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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4200	10:21	1302	2.47	-2.42 %	500	2.4300	2.4600	159	2	5	[+]
06N	2.42 2.47	2.2300 2.7100	10:21 10:21 10:21 10:21	90 20 20 20	2,4200 2,4200 2,4200 2,4200	4 6 5 4	7563 3232 1234 1493	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.4900 2.5000	2436 1489 1185 851	6 5 3 4
11B	135,2000	13:37	1	136.80	-0.95 %	50	134.7000	135.4000	63	1	180	[+]
11B	135.00 137.80	123.2000 150.4000	13:37 13:37 13:37 13:37	9 1 10 15	135,2000 135,2000 135,0000 135,0000	1 2 1 6	20 40 20 59	134.5000 134.2000 134.1000 134.0000	136.0000 136.5000 136.8000 136.9000	4 41 92 92	2 3 1 1
3RGAMES	0,6440	13:19	10	0.66	-0.62 %	1990	0.6440	0.6540	75	5	3	[+]
3RG	0.64 0.66	0.5920 0.7200	12:37 11:42 10:24 10:24	15 13 1713 172	0,6540 0,6540 0,6420 0,6440	1 1 1 1	250 1998 100 1700	0.6420 0.6400 0.6360 0.6340	0.6560 0.6600 0.6680 0.6700	2777 5000 2514 4000	1 1 1 1
4MASS	4,4100	11:56	133	4.40	0.00 %	37	4.4100	4.4200	3400	3	15	[+]
4MS	4.37 4.41	3.9600 4.8400	11:12 10:59 10:59 10:54	1 69 105 2	4,4100 4,3700 4,3700 4,4100	1 1 1 1	235 97 800 800	4.4000 4.3750 4.3700 4.3600	4.4300 4.4400 4.4450 4.4500	3433 5100 2277 13457	1 1 1 3
ABPL	120,4000	13:42	1	120.20	-2.43 %	26	120.4000	121.0000	64	3	405	[+]
ABE	119.40 122.00	108.2000 132.2000	13:42 13:00 12:59 12:59	1 50 55 6	120,4000 120,6000 120,6000 120,6000	2 6 3 1	151 106 160 15	120.2000 120.0000 119.8000 119.6000	121.2000 121.4000 121.6000 121.8000	48 161 71 71	3 4 2 2
ACAUTOGAZ	21,8000	13:19	41	22.20	-1.80 %	358	21.8000	22.3000	12	1	19	[+]
ACG	21.80 22.30	20.0000 24.4000	13:03 12:36 11:09 10:53	1 10 1 2	21,8000 21,8000 21,8000 21,8000	1 7 3 1	111 497 221 5	21.7000 21.6000 21.5000 21.4000	22.4000 22.5000 22.6000 22.7000	1181 251 890 76	1 2 2 2
ACTION	28,3500	12:36	20	28.55	-0.87 %	1	28.2500	28.3500	59	5	140	[+]
ACT	27.90 28.55	25.7000 31.4000	12:32 12:09 11:50 11:41	500 10 3 15	28,2000 28,2000 28,2000 28,0500	2 2 4 3	610 36 304 79	28.2000 28.0500 28.0000 27.9500	28.5000 28.5500 28.6000 28.6500	37 192 209 96	1 4 3 2
ADIUVO	0,6000	13:39	33	0.60	0.00 %	100	0.5980	0.6000	6207	5	3	[+]
ADV	0.60 0.61	0.5400 0.6600	12:24 12:02 10:55 10:55	416 115 885 115	0,6000 0,6000 0,6000 0,6000	1 1 1 2	13021 1000 2000 4000	0.5760 0.5740 0.5700 0.5600	0.6040 0.6100 0.6180 0.6200	3000 4705 3375 8758	1 1 1 3
AGORA	8,3400	12:48	5	8.52	-1.65 %	738	8.3400	8.4600	5	6	50	[+]
AGO	8.32 8.52	7.6800 9.3600	12:46 12:46 12:16 12:16	20 20 438 62	8,3400 8,3600 8,5000 8,5000	3 6 2 4	1908 1305 202 530	8.3200 8.3000 8.2400 8.2200	8.4800 8.5000 8.5200 8.5400	990 4207 2472 200	2 4 3 1
AGROTON	4,9950	10:49	3	4.97	1.11 %	22	4.8600	4.9950	197	4	20	[+]
AGT	4.88 5.06	4.4700 5.4600	09:25 09:24 09:21 09:21	967 11 11 11	4,8800 4,8800 4,9300 4,9600	1 2 2 1	6 622 420 340	4.8500 4.8200 4.8150 4.8050	5.0000 5.0500 5.0600 5.0900	2778 11 596 10	4 1 1 1
AIGAMES	0,8440	12:36	68	0.82	3.69 %	300	0.8120	0.8440	1397	39	32	[+]
ALG	0.81 0.88	0.7380 0.8980	12:35 12:34 12:32 12:32	240 2 1194 100	0,8440 0,8460 0,8100 0,8120	1 1 1 2	408 3438 8760 1304	0.8100 0.8080 0.8000 0.7700	0.8460 0.8480 0.8500 0.8600	492 1698 1200 200	2 1 1 1
AILLERON	16,0600	11:59	1	16.38	-0.62 %	235	16.0000	16.0600	99	6	92	[+]
ALL	15.80 16.38	14.7600 18.0000	11:16 11:12 11:05 11:05	202 4 38 299	15,9400 15,9400 15,9400 15,9400	2 2 4 1	369 155 662 200	15.9400 15.9200 15.9000 15.8800	16.0800 16.1000 16.2000 16.2800	589 2800 5 462	2 2 1 3
AIRWAY	0,3200	13:03	62	0.32	0.00 %	3000	0.3205	0.3215	2600	19	6	[+]
AWM	0.32 0.32	0.2880 0.3520	12:57 12:57 12:57 12:57	200 3600 1400 2000	0,3215 0,3215 0,3210 0,3200	1 2 1 1	3982 760 261 262	0.3200 0.3170 0.3165 0.3160	0.3220 0.3250 0.3255 0.3290	5000 3100 5000 14600	1 1 1 2
ALIOR	124,2000	13:46	31	125.00	-1.43 %	153	124.1000	124.2500	181	54	6 674	[+]
ALR	124.05 125.70	112.5000 137.5000	13:46 13:46 13:46 13:46	20 121 20 15	124,2000 124,2000 124,3000 124,2000	2 16 2 3	39 352 66 340	124.0500 124.0000 123.9500 123.9000	124.3000 124.3500 124.4000 124.4500	83 154 227 162	2 2 3 2
ALLEGRO	27,6400	13:46	2	27.56	-0.22 %	944	27.6400	27.6500	204	2 050	56 684	[+]
ALE	27.37 27.79	24.8050 30.3150	13:46 13:46 13:46 13:46	50 260 37 32	27,6400 27,6400 27,6400 27,6400	2 2 2 1	1103 776 900 328	27.6350 27.6300 27.6250 27.6200	27.6600 27.6650 27.6700 27.6750	1179 883 333 574	3 3 3 2
ALTA	1,6100	13:29	1740	1.54	1.26 %	3500	1.5700	1.6200	500	10	16	[+]
AAT	1.54 1.63	1.3850 1.6850	13:17 12:46 12:11 11:58	2000 252 593 1	1,6100 1,6100 1,6100 1,6300	1 1 1 1	400 260 242 1500	1.5650 1.5600 1.5400 1.5350	1.6300 1.6400 1.6750 1.6800	1999 1000 758 2150	1 1 1 1
ALTUSTFI	2,9000	13:30	100	2.91	-0.34 %	350	2.9000	2.9100	209	0	0	[+]
ALI	2.90 2.91	2.6200 3.2000	13:29 11:30 17:00 16:35	6 33 5 1	2,9100 2,9100 2,9100 2,9100	1 3 2 1	500 2002 302 1000	2.8500 2.8000 2.7600 2.7500	2.9300 2.9400 2.9800 2.9900	5773 498 1078 2200	2 1 2 2
AMBRA	18,8000	13:34	1	18.54	1.40 %	60	18.5400	18.8000	1263	6	118	[+]
AMB	18.44 18.88	16.7000 20.3500	13:34 13:27 13:17 13:17	9 500 5 5	18,5600 18,8000 18,7400 18,6000	2 1 2 2	176 5 330 367	18.5000 18.4600 18.4400 18.3800	18.8400 18.8600 18.8800 18.9000	12 510 784 337	3 2 2 2
AMICA	49,9000	13:46	4	50.70	-1.58 %	26	49.7500	50.0000	169	15	776	[+]
AMC	49.65 51.90	45.6500 55.7000	13:46 13:46 13:44 13:44	6 90 2 58	49,8500 49,8500 49,8500 49,8500	1 3 9 3	100 60 835 117	49.7000 49.6500 49.6000 49.5500	50.2000 50.3000 50.4000 50.5000	1 588 442 457	1 3 1 5
AMREST	11,5800	13:43	5	11.84	-1.03 %	648	11.5800	11.6200	87	14	159	[+]
EAT	11.56 11.84	10.6600 13.0200	13:43 13:43 13:43 13:43	190 193 170 200	11,5800 11,5800 11,5800 11,5800	2 2 4 6	185 400 627 3354	11.5600 11.5400 11.5200 11.5000	11.6800 11.7000 11.7200 11.7400	1 842 2000 1687	1 3 2 2
ANSWEAR	18,8000	13:39	5	18.74	0.53 %	184	18.6400	18.8000	521	7	138	[+]
ANR	18.62 18.90	16.8800 20.6000	13:37 12:54 12:54 12:45	200 380 120 200	18,8000 18,7000 18,7000 18,8000	2 1 1 1	14 65 110 100	18.6200 18.6000 18.5800 18.5600	18.8600 18.8800 18.9000 18.9400	53 560 149 50	1 2 1 1
APATOR	24,0000	13:33	1	24.45	-2.44 %	4	23.9500	24.0000	339	8	189	[+]
APT	23.65 24.45	22.0500 26.8500	13:23 13:17 13:13 13:11	1 20 65 1	23,9500 23,9500 23,9500 23,9500	2 2 2 4	6 201 114 342	23.9000 23.8000 23.7500 23.7000	24.0500 24.1000 24.1500 24.2000	34 462 279 103	1 3 5 1
APLISENS	17,4500	09:00	1	17.45	-1.97 %	10	17.4500	17.8500	490	0	0	[+]
APN	17.45 17.45	15.7500 19.1500	17:00 15:46 14:01 13:33	2 3 1 5	17,8000 17,7000 17,7500 17,7000	1 2 1 2	29 205 80 610	17.4000 17.3000 17.2500 17.1500	17.9000 18.0000 18.1000 18.1500	102 300 14 215	2 1 1 2
APSENERGY	2,8700	13:37	5	2.86	1.41 %	59	2.8300	2.8700	1324	1	3	[+]
APE	2.81 2.87	2.5800 3.1400	12:32 12:07 12:07 12:03	1 8 1 620	2,8700 2,8700 2,8600 2,8600	6 2 2 1	1501 3412 2701 2	2.8200 2.8100 2.8000 2.7900	2.8800 2.8900 2.9000 2.9300	5125 20 2000 18	3 1 1 1
ARCHICOM	48,5000	12:53	103	47.20	2.32 %	8	47.7000	48.5000	147	2	92	[+]
ARH	47.20 49.00	42.5000 51.8000	11:48 11:39 11:39 11:39	100 158 25 58	47,8000 47,8000 48,0000 48,1000	1 1 3 1	100 72 318 100	47.5000 47.4000 47.2000 47.1000	48.6000 48.7000 48.8000 48.9000	1413 70 1600 419	3 1 2 3
ARCTIC	7,9400	13:35	1	7.93	1.02 %	338	7.9300	7.9400	2739	4	33	[+]
ATC	7.86 7.99	7.1400 8.7200	13:15 12:49 12:47 12:30	80 1 100 3	7,9400 7,9100 7,9100 7,9100	1 1 2 2	111 31 357 136	7.8900 7.8700 7.8600 7.8500	7.9700 7.9900 8.0000 8.0300	82 526 3125 240	1 1 6 1
ARLEN	30,0500	13:43	17	29.90	0.50 %	71	30.0000	30.0500	20	2	45	[+]
ARL	29.90 30.20	26.9500 32.8500	13:41 13:38 13:12 13:12	3 60 91 9	30,0500 30,0500 30,1500 30,1500	4 15 1 7	39 4159 3 411	29.9500 29.9000 29.8500 29.8000	30.1500 30.2000 30.3000 30.3500	9 14 977 100	1 1 5 1
ARTIFEX	20,2000	13:47	5	19.68	-1.94 %	765	20.2000	20.4000	210	4	86	[+]
ART	19.68 20.45	17.7200 21.6000	13:23 13:23 13:05 13:05	135 261 300 280	20,4500 20,4000 20,3000 20,3000	2 1 1 1	151 110 500 402	20.0000 19.9600 19.9400 19.9200	20.4500 20.5000 20.6000 20.7000	593 1900 350 77	2 2 2 1
ASBIS	49,3800	13:46	45	49.40	-0.04 %	208	49.3800	49.4400	145	155	7 618	[+]
ASB	48.94 49.74	44.4600 54.3000	13:46 13:46 13:45 13:45	1 40 40 40	49,3800 49,3800 49,4000 49,3800	2 2 1 2	184 201 370 118	49.3600 49.3400 49.3200 49.3000	49.4600 49.4800 49.5000 49.5200	157 250 100 264	2 1 1 2
ASMGROUP	0,2460	13:25	175	0.26	-5.75 %	8324	0.2460	0.2490	4000	475	118	[+]
ASM	0.24 0.27	0.2360 0.2880	13:25 13:11 13:03 12:47	1 1000 4000 232	0,2460 0,2490 0,2470 0,2500	2 1 5 4	4000 1300 35258 71238	0.2450 0.2430 0.2420 0.2410	0.2500 0.2550 0.2560 0.2570	30000 11367 10000 29834	1 1 1 3
ASSECOBS	78,0000	13:29	1	79.00	-1.27 %	46	77.8000	78.0000	105	3	233	[+]
ABS	76.60 80.80	71.2000 86.8000	13:22 13:20 13:16 13:15	1 1 1 62	78,0000 78,0000 78,0000 77,8000	1 3 1 8	10 257 1 73	77.2000 77.0000 76.8000 76.6000	79.0000 79.4000 79.8000 80.0000	63 13 86 50	2 1 3 2
ASSECOPOL	176,0500	13:46	64	177.50	-1.01 %	141	176.0000	176.1500	144	47	8 206	[+]
ACP	173.90 177.55	159.7500 195.2500	13:46 13:46 13:46 13:46	22 6 1 2	176,1000 176,1500 176,1500 176,0000	2 1 3 1	5 4 149 48	175.9500 175.9000 175.8500 175.8000	176.2000 176.2500 176.3000 176.3500	78 150 254 157	3 2 5 5
ASSECOSEE	60,4000	13:27	2	60.50	-0.66 %	247	60.3000	60.4000	15	5	272	[+]
ASE	60.00 60.60	54.5000 66.5000	13:27 13:14 13:13 12:59	16 3 1 52	60,4000 60,4000 60,4000 60,3000	3 4 5 4	102 98 117 215	60.2000 60.1000 60.0000 59.9000	60.5000 60.6000 60.7000 60.8000	502 22 20 1998	2 1 1 2
ASTARTA	47,3000	12:54	100	47.80	-0.84 %	35	47.2500	47.5500	4	7	356	[+]
AST	47.10 48.00	43.0500 52.5000	12:22 12:22 12:22 12:21	1 83 25 1	47,6500 47,6500 47,6000 47,1000	1 2 4 2	5 37 67 338	47.2000 47.1500 47.1000 47.0500	47.6000 47.6500 47.7000 47.8000	109 669 1132 500	2 2 4 1
ATAL	58,0000	13:46	1	57.20	0.87 %	19	57.4000	58.0000	257	3	187	[+]
1AT	57.20 58.50	51.5000 62.9000	13:46 13:22 13:22 13:15	42 1 9 1	58,0000 58,0000 58,0000 57,4000	2 3 1 5	69 332 100 486	57.3000 57.2000 57.1000 57.0000	58.5000 58.9000 59.0000 59.3000	192 188 257 100	3 2 5 1
ATENDE	2,9600	13:39	169	3.03	-1.99 %	42	2.9500	2.9600	331	21	61	[+]
ATD	2.93 3.03	2.7300 3.3300	13:39 13:32 12:55 12:24	16 25 500 10	2,9600 2,9600 2,9400 2,9300	3 2 2 3	2100 2570 1213 1034	2.9400 2.9300 2.9200 2.9100	2.9700 2.9800 2.9900 3.0000	1600 3490 3333 20	4 2 1 1
ATLANTAPL	18,8000	12:42	10	18.55	1.35 %	10	18.7000	18.7500	49	1	11	[+]
ATP	18.55 18.90	16.7000 20.4000	12:34 10:17 09:54 09:14	1 5 22 1	18,8500 18,9000 18,9000 18,9000	1 1 3 1	54 384 1577 684	18.6000 18.5500 18.5000 17.7500	18.8000 18.9000 18.9500 19.0000	1540 124 128 14	1 2 2 2
ATMGRUPA	3,8800	13:25	400	3.88	0.26 %	5	3.8700	3.8800	3431	3	13	[+]
ATG	3.85 3.88	3.5000 4.2600	13:17 13:16 13:11 11:36	2 4 2 80	3,8800 3,8800 3,8800 3,8800	6 3 1 1	2155 810 10 350	3.8500 3.8400 3.8300 3.8100	3.8900 3.9000 3.9200 3.9400	825 3223 1222 2539	1 6 3 1
ATREM	55,3000	13:46	148	52.90	4.34 %	63	55.3000	55.4000	277	24	1 316	[+]
ATR	52.60 55.50	47.6500 58.1000	13:44 13:43 13:43 13:41	10 11 4 1	55,3000 55,3000 55,3000 55,1000	3 4 2 4	174 615 60 489	55.1000 55.0000 54.9000 54.7000	55.5000 55.6000 55.7000 55.8000	1225 87 375 238	9 3 4 2
AUTOPARTN	19,4000	13:44	19	19.58	-0.92 %	1275	19.3400	19.4000	530	60	1 167	[+]
APR	19.32 19.70	17.6400 21.5000	13:44 13:44 13:44 13:44	133 258 241 23	19,4000 19,3800 19,3800 19,3600	3 3 3 2	430 865 301 650	19.3200 19.3000 19.2800 19.2600	19.4200 19.4400 19.4600 19.4800	250 300 366 3553	1 1 1 3
BBIDEVNFI	5,4400	09:00	1	5.44	0.00 %	714	5.3600	5.4400	3142	0	0	[+]
BBD	5.44 5.44	4.9000 5.9800	09:00 17:00 13:35 17:00	1 1 1 1	5,4400 5,4400 5,3600 5,4800	3 3 2 1	2002 874 501 1250	5.3400 5.3200 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	1000 815 7662 366	1 2 1 1
BENEFIT	3 648,0000	13:43	1	3,700.00	-1.67 %	3	3640.0000	3648.0000	5	1	3 921	[+]
