	0	0	[+]
CSR	3.96 3.96	3.5800 4.3400	17:00 09:02 09:00 17:00	2 2 2 1	3,9600 3,9600 3,9600 3,9600	2 1 1 1	15 4 730 246	3.7200 3.7000 3.6800 3.6600	4.0000 4.1000 4.1600 4.2000	988 2756 500 200	1 3 1 1
CAVATINA	14,9000	09:00	22	14.90	-0.33 %	20	14.8000	14.8500	20	0	0	[+]
CAV	14.90 14.90	13.4500 16.3500	09:00 17:00 17:00 16:38	11 19 10 8	14,9000 14,9500 14,9500 14,6000	3 2 2 2	69 191 222 64	14.6000 14.5500 14.5000 14.3000	14.9000 14.9500 15.2000 15.2500	435 736 20 66	4 3 1 1
CCC	138,0000	17:02	15	139.50	-0.50 %	2879	138.0000	138.2000	103	179	24 815	[+]
CCC	137.90 140.50	125.5500 153.4500	17:02 17:01 17:00 17:00	15 16449 15 613	138,0000 138,0000 138,0000 138,0000	4 1 1 1	129 10 25 10	137.9000 137.8500 137.8000 137.7000	138.8000 138.9000 138.9500 139.0500	75 20 100 1	1 1 1 1
CDPROJEKT	230,9000	17:02	25	237.00	-2.45 %	6961	230.7000	230.9000	732	308	71 293	[+]
CDR	228.70 238.20	213.3000 260.7000	17:01 17:01 17:01 17:00	10 10 9 18	230,9000 230,9000 230,9000 230,9000	2 3 3 2	374 1870 158 2035	230.6000 230.5000 230.4000 230.3000	231.0000 231.2000 231.4000 231.5000	613 329 344 1977	3 1 1 1
CDRL	9,2000	12:35	13	9.20	-3.16 %	838	9.2000	9.5500	48	0	1	[+]
CDL	9.20 9.65	8.3000 10.1000	12:07 10:38 09:00 16:32	21 100 5 40	9,6500 9,6500 9,2000 9,5000	3 1 1 1	250 7 77 77	9.0000 8.8000 8.2000 8.0500	9.6000 9.6500 10.2000 10.3000	679 779 62 1391	1 1 1 1
CELTIC	2,9000	16:49	50	2.90	-3.01 %	3	2.8600	2.9000	2750	10	28	[+]
CPD	2.86 2.99	2.6100 3.1900	16:27 16:09 16:09 15:29	2600 7 13 3	2,9000 2,9900 2,9700 2,9700	1 5 2 1	1128 4034 250 111	2.8200 2.8000 2.7900 2.7600	2.9800 2.9900 3.0000 3.0800	478 2693 4 610	1 2 1 1
CEZ	226,0000	16:48	6	225.00	0.09 %	4	226.0000	228.0000	60	0	2	[+]
CEZ	225.00 226.00	202.6000 247.4000	14:27 10:57 15:27 13:51	1 1 3 2	225,8000 225,0000 225,8000 226,2000	1 1 1 1	169 7 2 1	225.0000 222.4000 222.0000 221.0000	228.8000 229.2000 229.6000 229.8000	13 20 11 9	1 1 1 1
CIGAMES	3,0950	17:04	2500	3.05	1.64 %	153	3.0900	3.0950	790	587	1 833	[+]
CIG	3.02 3.19	2.7450 3.3450	17:00 17:00 17:00 17:00	100 162 898 818	3,0950 3,0950 3,0950 3,0950	4 4 2 1	14276 12581 610 50	3.0800 3.0700 3.0600 3.0550	3.1000 3.1100 3.1200 3.1250	11000 1770 4482 6693	2 3 3 4
CLNPHARMA	21,7000	17:00	42	21.45	1.40 %	500	21.5000	21.7000	1095	14	291	[+]
CLN	21.35 21.70	19.3200 23.5500	17:00 17:00 17:00 17:00	58 22 1 64	21,7000 21,7000 21,7000 21,7000	1 3 1 4	100 410 100 2359	21.4500 21.4000 21.3500 21.3000	21.7500 21.8000 21.9000 21.9500	743 1030 160 332	5 2 1 3
CLOUD	56,8000	16:39	1	56.80	-0.35 %	25	55.0000	56.8000	250	0	0	[+]
CLD	56.80 56.80	51.2000 62.4000	16:38 09:00 17:00 17:00	1 3 69 135	56,8000 56,8000 57,0000 57,0000	2 2 1 1	5 36 4 5	54.2000 54.0000 53.8000 52.6000	57.0000 58.2000 58.4000 58.6000	433 200 2 153	2 1 1 2
COALENERG	2,4900	17:00	200	2.54	-0.40 %	100	2.4900	2.5000	188	43	109	[+]
CLE	2.48 2.55	2.2900 2.7900	16:43 16:43 16:43 16:40	50 500 262 738	2,5000 2,5000 2,5000 2,5000	2 1 2 1	1477 300 3105 450	2.4800 2.4700 2.4600 2.4500	2.5200 2.5400 2.5500 2.5600	750 1525 789 1025	2 2 2 1
COGNOR	6,4000	17:02	300	6.38	0.00 %	2782	6.4000	6.4200	546	211	1 332	[+]
COG	6.24 6.44	5.7450 7.0150	17:02 17:00 17:00 17:00	2271 1000 4 3643	6,4000 6,4000 6,4000 6,4000	1 2 2 3	150 2154 404 12	6.3850 6.3000 6.2950 6.2900	6.4500 6.4550 6.4600 6.4650	739 4 150 477	2 1 1 1
COLUMBUS	6,1400	17:00	12	6.18	0.00 %	9	6.1200	6.1400	1188	10	60	[+]
CLC	6.05 6.18	5.5700 6.7900	17:00 17:00 17:00 17:00	2 2 95 2	6,1400 6,1400 6,1400 6,1400	1 1 5 1	2 704 658 18	6.0600 6.0500 6.0400 6.0300	6.1600 6.1700 6.1800 6.1900	18002 500 496 400	2 1 1 1
COMP	55,0000	17:02	20	56.20	-3.51 %	228	54.6000	55.0000	180	7	382	[+]
CMP	54.40 56.40	50.6000 61.8000	17:01 17:01 17:01 17:00	644 7 20 9	55,0000 55,0000 55,0000 55,0000	8 3 6 1	2476 241 737 185	54.4000 54.2000 54.0000 53.8000	55.2000 55.4000 55.6000 55.8000	453 667 124 188	1 1 3 1
COMPERIA	8,5500	16:19	175	8.10	1.79 %	625	8.5500	8.6500	480	5	41	[+]
CPL	8.05 8.70	7.3000 8.9000	15:43 15:24 15:24 14:56	408 100 592 533	8,6000 8,7000 8,6000 8,5000	1 1 1 1	836 900 219 150	8.5000 8.4000 7.9000 7.8000	8.7000 8.8000 8.8500 8.9000	1556 900 189 500	3 1 1 1
COMPREMUM	0,8840	16:42	20	0.89	-0.67 %	3120	0.8560	0.8840	957	38	34	[+]
CPR	0.86 0.89	0.8020 0.9780	16:38 15:10 14:40 13:58	22 3025 1 500	0,8840 0,8700 0,8840 0,8700	1 2 1 2	1400 4000 2500 927	0.8540 0.8500 0.8400 0.8340	0.8900 0.8960 0.8980 0.9000	16971 100 670 23094	3 1 2 6
CORMAY	0,4100	17:00	200	0.41	-0.97 %	30	0.4050	0.4100	46076	33	13	[+]
CRM	0.41 0.41	0.3690 0.4510	16:30 16:30 10:58 10:25	855 10 50 2000	0,4100 0,4090 0,4100 0,4100	1 1 1 3	30 30 30 360	0.4040 0.4030 0.4020 0.4010	0.4150 0.4160 0.4170 0.4180	2414 30 5039 1603	1 1 2 1
CREEPYJAR	412,0000	17:00	20	421.00	-1.90 %	16	409.0000	412.0000	35	3	1 137	[+]
CRJ	391.00 427.00	379.0000 463.0000	17:00 17:00 17:00 16:49	10 10 10 5	412,0000 412,0000 412,0000 413,0000	2 1 2 7	8 7 21 48	407.0000 405.0000 403.0000 402.0000	413.0000 414.0000 415.0000 417.0000	25 4 9 10	1 1 2 1
CREOTECH	365,0000	17:00	12	373.50	-1.88 %	59	365.0000	366.0000	151	6	2 270	[+]
CRI	363.00 377.00	336.5000 410.5000	17:00 17:00 17:00 17:00	2 10 8 2	365,0000 365,0000 365,0000 365,0000	2 7 2 4	9 73 148 69	364.5000 364.0000 363.5000 363.0000	368.5000 369.0000 370.0000 372.0000	58 107 110 91	2 2 2 2
CYBERFLKS	178,2000	17:00	42	180.00	0.56 %	9	178.2000	179.8000	102	10	1 713	[+]
CBF	177.20 182.40	162.0000 198.0000	17:00 17:00 17:00 17:00	6 8 1 13	178,2000 178,2000 178,2000 178,2000	4 1 1 6	10 72 3 119	178.0000 177.8000 177.6000 177.4000	180.0000 180.2000 180.4000 180.6000	11 73 76 73	1 1 2 2
CYFRPLSAT	12,5000	17:04	30	12.73	-1.54 %	2150	12.4900	12.5000	482	482	6 037	[+]
CPS	12.46 12.74	11.4600 14.0000	17:04 17:03 17:01 17:00	500 222 1000 150	12,5000 12,5000 12,5000 12,5000	1 4 2 4	1000 3100 1120 4538	12.4850 12.4800 12.4750 12.4700	12.5050 12.5100 12.5450 12.5500	326 53 107 39	1 1 2 1
DADELO	57,8000	16:29	4	58.60	-0.69 %	47	57.2000	57.8000	280	4	218	[+]
DAD	57.00 58.80	52.8000 64.4000	16:29 16:29 16:23 16:14	11 121 19 11	57,8000 57,4000 57,4000 57,4000	9 4 1 3	6000 98 10 13	57.0000 56.8000 56.4000 56.2000	58.0000 58.2000 58.8000 59.2000	771 140 92 50	3 2 1 1
DATAWALK	91,5000	16:49	23	90.50	0.83 %	42	90.8000	91.5000	22	6	510	[+]
DAT	89.06 92.50	81.4500 99.5500	16:49 16:49 16:49 16:49	40 11 1 34	91,5000 90,8000 90,8000 91,3700	1 4 1 1	5 629 168 1	90.7700 90.0000 89.5000 89.3700	91.5700 91.5800 91.6000 91.7400	12 20 66 100	1 1 1 1
DBENERGY	11,4500	15:46	1	11.55	-0.87 %	50	11.1500	11.4500	9	0	5	[+]
DBE	11.15 11.55	10.4000 12.7000	14:29 14:29 11:45 10:54	50 153 20 50	11,1500 11,1500 11,1500 11,1500	2 1 4 1	30 25 409 53	11.1000 11.0500 11.0000 10.7500	11.5000 11.5500 11.6000 11.7000	80 21 445 10	1 2 2 1
DEBICA	81,9000	17:00	24	81.20	0.86 %	6	81.3000	81.9000	6	1	103	[+]
DBC	80.50 81.90	73.1000 89.3000	17:00 17:00 16:00 15:31	23 2 2 5	81,9000 81,9000 81,6000 81,6000	1 1 2 1	20 1 162 70	81.2000 81.1000 81.0000 80.6000	82.0000 82.1000 82.2000 82.3000	52 15 12 1	2 1 1 1
DECORA	70,6000	16:43	15	70.40	0.86 %	97	70.0000	70.6000	246	3	188	[+]
DCR	69.00 71.00	63.4000 77.4000	16:34 16:34 16:31 16:18	1 8 339 1	70,0000 70,0000 70,6000 70,0000	1 2 5 4	6 132 153 75	69.4000 69.2000 69.0000 68.8000	71.0000 71.2000 71.4000 71.8000	459 43 3 101	3 2 3 2
DEKPOL	96,0000	17:04	13	98.80	0.00 %	40	95.6000	96.0000	59	2	197	[+]
DEK	95.00 98.80	89.0000 108.5000	16:42 16:05 15:57 15:57	5 2 23 8	96,0000 95,4000 96,0000 95,8000	2 1 1 1	373 63 5 2	95.4000 95.0000 94.8000 94.4000	97.6000 97.8000 98.0000 98.4000	15 107 264 50	1 2 3 1
DELKO	6,9400	16:32	150	6.90	0.00 %	1636	6.8800	6.9400	1775	8	53	[+]
DEL	6.88 6.96	6.2200 7.5800	13:30 13:24 13:21 13:08	3 34 5 160	6,9400 6,9400 6,9400 6,9400	5 1 2 5	1136 1000 811 2280	6.8600 6.8400 6.8200 6.8000	6.9600 6.9800 7.0000 7.0200	1147 514 4400 1010	2 1 6 2
DEVELIA	8,6000	17:00	4	8.76	-0.92 %	6	8.6000	8.6400	942	65	564	[+]
DVL	8.57 8.78	7.8900 9.6300	17:00 17:00 17:00 17:00	60 72 124 180	8,6000 8,6000 8,6000 8,6000	1 1 2 1	5 5 593 918	8.5800 8.5600 8.5500 8.5400	8.6500 8.6600 8.6700 8.6800	1779 1089 1700 918	1 1 1 1
DGA	27,4000	17:00	4	26.30	4.18 %	108	26.6000	27.4000	67	1	26	[+]
DGA	26.10 27.50	23.7000 28.9000	17:00 16:37 16:29 16:29	71 1 1 10	27,4000 27,3000 27,0000 26,6000	1 1 1 1	94 93 123 292	26.5000 26.3000 26.0000 25.8000	27.6000 27.8000 28.0000 29.0000	150 51 111 300	2 1 2 1
DIAG	181,3000	17:00	13	182.00	0.39 %	251	181.3000	182.0000	16	25	4 512	[+]
DIA	180.25 182.45	163.8000 200.2000	17:00 17:00 17:00 17:00	53 588 12 17	181,3000 181,3000 181,3000 181,3000	1 2 2 1	3 60 65 12	181.1500 181.1000 181.0000 180.9500	182.2000 182.4000 182.4500 182.5000	1 292 73 151	1 2 1 3
DIGITANET	108,6000	17:04	111	108.80	0.56 %	290	108.4000	108.6000	283	28	3 056	[+]
DIG	108.00 113.00	98.0000 119.6000	17:00 17:00 17:00 17:00	22 3 7 1	108,6000 108,6000 108,6000 108,6000	10 26 7 3	209 557 198 164	108.2000 108.0000 107.8000 107.6000	109.0000 109.2000 109.4000 109.6000	259 232 5 212	1 1 1 2
DINOPL	40,8700	17:01	200	40.93	-0.15 %	1855	40.8600	40.8800	1	2 318	94 715	[+]
DNP	40.57 41.45	36.8400 45.0200	17:00 17:00 17:00 17:00	10838 3078 270 10	40,8700 40,8700 40,8700 40,8700	3 3 2 2	909 4085 1270 576	40.8500 40.8400 40.8200 40.8100	40.8900 40.9000 40.9100 40.9200	2390 13753 1477 3194	1 1 1 1
DMGROUP	3,1500	16:45	17	3.17	0.00 %	6	3.1200	3.1500	784	1	3	[+]
DMG	3.13 3.20	2.8600 3.4800	16:34 16:34 11:51 11:51	5 5 293 5	3,1300 3,1300 3,1500 3,1400	1 1 1 1	11 11 11 10	3.1000 3.0900 3.0800 3.0700	3.1600 3.1800 3.2000 3.2200	5 5 1527 5	1 1 1 1
DOMDEV	260,0000	17:00	1	264.50	-1.89 %	55	260.0000	262.0000	88	3	705	[+]
DOM	260.00 265.00	238.5000 290.5000	17:00 17:00 17:00 17:00	1 1 2 7	260,0000 260,0000 260,0000 260,0000	1 1 3 4	5 10 34 170	259.5000 259.0000 258.5000 258.0000	262.5000 263.0000 263.5000 264.0000	38 28 4 1	2 1 1 1
DRAGOENT	25,5000	17:00	1	26.00	-1.54 %	211	25.5000	26.2000	2	1	38	[+]
DGE	25.50 27.30	23.4000 28.6000	17:00 16:49 16:48 16:48	78 1 1 1	25,5000 25,5000 26,3000 26,3000	1 1 1 2	52 2 100 5	25.4000 25.3000 25.1000 25.0000	26.4000 26.8000 26.9000 27.1000	2 50 383 27	1 1 2 1
ECHO	5,9000	17:00	84	5.90	0.34 %	4859	5.8800	5.9000	11813	227	1 340	[+]
ECH	5.88 5.98	5.3200 6.4800	16:49 16:49 16:47 16:47	2 2 69 763	5,9000 5,9000 5,9000 5,9000	7 7 2 12	1164 6235 302 4599	5.8600 5.8400 5.8200 5.8000	5.9400 5.9600 5.9800 6.0000	1100 5129 6902 62238	2 15 4 8
EDINVEST	7,0000	16:12	2	6.96	1.16 %	60	6.8600	7.0000	1398	5	34	[+]
EDI	6.84 7.06	6.2800 7.6400	15:35 13:58 13:21 13:21	10 7 95 5	7,0000 6,8400 7,0000 7,0000	1 1 1 1	223 90 230 40	6.8400 6.8200 6.7600 6.7400	7.0400 7.0600 7.1600 7.1800	213 204 115 222	1 1 1 1
ELEKTROTI	47,7500	17:00	11	48.40	-0.83 %	20	47.6500	47.7500	109	7	324	[+]
ELT	47.60 49.00	43.6000 53.2000	17:00 17:00 16:49 16:48	30 42 55 15	47,7500 47,7500 47,6000 47,8000	6 2 9 1	389 335 669 10	47.6000 47.5500 47.5000 47.4500	47.8500 47.9000 47.9500 48.0000	26 199 20 25	2 1 1 1
ELKOP	2,1800	16:47	1	2.29	-7.63 %	40	2.1500	2.1800	3281	82	179	[+]
EKP	2.08 2.30	2.0700 2.5100	16:47 16:44 16:44 16:44	69 70 60 69	2,1600 2,1800 2,1600 2,1400	2 1 1 2	71 60 10 70	2.1400 2.1300 2.1200 2.1100	2.2000 2.2100 2.2200 2.2500	25 600 1500 1500	1 1 1 1
ENEA	22,0400	17:00	90	22.50	-1.43 %	30	22.0200	22.1000	29	165	3 642	[+]
ENA	21.92 22.50	20.2600 24.7400	17:00 17:00 17:00 17:00	80 40 110 10	22,0400 22,0400 22,0400 22,0400	7 2 5 2	4359 59 1990 59	22.0000 21.9800 21.9400 21.9200	22.1200 22.1600 22.1800 22.2000	29 29 300 179	1 1 1 2
ENELMED	18,5000	11:53	92	18.50	0.00 %	20	17.8000	18.5000	264	0	2	[+]
ENE	18.40 18.50	16.7000 20.2000	11:53 11:53 09:01 17:00	10 5 2 2	18,5000 18,4000 18,5000 18,5000	1 1 1 1	150 72 4 215	17.4000 17.3000 17.2000 16.5000	19.0000 19.3000 19.5000 19.8000	240 201 151 491	3 1 2 5
ENERGA	17,7000	17:00	4	18.00	-1.67 %	5305	17.7000	17.7600	67	37	655	[+]
ENG	17.60 18.00	16.2000 19.8000	17:00 17:00 17:00 17:00	106 90 4 6	17,7000 17,7000 17,7000 17,7000	2 1 1 1	446 463 337 1434	17.6800 17.6600 17.6400 17.6200	17.8000 17.8600 17.9000 17.9400	2200 95 1375 379	3 1 3 1
ENERGOINS	2,7000	17:01	182	2.74	-2.53 %	777	2.7000	2.7300	3195	63	169	[+]
ENI	2.60 2.74	2.4700 3.0100	17:00 17:00 17:00 17:00	43 187 591 322	2,7000 2,7000 2,7000 2,7000	1 1 3 1	1204 530 152 704	2.6900 2.6400 2.6300 2.6100	2.7500 2.7600 2.7700 2.7800	1370 12534 5000 310	4 1 1 1
ENTER	52,4000	17:00	5	52.40	0.00 %	63	51.7000	52.4000	282	7	357	[+]
ENT	51.50 53.40	47.2000 57.6000	17:00 16:49 16:49 16:49	1 1 2 3	52,4000 52,2000 52,2000 51,8000	8 6 3 3	812 335 96 42	51.6000 51.5000 51.4000 51.3000	52.5000 52.6000 52.7000 52.8000	87 30 27 102	1 1 2 2
EQUNICO	0,8900	16:18	3000	0.00	0.00 %	500	0.8700	0.8880	1498	0	0	[+]
EQU	0.00 0.00	0.8020 0.9780	16:16 16:16 16:14 16:14	1498 1366 500 87	0,8620 0,8620 0,8640 0,8640	1 2 1 1	502 3000 8929 500	0.8620 0.8500 0.8400 0.8260	0.8900 0.9000 0.9180 0.9260	8848 1849 119 1800	3 1 1 1
ERBUD	27,3000	17:00	40	27.70	-0.73 %	404	27.2500	27.3000	305	3	96	[+]
ERB	27.25 27.70	24.9500 30.4500	17:00 17:00 16:48 16:48	205 12 5 5	27,3000 27,3000 27,2500 27,2500	6 4 4 2	123 272 245 2	27.2000 27.1500 27.1000 27.0500	27.3500 27.4500 27.5000 27.6500	1 90 153 785	1 2 1 3
ERG	43,0000	09:02	2	0.00	0.00 %	258	42.0000	43.0000	236	0	0	[+]
ERG	0.00 0.00	38.8000 47.2000	10:44 09:00 09:00 16:28	15 2 166 2	42,0000 43,0000 42,0000 43,0000	1 1 1 0	32 1 1 0	41.0000 40.0000 35.0000 0.0000	43.8000 44.0000 45.0000 46.0000	300 180 510 746	1 1 2 1
ESOTIQ	36,8000	16:28	1	36.90	0.27 %	284	36.1000	36.8000	40	1	43	[+]
EAH	36.10 36.90	33.3000 40.5000	16:26 16:26 15:40 15:40	1 357 21 39	36,1000 36,2000 36,8000 36,8000	2 1 2 1	5 21 91 100	36.0000 35.7000 35.6000 35.5000	36.9000 37.1000 37.2000 37.3000	222 20 65 142	1 1 2 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	11	PKC	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	1 0 0 0	10 0 0 0	1.4100 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,7550	17:00	250	1.65	5.09 %	1000	1.6900	1.7550	2466	104	179	[+]
EUC	1.64 1.78	1.4850 1.8150	17:00 16:49 16:45 16:42	1750 5 100 735	1,7550 1,7550 1,7500 1,7150	1 3 2 3	583 3268 700 2550	1.6800 1.6650 1.6550 1.6500	1.7600 1.7650 1.7700 1.7750	39703 4530 1000 1000	1 1 1 1
EUROCASH	7,7800	17:00	251	7.85	-0.51 %	3032	7.7800	7.8000	555	29	229	[+]
EUR	7.73 7.88	7.0650 8.6350	17:00 17:00 17:00 17:00	466 85 210 190	7,7800 7,7800 7,7800 7,7800	1 1 1 1	2 10 4 10	7.7700 7.7650 7.7600 7.7550	7.8050 7.8100 7.8150 7.8200	19 212 262 170	1 1 3 2
EUROHOLD	3,0000	09:45	3000	0.00	0.00 %	5	2.8200	3.0000	288	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	2 1 1 1	250 462 2000 259	2.8000 2.7800 2.7000 2.5400	3.1400 3.2000 3.2400 3.3000	8 277 1299 2726	2 3 1 5
EUROTEL	28,1000	16:45	1	28.20	-0.35 %	69	27.8000	28.1000	84	0	12	[+]
ETL	27.70 28.20	25.4000 31.0000	16:11 15:34 15:34 15:24	1 4 3 2	28,1000 28,1000 28,1000 28,1000	4 1 4 6	311 111 304 679	27.7000 27.6000 27.5000 27.2000	28.2000 28.3000 28.4000 28.5000	187 94 98 70	3 1 3 1
FABRITY	27,5000	17:00	1	27.80	-1.79 %	77	27.0000	27.5000	267	0	14	[+]
FAB	27.00 27.80	25.1000 30.5000	10:52 10:03 09:28 09:28	30 1 5 365	27,0000 27,7000 27,4000 27,4000	1 2 1 1	42 61 100 107	26.9000 26.8000 26.7000 26.6000	27.6000 27.7000 27.8000 27.9000	63 18 19 222	1 1 1 1
FASING	12,5000	17:04	320	12.70	-1.57 %	345	12.4000	12.5000	26	3	35	[+]
FSG	12.50 12.70	11.5000 13.9000	16:40 16:38 16:38 11:38	112 468 52 10	12,5000 12,5000 12,5000 12,7000	2 2 2 1	715 107 2200 1	12.3000 12.1000 12.0000 11.8000	12.6000 12.7000 12.8000 12.9000	430 1203 1388 758	2 4 4 2
FEERUM	12,6000	09:01	2	12.60	0.00 %	5	11.4500	12.4000	160	0	0	[+]
FEE	12.60 12.60	11.3500 13.8500	17:00 14:50 09:02 11:28	2 74 2 94	12,6000 12,0000 12,6000 12,5500	1 1 2 0	426 7 420 0	10.6000 8.0000 5.1000 0.0000	12.5000 12.6000 12.8000 13.5000	100 98 411 740	1 1 4 1
FERRO	29,5000	17:00	14	30.20	-2.32 %	1357	29.5000	29.8000	174	21	615	[+]
FRO	29.50 30.40	27.2000 33.2000	17:00 17:00 17:00 17:00	29 15 10 29	29,5000 29,5000 29,5000 29,5000	2 2 1 6	350 300 70 345	29.4000 29.3000 29.2000 29.1000	29.9000 30.0000 30.1000 30.2000	233 140 278 40	1 2 4 1
FMG	87,4000	12:37	10	78.60	0.23 %	24	79.4000	85.6000	32	0	13	[+]
FMG	78.60 87.40	77.8000 95.0000	12:10 12:09 12:09 12:08	12 13 7 37	81,8000 80,2000 80,2000 80,2000	1 1 1 1	25 13 32 10	79.2000 79.0000 78.2000 78.0000	85.8000 86.0000 87.0000 87.4000	12 15 10 50	1 1 1 1
FON	0,2680	16:35	110	0.27	0.00 %	5783	0.2680	0.2730	7900	34	9	[+]
FON	0.27 0.27	0.2430 0.2950	16:35 15:31 14:15 14:11	5415 96 50 1939	0,2690 0,2690 0,2690 0,2690	1 1 1 1	5700 2171 3300 5100	0.2670 0.2660 0.2650 0.2620	0.2740 0.2750 0.2760 0.2780	5000 5590 70 10000	1 1 1 1
FORTE	24,5000	17:01	38	25.20	-2.78 %	105	24.4000	24.5000	962	4	105	[+]
FTE	24.30 25.20	22.7000 27.7000	17:00 16:48 16:48 16:38	73 200 1 800	24,5000 24,5000 24,5000 24,4000	7 6 4 4	1978 159 221 228	24.3000 24.2000 24.1000 24.0000	24.7000 24.8000 24.9000 25.0000	436 113 359 726	2 3 4 2
GAMEOPS	13,6400	16:39	2	13.74	-1.02 %	4	13.4200	13.6400	148	2	25	[+]
GOP	13.40 13.74	12.3800 15.1000	16:09 13:23 13:23 13:23	1 35 150 200	13,4200 13,4000 13,4000 13,4200	2 1 1 4	148 200 2 25	13.4000 13.3800 13.3400 13.3200	13.7000 13.7800 13.8000 13.8600	3090 190 1392 2	2 2 3 1
GAMFACTOR	7,9000	17:00	20	8.06	-1.99 %	70	7.8600	7.9000	257	12	95	[+]
GIF	7.50 8.06	7.2600 8.8600	17:00 17:00 17:00 16:46	36 396 68 130	7,9000 7,9000 7,9000 7,8000	2 1 1 2	352 25 180 1275	7.6600 7.6400 7.5400 7.5200	7.9800 8.0600 8.0800 8.1000	235 687 368 762	2 2 2 4
GENOMTEC	4,8200	17:00	100	4.91	-3.50 %	600	4.7250	4.8200	240	20	96	[+]
GMT	4.70 4.99	4.4200 5.4000	17:00 17:00 16:49 16:48	150 50 40 2	4,8200 4,8200 4,8100 4,7150	1 1 1 1	3 388 253 1000	4.7200 4.7150 4.7100 4.7000	4.8300 4.8400 4.9450 4.9500	685 710 2000 980	1 1 1 1
GETIN	0,5780	17:00	2	0.58	-0.17 %	47378	0.5730	0.5780	1267	88	51	[+]
GTN	0.57 0.58	0.5220 0.6360	17:00 16:41 16:41 16:24	111 5178 1223 20	0,5780 0,5730 0,5740 0,5780	1 6 1 4	5000 75568 20 3061	0.5710 0.5700 0.5690 0.5680	0.5790 0.5800 0.5820 0.5830	25663 8300 8359 2200	2 2 1 1
GOBARTO	22,2000	15:00	100	21.70	2.78 %	10	22.4000	22.6000	140	0	3	[+]
GOB	21.70 22.20	19.5500 23.8000	11:27 11:00 15:00 11:00	15 8 10 14	21,7000 21,7000 21,6000 21,6000	1 2 1 1	127 100 1000 43	22.1000 22.0000 21.4000 21.2000	22.9000 23.3000 23.4000 23.5000	200 100 1915 542	1 1 3 2
GPW	62,8000	17:00	29	62.80	0.00 %	1500	62.8000	63.0000	1000	30	1 902	[+]
GPW	62.80 63.30	56.5500 69.0500	17:00 17:00 17:00 17:00	29 84 1 1	62,8000 62,8000 62,8000 62,8000	2 2 3 4	51 5 3 105	62.7500 62.7000 62.6500 62.6000	63.1000 63.1500 63.2000 63.2500	38 149 500 4	1 1 1 1
GREENX	1,9390	17:00	1083	2.00	-3.24 %	750	1.9390	1.9460	10	407	803	[+]
GRX	1.93 2.01	1.8020 2.2020	17:00 17:00 17:00 17:00	400 721 10 380	1,9390 1,9390 1,9390 1,9390	1 2 3 1	1000 2080 3500 20	1.9330 1.9320 1.9300 1.9290	1.9480 1.9500 1.9600 1.9610	28 10158 1000 3000	1 4 1 1
GRENEVIA	3,3250	16:47	500	3.28	0.15 %	1435	3.3100	3.3250	550	34	112	[+]
GEA	3.28 3.34	2.9550 3.6050	16:32 16:32 16:32 16:26	4800 456 5000 262	3,3300 3,3250 3,3300 3,3150	2 1 1 3	3784 4 300 15065	3.3000 3.2950 3.2900 3.2800	3.3300 3.3400 3.3450 3.3600	20350 420 1353 15	3 2 2 1
GRODNO	10,2000	16:40	400	10.25	-0.49 %	258	10.2000	10.2500	735	11	110	[+]
GRN	10.15 10.25	9.2400 11.2500	16:06 16:06 16:04 15:20	452 228 20 1	10,1500 10,1500 10,2000 10,2000	3 4 11 1	1744 2185 2421 25	10.1500 10.1000 10.0000 9.9200	10.3000 10.3500 10.4000 10.5000	3 68 140 1277	1 1 3 3
GRUPAAZOTY	18,6500	17:01	100	19.00	-1.84 %	200	18.6500	18.7400	155	81	1 521	[+]
ATT	18.65 19.08	17.1000 20.9000	17:01 17:01 17:00 17:00	100 242 200 73	18,6500 18,6500 18,6500 18,6500	3 2 12 3	285 1776 3875 1107	18.6200 18.6100 18.6000 18.5800	18.7600 18.7800 18.8000 18.8400	40 2 1 1031	1 1 1 2
GTC	3,4300	17:00	25	3.47	-1.44 %	395	3.4300	3.4400	106	2	7	[+]
GTC	3.43 3.47	3.1300 3.8100	15:22 14:31 14:31 14:31	100 3 8 7	3,4400 3,4400 3,4400 3,4400	1 1 1 1	500 1000 665 380	3.4200 3.4100 3.4000 3.3700	3.4600 3.4700 3.4800 3.5000	262 6917 54 641	2 2 2 2
HANDLOWY	103,6000	17:00	29	105.20	-0.77 %	315	103.2000	103.6000	531	10	1 061	[+]
BHW	103.20 105.20	94.7000 115.6000	17:00 17:00 17:00 17:00	21 4 17 12	103,6000 103,6000 103,6000 103,6000	11 5 11 6	1003 191 466 160	103.0000 102.8000 102.6000 102.4000	104.2000 104.4000 104.6000 104.8000	18 331 218 25	2 6 4 1
HARPER	5,3600	16:49	6	5.56	-0.74 %	394	5.3600	5.4200	2963	2	11	[+]
HRP	5.36 5.56	5.0200 6.1000	16:49 12:44 11:52 11:52	133 37 767 173	5,3600 5,4200 5,3600 5,3600	2 4 1 2	449 1779 319 802	5.3400 5.3200 5.3000 5.2600	5.4400 5.4800 5.5200 5.5600	1389 2000 15 1059	1 1 1 2
HELIO	28,0000	15:20	75	28.20	-1.06 %	425	28.0000	28.2000	42	0	2	[+]