BFT	3,640.00 3,700.00	3330.0000 4070.0000	13:42 13:40 13:34 13:33	1 4 1 1	3 648,0000 3 644,0000 3 640,0000 3 642,0000	3 2 5 1	6 15 37 1	3634.0000 3632.0000 3630.0000 3624.0000	3650.0000 3652.0000 3654.0000 3656.0000	10 6 2 21	3 3 1 3
BEST	27,1000	12:51	140	27.40	0.00 %	1933	27.0000	27.4000	61	5	129	[+]
BST	27.10 27.40	24.7000 30.1000	12:48 12:45 12:13 12:12	60 25 37 4	27,1000 27,4000 27,1000 27,1000	4 2 2 2	2185 150 201 170	26.9000 26.8000 26.6000 26.5000	27.5000 27.8000 27.9000 28.0000	247 69 239 270	2 1 4 1
BETACOM	5,3600	12:13	10	5.36	0.00 %	1715	5.1800	5.3600	1826	1	3	[+]
BCM	5.30 5.36	4.8300 5.8800	11:47 11:47 09:34 09:34	333 41 5 5	5,3000 5,3000 5,3000 5,3000	1 1 2 1	320 201 2157 317	5.1600 5.0600 5.0000 4.9800	5.4000 5.5000 5.6600 5.7600	1650 2135 40 146	1 2 1 1
BIGCHEESE	5,9200	13:44	1	6.00	-3.58 %	199	5.8300	5.9300	211	60	354	[+]
BCS	5.72 6.00	5.4000 6.6000	13:30 13:30 13:23 13:23	290 80 130 100	5,8400 5,8400 5,9000 5,9000	1 2 6 1	1500 926 3508 10	5.8200 5.8100 5.8000 5.7600	5.9400 5.9600 5.9800 5.9900	5 132 500 400	1 1 1 1
BIOCELTIX	81,0000	13:37	1	81.40	-0.49 %	117	80.5000	81.0000	101	1	120	[+]
BCX	79.80 81.40	73.3000 89.5000	13:37 13:37 13:21 13:21	25 11 1 100	81,0000 81,0000 81,0000 81,4000	1 1 3 3	10 35 382 33	80.4000 80.1000 80.0000 79.9000	81.4000 82.0000 82.5000 82.6000	1620 364 35 10	1 2 1 1
BIOMAXIMA	11,7000	13:02	2	11.78	-0.68 %	70	11.6800	11.7000	916	1	8	[+]
BMX	11.70 11.80	10.6200 12.9400	12:20 12:20 12:08 12:08	12 12 50 8	11,7000 11,7000 11,7000 11,7000	1 1 2 4	143 50 210 325	11.6200 11.6000 11.5800 11.5600	11.7800 11.8000 11.8400 11.8600	189 1797 3541 106	2 3 3 1
BIOTON	4,1900	12:34	118	4.18	0.00 %	500	4.1400	4.1900	2038	7	31	[+]
BIO	4.13 4.19	3.7650 4.5950	12:34 12:34 12:34 12:34	1 119 119 119	4,1850 4,1850 4,1850 4,1850	6 4 2 2	1225 5626 463 1078	4.1350 4.1300 4.1250 4.1200	4.2000 4.2100 4.2250 4.2300	213 1500 1500 405	1 2 1 2
BLOOBER	24,2500	13:20	2	24.20	-0.21 %	56	24.0000	24.2500	85	9	208	[+]
BLO	23.80 24.30	21.8000 26.6000	12:50 12:50 12:50 12:50	1 46 246 100	24,3000 24,2500 24,0000 24,0000	1 1 1 5	2697 246 255 712	23.9500 23.9000 23.8500 23.8000	24.3000 24.3500 24.4000 24.4500	193 5 244 128	2 1 2 1
BNPPL	164,8000	13:44	15	167.00	-1.67 %	9	164.6000	165.2000	135	25	4 170	[+]
BNP	162.00 168.00	150.4000 183.6000	13:44 13:44 13:44 13:44	40 60 1 1	164,8000 165,0000 165,0000 165,0000	3 2 1 2	12 58 30 131	164.4000 164.2000 163.6000 163.4000	165.4000 165.8000 166.0000 167.0000	116 44 200 99	3 2 1 1
BOGDANKA	29,6000	13:44	50	31.45	3.50 %	193	29.5000	29.6000	814	346	10 548	[+]
LWB	29.45 31.50	28.3500 34.5500	13:41 13:41 13:41 13:41	118 7 43 33	29,5000 29,5500 29,5500 29,5500	4 6 3 5	468 890 170 3083	29.4500 29.4000 29.3500 29.3000	29.6500 29.7000 29.7500 29.8000	265 527 104 105	2 2 3 2
BOOMBIT	6,4000	09:27	288	6.20	0.63 %	5	6.2800	6.3600	20	2	13	[+]
BBT	6.20 6.42	5.5800 6.8200	09:26 09:25 09:25 09:12	32 55 121 11	6,2000 6,2000 6,2000 6,4200	1 1 3 1	300 355 835 215	6.2600 6.2200 6.2000 6.1600	6.4000 6.4200 6.4400 6.4600	527 313 300 2625	4 1 1 3
BORYSZEW	4,8300	13:34	1	4.80	1.68 %	18	4.8200	4.8300	2482	18	87	[+]
BRS	4.79 4.84	4.3200 5.2800	13:19 13:10 13:10 12:55	100 2 1 1	4,8200 4,8200 4,8200 4,8250	4 4 1 3	2039 13062 2000 3705	4.8000 4.7950 4.7850 4.7750	4.8400 4.8450 4.8500 4.8550	1390 3699 9143 2050	1 2 6 2
BOS	10,1800	13:31	47	10.16	-0.39 %	526	10.1200	10.1800	3661	2	22	[+]
BOS	10.06 10.22	9.1500 11.1600	13:31 13:31 11:53 11:53	1 1 18 1	10,1600 10,1600 10,1200 10,1200	13 3 2 5	2069 381 959 723	10.1000 10.0800 10.0600 10.0400	10.2000 10.2200 10.2400 10.2600	1637 1261 3729 4	2 3 6 1
BOWIM	5,8800	13:27	100	5.86	-0.34 %	1392	5.8800	5.9000	277	1	3	[+]
BOW	5.86 5.88	5.2800 6.4400	13:27 13:05 12:14 10:52	8 150 90 52	5,8800 5,8800 5,8800 5,8600	2 1 3 3	335 1300 1398 227	5.8600 5.8000 5.7800 5.7400	5.9200 5.9400 5.9600 5.9800	6000 300 230 192	1 3 2 1
BUDIMEX	749,2000	13:46	15	746.00	-0.50 %	20	749.2000	749.8000	24	11	8 456	[+]
BDX	733.40 752.80	671.4000 820.6000	13:46 13:46 13:46 13:46	2 2 16 9	749,2000 749,4000 749,4000 749,6000	2 2 1 2	22 49 10 46	748.6000 748.4000 748.2000 748.0000	750.0000 750.2000 750.4000 750.6000	28 31 22 12	4 4 2 1
BUMECH	24,4600	13:45	3	24.82	1.92 %	263	24.3600	24.4800	278	117	2 907	[+]
BMC	24.18 25.30	22.3400 27.3000	13:44 13:44 13:44 13:39	1 99 90 2	24,4800 24,4800 24,4800 24,4800	3 2 4 1	1331 780 422 88	24.3400 24.3200 24.3000 24.2800	24.5000 24.5200 24.5600 24.5800	243 78 79 531	2 1 1 3
CAPITAL	1,8700	12:55	555	1.89	1.08 %	9500	1.8200	1.8500	1654	63	115	[+]
CPA	1.80 1.89	1.7100 2.0600	12:55 12:55 12:55 12:55	1111 1093 1496 1336	1,8500 1,8400 1,8200 1,8200	2 4 2 2	8190 19900 13000 11000	1.8100 1.8000 1.7800 1.7500	1.8600 1.8700 1.8800 1.8900	5055 1850 2900 1100	3 2 2 2
CAPITEA	0,6900	13:30	900	0.66	1.47 %	4000	0.6860	0.6900	100	686	465	[+]
CAP	0.65 0.70	0.5920 0.7200	13:25 13:25 13:03 12:41	100 1200 400 4291	0,6900 0,6900 0,6980 0,7000	1 1 5 2	9000 3500 12000 8236	0.6840 0.6820 0.6800 0.6740	0.6960 0.6980 0.7000 0.7020	1000 7400 26209 542	1 4 6 1
CAPTORTX	79,0000	13:46	40	78.80	-0.63 %	4	79.0000	81.0000	33	1	108	[+]
CTX	78.00 80.40	71.0000 86.6000	13:35 13:35 13:34 13:34	38 2 62 5	78,5000 79,8000 80,4000 80,4000	2 1 2 1	102 100 12 90	78.5000 78.4000 78.3000 78.1000	81.7000 81.8000 82.0000 82.9000	80 110 570 30	1 2 3 1
CASPAR	4,8600	09:31	453	5.10	-3.76 %	1547	4.8600	5.0500	2250	3	12	[+]
CSR	4.84 5.10	4.6000 5.6000	09:18 09:17 09:16 09:09	1600 1 294 57	4,9000 5,1000 4,8400 5,0500	1 1 1 2	1168 10 60 20	4.6400 4.6200 4.6000 4.5400	5.1000 5.1500 5.2000 5.2500	3327 20934 1812 98	2 2 2 1
CAVATINA	13,8000	12:19	6	13.90	-0.72 %	533	13.5000	13.8000	17	0	3	[+]
CAV	13.50 13.90	12.5500 15.2500	11:08 10:35 10:06 10:06	1 6 19 20	13,8000 13,8000 13,5000 13,6000	1 2 1 1	20 60 570 1	13.4000 13.3500 13.3000 13.1000	13.8500 13.9000 14.0500 14.1000	9 2458 101 72	1 3 1 1
CDPROJEKT	241,2000	13:46	31	246.20	-2.11 %	54	241.3000	241.4000	201	103	24 874	[+]
CDR	241.20 246.20	221.6000 270.8000	13:46 13:46 13:46 13:46	10 10 1 30	241,3000 241,3000 241,3000 241,3000	17 13 56 6	570 481 1928 372	241.2000 241.1000 241.0000 240.9000	241.5000 241.7000 241.8000 241.9000	318 134 161 66	4 4 1 3
CDRL	7,7500	11:21	4	7.95	0.00 %	619	7.7500	7.9000	1588	2	13	[+]
CDL	7.75 7.95	7.2000 8.7000	09:40 09:33 09:33 09:14	10 950 500 188	7,7500 7,9500 7,9500 7,9500	2 1 1 2	200 1000 5 1000	7.7000 7.6500 7.6000 7.5500	7.9500 8.0000 8.2000 8.4000	500 592 621 167	1 3 1 1
CELTIC	1,9100	10:30	1198	1.95	-4.02 %	138	1.9200	1.9450	2	2	3	[+]
CPD	1.91 1.99	1.7550 2.1400	10:29 09:16 09:03 09:03	2 5 148 2	1,9100 1,9900 1,9050 1,9050	1 1 1 2	550 2 752 5000	1.9150 1.9100 1.9050 1.9000	1.9500 1.9900 1.9950 2.0000	1198 190 377 9700	1 3 1 3
CEZ	207,8000	13:41	2	212.00	-2.35 %	500	205.8000	207.8000	500	0	1	[+]
CEZ	207.80 212.00	190.8000 233.2000	09:00 16:16 16:16 16:16	1 7 11 1	212,0000 212,8000 209,8000 209,2000	2 2 1 1	3 5 1 1	202.6000 202.2000 197.4000 196.3000	212.0000 212.2000 212.6000 212.8000	47 8 2 7	1 1 1 1
CIGAMES	3,1650	13:37	3	3.18	-0.78 %	4230	3.1550	3.1650	8511	392	1 238	[+]
CIG	3.15 3.20	2.8650 3.4950	13:35 13:33 13:29 13:29	770 10000 974 26	3,1550 3,1600 3,1550 3,1550	7 2 4 1	39136 5005 13005 5	3.1500 3.1450 3.1400 3.1350	3.1700 3.1750 3.1800 3.1900	17522 2531 31649 7589	4 1 4 2
CLNPHARMA	21,0000	13:45	3	21.15	-0.71 %	10	20.8500	21.0000	124	3	55	[+]
CLN	20.55 21.30	19.0400 23.2500	13:45 13:41 13:37 13:37	10 14 45 10	20,9500 21,0000 20,8500 20,8500	2 1 1 3	145 110 117 341	20.8000 20.7500 20.7000 20.6500	21.1000 21.1500 21.2000 21.3000	90 90 145 512	1 1 1 4
CLOUD	66,0000	13:09	25	65.00	0.00 %	279	65.0000	66.0000	364	0	6	[+]
CLD	65.00 66.00	58.6000 71.4000	12:23 11:11 10:51 10:51	10 40 1 1	66,0000 66,0000 66,0000 66,0000	1 2 1 1	50 119 50 40	64.2000 63.8000 63.4000 62.0000	66.8000 67.0000 68.2000 68.6000	113 500 259 136	1 1 1 2
COALENERG	2,5700	13:41	128	2.68	0.39 %	1200	2.5260	2.5600	1100	44	115	[+]
CLE	2.52 2.68	2.4120 2.9480	13:41 13:41 13:37 13:30	204 191 982 205	2,5600 2,5600 2,5400 2,5600	1 1 3 1	580 1175 1408 1000	2.5240 2.5220 2.5200 2.5100	2.5700 2.5900 2.6140 2.6160	232 708 2870 1450	1 2 1 1
COGNOR	4,8800	13:44	3	5.04	-2.50 %	4108	4.8700	4.8820	212	165	812	[+]
COG	4.87 5.04	4.5320 5.5350	13:44 13:43 13:43 13:43	125 39 5 3	4,8700 4,8700 4,8700 4,8700	1 2 8 1	600 101 260 100	4.8660 4.8640 4.8600 4.8560	4.9100 4.9140 4.9160 4.9200	1 120 3800 500	1 1 1 1
COLUMBUS	3,7750	13:44	15	3.77	-0.66 %	5	3.7500	3.7750	280	6	24	[+]
CLC	3.74 3.80	3.3950 4.1450	13:44 12:59 12:59 12:46	5 5 5 424	3,7750 3,7800 3,7750 3,7400	2 3 1 1	795 108 2 5	3.7450 3.7400 3.7350 3.7250	3.7800 3.8000 3.8150 3.8200	500 2078 5 5	2 3 1 1
COMP	52,0000	13:45	1	53.40	-2.62 %	20	51.8000	52.0000	1369	13	699	[+]
CMP	51.60 53.40	48.1000 58.7000	13:32 13:26 13:26 13:25	2 18 3 23	52,0000 52,0000 51,9000 51,9000	11 7 2 2	232 399 141 160	51.6000 51.5000 51.3000 51.2000	52.1000 52.2000 52.3000 52.4000	220 222 246 51	1 3 2 1
COMPERIA	4,6000	09:00	44	0.00	0.00 %	1000	4.6200	4.7800	576	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	11:35 11:22 16:29 16:29	1640 20 20 20	4,6000 4,6000 4,6000 4,6000	2 1 1 1	2016 1000 45 1000	4.6000 4.5000 4.4800 4.4400	4.8000 5.0000 5.1500 5.2000	2600 500 500 540	2 1 1 1
COMPREMUM	1,1000	13:04	1024	1.10	-2.22 %	5000	1.1000	1.1250	428	41	45	[+]
CPR	1.10 1.13	0.9900 1.2100	13:00 13:00 12:57 12:57	50 3926 3019 819	1,1000 1,1000 1,1000 1,1000	1 1 1 2	3000 4000 14756 2900	1.0950 1.0900 1.0850 1.0800	1.1300 1.1350 1.1400 1.1450	5813 5800 5000 800	3 2 1 2
CORMAY	0,5960	13:09	33	0.59	0.00 %	2632	0.5840	0.5960	7201	49	29	[+]
CRM	0.58 0.60	0.5360 0.6520	13:09 13:08 13:08 12:41	475 25 1000 1608	0,5960 0,5960 0,5860 0,5840	2 6 4 3	1990 2831 1874 3523	0.5820 0.5800 0.5780 0.5760	0.5980 0.6000 0.6040 0.6100	8711 2000 3200 7588	2 1 1 2
CREEPYJAR	608,0000	13:39	4	620.00	-5.30 %	42	608.0000	612.0000	59	5	3 220	[+]
CRJ	602.00 634.00	558.0000 682.0000	13:39 13:35 13:35 13:35	2 36 32 2	608,0000 608,0000 608,0000 608,0000	8 7 13 12	50 97 141 195	606.0000 604.0000 602.0000 600.0000	614.0000 616.0000 618.0000 620.0000	4 15 57 98	1 3 4 6
CREOTECH	651,0000	13:45	3	649.00	-0.15 %	117	650.0000	651.0000	24	6	3 769	[+]
CRI	646.00 660.00	585.0000 713.0000	13:41 13:41 13:41 13:41	1 1 1 1	651,0000 651,0000 651,0000 651,0000	4 4 1 3	121 57 22 32	649.0000 648.0000 647.0000 646.0000	652.0000 653.0000 654.0000 655.0000	13 30 79 19	2 3 5 2
CYBERFLKS	177,5000	13:46	1	178.00	0.28 %	2	177.1000	177.4000	2	9	1 584	[+]
CBF	176.50 179.00	160.2000 195.8000	13:45 13:43 13:43 13:43	1 1 1 1	177,4000 177,4000 177,4000 177,3000	3 2 1 4	15 2 2 60	177.0000 176.9000 176.7000 176.6000	177.5000 177.6000 177.7000 177.8000	32 24 2 5	4 2 2 1
CYFRPLSAT	11,3500	13:46	101	11.50	-2.49 %	378	11.3500	11.3800	781	379	4 342	[+]
CPS	11.34 11.62	10.3500 12.6500	13:46 13:46 13:46 13:46	213 107 25 178	11,3500 11,3500 11,3900 11,3500	1 4 3 5	300 4562 401 1138	11.3450 11.3400 11.3350 11.3300	11.3850 11.3900 11.3950 11.4050	755 2321 1 3099	2 2 1 2
DADELO	74,0000	13:36	29	74.20	-1.20 %	20	73.8000	74.0000	153	3	202	[+]
DAD	74.00 74.90	66.8000 81.6000	13:15 13:15 12:59 12:58	1 1 13 3	74,1000 74,0000 74,0000 74,0000	1 1 1 3	22 18 30 99	73.5000 73.4000 73.2000 73.0000	74.1000 74.4000 74.6000 74.8000	338 109 177 233	2 1 2 2
DATAWALK	145,2000	13:46	180	145.60	-2.94 %	180	145.2000	145.6000	15	10	1 521	[+]
DAT	144.60 149.00	131.2000 160.0000	13:46 13:46 13:46 13:46	180 180 7 15	145,2000 145,2000 145,4000 145,4000	13 1 4 2	603 77 186 305	145.0000 144.8000 144.6000 144.4000	145.8000 146.0000 146.2000 146.4000	137 29 32 4	2 2 3 1
DBENERGY	10,4000	09:17	72	9.90	3.48 %	5	10.1000	10.1500	109	0	2	[+]