HEL	28.00 28.20	25.4000 31.0000	09:00 11:21 11:21 10:29	4 48 152 419	28,2000 28,3000 28,3000 28,3000	2 1 2 2	600 7 80 190	27.2000 27.1000 27.0000 26.8000	28.3000 28.4000 28.5000 28.6000	1074 236 594 68	3 2 2 1
HERCULES	1,3550	15:21	168	1.36	-0.37 %	600	1.3100	1.3500	1000	7	9	[+]
HRS	1.31 1.38	1.2250 1.4950	15:20 15:20 12:44 12:19	58 450 50 600	1,3450 1,3450 1,3450 1,3100	1 1 1 2	2000 2000 1200 4168	1.3050 1.3000 1.2900 1.2850	1.3550 1.3600 1.3650 1.3750	967 1000 48 1863	1 1 1 2
HUUUGE	23,0500	17:00	153	23.15	-2.33 %	50	23.0500	23.4500	500	17	398	[+]
HUG	22.95 23.70	20.8500 25.4500	17:00 17:00 17:00 17:00	80 10 61 181	23,0500 23,0500 23,0500 23,0500	1 4 1 1	52 1318 63 5	23.0000 22.9500 22.9000 22.8500	23.6000 23.7000 23.7500 23.8000	41 472 250 100	1 1 1 1
HYDROTOR	15,1500	16:18	1	14.80	4.48 %	56	15.0000	15.2000	218	1	11	[+]
HDR	14.80 15.15	13.3500 16.2500	16:06 16:06 16:04 15:33	9 35 86 1	15,0000 15,0000 15,0000 15,0000	1 2 1 3	100 126 2 407	14.9500 14.8000 14.6000 14.2000	15.2500 15.3000 15.3500 15.4500	189 100 150 95	2 1 1 1
IBSM	59,2000	09:00	1	59.20	0.00 %	33	57.2000	59.2000	9	0	0	[+]
IBS	59.20 59.20	53.4000 65.0000	09:00 16:32 16:24 15:05	1 1 10 10	59,2000 59,2000 57,6000 59,4000	1 1 1 1	140 1 13 30	57.0000 50.6000 50.2000 49.0000	59.4000 59.8000 64.8000 68.0000	44 135 8 25	3 1 1 1
IDMSAPL	0,5500	15:16	121	0.55	0.92 %	150	0.5450	0.5500	14946	0	0	[+]
IDM	0.54 0.55	0.4920 0.5950	15:04 11:04 11:04 15:57	24 7 5 209	0,5450 0,5400 0,5450 0,5450	1 2 1 1	2373 15120 1837 300	0.5400 0.5000 0.4900 0.3500	0.5800 0.5950 0.6350 0.6800	20 3330 2500 1888	1 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	3990	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 1 1 1	5 268 200000 1	5.0500 4.8000 0.0310 0.0300	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	26,0500	17:00	12	27.50	-4.93 %	254	26.0500	26.3000	123	9	254	[+]
IFI	26.05 27.60	24.7500 30.2500	17:00 17:00 17:00 17:00	32 150 5 50	26,0500 26,0500 26,0500 26,0500	17 1 3 2	873 1 263 173	26.0000 25.9500 25.9000 25.8000	26.8000 26.8500 26.9000 26.9500	3 4 16 105	1 1 2 2
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2462	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 0.3930 1.0000 1.0100	37 1 1000 505	1 1 1 1
IMCOMPANY	26,1000	17:00	80	26.10	0.38 %	16	26.1000	26.2000	967	5	120	[+]
IMC	25.70 26.40	23.5000 28.7000	16:31 16:31 16:03 15:56	9 10 1013 1	26,2000 26,2000 26,2000 26,2000	1 2 1 2	1 100 446 130	26.0000 25.9000 25.8000 25.7000	26.4000 26.7000 26.8000 26.9000	761 335 328 415	3 2 2 2
IMMOBILE	3,0700	16:35	12	3.12	-1.60 %	3418	3.0700	3.1200	8394	1	3	[+]
GKI	3.06 3.12	2.8100 3.4300	13:37 12:58 12:34 11:15	695 5 100 4	3,0600 3,1100 3,1200 3,1200	1 3 2 2	10 1112 530 2350	3.0500 3.0000 2.9700 2.9600	3.1300 3.1400 3.1500 3.1800	12442 10000 530 700	3 1 2 1
IMPERA	1,4000	16:49	6000	1.36	2.94 %	10000	1.4000	1.4300	1000	46	65	[+]
IMP	1.36 1.46	1.2300 1.4900	16:43 16:37 16:37 16:22	5500 72 4000 6000	1,3900 1,3900 1,4000 1,4000	1 1 1 1	25 1000 5750 505	1.3800 1.3600 1.3500 1.3100	1.4400 1.4600 1.4700 1.4800	5100 400 3300 444	1 1 1 1
IMS	2,9900	16:49	6	2.99	0.00 %	2805	2.9800	2.9900	80	9	27	[+]
IMS	2.97 3.00	2.7000 3.2800	16:36 16:33 16:18 15:51	14 47 4 185	2,9900 3,0000 3,0000 2,9800	2 8 3 3	790 1658 915 142	2.9600 2.9500 2.9400 2.9300	3.0000 3.0100 3.0200 3.0400	31745 3 1094 2795	6 1 1 3
INC SA	1,6100	09:00	5	1.61	3.21 %	205	1.5600	1.6050	300	0	0	[+]
INC	1.61 1.61	1.4500 1.7700	09:00 15:41 15:41 15:41	1 1372 100 228	1,6100 1,5600 1,5600 1,5600	1 1 1 1	502 470 5200 470	1.5450 1.5400 1.5300 1.5200	1.6100 1.6200 1.6250 1.6300	2134 5522 2150 4900	1 3 1 1
INGBSK	332,0000	17:00	4	333.00	-0.30 %	8	332.0000	332.5000	9	3	1 029	[+]
ING	329.00 333.50	300.0000 366.0000	17:00 17:00 17:00 17:00	13 1 14 1	332,0000 332,0000 332,0000 332,0000	2 1 1 2	158 33 11 118	331.0000 330.0000 329.5000 329.0000	333.0000 333.5000 334.0000 334.5000	146 30 151 137	4 3 4 7
INPRO	8,1500	16:24	10	8.10	1.24 %	3327	8.0500	8.1500	4343	1	8	[+]
INP	8.05 8.15	7.3000 8.9000	13:20 12:06 11:38 10:01	21 80 500 156	8,0500 8,0500 8,0500 8,0500	1 1 1 2	13 50 2000 1343	8.0000 7.9500 7.9000 7.8500	8.2000 8.2500 8.3500 8.4000	2436 125 292 200	2 1 1 1
INSTALKRK	37,0000	16:36	51	36.90	-1.07 %	49	37.0000	37.1000	27	1	50	[+]
INK	36.60 37.30	33.3000 40.5000	16:03 15:47 15:22 14:12	3 5 2 81	37,2000 37,2000 37,2000 37,0000	1 2 3 4	47 64 103 417	36.9000 36.8000 36.7000 36.6000	37.2000 37.3000 37.4000 37.7000	277 3 91 51	2 1 2 1
INTERBUD	2,1900	12:52	133	2.17	0.92 %	500	2.1300	2.2100	1938	1	1	[+]
ITB	2.17 2.19	1.9550 2.3800	12:52 12:52 11:26 16:23	315 16 100 13	2,1800 2,1800 2,1700 2,1700	2 1 1 1	1000 672 500 400	2.1100 2.0900 2.0800 2.0700	2.2200 2.2500 2.2600 2.2700	5954 777 3815 478	2 1 4 1
INTERCARS	540,0000	17:00	320	550.00	-1.46 %	7	539.0000	545.0000	32	7	4 052	[+]
CAR	539.00 550.00	495.0000 605.0000	17:00 17:00 17:00 17:00	11 2 10 5	540,0000 540,0000 540,0000 540,0000	3 5 4 1	11 147 90 15	537.0000 536.0000 535.0000 533.0000	547.0000 548.0000 549.0000 550.0000	10 3 2 237	1 1 1 3
INTERSPPL	0,5100	16:24	378	0.51	0.00 %	3000	0.4900	0.5080	1715	101	49	[+]
IPO	0.48 0.51	0.4590 0.5600	16:24 16:24 16:24 16:24	70 70 30 52	0,5080 0,5040 0,5020 0,5000	3 1 1 1	1993 4100 5000 54	0.4870 0.4860 0.4850 0.4820	0.5100 0.5120 0.5140 0.5180	8456 72 2123 3153	2 1 1 1
INTROL	6,7000	16:37	671	6.70	-1.18 %	415	6.6600	6.7000	336	2	16	[+]
INL	6.66 6.70	6.0400 7.3600	16:37 16:37 16:35 16:12	3 326 2 85	6,7000 6,7000 6,7000 6,6600	2 1 6 3	89 3 2062 158	6.6400 6.6200 6.6000 6.5800	6.7200 6.7800 6.8000 6.8200	500 1 261 350	1 1 1 1
IPOPEMA	3,1700	17:00	6	3.27	-2.76 %	1894	3.1700	3.3300	70	60	198	[+]
IPE	3.10 3.34	2.9500 3.5900	17:00 17:00 17:00 13:57	14 4 111 135	3,1700 3,1700 3,1700 3,1700	2 1 1 1	65000 1800 4750 600	3.1600 3.1500 3.1400 3.1300	3.3400 3.3500 3.3600 3.3800	1512 5100 202 2380	1 3 1 2
IZOLACJA	3,8000	15:27	3	3.86	-2.06 %	400	3.7000	3.8400	498	3	12	[+]
IZO	3.69 3.86	3.4800 4.2400	15:20 15:20 15:19 15:18	10 2 1189 400	3,6900 3,8400 3,7000 3,7100	3 1 1 1	234 6 33 365	3.6800 3.6300 3.6100 3.5800	3.8600 3.8800 3.9500 3.9800	248 200 4121 336	1 1 1 2
IZOSTAL	3,3800	17:00	300	3.42	-1.17 %	642	3.3800	3.4400	2	28	97	[+]
IZS	3.34 3.47	3.0800 3.7600	16:45 16:45 16:30 16:21	398 202 48 175	3,4400 3,4400 3,4400 3,4300	1 1 2 2	600 800 1750 1003	3.3700 3.3600 3.3500 3.3400	3.4500 3.4600 3.4700 3.4800	700 1051 1030 1679	2 4 2 5
JRHOLDING	6,0000	17:00	10	6.10	-1.64 %	9	5.9800	6.0000	857	6	37	[+]
JRH	5.92 6.10	5.5000 6.7000	17:00 17:00 16:47 16:42	90 10 151 4	6,0000 6,0000 5,9800 5,9200	2 1 2 1	108 120 1088 1100	5.9200 5.9000 5.8800 5.8600	6.0200 6.0400 6.0800 6.1000	502 12 527 483	3 1 1 2
JSW	23,9400	17:04	1500	24.50	-1.89 %	2242	23.9300	23.9400	473	224	5 382	[+]
JSW	23.84 24.50	22.0500 26.9500	17:01 17:01 17:01 17:01	100 500 1 1	23,9400 23,9400 23,9400 23,9400	4 3 11 4	2500 1221 4900 162	23.9200 23.9100 23.9000 23.8800	23.9500 23.9800 23.9900 24.0000	80 35 290 70	2 2 2 2
JWWINVEST	3,1200	15:35	329	3.17	-1.58 %	50	3.1000	3.1200	2814	1	3	[+]
JWW	3.12 3.19	2.8600 3.4800	15:35 11:59 10:23 10:15	50 200 15 215	3,1200 3,1300 3,1900 3,1700	1 1 1 1	500 100 300 170	3.0900 3.0800 3.0600 3.0500	3.1900 3.2000 3.2100 3.2200	85 315 100 100	1 1 1 1
KCI	0,9600	16:42	85	0.95	-0.62 %	1220	0.9520	0.9600	1893	27	26	[+]
KCI	0.95 0.96	0.8600 1.0450	16:41 16:14 16:11 16:08	3380 407 75 127	0,9520 0,9600 0,9600 0,9520	3 1 1 1	6437 5476 5000 10000	0.9500 0.9460 0.9420 0.9400	0.9620 0.9640 0.9660 0.9680	2000 2182 6422 9524	1 1 3 3
KERNEL	20,9500	17:02	1971	19.20	9.34 %	2585	19.1000	20.9500	11236	68	1 360	[+]
KER	19.00 20.95	17.2800 21.1000	17:01 17:01 17:00 17:00	70 2903 250 10	20,9500 20,9500 20,9500 20,9500	2 5 8 1	520 387 2957 2	19.0400 19.0200 19.0000 18.9800	21.0000 21.2000 21.3000 21.4000	1076 126 1100 100	7 1 3 1
KETY	916,0000	17:00	42	927.00	-1.66 %	459	916.0000	919.5000	54	7	6 038	[+]
KTY	916.00 931.00	834.5000 1019.0000	17:00 17:00 17:00 17:00	31 7 5 2	916,0000 916,0000 916,0000 916,0000	2 30 6 6	3 727 29 510	915.5000 915.0000 914.5000 914.0000	920.0000 921.0000 922.0000 922.5000	43 185 24 57	2 3 1 1
KGHM	192,2000	17:00	221	195.00	-1.44 %	7870	192.1500	192.2000	221	437	84 137	[+]
KGH	190.15 195.50	175.5000 214.5000	17:00 17:00 17:00 17:00	73 155 155 225	192,2000 192,2000 192,2000 192,2000	2 2 2 1	1048 30 488 221	192.1000 192.0000 191.9500 191.9000	192.2500 192.3500 192.4000 192.5000	8392 1 2489 6855	2 1 2 3
KGL	10,8000	09:00	23	10.80	0.00 %	5	10.5000	10.8000	62	0	1	[+]
KGL	10.80 10.80	9.7500 11.8000	09:00 09:00 16:24 15:01	97 1 1 9	10,8000 10,8000 10,8000 10,5000	2 1 1 1	123 3 9 100	10.2000 10.0000 9.6500 9.1000	10.9000 11.8000 12.5000 14.4000	875 100 345 150	2 1 3 1
KINOPOL	18,4500	17:00	10	18.00	3.36 %	18	18.4000	18.4500	1031	16	289	[+]
KPL	17.95 18.50	16.2000 19.8000	16:31 16:31 16:29 16:29	12 88 25 2	18,4000 18,4000 18,4000 18,4000	1 1 1 2	50 98 200 150	18.3000 18.2500 18.2000 18.1000	18.5000 18.5500 18.6000 18.6500	1249 690 300 57	7 3 1 2
KOGENERA	62,0000	17:00	5	62.30	-0.16 %	108	61.6000	62.0000	95	2	145	[+]
KGN	61.60 62.60	56.1000 68.5000	16:44 16:42 16:42 16:41	2 18 14 30	61,6000 61,7000 61,7000 61,7000	1 1 1 1	339 50 50 600	61.5000 61.3000 61.2000 61.1000	62.3000 62.4000 62.5000 62.6000	228 94 95 73	1 2 2 2
KOMPAP	22,0000	12:52	350	22.00	2.80 %	350	22.0000	23.0000	390	0	8	[+]
KMP	22.00 22.00	19.8000 24.2000	15:06 15:00 12:01 12:01	50 250 140 60	21,4000 21,4000 21,4000 21,4000	1 2 2 1	200 180 141 250	21.6000 21.2000 21.0000 20.0000	24.0000 25.0000 25.2000 25.8000	520 421 399 80	2 2 1 1
KOMPUTRON	6,1600	16:27	3	6.10	0.98 %	1124	6.0000	6.1600	357	13	80	[+]
KOM	6.02 6.28	5.5000 6.7000	16:17 16:17 16:17 16:17	1227 360 800 38	6,0200 6,0200 6,0600 6,0600	1 3 1 1	773 3166 3913 370	5.9400 5.9200 5.9000 5.8400	6.1800 6.2000 6.2200 6.2400	1632 5811 37 1593	2 2 1 2
KPPD	24,6000	15:09	50	0.00	0.00 %	320	24.4000	24.6000	110	0	0	[+]
KPD	0.00 0.00	22.2000 27.0000	14:29 14:29 12:26 13:58	300 20 20 19	24,8000 24,8000 25,0000 25,0000	1 1 2 1	2 22 125 30	23.0000 22.8000 22.6000 22.2000	24.8000 25.4000 25.6000 26.4000	41 50 300 23	1 1 1 1
KRAKCHEM	0,7180	15:52	123	0.72	0.28 %	855	0.7100	0.7200	1755	2	1	[+]
KCH	0.72 0.72	0.6460 0.7860	14:27 13:19 11:42 10:55	359 677 598 2	0,7200 0,7180 0,7160 0,7160	1 3 2 1	40 1865 1015 50	0.7020 0.7000 0.6980 0.6860	0.7400 0.7700 0.7720 0.7760	877 1000 10 2264	1 1 1 2
KRKA	870,0000	16:17	2	864.00	-1.14 %	1	864.0000	870.0000	3	0	18	[+]
KRK	864.00 880.00	778.0000 950.0000	16:05 16:05 12:52 12:48	2 5 2 1	868,0000 868,0000 870,0000 870,0000	1 3 1 1	5 11 2 1	862.0000 860.0000 858.0000 856.0000	878.0000 880.0000 884.0000 888.0000	1 3 1 1	1 1 1 1
KRUK	454,4000	17:00	1	461.20	-1.47 %	13	454.3000	454.4000	15	9	4 266	[+]
KRU	452.00 462.00	415.1000 507.2000	17:00 17:00 17:00 17:00	1 1 1 1	454,4000 454,4000 454,4000 454,4000	1 1 2 2	1 1 30 6	453.7000 453.6000 453.4000 453.1000	454.8000 456.7000 457.8000 461.2000	25 22 3 11	1 2 1 1
KRVITAMIN	10,5000	16:42	6	10.30	1.94 %	2	10.3000	10.5000	262	2	21	[+]
KVT	10.20 10.50	9.2800 11.3000	16:42 16:42 16:42 16:42	1 1 1 1	10,5000 10,4500 10,4500 10,4000	3 4 3 2	320 746 412 302	10.2500 10.2000 10.1500 10.1000	10.5500 10.6000 10.6500 10.7000	611 1000 1003 1116	2 1 2 3
KSGAGRO	3,3800	17:00	16	3.34	2.74 %	1005	3.3300	3.3800	699	21	72	[+]
KSG	3.29 3.60	3.0100 3.6700	16:42 15:17 14:47 14:39	50 4 971 5	3,3800 3,3400 3,3100 3,3100	3 1 2 1	480 3684 11 40	3.3100 3.3000 3.2700 3.2500	3.3900 3.4100 3.4300 3.4400	1009 6 400 6	3 1 1 1
LARQ	1,8950	11:14	3564	1.90	-6.19 %	1188	1.9050	1.9750	1200	13	26	[+]
LRQ	1.90 1.97	1.7100 2.0800	11:14 11:13 11:13 11:12	292 2000 1200 515	1,8950 1,9000 1,9050 1,9700	2 1 1 1	2000 369 393 800	1.9000 1.8300 1.7300 1.7000	2.1300 2.1400 2.1900 2.2300	1313 700 180 700	1 1 1 1
LENA	2,6900	14:19	5	2.70	-1.47 %	2027	2.6900	2.7200	775	5	13	[+]
LEN	2.69 2.73	2.4300 2.9700	14:17 13:50 12:54 11:29	5 250 25 400	2,6900 2,7200 2,7200 2,7000	3 2 1 1	2665 129 10 670	2.6800 2.6600 2.6500 2.6400	2.7300 2.7400 2.7500 2.7600	1163 750 1135 810	2 1 1 1
LENTEX	7,2200	16:06	70	7.02	1.12 %	874	7.0400	7.2000	285	3	24	[+]
LTX	7.00 7.26	6.3200 7.7200	14:19 14:19 14:19 14:19	6 3 784 645	7,2600 7,2400 7,2400 7,1400	2 1 3 2	575 600 805 700	7.0200 7.0000 6.9600 6.9400	7.2200 7.2600 7.2800 7.3000	4325 554 250 600	2 2 1 1
LESS	0,2300	15:44	15755	0.23	-1.29 %	50	0.2310	0.2370	10	24	6	[+]
LES	0.23 0.24	0.2090 0.2550	15:44 15:44 15:44 15:44	70 2500 70 70	0,2300 0,2300 0,2300 0,2310	3 1 2 3	11892 50 6070 13844	0.2300 0.2290 0.2280 0.2260	0.2380 0.2390 0.2400 0.2410	60 100 138 50	2 2 4 1
LIBET	1,4500	16:35	6805	1.49	-2.03 %	7000	1.4300	1.4950	238	119	177	[+]
LBT	1.45 1.50	1.3400 1.6300	12:27 12:27 12:27 12:27	6790 15 4454 51000	1,4950 1,4900 1,4850 1,4850	1 1 1 1	5546 2000 335 200	1.4250 1.4100 1.4000 1.3100	1.5150 1.5200 1.5350 1.5400	7000 10350 1000 5325	1 2 1 2
LOKUM	22,9000	16:46	2	22.40	0.44 %	44	22.4000	22.9000	45	1	13	[+]
LKD	22.40 22.90	20.2000 24.6000	14:24 13:47 13:47 11:20	25 96 1 447	22,4000 22,7000 22,4000 22,7000	2 1 1 3	73 23 100 94	22.3000 22.2000 22.1000 22.0000	23.0000 23.5000 23.7000 23.8000	169 43 43 550	3 1 1 2
LPP	16 205,0000	17:03	1	16,630.00	-1.58 %	2	16200.0000	16205.0000	2	2	32 295	[+]
LPP	16,160.00 16,695.00	14970.0000 18290.0000	17:01 17:00 17:00 17:00	1 3 2 1	16 205,0000 16 205,0000 16 205,0000 16 205,0000	2 1 1 2	10 4 3 6	16195.0000 16185.0000 16180.0000 16165.0000	16215.0000 16230.0000 16240.0000 16245.0000	1 1 1 3	1 1 1 2
LSISOFT	27,0000	16:06	60	27.00	-2.17 %	400	27.2000	27.4000	1160	1	23	[+]
LSI	27.00 27.20	24.4000 29.6000	15:26 15:26 13:55 13:55	110 20 94 56	27,0000 27,2000 27,2000 27,2000	5 1 1 1	1941 30 30 30	27.0000 26.8000 26.6000 26.4000	28.0000 28.4000 28.6000 28.8000	270 318 270 1033	1 1 1 2
LUBAWA	9,6800	17:02	1851	9.70	-0.51 %	3787	9.6800	9.6850	15	109	1 058	[+]
LBW	9.66 9.84	8.7300 10.6700	17:00 17:00 17:00 17:00	15 14 9 422	9,6800 9,6800 9,6800 9,6800	2 2 1 1	963 4 6 2	9.6700 9.6650 9.6600 9.6550	9.6950 9.7000 9.7100 9.7350	15 15 30 332	1 1 2 1
MABION	7,6900	17:01	110	7.73	-1.79 %	1250	7.6800	7.6900	190	38	294	[+]
MAB	7.61 7.89	6.9600 8.5000	17:00 17:00 17:00 17:00	100 2 700 22	7,6900 7,6900 7,6900 7,6900	2 5 5 1	4 5977 2166 200	7.6700 7.6600 7.6500 7.6400	7.7800 7.7900 7.8500 7.8800	2 1935 120 3	1 2 3 2
MAKARONPL	22,9500	15:49	1	23.00	-0.22 %	299	22.8500	22.9500	366	2	48	[+]
MAK	22.80 23.00	20.7000 25.3000	15:39 15:30 15:15 15:15	1 21 9 7	22,9500 22,9500 22,9500 22,9500	1 1 5 2	400 20 256 200	22.8000 22.7500 22.7000 22.6500	23.0000 23.0500 23.1000 23.2000	3348 6 869 22	5 1 4 2
MANGATA	65,8000	16:42	12	68.80	-2.37 %	1	65.4000	66.8000	1	1	83	[+]
MGT	64.80 69.40	62.0000 75.6000	15:58 15:58 15:51 15:46	9 1 50 10	64,8000 64,8000 65,8000 65,6000	1 3 1 2	2 72 10 102	65.2000 65.0000 64.4000 64.2000	67.0000 67.6000 68.2000 68.4000	21 15 40 34	2 1 1 1
MARVIPOL	8,1600	16:20	35	8.14	0.25 %	372	8.1400	8.1600	10650	6	45	[+]
MVP	8.12 8.22	7.3400 8.9400	15:20 15:00 14:59 14:58	600 1 1 1	8,2000 8,1400 8,1400 8,1400	2 2 2 4	582 1000 1030 1110	8.1200 8.1000 8.0600 8.0200	8.1800 8.2000 8.2200 8.2600	10 70 1085 620	1 1 2 1
MAXCOM	5,2000	09:00	2	5.20	-1.14 %	2	5.1800	5.2000	490	0	0	[+]
MXC	5.20 5.20	4.6800 5.7200	09:00 09:00 09:00 09:00	2 2 2 2	5,2000 5,2000 5,2000 5,2000	6 3 5 9	318 155 57 22	5.1600 5.1400 5.1200 5.1000	5.2600 5.2800 5.3000 5.3200	149 2 592 229	1 1 8 3
MBANK	1 046,5000	17:00	48	1,056.50	-0.95 %	2	1044.0000	1046.5000	214	19	20 123	[+]
MBK	1,035.00 1,069.00	951.0000 1162.0000	17:00 17:00 17:00 17:00	21 128 15 71	1 046,5000 1 046,5000 1 046,5000 1 046,5000	1 1 2 3	20 40 16 138	1040.0000 1038.5000 1037.0000 1035.0000	1047.5000 1048.0000 1049.0000 1050.0000	116 82 104 60	1 1 2 2
MBWS	12,5000	09:02	2	0.00	0.00 %	6	10.0000	12.5000	26	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	14.3000 18.8000 19.0000 19.6000	220 150 140 140	1 1 1 1
MCI	29,3000	16:37	1	29.20	-1.35 %	114	29.1000	29.3000	442	6	164	[+]
MCI	28.90 29.70	26.3000 32.1000	16:37 16:34 16:34 15:26	2 155 45 50	29,3000 29,3000 29,3000 29,3000	2 1 4 1	401 4 305 200	29.0000 28.9000 28.8000 28.7000	29.4000 29.5000 29.6000 29.8000	35 500 734 200	1 2 3 1
MDIENERGIA	0,9000	15:03	20	0.92	-2.39 %	22	0.8920	0.9000	1996	8	7	[+]
MDI	0.89 0.94	0.8280 1.0050	14:36 13:51 13:35 11:44	1 750 13 40	0,8920 0,9000 0,9000 0,9000	1 1 1 1	2000 1848 20 300	0.8900 0.8880 0.8860 0.8800	0.9360 0.9380 0.9420 0.9560	500 5544 1880 22	1 3 1 1
MEDICALG	32,8000	17:00	22	33.65	-0.61 %	128	32.8000	33.0500	45	16	534	[+]
MDG	32.50 33.65	30.3000 37.0000	17:00 17:00 16:49 16:39	46 25 25 65	32,8000 32,8000 32,7500 32,8000	1 2 4 2	2 310 138 1929	32.7500 32.7000 32.6500 32.6000	33.1500 33.2500 33.3000 33.3500	125 140 480 16	1 2 2 2
MEDINICE	11,4400	17:00	23	11.40	-0.52 %	545	11.2800	11.4400	327	2	24	[+]
ICE	11.24 11.44	10.2600 12.5400	17:00 16:48 16:48 16:44	47 3 32 180	11,4400 11,4200 11,3000 11,3000	2 2 2 1	272 358 550 6	11.2400 11.2200 11.2000 11.1600	11.5000 11.7000 11.7400 11.7600	168 100 220 700	1 1 2 2
MENNICA	35,0000	17:00	12	35.50	0.00 %	10	34.8000	35.0000	88	3	107	[+]
MNC	34.50 35.50	32.0000 39.0000	17:00 17:00 16:33 16:28	8 1 1 358	35,0000 35,0000 35,0000 35,1000	3 3 2 1	102 41 12 6	34.7000 34.6000 34.5000 34.4000	35.1000 35.2000 35.4000 35.5000	48 1424 62 1005	1 1 1 3
MERCATOR	39,9500	15:39	1	40.00	0.88 %	1	39.7500	39.9500	298	3	107	[+]
MRC	39.70 40.00	36.0000 44.0000	15:39 15:18 15:07 14:16	1 200 150 44	39,9000 39,7500 39,7500 39,7500	3 1 7 3	52 100 437 66	39.7000 39.6500 39.6000 39.5500	40.0000 40.0500 40.1000 40.2000	952 1211 213 100	12 1 4 1
MERCOR	22,4000	17:00	40	22.30	0.90 %	112	22.4000	22.5000	215	2	46	[+]
MCR	22.20 22.60	20.1000 24.5000	16:36 16:26 16:18 16:05	1 8 103 8	22,5000 22,4000 22,4000 22,4000	3 5 1 4	218 272 490 1506	22.3000 22.2000 22.1000 22.0000	22.6000 22.7000 22.9000 23.0000	200 103 632 500	1 2 3 1
MEXPOLSKA	3,5200	13:32	3	3.55	-0.28 %	495	3.4100	3.5000	298	1	3	[+]
MEX	3.43 3.55	3.2000 3.9000	11:53 11:53 11:53 11:53	105 5 5 5	3,4300 3,4400 3,4400 3,4500	1 1 3 1	90 15 781 10	3.4000 3.3000 3.2600 3.2000	3.5200 3.5500 3.5700 3.6300	499 6211 1029 1561	1 2 2 2
MFO	36,7000	15:00	13	36.50	0.82 %	37	36.1000	36.7000	237	1	38	[+]
MFO	36.00 37.40	32.9000 40.1000	15:00 13:38 13:38 13:38	2 65 1 32	36,6000 36,0000 36,0000 36,0000	1 1 4 1	25 100 1900 250	35.2000 35.1000 35.0000 34.8000	36.8000 36.9000 37.0000 37.2000	100 213 500 269	1 2 3 1
MILKILAND	1,7800	16:31	10	1.78	0.28 %	315	1.7400	1.7800	2140	40	71	[+]
MLK	1.72 1.81	1.6000 1.9500	16:14 15:18 15:12 15:12	185 10 33 1000	1,7400 1,7850 1,7150 1,7250	3 4 3 3	3100 1487 5100 1947	1.7200 1.7150 1.7100 1.7050	1.7850 1.7900 1.7950 1.8000	386 1012 11182 2048	1 2 3 1
MILLENNIUM	15,9200	17:00	1900	16.18	-1.42 %	978	15.9000	15.9200	1808	394	6 288	[+]
MIL	15.85 16.18	14.5700 17.7900	17:00 17:00 17:00 17:00	296 1152 65 1737	15,9200 15,9200 15,9200 15,9200	2 1 1 2	1010 525 2 2261	15.8900 15.8800 15.8700 15.8600	15.9400 15.9600 15.9900 16.0000	448 307 306 32879	1 1 1 7
MIRACULUM	0,7500	13:52	670	0.75	2.18 %	5000	0.7320	0.7400	2000	6	5	[+]
MIR	0.75 0.75	0.6760 0.8240	13:52 13:07 12:30 12:30	330 200 2000 470	0,7500 0,7500 0,7500 0,7500	3 2 1 1	11621 3978 5130 8320	0.7300 0.7200 0.7180 0.7160	0.7500 0.7600 0.7640 0.7660	4367 3490 10000 6000	1 2 1 1
MIRBUD	14,3600	17:04	150	14.22	1.13 %	701	14.3600	14.4200	75	167	2 411	[+]
MRB	14.11 14.59	12.8000 15.6400	17:00 17:00 17:00 17:00	149 21 80 78	14,3600 14,3600 14,3600 14,3600	1 1 1 3	4 151 100 1430	14.3500 14.3400 14.3100 14.3000	14.5000 14.5200 14.5300 14.5500	3300 300 100 1743	7 1 1 4
MLPGROUP	80,2000	16:14	1	80.80	-0.74 %	7	79.2000	80.2000	1	1	40	[+]
MLG	79.00 82.20	72.8000 88.8000	12:11 12:10 12:08 12:08	70 6 15 5	79,0000 79,0000 79,2000 79,2000	3 1 1 1	262 1 10 10	79.0000 78.6000 78.2000 78.0000	80.4000 80.6000 81.4000 81.8000	5 56 149 134	1 2 2 1
MLSYSTEM	16,2000	16:47	6	16.36	-0.61 %	853	16.0600	16.2000	311	8	127	[+]
MLS	15.92 16.44	14.7400 17.9800	16:42 16:42 16:12 15:51	147 5 2 1	16,0600 16,0800 16,1600 16,1600	1 1 6 2	5 100 3877 1011	16.0400 16.0200 16.0000 15.9200	16.2200 16.2400 16.2600 16.3200	3 298 250 26	1 1 1 2
MOBRUK	286,5000	16:49	27	289.00	-0.87 %	30	286.5000	287.0000	31	2	632	[+]
MBR	285.50 289.00	260.5000 317.5000	16:49 16:49 16:46 16:46	1 1 1 2	286,5000 286,5000 286,0000 286,0000	4 1 18 4	17 5 226 58	286.0000 285.5000 285.0000 284.5000	288.0000 288.5000 289.0000 289.5000	44 25 25 4	2 1 2 1
MOJ	1,4400	09:17	10	1.40	0.00 %	999	1.3700	1.4100	800	62	86	[+]
MOJ	1.40 1.44	1.2600 1.5400	09:14 09:12 09:12 09:07	8857 10 6100 10	1,4100 1,4400 1,4100 1,4400	1 2 2 1	1120 8954 1947 45	1.3600 1.3500 1.2900 1.2000	1.4200 1.4300 1.4400 1.4500	900 1000 6699 6500	1 1 2 2