DBE	9.90 10.40	8.9200 10.8500	09:17 09:17 09:17 09:17	16 20 10 10	10,4000 10,4000 10,3000 10,3000	2 1 1 2	10 5 6 6	10.0000 9.8400 9.8200 9.7400	10.3000 10.3500 10.4000 10.4500	10 10 98 140	1 1 2 1
DEBICA	82,7000	13:45	96	82.90	-0.24 %	80	82.7000	83.2000	195	1	53	[+]
DBC	82.60 83.30	74.7000 91.1000	13:45 13:45 13:45 13:45	100 70 4 30	82,7000 82,7000 82,8000 82,8000	6 7 6 3	180 505 241 33	82.6000 82.5000 82.4000 82.3000	83.3000 83.4000 83.5000 83.9000	13 27 511 190	1 1 2 1
DECORA	72,6000	13:46	1	72.70	-0.14 %	57	72.6000	72.8000	140	0	33	[+]
DCR	72.00 72.80	65.5000 79.9000	13:39 12:37 12:37 12:30	3 1 2 1	72,8000 72,8000 72,8000 72,8000	1 1 2 2	21 51 151 127	72.5000 72.4000 72.3000 72.2000	73.2000 73.8000 74.0000 74.1000	28 13 803 95	2 2 2 2
DEKPOL	84,0000	13:37	2	84.40	-0.71 %	58	84.0000	84.4000	280	1	62	[+]
DEK	84.00 84.60	76.0000 92.8000	13:37 13:37 13:37 13:25	2 1 12 357	84,0000 84,2000 84,2000 84,4000	1 2 3 3	10 40 21 91	83.6000 83.2000 82.2000 82.0000	84.6000 86.0000 86.2000 86.4000	73 110 20 10	1 5 2 1
DELKO	6,2900	12:31	1	6.28	0.48 %	100	6.2500	6.2900	32	1	6	[+]
DEL	6.24 6.29	5.6600 6.9000	11:59 11:30 10:32 10:11	2 3 253 4	6,2900 6,2900 6,2900 6,2900	2 1 2 2	268 300 251 64	6.2400 6.2300 6.2200 6.2100	6.3000 6.3100 6.3200 6.3400	10 11 253 250	1 3 2 1
DEVELIA	9,4100	13:38	3	9.37	-0.21 %	34	9.4100	9.4500	1708	64	610	[+]
DVL	9.32 9.55	8.4400 10.3000	13:37 13:37 13:37 13:37	257 41 17 26	9,4200 9,4200 9,4200 9,4300	5 1 4 2	411 35 1048 1868	9.4000 9.3900 9.3800 9.3700	9.4600 9.4700 9.4800 9.4900	2000 233 868 1022	1 1 1 2
DGA	27,9000	15:27	100	0.00	0.00 %	5	27.2000	27.9000	320	0	0	[+]
DGA	0.00 0.00	25.2000 30.6000	11:55 09:32 09:32 16:41	4 952 48 1	26,4000 27,9000 27,5000 28,0000	1 1 1 1	5 60 65 20	26.8000 26.4000 25.6000 25.5000	28.0000 28.4000 28.9000 29.0000	378 100 107 112	2 1 2 1
DIAG	166,0000	13:47	2	167.20	-0.60 %	61	165.7000	166.0000	159	23	3 813	[+]
DIA	164.10 169.20	150.5000 183.9000	13:46 13:46 13:45 13:45	1 1 28 15	166,0000 166,0000 165,9000 165,9000	1 5 3 3	1 244 227 42	165.6000 165.5000 165.4000 165.3000	166.1000 166.2000 166.3000 166.5000	114 110 42 22	2 1 2 1
DIGITANET	179,2000	13:46	4	177.80	2.58 %	19	178.0000	179.2000	6	8	1 371	[+]
DIG	175.00 180.90	160.1000 195.5000	13:46 13:46 13:46 13:45	12 9 2 1	179,2000 179,2000 179,2000 179,2000	1 1 2 1	1 3 64 8	177.8000 177.6000 177.5000 177.4000	179.3000 179.4000 179.6000 179.7000	48 100 82 20	1 1 1 1
DINOPL	34,4000	13:46	1000	34.23	0.00 %	612	34.3900	34.4000	1147	1 912	65 672	[+]
DNP	33.95 34.69	30.8100 37.6500	13:46 13:46 13:46 13:46	262 375 16 1	34,4000 34,4000 34,4000 34,4000	1 4 1 2	500 4028 236 286	34.3800 34.3700 34.3600 34.3500	34.4100 34.4200 34.4300 34.4400	900 74 236 1363	2 1 1 4
DMGROUP	2,7700	11:42	500	2.77	0.36 %	110	2.7500	2.8300	3100	1	1	[+]
DMG	2.77 2.84	2.5000 3.0400	09:01 09:01 09:01 09:01	2 2 2 1	2,8400 2,8400 2,8400 2,8400	2 2 1 1	3201 245 357 645	2.7200 2.7100 2.7000 2.6900	2.8400 2.8500 2.8700 2.8900	1144 89 206 20	1 1 2 1
DOMDEV	245,5000	13:45	3	246.50	-0.41 %	12	243.5000	245.5000	64	3	691	[+]
DOM	243.50 248.50	222.0000 271.0000	13:45 13:36 13:36 13:33	1 5 7 6	245,5000 243,5000 243,5000 244,5000	8 2 6 1	156 45 403 10	243.0000 242.5000 242.0000 241.5000	246.0000 246.5000 247.0000 247.5000	276 4 42 123	2 3 5 2
DRAGOENT	18,5500	09:42	3	19.35	0.00 %	100	18.4500	18.8000	11	0	4	[+]
DGE	18.55 19.35	17.4500 21.2000	09:42 09:18 09:11 09:00	3 77 3 9	18,7500 18,8500 18,8500 19,3500	2 1 1 1	259 3 2 50	18.4000 18.3500 18.2500 18.2000	18.8500 19.0000 19.0500 19.1000	11 150 259 285	1 1 1 1
ECHO	5,2400	13:37	3	5.22	1.75 %	6	5.2300	5.2400	57	7	36	[+]
ECH	5.16 5.30	4.7000 5.7400	13:32 13:26 13:02 13:02	240 2 18 1	5,2500 5,2600 5,2500 5,2500	1 2 1 1	6 530 6 500	5.2200 5.2100 5.2000 5.1800	5.2600 5.2700 5.2800 5.2900	555 321 881 200	1 1 1 1
EDINVEST	9,9600	13:28	1	10.00	-0.20 %	10	9.9000	9.9600	178	1	9	[+]
EDI	9.60 10.00	9.0000 11.0000	10:47 10:43 10:32 10:19	30 1 50 86	9,9600 9,9600 9,9600 9,6000	1 2 1 1	160 955 165 165	9.6200 9.6000 9.5000 9.4800	9.9800 10.0000 10.1500 10.4500	659 1485 259 576	1 4 2 1
ELEKTROTI	50,8500	13:41	1	49.80	0.00 %	11	50.5000	50.8500	92	5	267	[+]
ELT	49.80 51.15	44.8200 54.7500	13:41 13:40 13:39 13:39	4 4 96 10	50,8500 50,8500 50,6000 50,6000	2 1 2 1	54 99 37 114	50.4500 50.4000 50.3000 50.2000	51.0000 51.1000 51.1500 51.2000	99 165 1371 100	1 2 2 1
ELKOP	1,8450	12:57	1	1.81	-0.27 %	2	1.8100	1.8450	3093	2	4	[+]
EKP	1.79 1.85	1.6250 1.9850	12:57 12:57 11:29 11:29	2 2 343 376	1,8250 1,8250 1,7900 1,7900	1 1 1 1	6 590 157 300	1.8050 1.8000 1.7900 1.7850	1.8500 1.8550 1.8600 1.8650	3764 426 425 424	3 1 1 1
ENEA	25,5000	13:39	121	25.98	-1.47 %	359	25.4200	25.5200	2042	133	3 427	[+]
ENA	25.38 26.14	23.4000 28.5600	13:39 13:39 13:39 13:39	322 652 55 560	25,5000 25,4800 25,4800 25,4800	2 2 1 4	658 667 354 2369	25.4000 25.3800 25.3600 25.3400	25.5400 25.5600 25.5800 25.6000	652 2032 699 1045	3 5 2 3
ENELMED	19,9000	09:09	86	19.90	1.02 %	2	19.1000	19.6000	2	0	4	[+]
ENE	19.90 19.90	18.0000 21.8000	09:09 09:01 17:00 15:56	98 2 2 25	19,9000 19,9000 19,7000 19,7000	2 4 3 1	323 711 81 50	19.0000 18.9000 18.7000 18.6000	19.7000 20.6000 21.0000 22.0000	400 476 175 508	1 1 3 3
ENERGA	18,8000	12:38	1	18.70	0.00 %	1496	18.7000	18.8000	2261	14	263	[+]
ENG	18.64 18.80	16.8400 20.5500	12:36 12:36 12:36 12:36	2283 561 121 35	18,7200 18,7200 18,7200 18,7200	1 2 3 1	940 775 1250 600	18.6800 18.6600 18.6400 18.6200	18.8200 18.8400 18.8600 18.8800	898 69 1395 4000	2 1 3 4
ENERGOINS	2,3800	12:39	150	2.40	-0.83 %	6913	2.3600	2.4000	3321	43	103	[+]
ENI	2.36 2.42	2.1600 2.6400	12:29 12:27 12:27 12:12	104 929 5000 1000	2,3700 2,3600 2,3700 2,3700	2 1 1 6	13891 1 860 25591	2.3500 2.3400 2.3300 2.3200	2.4100 2.4200 2.4400 2.4500	1855 5393 3300 8727	1 2 3 6
ENTER	56,1000	13:42	10	56.00	-0.36 %	7	56.1000	56.3000	95	15	812	[+]
ENT	54.50 56.60	50.4000 61.6000	13:24 13:23 13:16 13:11	35 10 1 10	55,8000 55,8000 56,3000 56,3000	2 2 4 3	550 371 75 40	55.8000 55.7000 55.6000 55.5000	56.4000 56.7000 56.8000 56.9000	120 306 178 29	2 2 1 3
EQUNICO	1,2050	10:44	700	1.19	0.00 %	62	1.1900	1.2050	2621	1	1	[+]
EQU	1.19 1.21	1.0750 1.3050	10:28 10:26 15:48 13:46	150 100 8 150	1,2050 1,1900 1,2050 1,2050	1 1 2 1	500 917 1500 150	1.1850 1.1800 1.1750 1.1700	1.2100 1.2200 1.2300 1.2350	969 758 972 1836	1 1 1 2
ERBUD	27,8500	13:25	5	28.40	-2.62 %	115	27.8500	28.3000	357	4	102	[+]
ERB	27.50 28.40	25.6000 31.2000	13:19 13:19 12:44 12:44	1 17 8 32	27,8500 27,8500 28,3000 28,3000	2 1 3 2	81 5 13 175	27.8000 27.7000 27.6500 27.6000	28.3500 28.4000 28.6000 28.9000	226 4188 117 50	1 1 2 1
ERG	45,6000	09:19	32	45.60	0.00 %	210	44.6000	45.6000	500	0	1	[+]
ERG	45.60 45.60	41.2000 50.0000	16:25 16:25 16:17 16:17	2 8 61 61	45,6000 44,2000 44,2000 44,2000	1 1 1 0	180 180 40 0	44.2000 44.0000 37.0000 0.0000	46.0000 47.4000 48.2000 48.8000	723 400 80 105	2 1 1 1
ESOTIQ	32,9000	13:38	148	33.30	-0.90 %	32	32.9000	33.0000	1656	1	27	[+]
EAH	32.80 33.30	30.0000 36.6000	13:36 13:18 12:23 12:23	3 170 15 1	33,0000 32,9000 32,8000 32,9000	3 3 1 4	278 2062 100 265	32.8000 32.7000 32.6000 32.5000	33.3000 33.4000 33.5000 33.6000	15 289 131 1094	1 5 5 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5300	13:25	2	0.54	3.92 %	367	0.5130	0.5290	942	117	61	[+]
EUC	0.51 0.55	0.4900 0.5980	13:25 13:24 13:23 13:23	2 2 2 2	0,5300 0,5300 0,5130 0,5130	1 2 1 1	16000 6000 12000 11850	0.5110 0.5100 0.5040 0.5020	0.5300 0.5340 0.5350 0.5400	5000 4700 955 12195	1 2 1 2
EUROCASH	5,9300	13:42	644	6.00	-1.74 %	1511	5.9200	5.9550	739	16	95	[+]
EUR	5.93 6.06	5.4000 6.6000	13:42 13:42 13:41 13:41	146 43 2 10	5,9300 5,9300 5,9300 5,9300	4 5 4 3	2803 2425 231 3556	5.9100 5.9050 5.9000 5.8950	5.9700 5.9800 5.9900 5.9950	100 3634 5100 2	1 2 2 1
EUROHOLD	3,8000	12:48	1	3.90	2.70 %	197	3.5200	3.8000	499	1	3	[+]
EHG	3.70 3.90	3.5200 4.2800	11:50 10:24 15:14 15:14	500 290 2 434	3,7000 3,9000 3,7000 3,7000	3 1 2 1	1032 302 1001 2	3.5000 3.3600 3.3000 3.2600	3.9000 3.9200 3.9800 4.0000	2105 2279 500 204	2 2 1 3
EUROTEL	26,8500	13:13	3	27.00	-0.56 %	3	26.7000	26.8500	789	1	29	[+]
ETL	26.50 27.00	24.3000 29.7000	13:02 12:36 12:36 12:28	21 97 3 1	26,8500 26,8500 26,8000 26,8000	2 1 1 3	103 100 10 98	26.6000 26.5000 26.4000 26.3500	27.0000 27.2500 27.3500 27.5500	15 37 40 37	1 1 1 1
FABRITY	25,0000	13:31	5	25.10	-0.40 %	113	24.8000	25.0000	36	0	1	[+]
FAB	24.80 25.10	22.6000 27.6000	13:05 13:05 11:34 09:12	30 10 4 2	24,8000 24,8000 25,1000 25,1000	3 5 4 2	331 371 763 602	24.7000 24.6000 24.5000 24.4000	25.1000 25.2000 25.3000 25.5000	348 2456 111 109	4 3 1 1
FASING	15,1000	14:43	2	0.00	0.00 %	10	14.9000	15.1000	1920	0	0	[+]
FSG	0.00 0.00	13.6000 16.6000	14:43 14:43 14:43 14:42	2 2 2 107	15,1000 15,1000 15,1000 15,0000	1 1 2 2	514 500 700 20	14.6000 14.4000 14.0000 13.6000	15.3000 16.6000 16.7000 16.8000	691 600 235 700	3 1 3 2
FEERUM	13,8500	10:03	8	13.85	1.09 %	550	13.7000	14.3000	200	1	10	[+]
FEE	13.80 13.85	12.5000 15.2000	10:03 10:02 09:00 09:00	10 217 7 295	13,8500 13,8000 13,8500 13,8500	1 1 1 1	100 150 32 238	13.3000 13.1000 12.6000 12.5500	14.3500 14.5000 14.8000 15.0000	530 600 348 500	1 1 1 1
FERRO	29,0000	13:37	1	29.00	1.75 %	164	28.8000	29.0000	629	15	433	[+]
FRO	28.00 29.60	26.1000 31.9000	13:33 13:19 13:19 13:17	2 1 34 129	28,8000 29,0000 29,0000 28,8000	2 2 4 1	162 162 1411 200	28.7000 28.6000 28.5000 28.4000	29.2000 29.3000 29.4000 29.5000	321 2 344 41	2 1 2 3
FON	1,7000	13:34	1	1.70	0.59 %	149	1.7000	1.8300	66	0	0	[+]
FON	1.70 1.70	1.5300 1.8600	11:34 09:06 10:40 10:39	25 50 5 181	1,6950 1,6950 1,6900 1,6900	2 1 1 1	2625 757 950 1500	1.6950 1.6900 1.6600 1.6300	1.8450 1.8500 1.8550 1.8600	1081 1465 990 809	2 2 1 2
FORTE	20,4000	12:47	1	20.50	-0.49 %	20	20.4000	20.5000	103	1	12	[+]
FTE	20.30 20.60	18.4500 22.5000	11:47 11:47 11:20 11:20	2 5 20 10	20,4000 20,4000 20,4000 20,4000	5 8 6 9	157 656 488 661	20.3000 20.2000 20.1000 20.0000	20.6000 20.7000 20.8000 20.9000	383 335 223 1111	4 2 2 5
GAMEOPS	12,2000	13:16	30	12.05	1.67 %	150	12.1000	12.2500	200	8	92	[+]
GOP	11.80 12.50	10.8500 13.2500	12:57 12:57 12:56 12:56	15 14 90 37	12,3500 12,3500 11,9000 11,9000	1 1 2 2	230 50 220 923	12.0500 12.0000 11.9500 11.9000	12.3000 12.3500 12.4000 12.4500	30 107 415 1398	1 2 3 2
GAMFACTOR	5,1200	13:17	1	5.09	0.59 %	1000	5.0500	5.1100	372	6	31	[+]
GIF	4.99 5.17	4.5850 5.5900	13:17 13:17 13:17 13:17	2 374 300 480	5,0000 5,0000 5,0000 5,0000	1 2 3 3	385 600 418 5	5.0100 5.0000 4.9900 4.9850	5.1200 5.1400 5.1700 5.1800	349 300 495 100	2 1 1 1
GENOMTEC	4,5800	13:36	10	4.59	-0.43 %	28	4.4900	4.5800	322	3	11	[+]
GMT	4.46 4.59	4.1300 5.0400	12:08 11:42 11:21 11:09	480 214 11 5	4,5000 4,4700 4,4600 4,4700	2 1 1 1	78 889 186 50	4.4850 4.4800 4.4700 4.4650	4.5850 4.5900 4.5950 4.6000	708 2205 50 2888	1 1 1 2
GETIN	0,5130	13:14	20	0.54	-2.29 %	25809	0.5100	0.5120	2994	392	201	[+]
GTN	0.51 0.54	0.4815 0.5880	13:03 13:03 13:02 13:01	200 3549 450 2994	0,5130 0,5120 0,5120 0,5110	2 5 4 3	4026 37253 64050 14650	0.5080 0.5070 0.5050 0.5030	0.5130 0.5140 0.5180 0.5190	6150 19169 58823 54	1 1 1 1
GPW	77,3000	13:47	34	78.05	-0.96 %	131	77.3000	77.3500	139	69	5 337	[+]
GPW	77.20 78.80	70.2500 85.8500	13:47 13:46 13:45 13:45	66 1 77 224	77,3000 77,3500 77,3500 77,3000	5 2 3 4	289 14 205 129	77.2500 77.2000 77.1500 77.1000	77.4000 77.4500 77.5000 77.5500	204 289 140 203	2 3 2 2
GREENX	2,2920	13:44	50	2.32	-0.26 %	701	2.2820	2.2920	970	257	589	[+]
GRX	2.28 2.32	2.0880 2.5520	13:39 13:39 13:38 13:38	888 26 1000 1500	2,2800 2,2800 2,2820 2,2820	2 2 4 1	4612 4000 8630 600	2.2800 2.2780 2.2760 2.2740	2.2940 2.2980 2.3000 2.3100	200 1947 11719 2751	1 2 3 3
GRODNO	14,6000	13:35	2	14.30	2.46 %	272	14.4500	14.6000	881	6	83	[+]