MOL	33,5800	16:49	1	33.20	1.27 %	126	33.0000	33.5800	200	1	48	[+]
MOL	33.20 33.74	29.8800 36.5200	16:37 16:35 15:42 15:37	545 133 1 69	33,5800 33,4200 33,6200 33,4400	1 1 1 1	212 2 1400 18	32.9800 32.9000 32.7000 32.5200	33.8000 33.8400 34.0000 34.1800	403 40 140 1	1 1 2 1
MOLECURE	6,0300	16:47	13	6.11	-1.47 %	500	5.9600	6.0000	1216	6	34	[+]
MOC	5.97 6.11	5.5000 6.7200	16:44 16:40 16:34 16:32	150 1 11 3	5,9700 5,9700 6,0300 5,9800	3 1 1 5	5250 3 3 2535	5.9500 5.9400 5.9300 5.9000	6.0300 6.0600 6.1000 6.1200	151 514 600 1316	2 1 1 4
MONNARI	5,1000	16:03	1499	5.12	-0.39 %	781	5.1000	5.1200	24	2	11	[+]
MON	5.10 5.12	4.6100 5.6200	14:53 13:17 10:06 10:06	600 2 120 10	5,1000 5,1200 5,1000 5,1000	3 1 4 1	3464 1354 1422 2133	5.0600 5.0200 5.0000 4.9800	5.1400 5.1800 5.2000 5.2200	500 2 2106 385	1 1 4 2
MOSTALPLC	15,3500	14:44	10	15.30	0.33 %	1260	15.3000	15.6500	100	2	34	[+]
MSP	15.10 15.80	13.8000 16.8000	13:05 12:31 12:28 12:24	2 61 1050 100	15,8000 15,3000 15,5500 15,5500	1 3 1 1	1497 341 198 200	15.2500 15.1000 15.0500 15.0000	15.7000 15.8000 15.8500 15.9500	629 950 200 200	1 2 2 2
MOSTALWAR	7,0400	17:00	5	6.96	0.00 %	128	6.9000	7.0400	206	3	19	[+]
MSW	6.90 7.04	6.2800 7.6400	16:31 16:31 16:31 16:30	178 16 130 250	7,0400 6,9000 6,9000 6,9000	2 1 1 2	280 400 311 366	6.8800 6.8600 6.8400 6.8200	7.0600 7.0800 7.1000 7.1200	211 308 524 206	1 2 4 1
MOSTALZAB	6,3600	17:00	10	6.33	-1.09 %	172	6.3200	6.3600	1340	54	340	[+]
MSZ	6.20 6.50	5.7000 6.9600	16:32 16:17 16:17 16:14	300 325 145 212	6,3700 6,3700 6,3500 6,3500	4 10 1 3	2355 5211 800 4269	6.3100 6.3000 6.2900 6.2800	6.3700 6.3800 6.3900 6.4200	3500 5038 3600 50	2 2 1 1
MOVIEGAMES	10,6600	17:00	11	11.00	-3.09 %	183	10.4200	10.6600	39	6	63	[+]
MOV	10.30 11.10	9.9000 12.1000	17:00 16:49 16:48 16:20	1 118 57 1	10,6600 10,5000 10,5000 10,4200	1 1 4 1	20 9 487 1	10.4000 10.3200 10.3000 10.2800	10.6800 10.7000 10.7600 10.7800	100 50 50 9	1 1 1 2
MURAPOL	38,5000	17:01	50	38.50	0.00 %	594	38.4500	38.5000	394	15	565	[+]
MUR	38.25 38.50	34.6500 42.3500	17:00 17:00 16:49 16:49	36 14 19 19	38,5000 38,5000 38,4500 38,4500	13 1 3 1	953 1 471 49	38.4000 38.3500 38.3000 38.2500	38.6000 38.6500 38.7000 38.8000	15 50 502 40	1 1 1 1
MUZA	10,1000	15:13	50	0.00	0.00 %	102	10.1000	10.5000	715	0	0	[+]
MZA	0.00 0.00	9.1000 11.1000	13:53 10:51 16:29 14:55	187 32 100 10	10,2500 10,1500 10,2500 10,1500	2 1 1 1	755 101 42 70	10.0000 9.9000 9.6000 6.7800	11.0000 11.2000 11.8000 11.8500	1000 200 53 100	1 1 1 1
MWTRADE	3,4800	09:41	2	0.00	0.00 %	504	3.3000	3.4600	1019	0	0	[+]
MWT	0.00 0.00	3.1400 3.8200	12:22 12:21 10:24 11:43	300 300 500 308	3,4800 3,2800 3,3000 3,3800	1 2 1 1	1000 1009 20 490	3.2000 3.1400 2.9000 2.7400	3.4800 3.5800 3.6000 3.6400	3653 502 1134 1001	5 3 1 2
NANOGROUP	2,5500	16:14	800	2.58	-1.16 %	250	2.5500	2.5600	11952	43	112	[+]
NNG	2.51 2.65	2.3200 2.8300	16:14 16:08 16:08 16:08	1428 1000 50 500	2,5700 2,6000 2,6050 2,6050	1 2 5 2	145 1199 6005 4997	2.5400 2.5100 2.5000 2.4900	2.6200 2.6450 2.6500 2.6600	50 4400 3524 1000	1 1 3 1
NEPTIS	14,0000	16:40	3	14.50	2.19 %	610	13.7000	14.0000	147	0	0	[+]
YAN	14.00 14.50	13.1000 15.9000	09:26 09:08 09:03 13:09	3 13 2 10	14,2000 14,5000 14,5000 13,7000	2 1 2 1	9 150 1005 8	13.2000 13.1000 13.0000 12.8000	14.1000 14.2000 14.5000 14.8000	573 10 85 160	1 1 1 2
NEUCA	785,0000	16:47	1	794.00	-0.63 %	11	785.0000	788.0000	28	0	157	[+]
NEU	784.00 795.00	715.0000 873.0000	16:47 16:42 16:42 16:20	1 1 1 1	786,0000 787,0000 787,0000 788,0000	3 2 1 6	17 21 9 65	784.0000 782.0000 781.0000 780.0000	789.0000 790.0000 791.0000 793.0000	1 58 5 10	1 2 1 1
NEWAG	98,5000	17:00	48	97.70	1.55 %	32	98.5000	98.8000	736	13	1 296	[+]
NWG	97.40 99.90	88.0000 107.4000	17:00 17:00 17:00 17:00	7 91 10 86	98,5000 98,5000 98,5000 98,5000	3 3 1 1	162 255 37 6	98.2000 98.0000 97.8000 97.6000	98.9000 99.0000 99.1000 99.2000	15 1234 80 80	1 2 1 1
NEXITY	2,2800	15:14	5	2.20	3.64 %	50	2.1600	2.2800	375	6	14	[+]
NXG	2.20 2.28	1.9800 2.4200	13:23 13:23 13:23 09:59	2250 5 564 5	2,2200 2,2200 2,2200 2,2200	1 1 2 1	183 100 225 230	2.1200 1.9800 1.9700 1.9600	2.3000 2.3200 2.3400 2.3600	200 200 4214 2071	1 1 3 2
NOCTILUCA	95,6000	17:00	2	96.80	0.21 %	141	94.0000	95.6000	154	1	121	[+]
NCL	94.00 96.80	87.2000 106.0000	16:45 16:44 16:39 16:39	5 9 63 17	95,6000 95,6000 94,0000 94,2000	2 1 1 4	31 14 30 89	93.8000 93.6000 93.2000 93.0000	95.8000 96.0000 96.4000 97.4000	11 179 20 45	1 1 1 2
NOVAVISGR	1,1980	16:28	78	1.19	0.67 %	22	1.1780	1.1980	6080	30	36	[+]
NVG	1.17 1.20	1.0720 1.3080	16:28 16:23 15:45 15:27	22 400 500 400	1,1920 1,1780 1,1780 1,1760	1 2 2 9	7773 51 1500 40647	1.1760 1.1740 1.1720 1.1700	1.2000 1.2020 1.2060 1.2080	6712 22 1605 1749	3 1 2 3
NOVITA	107,5000	17:00	1	104.50	0.00 %	23	104.5000	107.5000	4	0	16	[+]
NVT	104.50 107.50	94.2000 114.5000	14:23 09:26 17:00 16:15	147 3 4 1	107,0000 104,5000 107,5000 107,5000	4 1 1 1	31 6 40 35	104.0000 103.5000 102.5000 102.0000	108.0000 108.5000 109.0000 109.5000	16 49 39 45	2 1 4 3
NTCAPITAL	0,5720	09:00	19	0.56	4.00 %	1000	0.5500	0.5680	4300	0	0	[+]
NTC	0.56 0.57	0.5040 0.6120	09:00 09:00 09:00 15:09	100 10 1 100	0,5700 0,5660 0,5580 0,5500	1 1 1 1	400 2000 5000 5000	0.5460 0.5420 0.5400 0.5380	0.5700 0.5720 0.5740 0.5760	11654 1632 200 500	2 3 1 1
NTTSYSTEM	8,8600	16:23	2	9.18	-2.85 %	1	8.8600	8.8800	855	13	111	[+]
NTT	8.58 9.18	8.2800 10.0500	16:05 16:05 16:05 15:34	23 25 2 193	8,7000 8,7400 8,7600 8,8800	4 1 2 2	3079 2 250 1002	8.7000 8.6800 8.6200 8.6000	8.9000 8.9400 8.9800 9.0800	144 500 1202 446	1 1 3 2
ODLEWNIE	9,7000	16:39	308	9.70	0.21 %	594	9.6200	9.7000	4317	3	29	[+]
ODL	9.48 9.82	8.7400 10.6500	16:18 15:23 14:05 11:37	200 5 31 252	9,7800 9,7800 9,7800 9,8200	1 1 1 2	350 300 300 56	9.6000 9.5800 9.5400 9.5200	9.7800 9.8200 9.8600 9.8800	364 2440 200 200	2 4 1 1
ONDE	8,5500	16:47	1	8.65	-1.50 %	303	8.5100	8.5500	533	10	83	[+]
OND	8.50 8.65	7.7900 9.5100	16:47 16:39 16:29 15:49	1 180 2 10	8,5200 8,5200 8,5200 8,5200	4 4 1 2	1792 870 100 600	8.5000 8.4500 8.4400 8.4100	8.6000 8.6200 8.6400 8.6500	116 500 906 23	2 1 1 1
ONESANO	0,8940	09:43	5	0.91	-1.54 %	27	0.8940	0.9080	7816	0	0	[+]
ONO	0.89 0.91	0.8180 0.9980	09:00 17:01 17:00 16:37	114 895 31 31	0,9080 0,9080 0,9080 0,9000	1 1 2 1	31 7814 61 1000	0.8920 0.8900 0.8820 0.8800	0.9100 0.9140 0.9180 0.9240	13192 2000 2174 1000	2 1 1 1
OPONEOPL	91,0000	17:00	1	93.40	-2.36 %	11	90.6000	91.0000	27	5	489	[+]
OPN	90.00 93.40	84.2000 102.5000	16:43 16:39 16:36 16:36	8 12 5 34	91,0000 91,2000 90,6000 91,0000	2 1 20 3	52 400 1551 399	90.4000 90.2000 90.0000 89.8000	91.2000 91.4000 91.6000 91.8000	72 51 134 487	1 1 2 2
OPTEAM	3,2000	16:42	15	3.20	0.00 %	150	3.1800	3.2000	1284	1	2	[+]
OPM	3.18 3.20	2.8800 3.5200	12:21 11:23 09:35 09:35	1 100 431 69	3,1800 3,1800 3,2000 3,2000	3 1 3 1	3769 400 990 2000	3.1600 3.1000 3.0000 2.9200	3.3000 3.4000 3.5000 3.6200	4600 1000 300 975	3 1 1 1
ORANGEPL	9,0120	17:00	1402	9.13	-0.97 %	154	9.0060	9.0160	158	462	4 176	[+]
OPL	8.95 9.14	8.2180 10.0400	17:00 17:00 17:00 17:00	198 1277 159 298	9,0120 9,0120 9,0120 9,0120	1 1 1 1	200 273 154 939	9.0000 8.9940 8.9920 8.9900	9.0200 9.0280 9.0300 9.0360	532 4903 158 4903	2 1 1 2
ORCOGROUP	4,4400	16:33	86	4.04	9.90 %	49	4.0400	4.7800	721	0	1	[+]
OPG	4.04 4.44	3.6400 4.4400	16:33 15:05 12:08 10:58	10 108 21 35	4,4400 4,4400 4,0400 4,0400	1 1 1 1	4186 15065 1320 30	3.9800 3.9200 3.9000 3.7600	4.8400 4.9000 4.9800 5.0000	131 27248 4692 11803	1 1 1 3
OTLOG	12,8600	17:00	29	12.70	1.26 %	41	12.8600	13.1800	53	1	10	[+]
OTS	12.70 13.44	11.4400 13.9600	17:00 17:00 16:06 14:34	10 10 11 80	12,8600 12,8600 13,1600 13,1600	2 3 2 1	4 70 9 3	12.8000 12.7800 12.7600 12.7400	13.2600 13.2800 13.3800 13.4200	1311 1 139 119	2 1 2 1
OTMUCHOW	4,6000	12:12	495	4.90	-4.56 %	300	4.6200	4.7300	40	1	2	[+]
OTM	4.60 4.90	4.4100 5.3800	09:33 09:32 09:00 14:24	22 10 1 10	4,6900 4,7100 4,9000 4,8200	1 1 1 4	450 23 1000 2175	4.5700 4.5400 4.5200 4.5000	4.7600 4.9000 4.9500 4.9800	1576 499 98 9	1 1 1 1
PANOVA	15,8500	15:53	3	16.10	-1.55 %	104	15.8500	16.1000	83	0	1	[+]
NVA	15.85 16.10	14.5000 17.7000	15:36 11:17 11:17 09:31	2 32 38 10	15,8500 16,1000 16,1000 16,1000	1 1 2 2	194 120 111 361	15.8000 15.7500 15.7000 15.6000	16.1500 16.2500 16.3000 16.4000	100 100 1041 62	1 1 2 1
PASSUS	78,8000	16:17	19	78.00	0.77 %	50	78.6000	78.8000	12	2	123	[+]
PAS	77.20 79.00	70.2000 85.8000	16:16 16:16 16:08 16:05	10 21 40 10	78,6000 78,6000 78,6000 78,6000	1 1 1 1	120 128 10 50	78.4000 78.2000 78.0000 77.2000	79.0000 79.2000 79.4000 79.6000	51 18 27 5	3 1 2 1
PATENTUS	3,4900	16:14	170	3.34	-2.51 %	110	3.4700	3.4900	2815	33	111	[+]
PAT	3.31 3.55	3.0100 3.6700	16:14 16:14 16:12 16:12	200 80 60 440	3,4800 3,4700 3,4700 3,4700	1 2 2 2	900 81 65 235	3.4400 3.4300 3.4200 3.4100	3.5000 3.5100 3.5500 3.5600	4087 715 500 271	2 1 1 1
PCCEXOL	2,4900	16:47	999	2.50	-0.40 %	1	2.4900	2.5000	987	17	41	[+]
PCX	2.47 2.51	2.2500 2.7500	16:46 16:22 16:22 15:07	200 73 327 173	2,4900 2,4800 2,4800 2,4800	2 9 2 6	772 4704 2000 2805	2.4800 2.4700 2.4600 2.4500	2.5100 2.5200 2.5300 2.5400	2670 1770 1500 4033	3 5 2 6
PCCROKITA	68,8000	16:34	1	69.00	0.29 %	60	68.6000	68.8000	39	2	128	[+]
PCR	68.50 69.00	62.1000 75.9000	16:19 16:10 16:07 16:05	32 2 40 8	68,8000 68,9000 68,9000 68,9000	3 5 9 5	53 291 215 203	68.5000 68.4000 68.3000 68.2000	68.9000 69.0000 69.1000 69.2000	117 326 20 80	2 6 1 3
PCFGROUP	3,5100	17:00	479	3.69	-4.62 %	5	3.5100	3.5450	800	67	237	[+]
PCF	3.50 3.69	3.3200 4.0500	17:00 17:00 17:00 16:48	309 651 40 5	3,5100 3,5100 3,5100 3,5300	3 1 5 1	1333 20 11605 500	3.5000 3.4950 3.4900 3.4800	3.5500 3.5550 3.5600 3.6300	3650 2500 3625 411	1 1 2 1
PEKABEX	14,9000	12:58	145	14.95	1.02 %	4	14.7000	14.8000	100	6	84	[+]
PBX	14.65 15.00	13.5000 16.4000	12:57 12:57 12:57 12:52	450 2 3 2	14,9000 14,9000 14,9000 14,9000	5 5 2 8	254 1805 195 342	14.6500 14.6000 14.5500 14.5000	14.9000 14.9500 15.0000 15.0500	130 633 6014 2022	1 5 6 3
PEKAO	190,5000	17:03	5000	191.00	-0.24 %	6000	190.5000	190.5500	726	716	136 953	[+]
PEO	189.65 193.25	171.9000 210.1000	17:01 17:01 17:00 17:00	1653 348 338 44	190,5000 190,5000 190,5000 190,5000	1 1 1 2	371 150 69 474	190.4000 190.3500 190.3000 190.2500	190.6500 190.7500 190.8500 190.9000	236 4360 909 229	1 3 1 1
PEPCO	26,9600	17:00	469	27.49	-1.06 %	12	26.9400	27.0400	100	453	12 278	[+]
PCO	26.87 27.64	24.7500 30.2300	17:00 17:00 17:00 17:00	95 530 16 135	26,9600 26,9600 26,9600 26,9600	2 4 2 2	108 2165 510 148	26.9100 26.9000 26.8700 26.8600	27.0800 27.0900 27.1100 27.1300	1 8079 1993 2075	1 1 1 1
PEPEES	0,9050	15:07	7	0.91	0.56 %	1248	0.8750	0.9050	2128	0	0	[+]
PPS	0.91 0.91	0.8150 0.9950	15:07 09:01 17:00 16:19	43 2 10 52	0,9050 0,9050 0,9000 0,8750	2 2 1 1	6000 2100 12 113	0.8700 0.8550 0.8400 0.8350	0.9100 0.9150 0.9200 0.9250	1000 298 5400 8852	1 1 3 2
PGE	10,8300	17:00	399	10.90	-5.37 %	2703	10.8300	10.8350	4077	4 442	48 133	[+]
PGE	10.64 11.12	9.8100 11.9900	17:00 17:00 17:00 17:00	472 3498 3053 6	10,8300 10,8300 10,8300 10,8300	1 2 3 9	4418 1273 900 21935	10.8150 10.8100 10.8050 10.8000	10.8400 10.8450 10.8500 10.8550	902 931 1585 901	1 1 2 1
PGFGROUP	0,5420	16:47	102	0.54	0.37 %	3440	0.5200	0.5420	6438	7	4	[+]
PGV	0.52 0.54	0.4880 0.5960	16:47 16:47 16:46 16:46	2198 2500 500 2000	0,5220 0,5200 0,5220 0,5220	2 1 1 1	4700 188 950 1000	0.5120 0.5040 0.5020 0.5000	0.5440 0.5700 0.5740 0.5860	2232 2500 6500 6642	1 1 1 1
PHARMENA	3,3000	17:00	220	3.35	-1.20 %	130	3.3000	3.3500	396	1	4	[+]
PHR	3.30 3.37	3.0200 3.6800	16:05 15:44 11:19 10:57	50 250 7 350	3,3500 3,3500 3,3500 3,3000	2 3 1 1	921 612 300 15	3.2200 3.2100 3.2000 3.1900	3.3700 3.3800 3.4500 3.4700	354 1101 736 854	1 2 1 2
PHN	9,9200	12:49	583	9.92	-0.80 %	1010	9.8800	10.0000	2248	1	11	[+]
PHN	9.92 10.00	8.9400 10.9000	10:42 10:01 09:53 09:53	150 89 200 128	10,0000 9,9200 9,9200 9,9200	1 1 3 1	300 125 116 202	9.8000 9.7800 9.7400 9.7200	10.0500 10.1000 10.1500 10.2000	11440 125 77 379	2 1 1 2
PHOTON	2,2200	16:49	130	2.27	-2.63 %	87	2.2200	2.2600	324	2	3	[+]
PEN	2.22 2.27	2.0500 2.4900	16:37 16:37 15:55 15:53	126 100 179 158	2,2200 2,2200 2,2600 2,2600	2 1 2 1	5900 250 480 10	2.2000 2.1900 2.1800 2.1700	2.2700 2.2800 2.2900 2.3000	2488 1000 1500 10	3 1 1 1
PKNORLEN	102,7600	17:04	15	104.00	-1.19 %	498	102.7600	102.8600	99	1 224	126 691	[+]
PKN	102.74 104.98	93.6000 114.4000	17:00 17:00 17:00 17:00	443 15 1 751	102,7600 102,7600 102,7600 102,7600	3 6 7 2	120 2772 776 888	102.7400 102.7200 102.7000 102.6800	102.9000 103.0000 103.1000 103.1200	20 1803 100 2	1 4 1 1
PKOBP	74,7800	17:02	1000	75.52	-0.82 %	3226	74.7600	74.7800	23481	1 634	122 470	[+]
PKO	74.50 75.96	67.9800 83.0600	17:01 17:01 17:00 17:00	89 430 331 67	74,7800 74,7800 74,7800 74,7800	2 3 1 3	2888 2325 1000 3724	74.7400 74.7200 74.7000 74.6800	74.9400 74.9600 74.9800 75.0400	2941 29372 2940 20340	1 2 1 2
PKPCARGO	15,6800	17:00	154	15.60	0.51 %	1531	15.6800	15.7500	3	38	599	[+]
PKP	15.40 15.80	14.0400 17.1600	17:00 17:00 17:00 17:00	38 71 69 20	15,6800 15,6800 15,6800 15,6800	1 1 1 1	1 90 1 1	15.6100 15.6000 15.5800 15.5700	15.7600 15.7700 15.7800 15.8000	20 5 100 1096	1 1 1 3
PLAYWAY	271,5000	17:00	2	260.00	4.42 %	62	271.0000	274.0000	37	5	1 227	[+]
PLW	258.50 276.00	234.0000 286.0000	17:00 17:00 17:00 16:49	2 2 4 2	271,5000 271,5000 271,5000 271,5000	1 5 1 1	3 551 19 29	270.5000 270.0000 269.5000 269.0000	274.5000 275.0000 275.5000 276.0000	12 108 35 69	2 4 2 2
PLAZACNTR	2,5000	16:46	1000	2.68	-4.94 %	115	2.4950	2.5900	489	18	46	[+]
PLZ	2.44 2.68	2.4100 2.9400	16:41 16:40 16:40 16:34	22 1526 2079 113	2,5900 2,5000 2,5000 2,4400	1 1 1 1	38 287 1600 282	2.4600 2.4400 2.4300 2.4200	2.6000 2.6200 2.6300 2.6500	108 111 114 111	1 1 1 1
POINTGROUP	1,8800	09:00	1	1.88	0.00 %	336	1.7950	1.8800	3991	0	0	[+]
PGM	1.88 1.88	1.6950 2.0600	09:00 09:00 16:49 09:00	7 1 20 7	1,8800 1,8800 1,8800 1,7950	1 1 1 1	4398 4214 6 450	1.7900 1.7800 1.7550 1.7500	1.8900 2.0000 2.3600 2.4400	4233 1962 3500 1000	1 3 1 1
POLENERGIA	58,2000	17:00	8	57.80	1.04 %	101	57.6000	58.2000	104	1	67	[+]
PEP	57.60 58.40	52.2000 63.4000	16:48 16:44 16:38 16:37	20 300 3 1	57,6000 57,6000 58,4000 58,4000	4 1 1 1	776 1 38 11	57.2000 57.0000 56.8000 56.4000	58.4000 58.8000 59.0000 59.4000	540 22 4 1	2 1 2 1
POLICE	8,2000	17:00	24	8.16	0.49 %	25	8.2000	8.2600	429	0	2	[+]
PCE	8.16 8.26	7.3600 8.9600	16:21 13:54 13:36 12:04	1 68 3 4	8,2000 8,2600 8,2600 8,1600	1 4 2 3	5 1590 373 148	8.1800 8.1600 8.1400 8.1200	8.2800 8.3000 8.3600 8.3800	69 85 260 938	1 1 1 1
POLIMEXMS	5,9600	17:03	230	6.30	-1.97 %	140	5.9200	5.9600	15581	1 381	8 423	[+]
PXM	5.84 6.34	5.6700 6.9300	17:03 17:01 17:00 17:00	270 250 100 1000	5,9600 5,9600 5,9600 5,9600	1 2 6 8	225 1400 2495 1771	5.9000 5.8900 5.8800 5.8700	5.9700 5.9800 5.9900 6.0000	1251 9633 12215 14215	2 7 4 7
POLTREG	25,7000	13:13	1	25.20	1.58 %	90	25.7000	25.9000	18	0	5	[+]
PTG	25.20 25.90	22.7000 27.7000	11:29 11:17 11:16 11:15	41 1 5 70	25,9000 25,8000 25,8000 25,8000	1 3 3 1	4 254 204 200	25.4000 25.3000 25.2000 25.1000	26.0000 26.1000 27.5000 27.9000	160 294 14 50	1 1 1 1
POLWAX	1,3250	17:00	853	1.39	-3.28 %	19647	1.3250	1.3850	4000	20	27	[+]
PWX	1.33 1.40	1.2550 1.5250	16:49 16:49 16:48 16:47	505 10 1500 10	1,3300 1,3300 1,3400 1,3500	2 1 3 2	1564 200 1536 3863	1.3200 1.3150 1.3100 1.3000	1.3900 1.3950 1.4000 1.4050	143 211 20996 5500	2 2 7 3
PRAGMAINK	3,1400	14:44	5	3.14	0.00 %	200	3.0600	3.1400	614	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	09:07 16:37 11:07 09:00	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 2 3 1	200 300 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	20 20 52 20	1 1 2 1
PROCHEM	22,9000	16:38	1	23.00	0.44 %	314	20.7000	22.9000	98	0	0	[+]
PRM	22.20 23.00	20.7000 25.3000	16:38 16:38 09:00 15:34	1 1 1 74	22,9000 22,2000 23,0000 22,8000	1 1 1 1	77 64 79 80	20.5000 20.3000 20.2000 20.0000	23.0000 23.2000 23.3000 23.7000	1055 324 53 40	2 1 1 1
PROJPRZEM	15,0000	11:42	5	15.60	-3.23 %	18	14.9500	15.0000	7	0	3	[+]
PJP	14.90 15.60	14.0500 17.1500	11:36 11:36 11:36 11:36	5 5 5 5	15,0000 15,0000 15,0500 15,0500	2 1 1 2	105 115 30 1333	14.9000 14.8000 14.7000 14.6000	15.5500 15.6000 15.8000 15.8500	485 167 182 599	1 2 1 1
PTWP	128,0000	16:05	75	129.00	-2.29 %	70	125.0000	128.0000	464	0	22	[+]
PTW	124.00 129.00	117.0000 141.0000	16:05 15:16 13:28 12:57	60 7 8 1	128,0000 128,0000 128,0000 128,0000	1 3 2 3	2 118 17 37	124.0000 123.0000 122.0000 121.0000	129.0000 131.0000 136.0000 137.0000	2 83 95 51	2 3 1 2
PULAWY	45,8000	17:00	10	45.80	0.88 %	121	45.6000	45.8000	188	4	190	[+]
ZAP	45.80 47.80	41.3000 50.2000	17:00 17:00 16:35 16:05	50 19 13 11	45,8000 45,8000 46,1000 47,2000	1 4 1 1	20 738 42 45	45.5000 45.4000 45.3000 45.2000	47.0000 47.2000 47.4000 47.6000	340 204 34 84	1 2 1 1
PURE	5,1150	17:00	1	5.12	-0.10 %	204	5.0200	5.1150	262	10	53	[+]
PUR	5.02 5.27	4.6080 5.6300	16:48 16:47 16:47 16:47	37 371 100 50	5,0200 5,0200 5,0300 5,0450	1 7 1 1	100 1284 4 20	5.0050 5.0000 4.9800 4.9600	5.1200 5.1300 5.1550 5.2500	230 37 600 500	1 1 1 1
PZU	60,3400	17:02	50	60.90	-0.53 %	2275	60.3200	60.3400	6754	1 123	67 834	[+]
PZU	60.08 61.14	54.8200 66.9800	17:02 17:01 17:00 17:00	50 1 30 1017	60,3400 60,3400 60,3400 60,3400	2 1 1 3	535 387 580 576	60.3000 60.2800 60.2600 60.2400	60.3600 60.3800 60.4000 60.4200	1403 5053 1166 2072	1 2 1 3
QNATECHNO	25,6000	17:00	10	25.70	-0.39 %	1939	25.0000	25.6000	593	1	31	[+]
QNA	25.00 26.40	23.2000 28.2000	17:00 14:50 14:50 14:49	1 1 19 1	25,6000 25,6000 25,6000 25,0000	3 1 1 1	65 10 53 4	24.8000 24.7000 24.6000 24.1000	26.3000 26.4000 27.8000 27.9000	66 84 20 41	1 1 1 2
QUERCUS	12,8500	16:40	6	12.90	-0.77 %	1509	12.8500	13.0000	2369	27	347	[+]
QRS	12.85 13.10	11.6500 14.1500	13:43 13:36 13:35 13:28	15 58 20 473	13,0000 13,0000 12,9000 12,9000	4 3 3 2	405 946 808 940	12.8000 12.7000 12.6500 12.6000	13.0500 13.1000 13.1500 13.2000	5000 4452 5000 744	1 1 1 2
RAEN	0,6100	16:24	191	0.61	0.00 %	1873	0.6100	0.6180	1400	13	8	[+]
RAE	0.60 0.62	0.5490 0.6710	14:56 14:56 14:00 13:58	780 700 300 936	0,6200 0,6180 0,6180 0,6090	1 1 1 1	2460 1000 836 1000	0.6080 0.6060 0.6040 0.6010	0.6190 0.6200 0.6210 0.6260	1690 4556 1000 680	1 2 1 2
RAFAMET	51,0000	17:00	114	50.50	0.99 %	342	50.5000	52.0000	294	0	10	[+]
RAF	50.50 52.00	45.6000 55.5000	11:47 11:47 11:14 09:00	48 2 8 1	51,0000 51,0000 51,0000 52,0000	3 2 1 1	85 36 45 50	50.0000 49.0000 47.4000 47.2000	52.5000 53.0000 53.5000 54.0000	92 23 418 100	3 1 1 1
RAINBOW	124,0000	17:04	9	125.00	-0.64 %	43	123.7000	124.1000	2	16	1 991	[+]
RBW	123.60 125.40	112.5000 137.5000	17:04 17:00 17:00 17:00	19 10 50 14	124,0000 124,0000 124,0000 124,0000	5 8 4 2	446 197 70 31	123.6000 123.5000 123.4000 123.3000	124.2000 124.3000 124.5000 124.7000	249 210 76 2	2 3 4 2
RANKPROGR	4,1500	17:00	5	4.03	1.22 %	324	4.1000	4.1500	495	5	22	[+]
RNK	4.03 4.18	3.6250 4.4250	16:27 16:24 16:24 16:24	300 376 997 1440	4,1000 4,1000 4,1000 4,1100	1 1 2 1	5 2000 898 1000	4.0550 4.0300 4.0250 4.0200	4.1650 4.1750 4.1800 4.1900	400 897 650 200	1 1 1 1
RAWLPLUG	13,5000	15:11	100	13.55	0.00 %	35	13.5000	13.5500	15	1	9	[+]
RWL	13.50 13.55	12.2000 14.9000	14:54 14:53 10:26 10:26	200 200 65 47	13,5000 13,5000 13,5000 13,5000	2 3 1 2	400 520 300 600	13.4500 13.4000 13.3500 13.3000	13.9000 14.0000 14.4500 14.5000	672 480 298 70	3 1 1 1
RELPOL	5,1000	14:34	2	5.14	0.00 %	4	5.0800	5.1200	2000	10	51	[+]
RLP	5.10 5.14	4.6300 5.6400	14:34 14:33 13:34 13:34	93 100 966 6	5,1000 5,1200 5,1000 5,1000	2 1 2 1	200 4 1200 4	5.0600 5.0200 5.0000 4.9700	5.1400 5.1600 5.1800 5.2000	1576 350 598 1787	1 1 1 4
REMAK	12,5000	09:00	1	12.50	-0.40 %	215	12.0500	12.5000	80	0	0	[+]
RMK	12.50 12.50	11.2500 13.7500	10:54 10:54 09:28 09:28	1 1 168 110	12,5500 12,4500 12,1000 12,1000	1 1 1 1	100 10 160 1	12.0000 11.9500 11.9000 11.8500	12.6000 12.7500 12.8000 12.8500	242 7 65 150	3 1 1 1
RENDER	72,8000	17:00	13	74.60	-1.62 %	17	72.8000	77.8000	49	1	48	[+]
RND	72.60 79.20	67.2000 82.0000	16:44 16:44 16:44 14:25	20 20 10 1	73,0000 73,2000 73,2000 77,6000	1 1 1 1	99 30 7 8	72.6000 72.2000 72.0000 71.0000	78.0000 78.4000 78.6000 79.0000	1 1 38 43	1 1 2 2
ROPCZYCE	23,0000	16:45	381	23.20	-1.71 %	200	22.9000	23.0000	225	2	56	[+]
RPC	22.90 23.20	20.9000 25.5000	16:44 16:24 16:09 15:14	140 10 168 108	23,0000 22,9000 23,0000 23,0000	5 5 6 4	681 425 317 41	22.8000 22.7000 22.6000 22.5000	23.3000 23.4000 23.5000 23.6000	20 70 170 120	1 2 4 2
RYVU	24,1500	17:01	16	24.70	-2.23 %	413	24.1000	24.3000	824	17	405	[+]