GRN	14.30 14.65	12.9000 15.7000	13:32 13:31 12:42 12:42	100 100 81 2	14,6000 14,6000 14,6500 14,6500	3 2 3 5	679 734 1089 787	14.4000 14.3500 14.3000 14.2500	14.6500 14.7000 14.8000 14.8500	1828 2300 839 3579	5 2 3 7
GRUPAAZOTY	18,2200	13:46	100	18.20	0.39 %	236	18.2200	18.2400	286	123	2 267	[+]
ATT	18.16 18.55	16.3800 20.0200	13:46 13:46 13:46 13:44	1 46 10 90	18,2100 18,2100 18,2100 18,2100	2 6 3 5	298 1055 1277 1122	18.2100 18.2000 18.1900 18.1800	18.2500 18.2600 18.2700 18.2800	100 98 687 100	1 1 3 1
GRUPRACUJ	41,4500	13:44	96	41.70	0.85 %	50	41.3000	41.6500	1702	23	947	[+]
GPP	41.00 42.15	37.5500 45.8500	13:41 13:40 13:39 13:34	1 20 111 11	41,7000 41,7500 41,4500 41,4500	2 1 1 3	160 800 72 302	41.2500 41.2000 41.1500 41.1000	41.7000 41.7500 41.8000 41.8500	387 180 200 481	2 1 1 4
GTC	2,7400	13:45	2000	2.56	7.87 %	40	2.6800	2.7400	2000	1 040	2 698	[+]
GTC	2.56 2.75	2.3100 2.8100	13:44 13:41 13:41 13:41	1 56 5 5	2,7400 2,7400 2,7400 2,7400	1 1 1 1	250 76 100 7500	2.6700 2.6500 2.6400 2.6300	2.7500 2.7800 2.8000 2.8100	305 2 7 374	2 1 2 1
HANDLOWY	117,2000	13:41	3	117.60	-1.68 %	225	117.0000	117.2000	144	9	1 000	[+]
BHW	116.80 118.20	106.0000 129.2000	13:37 13:36 13:36 13:36	20 10 16 15	117,0000 117,0000 117,2000 117,0000	11 9 7 9	380 496 571 1657	116.8000 116.6000 116.4000 116.2000	117.4000 117.6000 117.8000 118.0000	67 448 10 3397	3 20 1 11
HARPER	5,0800	11:45	11	5.14	-1.17 %	5	5.0600	5.1200	3001	6	30	[+]
HRP	4.98 5.14	4.6300 5.6400	11:44 11:29 10:33 10:33	50 5 20 1507	5,0800 5,0600 5,1000 4,9800	1 2 1 1	50 7 21 1	4.9800 4.9700 4.9600 4.9500	5.1400 5.1600 5.1800 5.2000	900 1547 1264 10243	3 2 2 1
HELIO	47,9000	11:57	1	48.00	3.46 %	54	46.8000	47.9000	410	0	2	[+]
HEL	47.90 48.00	43.2000 52.8000	09:13 09:09 09:03 09:02	30 6 4 1	48,0000 48,0000 48,0000 48,0000	1 1 2 1	43 169 220 84	46.0000 45.8000 45.2000 45.1000	48.0000 49.0000 49.9000 50.0000	615 1100 170 633	1 1 2 3
HERCULES	1,3000	13:17	50	1.30	0.78 %	2100	1.2900	1.3000	4032	4	5	[+]
HRS	1.26 1.30	1.1700 1.4300	13:17 13:16 13:16 11:41	1350 50 950 50	1,2950 1,2950 1,2900 1,2900	1 3 4 1	1424 6294 2329 6400	1.2600 1.2550 1.2500 1.2450	1.3150 1.3200 1.3250 1.3300	1178 1204 1200 501	2 2 1 2
HUUUGE	22,6500	13:22	1	22.40	1.12 %	100	22.5000	22.6500	203	0	8	[+]
HUG	22.40 23.05	20.2000 24.6000	13:22 13:10 13:10 13:10	86 4 6 100	22,6500 22,6500 22,6500 22,6500	7 1 1 1	1439 561 6 100	22.4000 22.3000 22.2000 22.1500	22.8500 22.9500 23.0000 23.0500	43 795 12117 273	1 2 4 1
HYDROTOR	17,2500	13:14	79	17.00	0.88 %	300	16.6000	17.2500	450	0	6	[+]
HDR	16.60 17.25	15.3000 18.7000	13:14 12:36 12:36 12:36	1 9 1 34	17,1000 16,6000 16,6500 16,7000	1 1 1 1	21 456 60 80	16.5000 16.4500 16.2000 16.1500	17.8000 17.8500 17.9000 17.9500	78 86 255 146	1 1 1 1
IBSM	74,0000	10:38	1	78.00	-0.54 %	2	71.6000	74.2000	5	0	0	[+]
IBS	71.60 78.00	70.2000 85.8000	10:29 10:29 10:29 09:00	1 1 1 1	71,6000 71,6000 71,6000 78,0000	2 1 1 1	6 119 3 1	71.2000 71.0000 69.6000 69.2000	74.4000 77.6000 77.8000 78.0000	110 50 1 655	1 1 1 1
IDMSAPL	0,4600	12:35	109	0.50	0.00 %	2161	0.4600	0.5000	15000	4	2	[+]
IDM	0.46 0.50	0.4500 0.5500	12:18 12:17 09:24 09:24	623 149 2114 898	0,4600 0,4800 0,5000 0,5000	1 1 2 1	819 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4613	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8304 477	1 1 8 1
IFIRMA	29,5000	13:20	5	29.50	0.00 %	58	29.4000	29.5000	83	2	63	[+]
IFI	29.30 29.55	26.5500 32.4500	13:11 13:11 13:05 12:42	1 16 5 1	29,5000 29,5000 29,5000 29,4000	3 1 4 1	126 50 161 46	29.3000 29.2500 29.2000 29.1500	29.5500 29.6000 29.7000 29.7500	263 435 171 75	10 2 3 1
IFSA	0,1330	13:45	1718	0.13	0.00 %	12222	0.1290	0.1330	4582	10	1	[+]
IFR	0.13 0.14	0.1110 0.1490	13:36 12:40 11:10 10:13	200 7300 10 17	0,1330 0,1330 0,1350 0,1300	1 3 3 1	10000 26145 59800 5432	0.1280 0.1270 0.1250 0.1230	0.1340 0.1350 0.1360 0.1380	30000 990 23936 30000	1 1 1 1
IMCOMPANY	37,8500	13:00	9	37.80	3.13 %	286	38.0500	38.6500	1440	7	278	[+]
IMC	36.70 39.15	34.0500 41.5500	13:00 12:38 12:22 12:22	1 72 1 2	38,5000 39,1500 39,1500 39,1500	1 1 1 1	770 27 330 50	38.0000 37.1000 37.0000 36.6500	39.1000 39.1500 39.2000 39.4000	694 1375 63 24	1 1 1 1
IMMOBILE	4,3300	13:13	5	4.35	-0.46 %	100	4.2600	4.3300	1011	18	76	[+]
GKI	4.17 4.35	3.9200 4.7800	13:05 13:05 12:11 12:11	177 323 20 15	4,3300 4,3100 4,3300 4,3300	1 3 3 2	1000 1202 3000 2400	4.2500 4.2400 4.2300 4.2200	4.3400 4.3600 4.3800 4.3900	6000 1769 2290 346	1 1 2 1
IMPERA	1,5200	13:16	293	1.46	1.33 %	230	1.5200	1.5600	750	21	33	[+]
IMP	1.46 1.65	1.4400 1.7600	12:18 12:16 11:53 11:46	90 457 10 280	1,5000 1,5200 1,6000 1,6000	1 1 2 2	5000 3200 4282 5354	1.5000 1.4700 1.4400 1.4300	1.5900 1.6000 1.6500 1.6700	1500 10390 6589 5670	1 3 1 3
IMS	2,2100	12:43	20	2.16	1.38 %	100	2.1800	2.2100	180	6	12	[+]
IMS	2.16 2.21	1.9440 2.3750	12:39 12:39 12:39 12:39	500 605 633 100	2,2000 2,2000 2,2000 2,2000	3 1 2 4	3459 350 200 3786	2.1750 2.1550 2.1500 2.1400	2.2200 2.2400 2.2450 2.2500	1597 3485 20 580	3 3 1 7
INC SA	1,7950	13:42	5	1.98	-6.51 %	384	1.8100	1.8550	96	25	45	[+]
INC	1.80 1.98	1.7850 2.1700	13:38 12:42 11:50 11:32	14 10 10 10	1,8550 1,8550 1,7950 1,8550	2 1 3 4	491 900 2286 5453	1.7950 1.7900 1.7850 1.7800	1.8600 1.8650 1.8700 1.8750	100 100 100 4457	1 1 1 1
INGBSK	457,0000	13:39	1	459.80	0.48 %	40	454.8000	456.2000	64	11	4 999	[+]
ING	450.00 459.80	414.0000 505.5000	13:38 13:38 13:38 13:38	56 45 27 32	456,8000 456,8000 456,8000 456,8000	2 1 1 1	18 440 5 5	454.6000 454.4000 454.0000 453.6000	456.6000 457.0000 457.2000 457.6000	10 50 181 18	1 1 1 1
INPRO	7,8500	13:02	29	8.00	-0.63 %	471	7.8500	8.0000	2909	0	1	[+]
INP	7.80 8.00	7.2000 8.8000	10:24 10:11 10:09 09:03	40 8 37 1	7,8000 8,0000 8,0000 8,0000	3 2 1 2	1721 68 200 726	7.8000 7.7000 7.6500 7.6000	8.1500 8.2500 8.4000 8.5000	944 150 12000 60	1 1 1 1
INSTALKRK	38,5000	12:53	198	38.50	1.05 %	50	38.2000	38.5000	2	1	54	[+]
INK	37.60 38.90	34.7000 42.3000	12:03 12:02 12:02 11:35	1 51 50 49	38,5000 38,5000 38,5000 38,1000	1 2 1 1	51 87 100 11	38.1000 38.0000 37.7000 37.6000	38.8000 38.9000 39.0000 39.1000	53 59 560 39	1 2 2 1
INTERBUD	1,9950	12:14	50	2.00	-0.25 %	264	1.8900	1.9950	185	0	0	[+]
ITB	2.00 2.00	1.8000 2.2000	09:00 09:00 17:00 15:32	25 50 70 2	2,0000 2,0000 2,0000 2,0000	1 1 1 1	10 550 177 500	1.8850 1.8400 1.8300 1.8200	2.0000 2.0100 2.0400 2.0800	2738 223 7237 700	3 1 2 1
INTERCARS	700,0000	13:35	1	696.00	0.43 %	35	700.0000	704.0000	11	1	510	[+]
CAR	696.00 708.00	627.0000 765.0000	13:03 12:51 12:48 12:48	1 5 27 5	704,0000 702,0000 703,0000 703,0000	2 3 1 1	15 32 13 16	699.0000 698.0000 697.0000 696.0000	705.0000 707.0000 708.0000 709.0000	50 13 13 66	1 1 1 3
INTERSPPL	0,3980	11:50	3	0.40	1.02 %	30	0.3885	0.3980	1908	4	2	[+]
IPO	0.40 0.40	0.3600 0.4400	11:14 09:25 09:00 14:36	10 3750 1 1446	0,3980 0,4000 0,4000 0,3940	1 1 2 1	800 107 2012 30	0.3880 0.3865 0.3855 0.3850	0.4000 0.4025 0.4050 0.4060	602 50 17947 52	3 1 2 1
INTROL	7,1000	13:22	100	7.22	-1.66 %	213	7.0400	7.1000	2437	2	15	[+]
INL	7.04 7.24	6.5000 7.9400	12:21 12:18 12:11 11:32	5 11 1 30	7,1800 7,1800 7,1800 7,2200	3 6 4 1	416 458 378 500	7.0200 7.0000 6.9800 6.9600	7.1600 7.1800 7.2000 7.2200	53 100 400 100	1 1 1 2
IPOPEMA	5,8800	13:40	656	5.86	0.34 %	31	5.7200	5.8800	1284	6	34	[+]
IPE	5.68 5.88	5.2800 6.4400	13:40 13:40 12:36 11:04	250 120 486 41	5,8800 5,8800 5,8800 5,8800	2 2 1 2	329 1622 520 33	5.7000 5.6800 5.6600 5.6400	5.9200 5.9800 6.0000 6.1600	350 2882 361 3000	1 4 3 1
IZOLACJA	4,0900	09:01	2	4.09	0.00 %	146	4.0000	4.0700	1900	0	0	[+]
IZO	4.09 4.09	3.6900 4.4900	09:01 09:01 09:01 09:01	2 2 2 2	4,0900 4,0900 4,0900 4,0900	1 1 1 2	3 2000 14 12800	3.9100 3.8900 3.8400 3.8000	4.0900 4.1000 4.1700 4.1800	556 101 183 1050	1 2 1 1
IZOSTAL	3,0800	13:25	725	3.04	0.65 %	2240	3.0800	3.0900	252	16	49	[+]
IZS	3.04 3.11	2.7400 3.3400	12:33 12:29 12:11 11:50	500 248 2 9	3,0900 3,0900 3,1000 3,1000	2 2 3 4	1576 900 5850 5853	3.0600 3.0500 3.0400 3.0300	3.1000 3.1100 3.1200 3.1400	2058 997 600 1190	2 3 1 2
JRHOLDING	5,1000	13:17	3	4.98	4.08 %	70	5.0400	5.1000	2056	38	195	[+]
JRH	4.98 5.20	4.4900 5.4600	13:17 12:53 12:31 12:30	97 3 1352 5	5,0800 5,0800 5,1000 5,1000	1 1 2 1	37 1000 758 433	5.0200 5.0000 4.9800 4.9100	5.1200 5.1400 5.1600 5.1800	460 2188 441 2446	1 4 3 3
JSW	28,9800	13:46	1	29.70	1.51 %	173	28.9500	28.9800	743	385	11 324	[+]
JSW	28.90 29.99	26.7300 32.6700	13:46 13:45 13:45 13:45	50 50 72 4	28,9800 28,9800 28,9600 28,9800	1 3 1 2	172 107 100 2200	28.9400 28.9300 28.9200 28.9100	29.0100 29.0200 29.0400 29.0500	964 645 759 309	6 2 3 1
JWWINVEST	3,0800	12:13	100	0.00	0.00 %	3000	3.0000	3.0900	100	0	0	[+]
JWW	0.00 0.00	2.7800 3.3800	12:13 16:17 16:17 16:17	100 30 370 100	3,0800 3,0700 3,0700 3,0600	1 1 2 2	120 200 2745 400	2.9800 2.9700 2.9600 2.9400	3.1000 3.1100 3.1200 3.1300	2540 120 150 230	3 1 1 2
KCI	0,8520	11:33	417	0.86	0.24 %	1283	0.8520	0.8640	5205	1	1	[+]
KCI	0.85 0.86	0.7780 0.9500	10:43 09:00 15:23 15:19	59 222 40 5	0,8640 0,8640 0,8500 0,8500	4 4 1 1	3942 11237 5000 1996	0.8500 0.8480 0.8460 0.8420	0.8660 0.8680 0.8700 0.8720	5000 8021 3325 9510	1 2 2 1
KERNEL	19,4400	13:19	58	19.80	-1.22 %	161	19.4200	19.4400	405	3	66	[+]
KER	19.36 19.80	17.8200 21.7500	13:02 13:02 12:36 12:34	90 80 8 11	19,4400 19,4400 19,4400 19,4400	1 1 1 1	1012 1 1 15	19.4000 19.3800 19.3600 19.2800	19.6800 19.7600 19.7800 19.8200	332 546 504 10	4 1 1 1
KETY	1 070,0000	13:45	2	1,080.00	-1.65 %	30	1068.0000	1070.0000	26	3	3 593	[+]
KTY	1,061.00 1,086.00	972.0000 1188.0000	13:44 13:40 13:36 13:35	1 6 1 13	1 068,0000 1 070,0000 1 070,0000 1 070,0000	5 5 5 3	30 252 98 52	1067.0000 1065.0000 1064.0000 1063.0000	1071.0000 1072.0000 1073.0000 1074.0000	54 29 117 9	4 2 2 3
KGHM	302,7500	13:46	1	310.05	-3.34 %	96	302.6500	302.7500	31	224	68 459	[+]
KGH	302.50 310.05	279.0500 341.0500	13:46 13:46 13:46 13:46	1 30 17 51	302,6500 302,6500 302,6500 302,5500	2 1 10 1	139 72 253 77	302.6000 302.5500 302.5000 302.4500	302.8000 302.8500 302.9000 302.9500	120 168 114 92	2 3 2 2
KGL	10,1000	09:00	2	10.10	1.00 %	830	9.5500	10.0000	785	0	0	[+]
KGL	10.10 10.10	9.1000 11.1000	14:32 13:22 09:00 09:00	3 7 1 2	10,0000 10,0000 10,1000 10,1000	2 1 1 1	5 19 191 100	9.5000 9.2000 9.0000 8.9000	10.1000 10.5000 11.0000 11.6000	187 518 521 38	2 2 2 1
KINOPOL	20,8000	13:00	5	20.80	0.00 %	338	20.7000	20.8000	707	3	69	[+]
KPL	20.70 21.00	18.7500 22.8000	12:41 12:28 11:57 11:57	185 50 2 2	20,8000 20,8000 20,8000 20,8000	3 4 4 4	654 531 1051 1760	20.6000 20.5000 20.4000 20.3000	20.9000 21.0000 21.1000 21.2000	150 110 500 480	2 1 1 1
KOGENERA	74,1000	13:46	792	74.90	0.95 %	100	74.0000	74.5000	79	9	640	[+]
KGN	73.40 74.90	67.5000 82.3000	13:46 13:42 13:41 13:40	208 2792 100 7	74,1000 74,1000 74,0000 74,1000	3 1 2 3	57 60 180 76	73.7000 73.6000 73.5000 73.4000	74.6000 74.7000 74.8000 74.9000	140 161 405 595	1 2 2 4
KOMPAP	19,2000	09:36	395	19.20	0.00 %	67	19.1000	19.2000	400	0	8	[+]
KMP	19.20 19.20	17.3000 21.0000	15:52 12:19 12:18 11:37	4 400 400 2	19,2000 19,2000 19,3000 20,0000	1 1 1 1	1 122 420 200	19.0000 18.8000 18.4000 17.7000	19.8000 19.9000 21.0000 23.6000	200 194 195 300	1 2 1 1
KOMPUTRON	6,2200	13:29	18	6.26	0.65 %	75	6.1700	6.2200	182	0	1	[+]
KOM	6.16 6.26	5.6400 6.8800	13:29 12:19 12:16 11:30	2 1 15 1	6,2100 6,2300 6,1700 6,1600	2 2 1 1	6 13 2 2	6.1600 6.1500 6.1400 6.1200	6.2300 6.2500 6.2600 6.3200	1 417 550 300	1 3 1 1
KPPD	22,4000	12:23	18	23.40	-4.27 %	354	22.4000	23.4000	256	0	4	[+]
KPD	22.40 23.40	21.2000 25.6000	12:23 12:23 11:53 10:04	58 10 10 10	22,4000 22,6000 22,6000 23,4000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.8000 27.0000 27.2000 28.4000	200 95 90 24	1 1 2 1
KRAKCHEM	0,3960	13:42	30	0.41	-2.46 %	9815	0.3960	0.4030	5000	207	82	[+]