RVU	24.00 24.70	22.2500 27.1500	17:01 17:00 17:00 17:00	117 1 69 13	24,1500 24,1500 24,1500 24,1500	3 7 2 2	400 697 820 455	24.0500 24.0000 23.9500 23.9000	24.4000 24.4500 24.5000 24.6000	42 1 838 503	1 1 2 4
SANOK	20,3000	15:05	31	20.80	-1.93 %	100	20.4000	20.5000	237	2	33	[+]
SNK	20.30 20.80	18.7500 22.8000	14:54 14:54 14:54 14:54	5 111 111 1	20,3000 20,3000 20,3000 20,3000	2 5 8 11	169 498 484 1624	20.3000 20.2000 20.1000 20.0000	20.6000 20.7000 20.8000 20.9000	647 505 1375 101	5 4 6 2
SANPL	491,8000	17:02	10	497.30	-0.67 %	138	491.4000	491.8000	63	41	20 362	[+]
SPL	491.00 501.80	447.6000 547.0000	17:00 17:00 17:00 17:00	56 9 36 111	491,8000 491,8000 491,8000 491,8000	2 2 3 3	65 4 108 139	491.3000 491.2000 491.0000 490.9000	493.5000 494.1000 494.4000 494.5000	1 512 512 131	1 1 2 1
SANTANDER	38,7300	17:00	31	41.00	-1.21 %	300	38.5000	38.9500	1294	1	21	[+]
SAN	38.73 41.00	36.9000 45.1000	17:00 15:28 12:21 11:40	20 1 28 36	38,7300 38,8600 38,9000 38,9500	2 1 1 1	50 17 10 1	38.0000 36.0000 34.0000 30.8000	41.0000 41.4700 42.0000 44.0000	90 22 31 135	1 1 1 1
SANWIL	1,4100	14:27	22	1.41	-1.40 %	39	1.3900	1.4100	4956	0	0	[+]
SNW	1.41 1.41	1.2700 1.5500	14:27 17:00 17:00 17:00	22 43 22 22	1,4100 1,4300 1,4300 1,4300	2 2 1 3	92 3024 24 1280	1.3800 1.3700 1.3600 1.3550	1.4200 1.4250 1.4300 1.4400	471 960 501 1442	2 1 3 2
SCPFL	147,8000	17:03	80	150.20	-1.47 %	17	147.4000	147.8000	34	4	542	[+]
SCP	146.80 150.20	135.2000 165.2000	17:00 17:00 17:00 17:00	7 100 4 10	147,8000 147,8000 147,8000 147,8000	2 4 2 5	60 59 21 129	147.2000 147.0000 146.6000 146.4000	148.0000 148.6000 149.0000 149.4000	34 50 72 22	1 1 2 1
SECOGROUP	28,6000	13:53	35	28.80	1.42 %	270	28.0000	28.6000	3	0	1	[+]
SWG	28.60 28.80	26.0000 31.6000	09:00 12:27 12:27 09:15	1 8 54 6	28,8000 28,2000 28,2000 28,2000	1 2 2 1	26 383 2 1	26.6000 26.2000 26.0000 25.8000	28.8000 29.0000 29.4000 29.6000	329 1031 120 50	4 2 1 1
SEKO	8,3600	16:16	5	8.36	-0.24 %	1098	8.3600	8.3800	1018	5	40	[+]
SEK	8.36 8.38	7.5400 9.1800	15:36 15:36 15:20 15:13	34 216 5 50	8,3800 8,3800 8,3800 8,3600	2 1 1 2	240 285 5 1277	8.3400 8.3200 8.3000 8.2800	8.4000 8.4200 8.4400 8.4600	3726 1349 1366 1194	14 5 6 5
SELENAFM	38,5000	15:59	50	39.50	-1.28 %	1	38.4000	38.5000	224	1	21	[+]
SEL	38.50 39.50	35.6000 43.4000	15:06 14:04 13:45 13:30	2 123 2 98	38,5000 38,6000 38,6000 38,9000	1 2 1 1	20 312 22 1	38.2000 37.6000 37.5000 37.4000	39.0000 39.5000 39.6000 39.7000	176 73 100 104	2 1 1 1
SELVITA	41,3000	17:00	4	41.50	0.00 %	155	41.0000	41.3000	257	20	831	[+]
SLV	40.80 42.20	37.4000 45.6000	17:00 17:00 17:00 17:00	26 3 11 3	41,3000 41,3000 41,3000 41,3000	1 1 5 1	122 255 1523 200	40.7000 40.6000 40.5000 40.4000	41.4000 41.5000 41.6000 41.7000	186 69 83 118	3 2 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,4070	15:50	5	0.41	-2.16 %	5097	0.3960	0.4070	1894	22	9	[+]
SFS	0.40 0.41	0.3730 0.4550	15:33 15:04 13:48 13:35	27 1600 10 11483	0,3960 0,4000 0,3960 0,3960	1 4 1 3	5000 8541 3333 11000	0.3910 0.3900 0.3890 0.3870	0.4080 0.4090 0.4130 0.4140	9000 11493 2495 9743	1 1 1 4
SHOPER	52,2000	17:00	10	52.20	0.38 %	81	52.2000	53.2000	80	25	1 338	[+]
SHO	51.60 53.40	47.0000 57.4000	17:00 17:00 17:00 17:00	3 42 35 34	52,2000 52,2000 52,2000 52,2000	1 2 1 2	35 281 120 135	52.0000 51.8000 51.6000 51.4000	53.4000 53.6000 53.8000 54.0000	674 315 275 270	3 1 3 3
SILVANO	5,1000	17:00	47	0.00	0.00 %	111	4.9000	5.1000	49	0	0	[+]
SFG	0.00 0.00	4.5900 5.6000	16:26 16:26 09:32 16:46	3 97 50 9	4,8800 4,8800 5,1800 4,9800	2 2 1 1	274 216 141 127	4.8800 4.8200 4.5600 4.5100	5.1600 5.1800 5.2800 5.3000	111 561 87 200	1 2 1 1
SIMFABRIC	1,7960	12:19	25	1.81	-0.99 %	26	1.7260	1.7880	1681	8	14	[+]
SIM	1.73 1.82	1.6340 1.9940	12:13 12:13 12:13 12:13	735 2000 1000 1200	1,7320 1,7340 1,7380 1,7400	1 1 2 1	300 750 2847 2000	1.7240 1.7220 1.7180 1.7160	1.7900 1.7940 1.7960 1.8160	1000 2000 227 312	1 1 1 1
SKARBIEC	31,3000	16:41	80	31.40	-0.32 %	95	30.8000	31.3000	176	41	1 273	[+]
SKH	30.70 31.40	28.3000 34.5000	15:54 12:07 11:42 11:42	5 4920 10 116	30,8000 31,0000 31,4000 31,4000	3 1 3 2	307 150 202 250	30.7000 30.6000 30.5000 30.4000	31.4000 31.5000 31.6000 31.8000	70 323 10 285	1 4 1 2
SKYLINE	1,3500	16:39	120	0.00	0.00 %	1000	1.4000	1.4400	728	0	0	[+]
SKL	0.00 0.00	1.2200 1.4800	11:40 10:12 11:05 11:05	3000 1000 359 5396	1,4000 1,4000 1,3900 1,3900	2 1 1 2	9436 5000 4000 3109	1.3500 1.3000 1.2500 1.2000	1.4500 1.5000 1.5200 1.5300	5200 900 2000 2440	1 1 1 1
SNIEZKA	80,8000	16:48	3	80.20	1.00 %	4	79.0000	80.8000	86	0	17	[+]
SKA	80.00 80.80	72.2000 88.2000	15:21 15:21 11:36 11:36	10 5 3 21	80,0000 80,0000 80,6000 80,2000	1 2 1 3	100 2 13 43	78.6000 78.4000 78.2000 78.0000	81.2000 81.8000 82.0000 82.2000	22 20 115 13	2 1 3 1
SONEL	17,0000	15:57	160	17.00	1.19 %	149	16.8000	17.0000	50	1	13	[+]
SON	16.80 17.35	15.3000 18.7000	15:31 15:31 15:31 15:31	10 111 10 59	16,8000 16,8000 16,8500 16,8500	2 2 1 1	147 41 10 30	16.7000 16.6500 16.5000 16.4000	17.3500 17.4000 17.4500 17.5000	16 1167 10 30	2 5 1 2
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	494,0000	17:00	3	469.00	5.78 %	1	494.0000	495.0000	35	0	213	[+]
SPR	469.00 495.00	423.0000 514.0000	16:43 16:42 16:33 16:31	3 1 6 1	490,0000 490,0000 490,0000 494,0000	2 1 1 1	10 1 10 1	490.0000 484.0000 483.0000 481.0000	496.0000 498.0000 500.0000 502.0000	1 2 26 11	1 1 2 1
STALEXP	3,0850	17:00	909	3.11	-0.48 %	3245	3.0850	3.0900	5000	115	356	[+]
STX	3.08 3.14	2.7950 3.4150	17:00 17:00 17:00 17:00	4091 388 521 3156	3,0850 3,0850 3,0850 3,0850	7 2 3 2	10180 3000 1805 1871	3.0800 3.0750 3.0700 3.0650	3.0950 3.1050 3.1100 3.1150	50 494 2621 1478	1 3 6 4
STALPROD	251,0000	17:00	1	258.00	-2.71 %	26	250.0000	251.0000	12	1	217	[+]
STP	248.00 258.00	233.0000 283.0000	16:33 16:33 16:33 16:31	10 29 26 8	250,0000 250,0000 250,0000 250,0000	4 9 2 3	48 296 36 42	248.0000 247.0000 246.0000 245.0000	252.0000 253.0000 254.0000 255.0000	5 90 712 30	1 3 2 1
STALPROFI	8,3000	14:50	100	8.24	0.73 %	333	8.2400	8.3000	344	1	5	[+]
STF	8.24 8.32	7.4200 9.0600	14:50 12:07 12:07 11:55	144 3 4 10	8,3000 8,3200 8,3200 8,3000	2 4 4 3	250 882 588 190	8.2200 8.2000 8.1800 8.1600	8.3200 8.3400 8.3600 8.4000	486 100 559 350	2 1 6 2
STAPORKOW	4,1000	16:36	1	3.94	2.50 %	2822	4.0000	4.1000	1646	4	16	[+]
ZUK	3.94 4.10	3.5600 4.3200	16:20 16:19 16:19 16:06	5 5 20 1	4,0000 4,0000 4,0000 4,1000	1 3 2 1	117 289 663 26	3.9400 3.9200 3.9000 3.8800	4.1400 4.1600 4.2000 4.2200	805 1250 2480 2000	1 1 2 1
SUNEX	4,4550	16:49	80	4.58	-2.09 %	76	4.4400	4.4550	165	13	59	[+]
SNX	4.38 4.58	4.1250 5.0300	16:36 15:32 15:32 14:31	300 3 15 15	4,4600 4,4600 4,4400 4,4350	2 1 1 3	405 3 131 2151	4.4350 4.4150 4.4100 4.4000	4.4600 4.4700 4.4850 4.4900	197 1000 2 21	1 1 1 1
SYGNITY	95,4000	17:00	5	98.00	-2.65 %	21	95.4000	96.0000	95	1	142	[+]
SGN	95.40 98.00	88.2000 107.5000	17:00 16:42 16:42 16:42	20 4 20 10	95,4000 96,0000 96,0000 96,0000	3 6 2 2	186 87 37 37	95.2000 95.0000 94.8000 94.6000	96.6000 97.0000 97.2000 97.8000	2176 29 50 365	2 1 1 1
SYNEKTIK	258,0000	17:00	4	260.00	-0.77 %	40	257.0000	258.6000	72	12	3 043	[+]
SNT	256.20 261.20	234.0000 286.0000	17:00 17:00 17:00 17:00	8 9 3 22	258,0000 258,0000 258,0000 258,0000	4 1 15 1	42 6 213 2	256.6000 256.2000 256.0000 255.8000	258.8000 259.2000 259.6000 260.0000	72 72 30 69	1 1 1 3
SYNTHAVERSE	4,0050	17:00	120	4.05	-1.84 %	580	4.0050	4.0200	265	79	318	[+]
SVE	3.95 4.09	3.6450 4.4550	16:43 16:29 16:29 16:29	20 251 250 329	4,0200 4,0000 4,0000 4,0000	1 1 2 4	949 3 203 2929	4.0000 3.9950 3.9900 3.9850	4.0250 4.0300 4.0350 4.0400	400 2292 1400 1000	1 1 3 1
TALEX	19,8000	09:00	2	19.80	0.00 %	103	19.5000	19.8000	17	0	0	[+]
TLX	19.80 19.80	17.9000 21.6000	09:00 09:00 09:00 09:00	2 2 2 2	19,8000 19,8000 19,8000 19,8000	1 1 1 1	47 68 1 30	19.2000 19.1000 18.9000 18.1000	19.9000 20.0000 20.2000 20.4000	44 350 22 66	1 2 1 1
TARCZYNSKI	122,5000	17:00	31	127.00	-2.00 %	18	122.5000	124.5000	1	0	33	[+]
TAR	122.50 127.00	114.5000 139.5000	16:34 16:34 15:17 15:16	4 1 1 1	122,5000 123,0000 125,0000 125,0000	1 1 1 4	1 19 1 18	122.0000 121.0000 120.5000 120.0000	125.0000 125.5000 126.0000 126.5000	1 10 90 32	1 2 1 2
TATRY MOUNTAIN	94,0000	10:10	1	0.00	0.00 %	20	88.5000	94.0000	619	0	0	[+]
TMR	0.00 0.00	85.0000 103.0000	15:59 12:20 14:46 12:17	10 12 20 1	95,0000 95,0000 90,0000 90,0000	3 1 1 1	29 1 20 8	88.0000 86.0000 85.0000 80.5000	95.0000 98.0000 103.0000 104.0000	28 9 59 75	2 1 1 2
TAURONPE	10,6400	17:01	280	10.63	0.09 %	5396	10.6300	10.6400	1200	2 326	24 535	[+]
TPE	10.32 10.69	9.5680 11.6900	17:00 17:00 17:00 17:00	766 4359 733 711	10,6400 10,6400 10,6400 10,6400	2 2 2 2	11656 2736 1448 3652	10.6250 10.6150 10.6100 10.6050	10.6500 10.6650 10.6700 10.6750	133 30556 4260 104	3 1 1 2
TENDERHUT	6,2800	14:39	1	6.44	-3.98 %	750	6.0400	6.2800	19	5	29	[+]
THG	6.00 6.54	5.8000 7.0800	14:39 14:35 14:18 14:17	19 1 23 50	6,2000 6,2000 6,1600 6,1600	1 3 1 1	500 44 15 20	6.0200 6.0000 5.9800 5.9600	6.3000 6.3400 6.3600 6.4000	20 20 20 20	1 1 1 1
TERMOREX	0,6800	17:00	60	0.69	0.00 %	496	0.6450	0.6800	440	1	1	[+]
TRR	0.66 0.69	0.6200 0.7500	16:00 09:00 09:00 10:10	500 460 275 60	0,6550 0,6850 0,6850 0,6800	1 1 1 1	500 500 500 1544	0.6400 0.6250 0.6200 0.6150	0.6850 0.6900 0.6950 0.7000	40 1943 500 101309	1 1 1 5
TESGAS	2,5700	15:03	30	2.58	-0.39 %	327	2.5600	2.5800	1000	4	11	[+]
TSG	2.57 2.61	2.3300 2.8300	15:03 15:03 15:03 15:03	10 5 5 181	2,5700 2,5700 2,5700 2,5900	6 3 5 2	530 1015 1020 1005	2.5500 2.5400 2.5300 2.5200	2.6000 2.6100 2.6200 2.6500	500 1369 629 1956	1 2 1 3
TEXT	46,7200	17:00	20	47.76	-2.18 %	600	46.7000	46.7200	37	64	3 033	[+]
TXT	46.30 48.00	43.0000 52.5000	17:00 17:00 17:00 17:00	14 31 17 100	46,7200 46,7200 46,7200 46,7200	1 3 3 1	100 132 159 2	46.6800 46.6000 46.5800 46.5600	46.7400 46.7600 46.7800 46.8000	96 70 186 278	2 1 3 1
TORPOL	56,1000	17:00	28	56.00	1.08 %	23	56.1000	56.5000	263	8	461	[+]
TOR	55.50 56.70	50.4000 61.6000	17:00 17:00 17:00 17:00	5 33 1 1	56,1000 56,1000 56,1000 56,1000	1 5 1 1	20 652 50 30	56.0000 55.5000 55.4000 55.3000	56.6000 56.7000 56.8000 57.0000	54 100 368 1049	1 1 4 3
TOYA	9,5300	17:00	35	9.50	-0.21 %	4175	9.5300	9.5700	30	150	1 426	[+]
TOA	9.22 9.83	8.5500 10.4400	17:00 17:00 17:00 17:00	65 225 20 150	9,5300 9,5300 9,5300 9,5300	1 3 1 2	11 1510 932 972	9.5100 9.5000 9.4900 9.4700	9.5800 9.6000 9.6400 9.6600	1029 600 932 932	3 1 1 1
TRAKCJA	3,1750	17:00	96	3.20	-0.16 %	400	3.1550	3.1750	1079	218	696	[+]
TRK	3.15 3.24	2.8800 3.5200	17:00 17:00 16:49 16:47	459 41 820 1000	3,1750 3,1750 3,1500 3,1650	3 1 2 2	2620 1824 1924 1857	3.1500 3.1300 3.1250 3.1200	3.1800 3.1900 3.1950 3.2000	600 2801 2562 2824	1 2 2 2
TRANSPOL	3,9000	16:46	671	3.88	2.36 %	2578	3.8800	3.9000	234	4	15	[+]
TRN	3.85 3.90	3.5000 4.2600	16:46 16:23 15:38 15:38	2571 379 19 4	3,8900 3,8800 3,8500 3,8500	1 2 3 1	981 605 9328 5	3.8500 3.8200 3.8100 3.7900	3.9200 3.9500 3.9600 3.9700	4 8481 5 541	1 3 1 1
TSGAMES	91,6000	17:00	47	93.00	-0.43 %	91	91.6000	92.4000	139	6	538	[+]
TEN	91.00 93.60	83.7000 102.2000	17:00 17:00 17:00 17:00	3 10 4 9	91,6000 91,6000 91,6000 91,6000	1 2 4 4	208 2 252 195	91.4000 91.3000 91.2000 91.1000	92.5000 92.6000 92.7000 92.8000	5 109 125 31	1 3 2 1
ULMA	56,5000	09:02	1	56.50	0.00 %	35	53.0000	56.5000	111	0	0	[+]
ULM	56.50 56.50	51.0000 62.0000	16:04 16:04 16:04 16:04	1 85 15 24	56,5000 54,0000 54,0000 55,0000	1 1 1 1	94 15 26 200	52.0000 51.5000 51.0000 50.5000	57.0000 58.0000 58.5000 59.0000	12 11 149 65	1 1 2 1
ULTGAMES	13,1500	17:00	1	13.40	-1.87 %	200	12.8000	13.1500	257	6	81	[+]
ULG	12.80 13.40	12.1000 14.7000	16:46 16:46 16:46 16:46	48 200 50 202	12,8000 12,8000 12,8000 12,8500	1 2 1 3	1 117 1 580	12.7500 12.7000 12.6500 12.6000	13.2000 13.2500 13.3000 13.3500	100 50 48 176	1 1 1 1
UNIBEP	12,6500	16:30	50	12.65	0.00 %	61	12.5500	12.6500	4720	12	149	[+]
UNI	12.55 12.65	11.4000 13.9000	16:26 16:26 16:26 16:08	50 350 100 3	12,6000 12,6000 12,6000 12,6500	1 2 3 2	50 550 242 51	12.5000 12.4500 12.4000 12.3500	12.7000 12.7500 12.8000 12.9000	3651 570 732 2901	5 2 4 5
UNICREDIT	271,5000	16:17	72	276.00	-1.27 %	6	255.0500	272.2500	4	0	50	[+]
UCG	271.50 276.00	248.4000 303.6000	15:54 10:11 09:15 09:15	7 65 6 35	271,8000 272,2500 275,5000 276,0000	1 1 0 0	4 10 0 0	255.0000 240.0000 0.0000 0.0000	277.7000 289.0000 299.0000 299.9000	10 3 44 57	1 1 1 1
UNIMOT	128,8000	17:00	2	129.00	-0.92 %	15	127.8000	128.8000	169	0	46	[+]
UNT	127.80 129.00	116.2000 141.8000	17:00 17:00 17:00 17:00	1 2 40 1	128,8000 128,8000 128,8000 128,8000	1 1 6 1	43 10 98 10	127.4000 127.2000 127.0000 126.4000	129.0000 129.8000 130.0000 130.6000	35 11 235 7	2 1 3 1
URTESTE	43,9000	16:49	2	44.50	-3.94 %	10	41.1000	43.9000	50	1	27	[+]
URT	40.80 44.70	40.1000 48.9000	16:49 16:49 16:49 16:40	10 10 18 1	43,6000 43,5000 43,4000 43,4000	4 1 2 2	139 10 12 218	40.8000 40.5000 40.4000 40.2000	44.0000 44.4000 44.5000 44.6000	56 43 10 111	3 1 1 1
VERCOM	119,4000	17:00	6	119.00	0.17 %	178	119.4000	122.0000	6	3	375	[+]
VRC	116.20 122.00	107.2000 130.8000	17:00 17:00 17:00 17:00	8 15 11 1	119,4000 119,4000 119,4000 119,4000	4 3 5 4	326 120 98 142	119.0000 118.0000 117.4000 117.2000	122.8000 123.4000 123.6000 123.8000	1 26 21 72	1 1 1 3
VIGOSYS	488,0000	16:33	5	491.00	-0.20 %	19	481.0000	488.0000	24	0	68	[+]
VGO	481.00 491.00	442.0000 540.0000	16:33 16:24 16:10 15:56	5 1 1 10	487,0000 481,0000 488,0000 485,0000	2 1 1 2	70 4 11 9	480.0000 478.0000 477.0000 476.0000	490.0000 491.0000 500.0000 504.0000	3 10 7 4	1 1 1 1
VINDEXUS	11,7500	13:34	8	11.75	0.43 %	700	11.7000	11.7500	567	0	5	[+]
VIN	11.75 11.75	10.6000 12.9000	13:33 12:21 11:47 10:30	19 5 1 400	11,7500 11,7500 11,7500 11,7500	6 3 4 13	1269 632 1331 5175	11.6500 11.6000 11.5500 11.5000	11.8000 11.9000 11.9500 12.0000	2089 14856 770 21570	2 4 5 7
VIVID	0,7960	17:01	2030	0.83	-3.86 %	30	0.7940	0.7960	2536	89	71	[+]
VVD	0.79 0.83	0.7440 0.9080	17:00 16:14 16:14 16:14	2000 267 1700 33	0,7960 0,8000 0,7980 0,7980	2 4 1 2	1020 5849 20 4430	0.7920 0.7900 0.7880 0.7860	0.7980 0.8000 0.8080 0.8100	30 1491 44 5519	1 1 2 3
VOTUM	47,0500	17:00	134	47.35	0.21 %	5147	47.0500	47.1500	30	6	265	[+]
VOT	46.70 47.40	42.6500 52.0000	17:00 17:00 17:00 16:48	19 16 5 132	47,0500 47,0500 47,0500 47,0500	1 1 4 1	50 5 59 1	47.0000 46.9500 46.7500 46.6500	47.2000 47.3000 47.3500 47.4000	147 47 1250 282	1 3 1 3
VOXEL	153,4000	16:46	1	155.40	-1.03 %	49	151.2000	153.4000	2	1	101	[+]
VOX	151.20 156.00	140.0000 170.8000	16:36 16:18 16:18 16:18	2 4 5 1	153,4000 151,2000 151,2000 151,6000	4 1 6 5	213 20 127 180	151.0000 150.8000 150.2000 150.0000	153.6000 153.8000 154.0000 154.4000	5 15 69 1	1 2 1 1
VRGSA	4,8100	17:00	459	4.87	-0.41 %	1620	4.8100	4.8700	1600	52	252	[+]
VRG	4.81 4.91	4.3900 5.3400	17:00 17:00 17:00 17:00	372 440 390 1100	4,8100 4,8100 4,8100 4,8100	2 1 1 2	11000 1000 3747 123	4.8000 4.7600 4.6300 4.6200	4.8900 4.9000 4.9100 4.9200	3263 1519 5231 1417	2 2 5 2
WARIMPEX	2,4900	17:01	392	2.46	0.81 %	2013	2.4500	2.4900	602	19	47	[+]
WXF	2.46 2.51	2.2200 2.7000	15:25 14:52 14:21 14:04	6 10 990 10	2,4900 2,4800 2,4800 2,4800	4 6 1 3	3250 26376 2000 2299	2.4400 2.4300 2.4200 2.4100	2.5000 2.5100 2.5200 2.5400	2635 2373 561 1000	1 2 2 1
WASKO	1,7350	16:09	17	1.71	3.27 %	1000	1.7200	1.7300	3603	25	42	[+]
WAS	1.71 1.74	1.5350 1.8750	14:02 14:02 14:02 14:02	19 500 460 1022	1,7400 1,7350 1,7350 1,7300	1 2 1 2	50 2478 5000 1500	1.7100 1.7050 1.7000 1.6950	1.7350 1.7400 1.7450 1.7500	1148 11990 5400 4228	2 7 3 3
WAWEL	702,0000	17:00	17	702.00	-0.57 %	10	702.0000	704.0000	19	0	18	[+]
WWL	702.00 704.00	632.0000 772.0000	16:36 15:48 15:10 12:50	4 1 1 1	704,0000 702,0000 702,0000 704,0000	3 1 2 2	17 5 4 11	700.0000 696.0000 694.0000 690.0000	706.0000 708.0000 710.0000 712.0000	32 2 10 4	4 1 1 1
WIELTON	6,3000	17:02	160	6.53	-4.55 %	250	6.2800	6.3000	7799	65	421	[+]
WLT	6.30 6.63	5.8800 7.1800	17:00 17:00 17:00 17:00	400 220 2 600	6,3000 6,3000 6,3000 6,3000	1 4 6 1	400 3211 978 2	6.2700 6.2600 6.2500 6.2400	6.3200 6.3500 6.3800 6.4000	1120 1000 296 1847	3 1 1 3
WIKANA	6,8000	12:00	10	6.50	0.00 %	235	6.6000	6.8000	2490	0	0	[+]
WIK	6.50 6.80	5.8500 7.1500	11:49 11:21 11:02 12:00	15 1 4 7	6,6000 6,8000 6,5000 6,8000	4 1 1 1	1433 1709 9 1000	6.5000 6.4000 6.2000 6.1500	7.0000 7.1500 7.2000 7.2500	159 69 117 573	1 2 1 1
WIRTUALNA	53,3000	17:00	15	54.30	-0.56 %	10	53.1000	53.3000	249	28	1 470	[+]
WPL	52.80 54.50	48.9000 59.7000	17:00 17:00 17:00 17:00	64 9 7 26	53,3000 53,3000 53,3000 53,3000	2 7 10 8	22 711 593 45	53.0000 52.9000 52.8000 52.7000	53.4000 53.5000 53.6000 53.8000	200 421 416 5	2 4 3 1
WITTCHEN	17,0800	17:00	2	17.20	-1.39 %	1982	16.9000	17.0800	93	18	308	[+]
WTN	16.90 17.26	15.4800 18.9200	17:00 17:00 17:00 16:49	5 1 2 20	17,0800 17,0800 17,0800 16,9000	1 4 8 1	75 138 3732 276	16.8600 16.8200 16.8000 16.7600	17.1000 17.1200 17.1800 17.2000	452 219 606 125	5 1 4 5
WOODPCKR	3,0500	16:47	212	3.07	-4.69 %	288	3.0500	3.1800	5	4	12	[+]
WPR	3.05 3.19	2.7700 3.3700	16:47 16:45 16:32 16:28	20 6 1 199	3,0500 3,1200 3,0700 3,0700	2 2 1 3	225 41 10 1051	3.0400 3.0300 3.0100 3.0000	3.2000 3.2200 3.2500 3.2900	2000 5 5 2369	1 1 1 3
XPLUS	2,6200	13:02	85	2.71	-3.32 %	460	2.6000	2.6200	2577	9	24	[+]
XPL	2.61 2.71	2.4400 2.9800	11:22 11:22 10:45 10:32	5000 20 250 500	2,6100 2,6100 2,6200 2,6200	2 1 2 1	470 200 130 100	2.5800 2.5600 2.5500 2.5300	2.6400 2.6500 2.6600 2.6900	500 300 500 500	1 1 1 1
XTB	68,9200	17:03	50	70.58	-1.60 %	20	68.9000	68.9200	426	180	12 486	[+]
XTB	68.66 70.70	63.5400 77.6200	17:03 17:02 17:01 17:00	150 100 26 17	68,9200 68,9200 68,9200 68,9200	2 4 2 1	120 32 20 30	68.8200 68.7000 68.6800 68.6600	69.0000 69.0200 69.0400 69.1200	738 8 101 72	4 2 2 1
XTPL	70,8000	16:49	4	70.40	0.71 %	98	69.5000	70.8000	284	1	54	[+]
XTP	68.80 70.80	63.4000 77.4000	16:49 16:49 16:49 16:48	1 25 10 2	70,6000 70,5000 70,4000 69,5000	1 1 1 1	74 10 50 57	69.4000 69.2000 69.1000 68.8000	71.0000 71.2000 71.4000 71.5000	430 200 93 100	2 1 1 1
YARRL	7,5400	17:00	968	7.46	0.27 %	34	7.4000	7.5400	1532	3	19	[+]
YRL	7.36 7.54	6.7200 8.2000	17:00 17:00 16:27 16:27	50 32 68 75	7,5400 7,5400 7,5400 7,5400	4 1 4 1	107 2 580 489	7.3800 7.3600 7.3200 7.3000	7.5600 7.5800 7.6200 7.6400	422 1193 293 165	7 1 1 3
ZABKA	23,7000	17:00	15330	23.60	0.72 %	12055	23.6400	23.7000	603427	10 444	246 923	[+]
ZAB	23.32 23.89	21.2400 25.9600	17:00 17:00 17:00 17:00	4016 25000 2000 270	23,7000 23,7000 23,7000 23,7000	2 1 1 1	37317 5172 10449 27580	23.6300 23.6200 23.6100 23.6000	23.7100 23.7200 23.7300 23.7400	37079 168375 8965 538	3 3 3 3
ZAMET	0,7880	17:04	377	0.79	-0.76 %	1000	0.7720	0.7880	2173	41	32	[+]
ZMT	0.77 0.79	0.7160 0.8720	17:04 17:00 17:00 17:00	523 66 1400 650	0,7880 0,7880 0,7880 0,7880	2 2 2 2	2730 1478 3336 310	0.7700 0.7680 0.7620 0.7600	0.7940 0.7960 0.7980 0.8000	269 2680 3727 100050	3 3 2 2
ZEPAK	21,6500	17:00	65	22.10	-2.04 %	477	21.6500	21.8000	190	5	117	[+]
ZEP	21.65 22.10	19.9000 24.3000	17:00 16:49 16:49 16:48	15 50 30 29	21,6500 21,7500 21,6500 21,7500	4 1 9 1	1134 10 2539 4	21.6000 21.5500 21.5000 21.4500	21.9000 21.9500 22.0000 22.0500	755 130 1777 100	3 2 5 1
ZREMB	9,7800	17:00	94	9.89	-0.41 %	6	9.7000	9.7800	2257	9	85	[+]
ZRE	9.64 9.89	8.9100 10.8600	17:00 16:43 16:43 16:43	6 15 6 6	9,7800 9,6700 9,6700 9,6800	1 1 1 2	6 6 267 213	9.6900 9.6800 9.6700 9.6600	9.7900 9.8200 9.8300 9.8400	1277 220 300 870	2 1 1 1
ZUE	10,6000	17:00	1	10.60	0.00 %	2240	10.4500	10.6000	349	2	17	[+]
ZUE	10.45 10.65	9.5400 11.6500	16:35 14:04 14:04 12:34	2 7 93 407	10,4500 10,6500 10,6500 10,6500	2 1 2 2	113 160 1205 1000	10.4000 10.3500 10.3000 10.2500	10.6500 10.7000 10.7500 10.8000	1157 200 300 745	2 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	110616.1	-0.96%	11-17
WIG20	2956.2	-1.14%	11-17
WIG20 Fut	2967.0	-1.10%	11-17
WIG20USD	810.5	-1.50%	11-17
mWIG40	8041.6	-0.43%	11-17
sWIG80	29445.3	-0.57%	11-17

Notowania Świat
Dow	46590.2	-1.18%	11-17
Nasdaq	22708.1	-0.84%	11-17
Nikkei	50323.9	-0.10%	11-17
DAX	23590.5	-1.20%	11-17
Ropa WTI	59.8	-0.15%	1:11
Złoto	4039.9	-0.13%	1:11

Notowania Waluty
EUR/PLN	4.23474	0.00%	1:11
CHF/PLN	4.58803	-0.04%	1:11
USD/PLN	3.65474	+0.03%	1:11
EUR/USD	1.15870	-0.03%	1:11
GBP/USD	1.31482	-0.07%	1:11
USD/JPY	155.310	+0.07%	1:11

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
ORCOGROUP	4.44	9.90%
KERNEL	20.95	9.34%
SPYROSOFT	494.00	5.78%
EUCO	1.76	5.09%
HYDROTOR	15.15	4.48%
Więcej ...
IFCAPITAL	0.25	-95.25%
ATENDE	2.84	-11.25%
ELKOP	2.18	-7.63%
AMREST	12.70	-6.62%
LARQ	1.90	-6.19%
Więcej ...
Rośnie:		97 Spółek
Bez zmian:		56 Spółek
Spada:		200 Spółek
Obrót:		1,467,838,969 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