KCH	0.39 0.41	0.3660 0.4460	13:41 13:34 13:33 13:32	210 2403 2497 4027	0,3960 0,4020 0,4020 0,4020	1 1 4 4	10000 7000 6425 9400	0.3950 0.3930 0.3900 0.3890	0.4040 0.4050 0.4060 0.4070	2000 13000 11620 2000	1 1 5 1
KRKA	1 012,0000	13:45	4	1,016.00	-0.39 %	250	1012.0000	1020.0000	6	0	34	[+]
KRK	1,012.00 1,020.00	915.0000 1116.0000	13:45 13:14 12:38 12:27	1 1 2 2	1 016,0000 1 020,0000 1 020,0000 1 016,0000	1 1 1 2	2 1 3 2	1000.0000 998.0000 997.0000 996.0000	1028.0000 1030.0000 1032.0000 1040.0000	2 2 250 5	1 2 1 2
KRUK	477,0000	13:46	7	481.00	-1.04 %	3	477.1000	477.3000	2	6	2 913	[+]
KRU	471.70 481.00	432.9000 529.0000	13:46 13:46 13:46 13:46	3 2 10 10	477,0000 477,0000 477,2000 477,3000	1 1 3 2	1 1 19 18	477.0000 476.9000 476.8000 476.7000	477.4000 477.6000 477.7000 477.8000	1 7 17 33	1 1 1 1
KRVITAMIN	12,6500	10:41	10	11.85	2.02 %	167	11.8000	12.5500	100	2	20	[+]
KVT	11.60 12.65	10.7000 13.0000	10:41 10:41 10:38 10:38	750 20 750 2	12,6500 12,6500 11,6000 11,6000	2 1 1 1	564 276 500 144	11.6500 11.6000 11.5500 11.5000	12.6000 12.6500 12.8000 12.9000	10 589 57 224	3 2 2 1
KSGAGRO	3,8800	13:30	1	3.94	1.84 %	4	3.7800	3.8700	400	15	57	[+]
KSG	3.76 3.94	3.5450 4.3250	13:29 13:29 13:29 13:29	513 3 5 3	3,7700 3,7700 3,7750 3,7950	1 1 1 2	1111 287 16 6	3.7750 3.7700 3.7650 3.7550	3.8750 3.8800 3.9000 3.9100	848 399 1800 106	1 1 1 1
LARQ	2,0800	12:21	900	2.07	2.46 %	3000	2.0100	2.0800	700	6	12	[+]
LRQ	2.03 2.08	1.8650 2.2700	10:35 09:43 09:28 09:03	1000 3670 300 1	2,0800 2,0700 2,0300 2,0700	2 1 1 2	4800 990 1000 2550	2.0000 1.9800 1.9650 1.9600	2.0900 2.1000 2.1500 2.1800	3600 12000 1108 125	1 1 2 1
LENA	2,3100	12:41	258	2.33	-0.43 %	6100	2.2900	2.3200	597	18	41	[+]
LEN	2.30 2.33	2.1000 2.5600	12:41 12:39 12:37 11:59	130 49 649 180	2,3100 2,3100 2,3000 2,3000	1 4 4 10	999 9616 5345 5888	2.2800 2.2700 2.2600 2.2500	2.3300 2.3400 2.3600 2.3700	4817 2970 2352 2905	2 2 2 2
LENTEX	7,6200	13:42	1	7.76	-2.06 %	2070	7.6200	7.7400	1	3	27	[+]
LTX	7.62 7.76	7.0000 8.5200	13:42 13:41 13:41 12:48	1 2800 644 1	7,6200 7,7600 7,7600 7,7600	1 1 2 2	4174 1 163 113	7.6000 7.5800 7.4000 7.3000	7.7800 7.8000 7.8200 7.8400	2048 5004 2000 500	3 5 1 1
LESS	0,2350	09:01	2	0.24	0.00 %	50	0.2310	0.2340	120	0	0	[+]
LES	0.24 0.24	0.2120 0.2580	09:01 09:01 09:01 09:00	2 2 2 100	0,2350 0,2350 0,2350 0,2350	2 1 2 1	300 50 100 50	0.2300 0.2280 0.2270 0.2260	0.2350 0.2360 0.2370 0.2380	15159 134 100 150	5 3 2 2
LIBET	1,2200	11:00	1000	1.17	0.41 %	968	1.2000	1.2200	9000	7	9	[+]
LBT	1.17 1.24	1.0500 1.2800	10:50 10:02 09:50 09:40	32 1000 4000 10	1,2000 1,2200 1,2000 1,2400	2 1 4 2	4 1099 8 9504	1.1700 1.1650 1.1250 1.1200	1.2400 1.2750 1.2800 1.3000	11848 5000 9002 2	2 1 2 1
LOKUM	23,2000	12:22	5	24.30	-4.53 %	5	23.2000	24.3000	392	0	0	[+]
LKD	23.20 24.30	21.9000 26.7000	11:27 09:27 09:00 16:47	1 1 2 1	23,2000 24,3000 24,3000 24,3000	1 2 3 1	100 155 44 15	23.0000 22.7000 22.6000 22.4000	24.5000 24.6000 24.7000 25.4000	113 27 10 10	1 2 1 1
LPP	23 300,0000	13:39	1	23,100.00	-0.60 %	2	23280.0000	23320.0000	4	1	15 095	[+]
LPP	23,040.00 23,400.00	20800.0000 25400.0000	13:39 13:39 13:39 13:39	1 1 1 1	23 300,0000 23 280,0000 23 280,0000 23 280,0000	3 3 3 4	6 7 8 32	23240.0000 23220.0000 23200.0000 23180.0000	23340.0000 23360.0000 23380.0000 23400.0000	9 3 2 16	5 2 2 5
LSISOFT	35,2000	11:03	20	35.40	-0.56 %	180	35.2000	35.9000	499	1	28	[+]
LSI	35.20 36.00	31.9000 38.9000	10:53 10:50 09:31 09:13	20 499 200 37	36,0000 36,0000 36,0000 36,0000	1 1 2 2	230 14 823 139	35.0000 34.7000 34.6000 34.5000	36.0000 36.4000 37.8000 38.0000	2181 230 48 100	2 1 1 1
LUBAWA	8,7350	13:46	721	8.74	0.06 %	22489	8.7300	8.7350	182	155	1 357	[+]
LBW	8.73 8.82	7.8700 9.6100	13:46 13:46 13:46 13:45	342 4 200 10	8,7350 8,7350 8,7350 8,7400	4 1 1 1	745 1 2300 66	8.7200 8.7150 8.7100 8.7050	8.7550 8.7600 8.7650 8.7700	1041 1660 1319 406	3 3 3 1
MABION	8,4200	13:45	600	8.40	0.72 %	200	8.4200	8.4600	302	9	75	[+]
MAB	8.40 8.48	7.5600 9.2400	13:38 13:37 13:37 13:36	200 100 300 300	8,4200 8,4200 8,4200 8,4200	3 3 6 3	8 204 1824 1502	8.3900 8.3800 8.3600 8.3500	8.4700 8.4800 8.4900 8.5000	4 502 6 1137	2 3 2 5
MAKARONPL	21,4000	13:30	13	21.40	0.00 %	74	21.3500	21.4000	35	1	23	[+]
MAK	21.35 21.50	19.2600 23.5000	13:21 13:04 12:17 12:01	2 30 20 49	21,4000 21,4000 21,4000 21,4000	1 1 2 1	140 1 50 113	21.3000 21.2000 21.1000 21.0500	21.4500 21.5000 21.5500 21.6000	259 291 224 211	4 4 1 2
MANGATA	67,4000	11:30	1	69.80	-1.17 %	11	67.8000	69.6000	115	0	5	[+]
MGT	67.40 69.80	63.0000 76.6000	09:08 09:02 09:02 09:02	6 21 15 21	69,0000 69,8000 69,8000 69,8000	1 3 3 3	57 52 152 301	67.6000 67.4000 67.2000 67.0000	69.8000 70.0000 71.4000 72.0000	5 12 29 34	1 1 2 1
MARVIPOL	8,5600	13:02	300	8.54	-2.06 %	135	8.5400	8.7400	261	2	14	[+]
MVP	8.54 8.74	7.7000 9.3800	13:02 13:01 13:01 13:01	127 20 49 20	8,5600 8,6000 8,6000 8,6200	1 4 1 2	160 345 1 175	8.5200 8.5000 8.4800 8.4600	8.7600 8.7800 8.8000 8.8200	155 150 1202 160	1 1 4 2
MAXCOM	5,5000	09:28	58	5.38	1.85 %	6	5.3400	5.4800	380	1	5	[+]
MXC	5.38 5.50	4.8500 5.9000	09:28 09:20 09:20 09:20	219 11 386 190	5,4800 5,4800 5,4000 5,3800	1 2 1 2	2 2006 2 8	5.3200 5.3000 5.2600 5.2400	5.5000 5.5200 5.5600 5.5800	1930 1900 318 4	2 1 1 1
MBANK	1 260,5000	13:46	7	1,256.00	-1.56 %	42	1260.0000	1262.0000	62	7	8 317	[+]
MBK	1,248.50 1,274.00	1130.5000 1381.5000	13:46 13:46 13:46 13:46	1 6 1 5	1 260,5000 1 261,0000 1 261,0000 1 261,0000	2 1 3 1	19 7 14 15	1259.5000 1258.5000 1258.0000 1257.5000	1262.5000 1263.0000 1263.5000 1264.0000	8 9 27 17	1 2 3 2
MBWS	11,2000	13:04	150	11.80	-5.08 %	675	11.2000	11.7500	700	0	2	[+]
MBW	11.20 11.80	10.6500 12.9500	11:23 09:03 09:01 09:02	15 1 2 2	11,2000 11,8000 11,8000 11,8000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.8000 12.5000 14.5000 18.8000	62 16 220 160	1 1 1 1
MCI	27,8000	13:17	100	28.00	-0.36 %	595	27.7000	27.9000	1726	1	39	[+]
MCI	27.70 28.00	25.2000 30.8000	11:09 11:04 10:42 10:42	100 400 9 50	27,8000 27,8000 27,7000 27,7000	2 1 1 1	2077 85 400 200	27.6000 27.5000 27.4000 27.3000	28.0000 28.2000 28.4000 28.5000	4641 200 282 821	5 1 1 4
MDIENERGIA	0,7600	11:04	145	0.77	-0.78 %	500	0.7500	0.7660	784	1	1	[+]
MDI	0.76 0.77	0.6900 0.8420	10:55 10:42 10:31 10:31	65 13 225 516	0,7660 0,7660 0,7660 0,7660	3 1 1 2	2481 14 14 61	0.7400 0.7320 0.7300 0.7240	0.7680 0.7720 0.7760 0.7780	42 9900 4784 34	2 1 1 1
MEDICALG	25,3000	13:40	13	25.70	-2.50 %	643	25.3000	25.8500	242	23	595	[+]
MDG	25.25 26.00	23.1500 28.2500	13:40 13:40 13:38 13:38	1 1 35 115	25,4000 25,5500 25,7500 25,7500	6 8 4 7	873 529 220 958	25.2500 25.2000 25.1500 25.1000	25.9000 25.9500 26.0000 26.0500	100 353 934 500	4 5 6 1
MEDINICE	54,2000	13:42	15	56.00	-3.56 %	165	54.0000	54.3000	29	36	2 017	[+]
ICE	54.00 58.00	50.4000 61.6000	13:41 13:41 13:39 13:38	165 20 3 50	54,0000 54,0000 54,2000 54,0000	4 6 2 3	166 254 153 886	53.9000 53.8000 53.6000 53.5000	54.4000 54.5000 54.6000 54.7000	150 120 89 183	2 3 2 3
MENNICA	47,3000	13:42	3	46.90	0.85 %	107	46.6000	47.3000	1	3	158	[+]
MNC	46.20 47.60	42.3000 51.4000	13:41 13:41 13:37 13:22	1 107 4 10	46,7000 46,7000 46,4000 46,7000	2 1 2 2	66 90 464 160	46.3000 46.2000 46.1000 46.0000	47.4000 47.5000 47.6000 47.8000	56 28 1 60	2 1 1 1
MERCATOR	53,9000	13:39	11	54.00	2.28 %	28	53.9000	54.4000	50	18	965	[+]
MRC	53.10 55.00	48.6000 59.4000	13:39 13:30 13:30 13:16	39 10 90 150	54,0000 54,4000 54,4000 54,3000	2 3 2 2	89 332 73 36	53.8000 53.7000 53.6000 53.5000	54.5000 54.6000 54.7000 54.8000	51 2375 81 125	2 5 3 3
MERCOR	11,9500	13:35	3	11.70	2.14 %	40	11.8500	11.9500	4	0	5	[+]
MCR	11.70 12.10	10.5500 12.8500	13:15 12:38 12:12 12:04	9 6 63 7	11,9500 11,9500 11,9500 11,9500	1 1 2 4	46 1 801 1366	11.8000 11.7500 11.7000 11.6500	12.0000 12.1000 12.1500 12.2000	49 111 4 1189	3 2 4 6
MEXPOLSKA	3,8000	12:51	28	3.73	2.15 %	418	3.8000	3.8500	316	3	12	[+]
MEX	3.62 3.80	3.3600 4.1000	12:38 12:38 12:38 11:52	384 20 10 968	3,8000 3,8000 3,8000 3,7700	2 1 1 1	727 2850 10 822	3.7600 3.7500 3.7000 3.6700	3.8600 3.8900 3.9000 3.9200	300 2620 692 50	1 1 2 1
MFO	32,6000	12:35	40	33.60	-3.26 %	70	32.5000	33.2000	189	1	21	[+]
MFO	32.20 33.70	30.3000 36.9000	12:35 12:35 11:07 11:07	229 21 21 29	32,6000 32,7000 33,6000 33,6000	2 1 1 2	89 96 311 178	32.4000 32.3000 32.2000 31.4000	33.3000 33.4000 33.6000 34.0000	862 149 79 345	2 1 1 2
MILKILAND	1,7700	12:52	2000	1.78	-1.67 %	1444	1.7560	1.7700	20280	58	102	[+]
MLK	1.75 1.84	1.6020 1.9580	12:42 12:40 12:29 12:29	1000 1270 1 3905	1,7700 1,7700 1,8200 1,7600	1 1 1 1	1000 730 700 2000	1.7540 1.7500 1.7440 1.7400	1.8000 1.8200 1.8220 1.8240	675 5084 500 612	1 1 1 1
MILLENNIUM	18,7600	13:46	253	19.24	-2.55 %	1345	18.8050	18.8800	1030	184	3 494	[+]
MIL	18.76 19.24	17.3200 21.1600	13:46 13:46 13:46 13:46	422 422 422 422	18,7650 18,7700 18,7800 18,7850	1 3 1 1	422 3387 422 422	18.7900 18.7550 18.7500 18.7450	18.8850 18.8950 18.9000 18.9050	2493 422 897 422	6 1 2 1
MIRACULUM	0,6460	13:02	1305	0.63	-4.44 %	460	0.6400	0.6460	1795	48	30	[+]
MIR	0.63 0.65	0.5640 0.6880	13:02 12:10 11:49 11:06	695 310 650 1000	0,6460 0,6440 0,6440 0,6440	1 2 3 3	100 6000 3600 15301	0.6300 0.6260 0.6220 0.6200	0.6480 0.6500 0.6700 0.6720	1000 6000 5500 9000	1 1 1 1
MIRBUD	11,9800	13:46	7	12.00	0.17 %	8	11.9300	11.9800	895	66	790	[+]
MRB	11.90 12.15	10.8000 13.2000	13:44 13:44 13:44 13:44	8 3000 301 85	11,9400 11,9400 11,9400 11,9400	1 10 1 1	200 2562 675 2000	11.9100 11.9000 11.8900 11.8800	11.9900 12.0000 12.0100 12.0200	1600 100 100 675	1 1 1 1
MLPGROUP	103,0000	12:44	30	98.00	3.00 %	11	103.0000	105.0000	197	2	229	[+]
MLG	98.00 105.00	88.2000 107.5000	12:43 12:43 12:36 12:36	9 50 57 43	103,0000 104,0000 105,0000 104,5000	2 2 1 1	184 15 40 12	102.0000 100.5000 100.0000 99.6000	106.0000 106.5000 110.0000 111.5000	22 80 14 1	1 1 2 1
MLSYSTEM	15,9000	12:13	1759	15.92	0.00 %	178	15.7000	15.8800	200	3	55	[+]
MLS	15.60 15.96	14.3400 17.5000	12:13 12:13 12:13 12:13	100 150 100 2	15,8800 15,8800 15,8800 15,8800	1 2 1 1	2 450 100 245	15.6800 15.6600 15.6400 15.6200	15.9000 15.9800 16.0000 16.0400	8317 300 320 2	3 3 2 1
MOBRUK	336,5000	13:46	1	340.00	-1.17 %	150	336.0000	336.5000	68	2	571	[+]
MBR	336.00 343.50	306.0000 374.0000	13:40 13:40 13:34 13:30	1 3 1 3	336,5000 336,5000 337,0000 336,0000	6 8 1 10	49 112 2 100	335.5000 335.0000 334.5000 334.0000	337.5000 338.0000 338.5000 339.0000	11 65 14 50	1 1 1 1
MODIVO	90,2400	13:47	15	91.08	-0.92 %	71	90.2400	90.2800	227	156	14 279	[+]
MDV	89.70 92.70	81.9800 100.1500	13:47 13:47 13:47 13:47	11 10 1 7	90,2400 90,2400 90,2400 90,2400	2 5 3 1	25 91 139 1000	90.2200 90.2000 90.1800 90.1600	90.3000 90.3200 90.3400 90.3600	196 59 375 89	2 1 5 1
MOJ	1,6000	10:59	100	1.58	6.67 %	5000	1.5000	1.6000	6625	1	2	[+]
MOJ	1.58 1.60	1.4300 1.7300	09:29 09:28 13:27 12:32	859 90 5000 1632	1,6000 1,5800 1,5000 1,5000	1 2 1 1	700 1333 1000 450	1.4500 1.4400 1.3000 1.2900	1.6900 1.7000 1.7400 1.8000	498 4345 850 1255	1 5 2 2
MOL	50,7000	13:46	20	46.00	10.94 %	1029	50.4000	50.7000	1000	50	2 446	[+]
MOL	46.00 51.10	45.5400 55.6500	13:46 13:44 13:44 13:44	40 8 1 167	50,7000 51,1000 51,1000 50,9500	2 1 2 1	200 1000 31 100	50.2000 50.1500 50.0000 49.6400	51.0000 51.2000 51.4000 51.6500	1000 100 25 331	1 1 2 1
MOLECURE	5,2400	13:46	6	5.23	1.16 %	400	5.2000	5.2400	994	18	94	[+]
MOC	5.15 5.29	4.7100 5.7500	13:45 13:45 13:36 13:35	2 18 99 13	5,2300 5,2100 5,2100 5,2300	1 1 5 1	10 400 5409 80	5.1800 5.1700 5.1500 5.1400	5.2500 5.2600 5.2800 5.2900	130 234 500 448	1 1 1 1
MONNARI	5,9400	13:09	74	5.82	2.06 %	9	5.8000	5.9400	276	1	4	[+]
MON	5.80 5.94	5.2400 6.4000	13:09 13:09 13:09 13:09	300 100 91 35	5,9400 5,9000 5,8800 5,8800	1 1 2 2	220 456 745 1910	5.6600 5.6400 5.6200 5.6000	6.0000 6.0600 6.0800 6.1000	1450 300 350 100	2 1 1 1
MOSTALPLC	14,7000	10:03	30	14.70	-0.34 %	350	14.4000	14.6000	62	0	0	[+]
MSP	14.70 14.70	13.2500 16.1500	09:02 17:00 13:36 13:36	1 10 305 110	14,7000 14,7500 14,4000 14,4000	1 2 2 2	110 92 173 101	14.3500 14.3000 14.2500 14.2000	14.6500 14.7500 14.8000 14.9000	522 200 110 488	1 1 1 3
MOSTALWAR	6,0800	13:38	25	6.00	-2.88 %	339	6.0800	6.1400	420	16	98	[+]
MSW	5.90 6.10	5.4000 6.6000	12:26 12:26 12:13 11:17	99 31 3 3	6,0800 6,0800 6,0800 6,0800	2 3 1 4	583 550 224 981	6.0600 6.0400 6.0200 6.0000	6.2000 6.2400 6.2600 6.2800	211 589 563 934	1 4 3 1
MOSTALZAB	6,9900	13:40	21	6.68	5.11 %	720	6.9300	6.9900	244	72	500	[+]
MSZ	6.68 7.24	6.0200 7.3400	13:33 13:32 13:32 13:32	296 439 344 217	6,9900 6,9900 6,9900 6,9800	3 8 1 1	961 8166 217 9	6.9100 6.9000 6.8900 6.8600	7.0000 7.0400 7.0500 7.0900	6876 4000 1300 2453	6 1 1 3
MOVIEGAMES	6,8200	13:20	5	6.86	-0.44 %	135	6.7200	6.8000	70	1	5	[+]
MOV	6.64 6.88	6.1800 7.5400	13:20 12:22 11:41 11:35	72 3 2 65	6,8000 6,8000 6,8200 6,7200	2 1 2 1	530 50 219 600	6.7000 6.6900 6.6800 6.6700	6.8200 6.8600 6.8700 6.8800	384 211 20 27	1 2 1 2
MURAPOL	38,8000	13:46	2	39.00	0.13 %	128	38.7500	38.8000	333	18	718	[+]
MUR	38.65 39.10	35.1000 42.9000	13:46 13:46 13:46 13:45	2 1 10 1	38,8000 38,8000 38,8000 38,8000	6 4 9 5	645 226 189 311	38.7000 38.6500 38.6000 38.5500	39.0000 39.2000 39.2500 39.3000	674 84 65 218	11 2 2 1
MUZA	9,8000	10:43	766	10.10	0.00 %	803	9.3500	9.8000	766	2	16	[+]
MZA	9.80 10.10	9.1000 11.1000	10:43 10:43 09:29 10:10	54 700 148 37	9,8000 9,8000 10,1000 9,8000	1 0 0 0	70 0 0 0	8.7000 0.0000 0.0000 0.0000	10.4000 10.5000 10.6000 10.7000	166 526 500 120	1 1 1 1
MWTRADE	3,9000	11:30	100	3.90	-2.01 %	9	3.8400	4.1000	432	0	2	[+]
MWT	3.82 3.90	3.5200 4.2800	10:19 10:05 15:22 13:58	285 10 112 310	3,8200 3,9000 3,9800 3,9800	1 1 1 2	15 200 404 2050	3.8200 3.8000 3.7800 3.7200	4.2000 4.4000 4.4200 4.4400	100 1147 100 100	1 2 1 1
NANOGROUP	2,4950	13:32	257	2.44	0.60 %	500	2.4600	2.4950	343	50	124	[+]
NNG	2.44 2.51	2.2000 2.6800	13:32 13:10 13:10 13:10	350 213 450 87	2,4950 2,4500 2,4550 2,4550	1 2 3 2	956 1797 3385 9892	2.4550 2.4500 2.4450 2.4400	2.5000 2.5050 2.5100 2.5150	2495 1979 864 515	1 2 2 1
NEPTIS	15,3000	13:41	16	15.10	1.32 %	80	15.2000	15.3000	508	1	13	[+]
YAN	15.00 15.30	13.6000 16.6000	13:02 12:26 12:23 11:59	2 300 34 81	15,3000 15,2000 15,3000 15,2000	1 2 3 1	75 287 592 1	15.0000 14.8000 14.7000 14.6000	15.4000 15.5000 15.6000 15.7000	2214 674 432 10	2 3 3 1
NEUCA	688,0000	13:42	3	684.00	0.73 %	10	684.0000	687.0000	8	1	819	[+]
NEU	676.00 698.00	616.0000 752.0000	13:42 13:42 13:42 13:42	1 6 3 17	688,0000 688,0000 688,0000 688,0000	6 2 1 9	44 31 98 44	683.0000 682.0000 681.0000 680.0000	688.0000 689.0000 690.0000 691.0000	4 11 83 1	2 3 4 1
NEWAG	107,8000	13:44	5	109.80	-2.00 %	1	107.6000	107.8000	40	11	1 147	[+]
NWG	107.20 110.80	98.9000 120.6000	13:42 13:36 13:31 13:29	4 1 1 1	107,8000 107,8000 107,8000 107,6000	4 7 14 6	484 110 265 246	107.4000 107.2000 107.0000 106.8000	108.0000 108.2000 108.8000 109.0000	862 1 5 895	1 1 1 5
NEXITY	1,0600	10:37	219	1.06	-8.62 %	200	1.0800	1.1400	100	1	1	[+]
NXG	1.06 1.06	0.9550 1.1600	10:37 10:37 10:37 10:37	100 100 10 10	1,0600 1,0600 1,0600 1,0600	1 4 2 2	200 9399 700 798	1.0700 1.0600 1.0500 1.0400	1.1500 1.1600 1.1700 1.1800	100 7205 4000 159	1 3 1 1
NOCTILUCA	88,3000	13:47	24	88.00	-0.45 %	1	88.1000	88.6000	40	1	98	[+]
NCL	87.60 88.80	79.2000 96.8000	12:57 12:30 12:30 12:30	40 14 8 1	88,0000 87,6000 87,8000 87,8000	3 3 4 1	34 29 96 1	88.0000 87.6000 87.5000 87.4000	88.7000 88.8000 88.9000 89.0000	35 43 120 78	2 3 2 2
NOVAVISGR	0,8790	13:31	471	0.89	-1.12 %	665	0.8770	0.8890	536	27	24	[+]
NVG	0.88 0.90	0.8010 0.9790	13:28 13:24 13:22 13:22	487 33 18 32	0,8790 0,8800 0,8790 0,8800	1 1 2 2	17 1890 633 2000	0.8730 0.8720 0.8710 0.8700	0.8900 0.8980 0.9000 0.9050	338 17 3710 28	1 1 2 1
NOVITA	99,8000	11:30	3	99.80	0.60 %	2	99.2000	99.8000	18	0	1	[+]
NVT	99.80 99.80	90.0000 109.5000	09:18 09:18 13:03 13:03	1 1 10 3	99,8000 99,8000 99,2000 99,4000	2 3 1 2	31 12 10 15	99.0000 98.6000 98.4000 98.2000	100.5000 101.0000 101.5000 102.0000	10 103 11 82	1 2 2 1
NTCAPITAL	0,6220	09:31	232	0.61	1.30 %	100	0.5880	0.6080	20	3	2	[+]
NTC	0.61 0.62	0.5540 0.6740	09:31 09:31 09:29 09:29	98 20 1202 889	0,6200 0,6180 0,6200 0,6160	2 1 1 1	600 491 500 500	0.5860 0.5840 0.5820 0.5800	0.6100 0.6120 0.6140 0.6160	1000 1000 1000 1020	1 1 1 2
NTTSYSTEM	10,5000	13:08	2	10.60	-2.33 %	2	10.5000	10.6000	732	14	143	[+]
NTT	10.20 10.60	9.5400 11.6500	12:58 12:56 12:55 12:55	379 169 539 790	10,5000 10,5000 10,5000 10,5000	1 1 1 3	2 48 200 1585	10.4500 10.4000 10.3500 10.3000	10.6500 10.8000 10.8500 10.9500	600 125 193 330	1 1 4 4
ODLEWNIE	17,6500	13:39	15	17.55	-0.28 %	250	17.4000	17.6000	98	5	88	[+]
ODL	17.20 17.70	15.8000 19.3000	13:32 13:28 13:28 13:27	1 150 100 21	17,6500 17,4000 17,5000 17,6500	1 1 4 3	172 10 259 239	17.3500 17.3000 17.2500 17.2000	17.6500 17.7000 17.7500 17.8000	163 387 205 523	1 3 2 3
ONDE	9,1500	13:32	1	8.97	1.89 %	135	9.0400	9.1500	233	3	31	[+]
OND	8.97 9.15	8.0800 9.8600	13:32 13:32 13:32 13:32	4 1 4 1	9,1500 9,1500 9,1500 9,1500	2 3 4 4	930 297 601 1840	8.9900 8.9800 8.9700 8.9600	9.1900 9.2000 9.2200 9.2700	190 1060 2 1004	1 3 1 2
ONEMORE	2,8600	13:46	1039	2.81	3.25 %	1461	2.8600	2.8800	16239	281	800	[+]
OML	2.77 2.92	2.5300 3.0900	13:45 13:45 13:44 13:36	5 296 1146 1100	2,8800 2,8800 2,8800 2,8800	1 2 5 11	1169 2418 1847 6229	2.8500 2.8400 2.8300 2.8200	2.8900 2.9000 2.9100 2.9200	10725 36032 2000 20779	6 9 1 6
ONESANO	0,5760	10:54	3500	0.59	-1.37 %	6100	0.5760	0.5880	829	17	10	[+]
ONO	0.57 0.60	0.5320 0.6480	10:54 10:04 10:04 10:04	1500 829 27 27	0,5760 0,5740 0,5760 0,5760	3 2 3 1	5697 6000 8375 250	0.5740 0.5720 0.5700 0.5680	0.5900 0.5980 0.6000 0.6020	1400 1000 4581 2509	1 1 5 1
OPONEOPL	88,2000	13:46	1	86.60	2.92 %	799	88.0000	88.2000	71	4	367	[+]
OPN	83.00 88.20	78.0000 95.2000	13:46 13:46 13:46 13:46	1 1 1 25	88,2000 88,2000 88,1000 88,0000	1 1 1 4	39 99 20 119	86.7000 86.6000 86.2000 86.0000	88.3000 88.4000 88.8000 89.0000	50 14 495 2033	1 1 1 2
OPTEAM	3,0800	09:31	487	3.00	2.67 %	69	3.0000	3.0800	13	1	2	[+]
OPM	3.00 3.08	2.7000 3.3000	09:12 09:00 15:50 10:41	31 3 6 1000	3,0000 3,0000 3,0000 3,0800	2 1 1 1	2634 100 200 100	2.9600 2.8800 2.8400 2.7000	3.1000 3.1800 3.2000 3.4000	2450 630 8277 3	1 2 5 1
ORANGEPL	14,3250	13:47	50	14.45	0.14 %	782	14.3200	14.3300	500	472	6 814	[+]
OPL	14.30 14.66	13.0050 15.8950	13:47 13:47 13:46 13:46	200 300 200 200	14,3250 14,3250 14,3300 14,3300	4 2 4 4	959 300 539 574	14.3150 14.3100 14.3050 14.3000	14.3350 14.3400 14.3450 14.3500	300 1249 480 1519	2 4 2 4
ORCOGROUP	3,4000	13:32	5	0.00	0.00 %	1337	3.4200	4.5400	9	0	0	[+]
OPG	0.00 0.00	3.0600 3.7400	13:32 14:23 10:58 14:40	2 647 9 126	3,4000 3,8200 3,8200 4,0200	1 1 1 0	1028 20 144 0	3.2200 3.2000 2.3000 0.0000	4.6000 4.6200 4.6800 4.7000	354 828 282 50	1 1 1 1
OTLOG	13,5800	13:14	18	13.64	0.59 %	5	13.2000	13.5600	21	1	8	[+]
OTS	13.00 13.64	12.2800 15.0000	13:14 12:23 12:22 12:22	92 5 2 3	13,5800 13,5800 13,5800 13,5800	1 1 1 1	3 80 25 400	13.0800 13.0600 13.0400 13.0200	13.5800 13.6000 13.6200 13.6400	5 95 30 88	1 3 1 1
OTMUCHOW	5,2000	09:00	1	5.20	1.96 %	1000	4.9900	5.2000	1980	0	0	[+]
OTM	5.20 5.20	4.6800 5.7200	12:53 12:53 09:00 15:53	1074 295 1 66	5,1000 5,1000 5,2800 5,2600	1 1 1 2	21 1650 500 600	4.9800 4.9600 4.8600 4.8500	5.2800 5.3200 5.3800 5.4400	1408 189 223 194	2 1 1 1
PANOVA	15,3000	10:01	1	15.30	0.00 %	496	15.1500	15.3500	22	0	0	[+]
NVA	15.30 15.30	13.8000 16.8000	14:53 14:41 13:18 11:26	321 120 148 4	15,3000 15,3000 15,2500 15,2500	1 1 1 3	160 200 300 482	15.0500 15.0000 14.9000 14.8500	15.5000 15.5500 15.9000 15.9500	60 10 472 300	2 1 1 2
PASSUS	138,8000	13:41	2	134.00	4.52 %	13	137.4000	138.6000	18	3	417	[+]
PAS	131.40 140.80	120.6000 147.4000	13:40 13:40 13:33 13:30	1 3 1 1	138,8000 138,8000 137,4000 138,8000	1 1 2 1	62 5 44 50	137.2000 137.0000 136.8000 136.6000	139.0000 139.6000 139.8000 140.0000	191 4 39 420	3 1 2 5
PATENTUS	3,0100	11:11	272	3.00	0.67 %	1307	2.9600	3.0100	628	1	4	[+]
PAT	3.00 3.01	2.7000 3.3000	11:09 10:22 09:18 09:11	198 500 293 55	3,0100 3,0000 3,0000 3,0000	2 2 2 3	510 1100 739 2100	2.9400 2.9300 2.9200 2.9100	3.0200 3.0300 3.0500 3.0700	500 425 300 380	1 1 1 1
PCCEXOL	2,1000	12:00	1900	2.08	0.96 %	4789	2.0800	2.1000	5154	8	16	[+]
PCX	2.06 2.10	1.8750 2.2800	12:00 12:00 11:58 11:20	500 1000 1000 46	2,0900 2,0800 2,0700 2,1000	7 4 6 4	4010 6815 12582 3501	2.0600 2.0500 2.0400 2.0300	2.1100 2.1200 2.1300 2.1400	5497 2310 4500 13345	7 4 4 11
PCCROKITA	67,5000	13:22	1	68.30	-1.32 %	14	67.0000	67.5000	885	1	91	[+]
PCR	67.00 68.30	61.5000 75.1000	13:14 13:14 13:14 12:58	4 1 14 3	67,5000 67,5000 67,5000 67,5000	1 3 3 2	50 81 61 24	66.9000 66.8000 66.7000 66.5000	67.9000 68.0000 68.3000 68.4000	40 586 166 31	2 2 2 2
PCFGROUP	3,3800	13:29	8	3.34	1.50 %	4532	3.3100	3.3800	421	17	59	[+]
PCF	3.30 3.46	3.0100 3.6700	13:29 13:27 13:27 12:59	71 379 221 670	3,3800 3,3800 3,4150 3,3900	1 2 1 1	500 1648 406 1500	3.3000 3.2500 3.2100 3.2050	3.3900 3.4000 3.4200 3.4400	1670 4412 1202 1539	2 1 3 3
PEKABEX	9,9400	13:35	997	9.76	2.47 %	182	9.8800	9.9400	903	6	59	[+]
PBX	9.76 9.94	8.7900 10.7200	13:35 12:47 12:30 12:30	3 68 32 200	9,9200 9,8800 9,8800 9,8800	1 1 1 6	282 131 3 127	9.8300 9.8200 9.8100 9.8000	9.9500 9.9800 9.9900 10.0000	3 203 245 2455	1 2 2 3
PEKAO	245,6000	13:46	53	246.00	-0.89 %	67	245.6000	245.7000	198	137	33 665	[+]
PEO	243.50 246.90	221.4000 270.6000	13:46 13:46 13:46 13:46	14 9 1 37	245,6000 245,6000 245,5000 245,5000	1 2 1 1	4 250 150 150	245.5000 245.4000 245.3000 245.2000	245.8000 245.9000 246.0000 246.1000	517 47 138 67	8 1 5 1
PEPCO	27,8300	13:46	189	27.84	-0.68 %	531	27.8300	27.8400	954	346	9 679	[+]
PCO	27.80 28.15	25.0600 30.6200	13:46 13:46 13:46 13:46	103 1072 62 90	27,8300 27,8400 27,8400 27,8400	2 2 5 1	223 161 1310 340	27.8200 27.8100 27.8000 27.7900	27.8500 27.8600 27.8700 27.8800	760 382 530 2076	2 1 1 4
PEPEES	0,8680	13:27	7	0.86	1.17 %	1068	0.8320	0.8680	8721	2	2	[+]
PPS	0.86 0.87	0.7740 0.9420	09:42 09:42 09:42 09:03	626 1000 122 1	0,8600 0,8580 0,8580 0,8580	1 4 1 1	1999 637 9260 10	0.8300 0.8200 0.8180 0.8100	0.8700 0.8740 0.8800 0.9000	3000 100 1500 1795	1 1 1 2
PGE	11,1850	13:46	322	11.10	0.22 %	688	11.1850	11.1950	2658	1 581	17 842	[+]
PGE	11.00 11.40	9.9900 12.2100	13:46 13:46 13:46 13:46	1 78 305 146	11,1850 11,1800 11,1750 11,1750	1 2 2 2	1038 2912 1945 2252	11.1800 11.1750 11.1700 11.1650	11.2000 11.2050 11.2100 11.2150	575 65 714 1092	5 2 1 2
PGFGROUP	0,4920	13:35	2	0.51	-3.34 %	1998	0.4920	0.5090	940	20	10	[+]
PGV	0.49 0.51	0.4590 0.5610	13:34 12:18 12:18 12:18	60 12 3985 7100	0,5090 0,4910 0,5000 0,5050	1 1 2 1	16000 1289 560 6000	0.4915 0.4910 0.4900 0.4820	0.5100 0.5140 0.5150 0.5160	7521 1000 5000 10774	3 1 1 2
PHARMENA	3,4300	13:43	10	3.30	4.57 %	70	3.3000	3.4300	1890	11	35	[+]
PHR	3.17 3.50	2.9700 3.6300	13:43 13:41 13:20 13:20	50 30 822 1178	3,4300 3,3000 3,4000 3,4000	1 1 1 2	1000 999 1300 485	3.2200 3.2100 3.2000 3.1900	3.4800 3.4900 3.5000 3.5300	1522 1000 4000 1051	3 1 3 1
PHN	9,5800	12:23	67	9.46	0.42 %	20	9.4800	9.5800	1178	0	1	[+]
PHN	9.46 9.58	8.5200 10.4000	12:23 12:23 12:23 09:01	10 6 8 2	9,5400 9,5400 9,5400 9,5400	3 1 1 1	1014 300 1100 200	9.4600 9.4400 9.4200 9.4000	9.6000 9.6400 9.6800 9.7200	105 473 1050 5030	1 2 1 1
PHOTON	1,1350	11:53	70	1.14	0.00 %	930	1.1200	1.1350	500	8	9	[+]
PEN	1.14 1.15	1.0250 1.2450	11:53 11:53 11:51 11:51	430 525 500 400	1,1350 1,1350 1,1450 1,1400	1 3 4 2	344 2389 1754 2777	1.1100 1.1050 1.1000 1.0950	1.1450 1.1500 1.1550 1.1600	1687 5632 381 1250	1 3 2 1
PKNORLEN	130,2000	13:47	10	132.66	1.26 %	195	130.1800	130.2000	438	971	127 551	[+]
PKN	129.98 134.00	119.4000 145.9200	13:46 13:46 13:46 13:46	1 3 97 651	130,2000 130,2000 130,1800 130,1800	6 2 5 2	621 259 50 97	130.1600 130.1400 130.1200 130.1000	130.2200 130.2400 130.2600 130.2800	256 230 307 569	3 1 3 3
PKOBP	98,8200	13:46	263	98.80	-0.43 %	251	98.8200	98.8300	204	1 048	103 444	[+]
PKO	97.80 99.24	88.9200 108.6800	13:46 13:46 13:46 13:46	15 28 38 116	98,8200 98,8200 98,8200 98,8200	3 4 2 4	422 852 427 817	98.8100 98.8000 98.7900 98.7800	98.8400 98.8500 98.8600 98.8700	396 168 167 400	2 1 2 2
PKPCARGO	14,1900	13:43	1	14.24	0.42 %	504	14.0700	14.1900	325	10	140	[+]
PKP	14.03 14.29	12.8200 15.6600	13:38 13:20 13:15 12:53	193 18 14 4	14,1000 14,2000 14,0600 14,1800	3 4 3 3	760 2473 829 4500	14.0600 14.0500 14.0300 14.0200	14.2000 14.2400 14.2500 14.2600	915 138 2172 651	3 1 2 4
PLAYWAY	246,0000	13:21	5	245.00	0.20 %	26	245.0000	246.0000	48	2	422	[+]
PLW	243.50 250.00	220.5000 269.5000	13:21 13:21 13:20 13:20	3 17 30 3	246,0000 246,0000 246,0000 246,0000	5 9 13 5	88 116 282 83	244.0000 243.5000 243.0000 242.5000	246.5000 247.0000 247.5000 248.0000	99 100 54 103	1 1 2 3
PLAZACNTR	1,8400	13:46	321	1.54	-32.35 %	1949	1.8400	1.8500	3946	571	923	[+]
PLZ	1.45 1.86	1.5260 1.8620	13:46 13:46 13:45 13:45	1028 477 271 702	1,8400 1,8400 1,8400 1,8380	1 1 1 2	109 684 60 1021	1.8300 1.8000 1.7900 1.7800	1.8560 1.8580 1.8600 1.8620	6154 1860 6451 1000	1 1 2 1
POINTGROUP	1,6950	09:23	630	1.70	0.00 %	925	1.6200	1.6950	4500	1	1	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 13:11 09:12 09:12	7 230 50 1	1,7000 1,6950 1,6950 1,6650	1 1 1 1	1 4807 4688 186	1.6100 1.6050 1.6000 1.5800	1.7000 1.7200 1.8500 1.8600	5033 563 750 369	2 1 1 1
POLENERGIA	51,8000	13:11	35	51.40	0.78 %	649	51.8000	52.0000	1010	4	191	[+]
PEP	50.60 52.40	46.3000 56.5000	13:09 13:02 12:50 12:50	1 1 1 1	51,8000 52,0000 50,9000 50,9000	2 1 1 1	490 307 17 100	51.2000 51.1000 50.6000 50.5000	52.1000 52.2000 52.3000 52.4000	6 326 1459 793	3 8 6 6
POLICE	7,4000	13:10	2	7.58	0.00 %	1	7.4000	7.5200	5	1	6	[+]
PCE	7.34 7.58	6.8400 8.3200	13:10 12:24 12:22 12:05	5 6 65 2	7,4200 7,5800 7,5800 7,5600	4 2 3 7	106 119 1392 402	7.3800 7.3600 7.3400 7.3200	7.5400 7.5800 7.6000 7.6400	2 704 1000 230	1 2 1 1
POLIMEXMS	9,4300	13:46	380	9.37	-0.68 %	2103	9.4200	9.4300	2052	590	5 516	[+]
PXM	8.96 9.58	8.4350 10.3000	13:45 13:42 13:41 13:40	1 50 200 2	9,4300 9,4200 9,4200 9,4350	1 1 1 1	43 1000 787 200	9.4150 9.4050 9.4000 9.3950	9.4350 9.4450 9.4700 9.4800	290 1 1000 5906	1 1 1 3
POLTREG	16,5000	12:11	1	16.90	-1.49 %	236	16.5000	16.9500	311	2	33	[+]
PTG	16.50 17.05	15.2500 18.5500	12:11 12:11 12:11 12:11	20 60 10 55	16,5000 16,5000 16,5500 16,5500	3 1 1 2	542 100 310 300	16.4000 16.3000 16.2500 16.2000	17.0000 17.1000 17.1500 17.2000	100 260 280 1422	1 2 1 1
POLWAX	1,0500	13:42	2659	1.07	-1.87 %	141	1.0500	1.0650	3431	32	34	[+]
PWX	1.05 1.07	0.9640 1.1750	13:42 13:42 13:42 12:37	3000 2000 785 469	1,0500 1,0500 1,0500 1,0650	3 3 2 6	2314 6340 688 8620	1.0400 1.0350 1.0300 1.0200	1.0700 1.0750 1.0850 1.0900	2670 1 690 61700	2 1 1 2
PRAGMAINK	2,8600	09:00	1	0.00	0.00 %	200	2.8000	2.8600	19	0	0	[+]
PRI	0.00 0.00	2.5800 3.1400	14:33 11:22 10:08 10:08	100 2740 120 20	2,8400 2,7600 2,8600 2,8600	1 1 2 1	1000 2740 400 472	2.7800 2.7600 2.7400 2.7200	2.8800 2.9000 2.9200 2.9400	2635 50 50 445	2 1 1 1
PROCHEM	25,0000	10:51	3	25.40	-1.57 %	62	24.6000	25.0000	37	0	12	[+]
PRM	24.70 25.40	22.9000 27.9000	10:23 10:23 10:09 09:00	325 100 60 2	24,7000 24,8000 25,0000 25,4000	1 1 1 1	39 320 6 100	24.5000 24.3000 23.7000 23.4000	25.3000 25.4000 25.5000 25.6000	89 133 300 101	2 3 1 2
PROJPRZEM	18,2500	12:54	4	18.25	0.00 %	452	17.7000	18.2500	75	0	2	[+]
PJP	18.25 18.25	16.4500 20.0000	12:40 09:27 09:00 17:00	105 10 2 2	18,2500 18,2500 18,2500 18,2500	1 1 1 1	500 460 20 87	17.6000 17.5000 17.3500 17.0500	18.3000 18.4000 18.4500 18.5000	1981 6 434 1165	3 1 1 5
PROTEKTOR	1,1520	13:37	86	1.18	-2.21 %	3001	1.1500	1.1520	1487	49	57	[+]
PRT	1.13 1.18	1.0620 1.2940	13:35 13:24 13:21 13:20	5 20 572 1024	1,1520 1,1520 1,1520 1,1660	1 1 1 1	1000 150 25 3000	1.1480 1.1460 1.1440 1.1420	1.1660 1.1680 1.1700 1.1720	230 7590 3270 1976	1 5 2 1
PTWP	136,5000	13:16	3	136.00	0.37 %	20	135.0000	136.5000	72	0	3	[+]
PTW	136.00 137.00	122.5000 149.5000	11:57 11:40 11:21 09:41	3 1 8 2	136,5000 136,5000 136,5000 137,0000	1 1 1 1	11 27 3 4	133.5000 132.5000 132.0000 131.0000	137.0000 137.5000 138.5000 139.0000	208 1 1 1	2 1 1 1
PULAWY	45,9000	12:00	20	46.30	-1.92 %	34	46.0000	46.8000	9	0	17	[+]
ZAP	45.90 46.90	41.7000 50.8000	12:00 12:00 12:00 12:00	46 3 26 2	45,9000 46,0000 46,0000 46,0000	4 2 1 1	323 55 28 50	45.9000 45.8000 45.7000 45.5000	46.9000 47.0000 47.6000 47.8000	60 191 150 3	1 3 1 2
PURE	2,9500	13:40	15	2.84	5.36 %	195	2.9550	2.9950	1473	336	982	[+]
PUR	2.73 3.09	2.5550 3.1150	13:40 13:34 13:34 13:32	785 100 1000 1549	2,9950 2,9950 2,9950 2,9950	3 2 2 3	2218 1330 2460 1646	2.9500 2.9450 2.9400 2.9350	3.0000 3.0100 3.0300 3.0350	1270 374 4000 4494	3 1 2 3
PZU	67,1600	13:46	90	67.90	-1.35 %	403	67.1600	67.2000	784	364	24 526	[+]
PZU	67.10 67.90	61.1200 74.6800	13:46 13:46 13:46 13:46	320 127 276 1	67,1600 67,1800 67,1800 67,1400	3 7 18 5	3174 1223 1058 335	67.1400 67.1200 67.1000 67.0800	67.2200 67.2400 67.2600 67.2800	1216 311 1044 497	6 2 5 5
QNATECHNO	43,1000	13:42	3	44.60	-2.49 %	58	43.1000	43.9000	10	3	121	[+]
QNA	42.70 44.60	40.2000 49.0000	13:40 13:40 12:54 12:54	1 1 7 10	43,1000 43,1000 43,1000 43,2000	1 2 1 1	50 77 20 50	43.0000 42.7000 42.6000 42.5000	44.0000 44.2000 44.4000 44.6000	49 177 73 43	1 1 1 1
QUERCUS	11,6400	13:45	7	11.66	-0.17 %	33	11.5000	11.6400	123	4	50	[+]
QRS	11.32 11.68	10.5000 12.8200	13:22 13:15 12:50 12:46	10 60 68 36	11,6600 11,6600 11,6600 11,5000	1 1 2 1	40 32 1049 1313	11.4800 11.4600 11.4400 11.4200	11.6600 11.6800 11.7000 11.7600	584 744 995 400	3 1 1 1
RAFAMET	49,2000	13:18	59	51.90	-4.47 %	66	49.2000	50.5000	22	0	20	[+]
RAF	49.20 51.90	46.7500 57.0000	13:18 13:18 12:35 12:35	20 30 155 20	49,3000 49,8000 49,8000 50,0000	3 1 1 1	87 10 20 30	49.0000 48.0000 47.0000 46.8000	51.0000 51.3000 51.9000 52.0000	246 150 5 265	1 1 1 3
RAINBOW	148,4000	13:46	17	144.10	-0.93 %	50	148.4000	148.6000	69	31	4 622	[+]
RBW	140.20 149.80	129.7000 158.5000	13:46 13:46 13:46 13:46	33 25 25 1	148,4000 148,4000 148,5000 148,6000	3 1 2 2	101 205 254 89	148.1000 148.0000 147.9000 147.8000	148.7000 148.8000 148.9000 149.0000	69 107 190 354	2 3 2 5
RANKPROGR	4,0750	12:38	5	3.96	0.00 %	149	4.0050	4.0750	760	1	3	[+]
RNK	3.96 4.08	3.5600 4.3500	12:27 12:22 11:51 10:16	300 1 300 5	4,0750 4,0050 4,0750 4,0750	1 2 1 1	5000 1003 49 420	4.0000 3.9500 3.9400 3.9100	4.0800 4.0900 4.1150 4.1200	2557 1500 1505 100	1 1 2 1
RAWLPLUG	14,5500	09:49	20	14.50	0.34 %	51	14.5500	14.9500	100	0	1	[+]
RWL	14.50 14.55	13.0500 15.9500	09:49 09:49 09:49 09:00	20 20 20 20	14,5500 14,5500 14,5500 14,5000	2 3 2 2	145 437 644 8	14.5000 14.3500 14.3000 14.2500	15.0000 15.5000 15.6000 15.6500	520 1020 200 85	1 2 1 1
RELPOL	5,8800	12:16	4	5.80	1.38 %	12	5.8400	5.8800	116	4	23	[+]
RLP	5.80 5.90	5.2200 6.3800	12:00 11:36 10:52 10:25	988 12 2000 4	5,8400 5,8400 5,8000 5,8000	1 1 2 1	460 860 12 5	5.8200 5.8000 5.7600 5.6800	5.9000 5.9200 5.9400 5.9600	419 107 319 1600	1 2 3 3
REMAK	11,8500	09:00	2	11.85	0.00 %	1	11.3500	11.8500	690	0	0	[+]
RMK	11.85 11.85	10.7000 13.0000	09:00 17:00 16:17 14:56	2 10 71 4	11,8500 11,8500 11,4000 11,6000	2 2 2 3	723 51 190 192	11.3000 11.1000 11.0500 11.0000	11.9000 12.0000 12.2000 12.3500	9 110 293 345	1 1 1 1
RENDER	75,6000	12:09	4	77.60	0.27 %	6	75.2000	75.6000	126	0	3	[+]
RND	75.60 77.60	70.0000 85.2000	10:59 10:58 09:46 09:46	2 2 1 19	75,6000 75,8000 76,0000 76,0000	2 1 2 3	18 30 46 6	75.0000 74.8000 74.2000 74.0000	76.8000 77.0000 77.2000 77.8000	2 30 70 140	1 1 1 1
ROPCZYCE	22,0000	09:00	284	22.00	0.00 %	3	21.7000	21.9000	10	0	7	[+]
RPC	22.00 22.00	19.8000 24.2000	09:00 09:00 15:36 15:36	16 4 333 20	22,0000 22,0000 22,0000 21,9000	1 1 1 4	20 20 75 528	21.6000 21.5000 21.4000 21.3000	22.0000 22.2000 22.3000 22.4000	714 202 374 401	2 2 3 2
RYVU	24,6000	13:44	20	24.20	2.50 %	75	24.5000	24.6000	541	32	773	[+]
RVU	23.70 24.80	21.8000 26.6000	13:33 13:32 13:25 13:15	131 1 500 4	24,5500 24,5500 24,6000 24,6500	3 2 2 5	368 285 1093 1101	24.4500 24.3500 24.2500 24.2000	24.6500 24.7000 24.7500 24.8000	177 250 862 741	1 2 3 4
SANOK	21,8000	13:07	50	21.80	0.00 %	11	21.7000	21.9000	400	3	56	[+]
SNK	21.70 22.00	19.6500 23.9000	12:50 12:50 12:35 12:33	93 5 4 3	21,7000 21,7000 21,8000 21,8000	3 6 1 4	238 913 206 355	21.5000 21.4000 21.3000 21.2000	22.0000 22.2000 22.4000 22.5000	2718 400 1769 17536	3 1 2 4
SANPL	649,8000	13:46	1	653.80	-1.34 %	163	649.2000	650.0000	224	12	7 700	[+]
SPL	649.00 658.60	588.6000 719.0000	13:46 13:46 13:46 13:46	8 8 8 7	649,4000 649,4000 649,4000 649,4000	5 2 1 2	24 23 21 41	649.0000 648.6000 648.4000 648.2000	650.2000 650.4000 650.6000 650.8000	32 29 51 50	2 1 2 1
SANTANDER	44,1000	11:41	197	44.20	-1.97 %	100	43.8000	44.0150	10000	1	37	[+]
SAN	44.00 44.20	39.7800 48.6200	11:41 11:27 10:45 10:10	3 24 50 8	44,1000 44,1000 44,1000 44,0000	1 1 1 1	50 10000 4 5000	43.7600 43.6150 43.6000 43.3800	44.1300 44.8000 44.9750 44.9850	5000 44 8 64	1 1 1 2
SANWIL	1,3000	11:55	200	1.30	1.17 %	1626	1.2900	1.3000	1129	4	5	[+]
SNW	1.29 1.31	1.1700 1.4300	11:22 10:28 10:24 10:24	374 15 258 1402	1,2900 1,3050 1,3050 1,3000	3 1 1 1	12076 1384 1000 500	1.2800 1.2750 1.2700 1.2600	1.3050 1.3100 1.3150 1.3200	3419 2020 2200 1030	2 2 1 2
SCANWAY	405,0000	13:44	1	400.00	-1.22 %	6	404.0000	405.0000	14	7	2 652	[+]
SCW	390.00 412.00	360.0000 440.0000	13:33 13:33 13:33 13:33	29 1 4 5	404,0000 404,0000 404,0000 404,0000	2 4 4 13	31 48 157 248	403.0000 402.0000 401.0000 400.0000	406.0000 407.0000 408.0000 409.0000	60 82 66 387	4 2 2 7
SCPFL	139,0000	12:33	7	140.00	-0.71 %	1	138.4000	139.2000	12	0	46	[+]
SCP	138.00 140.60	126.0000 154.0000	12:33 12:33 12:15 11:44	7 1 1 7	139,0000 139,0000 138,4000 138,2000	2 3 3 1	15 58 23 10	138.2000 138.0000 137.6000 137.4000	139.4000 140.6000 141.4000 141.6000	51 46 18 50	2 1 2 1
SECOGROUP	34,4000	13:31	3	34.40	0.00 %	62	34.0000	34.4000	217	0	0	[+]
SWG	34.40 34.40	31.0000 37.8000	16:20 09:57 16:45 13:00	3 3 12 2	34,4000 34,4000 33,8000 34,2000	1 2 1 1	16 234 1 1	33.2000 33.0000 31.4000 31.2000	35.4000 35.8000 36.0000 37.0000	158 50 202 24	2 1 2 1
SEKO	10,1000	13:37	1	10.00	1.00 %	115	10.0000	10.1000	1680	1	15	[+]
SEK	10.00 10.10	9.0000 11.0000	12:45 12:44 12:43 12:43	7 9 19 10	10,0000 10,0000 10,0000 10,0000	1 1 1 3	50 1 300 1240	9.9800 9.9600 9.9200 9.9000	10.1500 10.2000 10.2500 10.3000	450 1 292 890	1 1 1 3
SELENAFM	47,8000	13:42	1	47.10	0.42 %	48	47.6000	47.8000	400	4	175	[+]
SEL	47.10 47.80	42.4000 51.8000	13:42 13:35 13:14 13:14	6 11 1 6	47,8000 47,8000 47,8000 47,8000	2 3 1 4	215 60 100 328	47.5000 47.4000 47.3000 47.2000	48.0000 48.2000 48.5000 48.8000	715 242 253 155	1 2 2 1
SELVITA	32,0000	13:38	104	32.75	-2.14 %	128	32.1000	32.3500	539	40	1 315	[+]
SLV	32.00 33.00	29.5000 36.0000	13:38 13:38 13:38 13:38	30 10 1 7	32,0000 32,0000 32,0000 32,0000	4 1 2 2	1656 1 522 1550	32.0000 31.9000 31.7500 31.7000	32.4000 32.4500 32.5000 32.5500	73 7 300 163	1 1 1 1
SFINKS	0,4250	13:24	1789	0.43	-1.16 %	100	0.4260	0.4350	1018	79	34	[+]
SFS	0.43 0.45	0.3910 0.4770	13:24 13:24 13:24 13:24	5883 2500 100 5000	0,4260 0,4260 0,4260 0,4290	1 1 1 1	5241 900 5000 1421	0.4250 0.4220 0.4210 0.4200	0.4360 0.4370 0.4380 0.4400	7000 3000 3853 6860	1 1 1 2
SHOPER	40,0500	13:43	5	40.50	-0.62 %	2915	40.0000	40.4000	114	28	1 132	[+]
SHO	40.00 41.00	36.4500 44.5500	13:42 13:41 13:41 13:40	10 1 13 20	40,0500 40,0500 40,0500 40,0500	3 1 1 1	104 39 2 151	39.9500 39.9000 39.8000 39.7000	40.4500 40.6000 40.7000 40.7500	21 50 200 54	1 1 1 1
SILVANO	4,9300	09:00	5	4.93	1.65 %	911	4.8800	4.9300	247	0	0	[+]
SFG	4.93 4.93	4.4400 5.4200	09:00 09:00 17:00 17:00	29 71 8 42	4,8500 4,8500 4,9300 4,9300	1 1 1 1	1650 5 100 300	4.8500 4.8300 4.8200 4.6100	4.9400 5.0600 5.1000 5.1600	1498 177 5 400	1 1 1 1
SIMFABRIC	1,6780	09:48	694	1.63	0.00 %	54	1.6340	1.6780	3506	1	2	[+]
SIM	1.63 1.68	1.4680 1.7920	09:48 09:03 09:00 09:00	200 80 3 280	1,6760 1,6760 1,6300 1,6300	1 1 1 1	628 1250 1000 920	1.6300 1.6220 1.6200 1.6140	1.6800 1.6880 1.6900 1.6960	1010 217 7 300	1 1 1 1
SKARBIEC	32,7000	13:25	1	31.40	4.14 %	100	32.7000	33.0000	1777	7	241	[+]
SKH	30.50 33.00	28.3000 34.5000	13:25 13:25 13:24 13:18	305 79 43 1	32,7000 32,7000 32,7000 33,0000	1 1 3 1	100 140 1341 50	31.2000 31.1000 31.0000 30.8000	33.6000 33.7000 33.8000 33.9000	100 115 604 285	1 1 3 1
SKYLINE	1,4200	11:16	2	0.00	0.00 %	100	1.3300	1.4200	5284	0	0	[+]
SKL	0.00 0.00	1.2800 1.5600	09:00 10:37 10:37 09:28	5500 2 1 23	1,3300 1,4200 1,4200 1,3200	1 1 1 1	5715 2000 3000 4000	1.3200 1.3100 1.3000 1.2500	1.4500 1.4900 1.5400 1.5900	3911 3987 7371 3000	1 1 2 1
SNIEZKA	83,8000	13:26	1	84.60	3.20 %	1	81.8000	83.8000	20	0	13	[+]
SKA	81.20 84.80	76.2000 93.0000	12:37 12:37 12:04 11:10	1 2 1 1	83,6000 83,6000 81,8000 81,8000	1 2 4 1	20 42 173 10	81.6000 81.4000 81.2000 81.0000	84.6000 84.8000 85.0000 85.2000	44 159 14 18	2 3 2 1
SONEL	14,0000	12:03	20	13.95	-1.06 %	5	14.0000	14.0500	20	1	8	[+]
SON	13.80 14.00	12.6000 15.3000	11:58 11:58 11:58 11:51	5 20 115 25	13,8000 13,8000 13,9500 13,9500	1 1 4 4	20 145 219 845	13.8500 13.8000 13.7500 13.7000	14.1000 14.1500 14.3000 14.3500	26 868 20 550	1 1 1 2
SOPHARMA	7,4200	11:28	107	0.00	0.00 %	1000	6.9600	7.4200	409	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	09:42 13:58 13:54 13:19	1 1 8 1	7,4200 7,4200 6,9000 7,4200	1 1 1 1	64 195 76 115	6.9400 6.9000 6.8000 6.6000	7.4800 7.5000 7.5200 8.0000	188 519 188 163	1 2 1 1
SPYROSOFT	427,0000	13:14	1	421.00	1.43 %	15	426.0000	427.0000	86	0	32	[+]
SPR	421.00 427.00	379.0000 463.0000	13:12 13:00 12:37 12:37	20 4 1 1	427,0000 426,0000 427,0000 426,0000	2 3 2 1	4 26 126 5	422.0000 421.0000 420.0000 419.0000	428.0000 429.0000 434.0000 436.0000	52 5 1 18	3 2 1 1
STALEXP	2,7650	13:46	19	2.77	0.55 %	2735	2.7550	2.7650	4735	126	348	[+]
STX	2.74 2.77	2.4900 3.0400	13:43 13:37 13:35 13:30	471 3 13 219	2,7650 2,7650 2,7650 2,7600	9 3 11 10	10522 3004 11749 18646	2.7500 2.7450 2.7400 2.7350	2.7700 2.7750 2.7800 2.7850	22998 5040 5000 5000	4 4 1 1
STALPROD	230,0000	13:39	8	236.00	-2.54 %	40	229.0000	232.0000	20	0	105	[+]
STP	230.00 238.00	213.0000 259.0000	13:39 13:25 13:25 13:25	1 5 11 15	230,0000 230,0000 230,0000 230,0000	3 4 8 8	56 58 141 122	228.0000 227.0000 226.0000 225.0000	233.0000 234.0000 235.0000 236.0000	25 10 36 40	2 1 3 3
STALPROFI	8,2600	11:59	230	8.26	0.00 %	400	8.2000	8.2800	2850	2	18	[+]
STF	8.20 8.26	7.4400 9.0800	11:59 11:37 11:31 11:31	24 662 638 2	8,2600 8,2000 8,2000 8,2000	3 2 1 6	372 300 100 355	8.1800 8.1400 8.1200 8.1000	8.3000 8.3200 8.3400 8.3600	496 598 784 7250	3 4 3 1
STAPORKOW	4,6200	12:55	1	4.76	-2.12 %	1999	4.6200	4.6600	222	2	11	[+]
ZUK	4.62 4.76	4.3000 5.2000	12:55 12:41 12:34 12:34	1 2000 234 1	4,6400 4,6600 4,6600 4,6800	1 1 2 1	1700 3 1370 1672	4.6000 4.5800 4.5600 4.5400	4.7200 4.7400 4.7600 4.8000	1 505 2559 1600	1 1 2 1
SUNEX	2,8500	13:36	1000	2.85	-0.35 %	1000	2.8300	2.8500	187	6	17	[+]
SNX	2.80 2.85	2.5650 3.1350	13:16 13:06 12:29 12:29	3 90 210 490	2,8500 2,8400 2,8400 2,8400	1 1 3 1	2000 245 1417 500	2.8200 2.8050 2.8000 2.7850	2.8600 2.8700 2.8800 2.9000	1100 1000 1083 1100	2 1 2 2
SYGNITY	68,9000	13:45	1	68.80	-0.58 %	5410	68.8000	68.9000	272	3	185	[+]
SGN	68.80 69.50	62.0000 75.6000	13:02 12:54 12:54 12:51	72 38 2 58	68,9000 68,9000 68,9000 68,9000	1 2 3 3	5 5 24 26	68.5000 68.4000 68.2000 68.1000	69.0000 69.4000 69.5000 69.6000	55 71 86 20	2 1 1 1
SYNEKTIK	300,6000	13:43	5	303.20	-0.40 %	34	300.2000	300.6000	39	9	2 729	[+]
SNT	299.80 304.00	273.0000 333.4000	13:42 13:42 13:42 13:42	26 6 32 32	300,4000 300,4000 300,2000 300,4000	2 4 3 3	75 19 41 37	300.0000 299.8000 299.6000 299.4000	300.8000 301.0000 301.2000 301.4000	53 8 80 241	2 1 3 6
SYNTHAVERSE	3,6250	13:43	3	3.62	0.00 %	597	3.6250	3.6500	2697	8	30	[+]
SVE	3.60 3.65	3.2600 3.9800	13:39 12:37 12:25 12:13	246 3 99 50	3,6500 3,6500 3,6500 3,6500	1 4 2 6	4 663 1300 1867	3.6100 3.6000 3.5950 3.5900	3.6700 3.6800 3.6850 3.6900	1004 400 1000 3883	2 1 1 5
TALEX	19,2000	09:03	1	19.00	2.67 %	50	18.4000	19.0000	646	0	0	[+]
TLX	19.00 19.20	17.1000 20.8000	09:03 09:03 10:51 10:51	1 1 2 535	19,0000 19,0000 18,7000 18,7000	1 1 1 1	547 84 120 12	18.3000 17.7000 17.2000 17.1000	19.1000 19.3000 19.4000 19.8000	684 110 160 77	2 1 1 2
TARCZYNSKI	119,0000	13:40	1	120.00	-0.83 %	15	118.5000	120.5000	21	0	23	[+]
TAR	118.50 120.50	108.0000 132.0000	13:06 12:04 10:32 10:27	4 1 4 41	120,5000 119,0000 118,5000 118,5000	4 3 5 2	930 116 87 39	118.0000 117.5000 117.0000 116.0000	121.0000 121.5000 122.0000 123.0000	1 60 273 115	1 1 4 2
TATRY MOUNTAIN	85,0000	14:56	53	0.00	0.00 %	1	84.5000	90.0000	8	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	12:34 11:48 09:00 09:00	15 12 1 1	85,0000 85,0000 90,0000 90,0000	1 2 1 1	1 15 30 150	84.0000 80.0000 78.5000 75.0000	92.5000 93.0000 94.0000 100.0000	12 9 164 6	1 1 1 1
TAURONPE	10,6100	13:46	150	10.79	-0.84 %	1447	10.6050	10.6150	2389	1 138	12 209	[+]
TPE	10.57 10.88	9.7080 11.8600	13:46 13:46 13:46 13:46	300 500 308 288	10,6100 10,6100 10,6100 10,6100	5 4 5 3	3642 105 1009 863	10.6000 10.5950 10.5900 10.5850	10.6200 10.6250 10.6300 10.6350	5066 1619 3354 1946	6 1 4 2
TENDERHUT	6,0000	09:50	91	5.82	3.09 %	40	5.8400	6.0000	50	0	3	[+]
THG	5.82 6.00	5.2400 6.4000	09:50 09:50 09:50 09:50	40 40 40 40	6,0000 5,9800 5,9800 5,9600	1 1 1 1	40 25 40 40	5.8200 5.8000 5.7800 5.7400	6.0200 6.0400 6.0600 6.0800	72 1143 40 40	2 2 1 1
TERMOREX	0,7050	09:41	15	0.68	0.00 %	1080	0.6800	0.7050	3782	1	1	[+]
TRR	0.68 0.71	0.6150 0.7450	09:41 09:22 09:00 09:00	150 15 165 70	0,7050 0,7050 0,6800 0,6800	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	2550 2701 11000 10099	2 2 2 2
TESGAS	2,0500	11:04	622	2.06	-0.49 %	780	2.0200	2.0600	1365	1	1	[+]
TSG	2.05 2.06	1.8550 2.2600	09:00 09:00 09:00 16:48	12 23 25 300	2,0600 2,0600 2,0600 2,0600	3 2 1 2	6880 10250 700 500	2.0100 2.0000 1.9850 1.9800	2.0800 2.0900 2.1100 2.1200	5524 1000 1250 8003	2 1 2 2
TEXT	36,7600	13:45	70	37.48	-1.97 %	30	36.7600	36.8000	107	45	1 646	[+]
TXT	36.44 37.48	33.7400 41.2200	13:44 13:44 13:42 13:42	55 158 170 100	36,7400 36,7400 36,7000 36,7000	2 1 1 2	287 200 200 310	36.7400 36.7200 36.7000 36.6800	36.8200 36.8400 36.8600 36.9000	50 311 4 130	1 2 1 2
TORPOL	71,4000	13:46	3	68.00	4.08 %	479	71.4000	71.7000	34	26	1 805	[+]
TOR	67.40 72.00	61.2000 74.8000	13:44 13:44 13:44 13:40	60 34 149 1	71,5000 71,5000 71,5000 71,5000	2 3 2 4	44 36 552 127	71.3000 71.2000 71.1000 71.0000	71.8000 71.9000 72.0000 72.1000	975 1035 3825 50	3 5 13 1
TOYA	9,5100	13:45	13	9.40	1.39 %	420	9.4600	9.5100	832	72	679	[+]
TOA	9.26 9.55	8.4600 10.3400	13:44 13:42 13:41 13:37	211 5 2 6	9,4900 9,4900 9,5200 9,5000	3 1 1 5	3703 12 1455 686	9.4500 9.4200 9.4100 9.4000	9.5200 9.5300 9.5500 9.5600	5249 10 1303 114	2 1 6 2
TRAKCJA	4,3450	13:45	356	4.35	0.58 %	881	4.3400	4.3500	3579	52	228	[+]
TRK	4.30 4.40	3.9150 4.7850	13:45 13:45 13:42 13:16	44 59 21 49	4,3450 4,3500 4,3500 4,3850	2 1 2 1	2500 2755 380 3000	4.3300 4.3250 4.3200 4.3150	4.3650 4.3800 4.3850 4.3900	1000 500 1500 2506	1 1 1 2
TRANSPOL	13,3500	13:35	7	13.45	-0.74 %	581	13.2000	13.3500	553	22	288	[+]
TRN	13.05 13.60	12.1500 14.7500	13:17 13:17 13:17 13:16	9 102 39 66	13,3500 13,3500 13,3000 13,3000	2 3 3 1	312 2028 500 1	13.1000 13.0500 12.9000 12.8000	13.4000 13.4500 13.5000 13.6000	769 700 2515 29	1 1 4 1
TSGAMES	105,1000	13:46	10	106.00	-0.85 %	65	104.7000	105.1000	332	10	1 075	[+]
TEN	104.30 106.00	95.4000 116.6000	13:34 13:34 13:33 13:33	20 10 54 19	105,0000 105,0000 105,1000 105,1000	2 3 1 2	55 10 100 243	104.6000 104.5000 104.4000 104.3000	105.2000 105.4000 105.6000 105.7000	34 37 238 15	1 1 2 1
ULMA	61,5000	13:08	20	62.50	-0.81 %	125	61.0000	62.0000	33	0	1	[+]
ULM	61.50 62.50	56.5000 68.5000	09:02 17:00 16:46 16:46	1 149 1 1	62,5000 62,0000 62,5000 62,0000	2 3 2 2	42 57 17 127	58.5000 58.0000 57.0000 56.0000	62.5000 63.0000 63.5000 64.5000	67 49 125 609	2 1 1 2
ULTGAMES	13,0000	12:54	66	13.30	-2.26 %	334	13.0000	13.1500	764	1	18	[+]
ULG	13.00 13.40	12.0000 14.6000	12:54 11:54 11:52 10:22	134 36 1 100	13,0500 13,1500 13,1500 13,4000	1 1 2 2	1 200 500 700	12.9500 12.9000 12.8500 12.8000	13.4000 13.4500 13.6000 13.6500	144 3054 300 270	1 3 1 1
UNIBEP	15,3800	13:42	1	16.06	-4.23 %	108	15.3000	15.4000	489	7	118	[+]
UNI	15.26 16.06	14.4600 17.6600	13:39 13:39 13:39 13:39	70 272 40 489	15,2600 15,2600 15,3000 15,3400	1 1 2 1	40 3658 42 1	15.2800 15.2600 15.2200 15.2000	15.5000 15.6600 15.6800 15.7000	71 221 402 913	1 1 2 2
UNICREDIT	287,9500	12:16	20	286.20	-0.71 %	5	286.0000	287.2500	1000	0	13	[+]
UCG	286.20 287.95	257.6000 314.8000	11:29 10:44 10:44 09:50	15 3 4 3	287,6000 287,2000 287,0000 286,2000	1 1 1 1	34 200 1000 4	285.0500 285.0000 284.7000 280.0000	288.4000 290.0000 298.0000 300.0000	5 6 39 16	1 1 1 2
UNIMOT	147,2000	13:41	22	146.60	1.10 %	86	147.0000	147.4000	50	5	814	[+]
UNT	146.00 150.00	132.0000 161.2000	13:41 13:31 13:31 13:31	8 16 7 25	147,2000 147,0000 147,2000 147,2000	5 1 2 2	201 40 120 65	146.0000 145.6000 145.4000 145.2000	148.0000 148.2000 148.4000 148.6000	6 59 11 113	1 4 2 5
URTESTE	45,4000	12:48	1	43.00	1.79 %	4	45.3000	45.4000	199	1	27	[+]
URT	42.60 45.40	38.7000 47.3000	12:45 10:25 10:25 10:23	1 7 1 14	45,3000 42,6000 42,6000 45,0000	1 1 1 1	175 50 50 30	44.5000 44.0000 43.5000 43.0000	45.5000 46.0000 46.4000 46.5000	30 5 20 1	1 1 1 1
VERCOM	123,0000	13:45	15	124.00	-0.16 %	204	123.0000	123.4000	25	3	360	[+]
VRC	121.00 124.00	111.6000 136.4000	13:41 13:40 13:39 13:37	1 15 10 9	123,4000 123,0000 123,4000 123,4000	3 2 2 2	212 39 146 336	122.8000 122.0000 121.8000 121.6000	123.6000 123.8000 124.0000 124.4000	130 200 473 1	2 2 5 1
VIGOSYS	530,0000	13:36	23	514.00	4.33 %	12	530.0000	534.0000	2	1	645	[+]
VGO	506.00 536.00	463.0000 564.0000	13:36 13:30 13:27 13:24	7 1 1 20	530,0000 534,0000 534,0000 534,0000	1 3 2 1	5 26 10 10	528.0000 526.0000 522.0000 520.0000	536.0000 538.0000 540.0000 542.0000	95 29 104 9	8 5 10 2
VINDEXUS	14,0000	09:00	73	14.00	0.00 %	1236	14.0000	14.1000	211	0	6	[+]
VIN	14.00 14.00	12.6000 15.4000	09:00 09:00 09:00 09:00	1 211 94 36	14,0000 14,0000 14,0000 14,0000	1 3 5 1	1 3 307 1	13.9000 13.8500 13.8000 13.7500	14.1500 14.2000 14.2500 14.3000	241 329 289 2510	2 2 2 2
VIVID	0,6390	13:27	71	0.64	-1.08 %	10000	0.6400	0.6490	20	17	11	[+]
VVD	0.64 0.65	0.5760 0.7040	13:27 13:27 13:25 13:05	20 34 2913 10	0,6400 0,6410 0,6470 0,6470	1 1 1 1	1929 2050 40 20	0.6390 0.6380 0.6330 0.6320	0.6500 0.6570 0.6580 0.6590	1725 40 2062 40	2 2 1 2
VOTUM	44,8000	13:44	45	45.10	-0.55 %	57	44.7000	44.8500	3	11	510	[+]
VOT	44.50 46.00	40.6000 49.6000	13:44 13:44 13:27 13:27	4 8 7 15	44,8000 44,8000 44,8000 44,7500	2 1 4 1	58 57 116 35	44.6500 44.6000 44.5500 44.5000	44.9000 44.9500 45.0000 45.1000	43 76 347 59	2 2 3 1
VOXEL	100,6000	13:31	3	99.30	0.80 %	14	100.4000	100.6000	82	3	341	[+]
VOX	99.00 100.60	89.4000 109.2000	13:28 13:22 13:13 13:13	6 17 20 10	100,6000 100,6000 100,2000 100,2000	2 10 1 2	407 212 15 423	100.2000 100.0000 99.9000 99.8000	100.8000 101.0000 101.2000 101.4000	143 326 251 190	5 7 3 4
VRGSA	4,6800	13:42	227	4.70	-0.85 %	643	4.6400	4.6800	498	5	21	[+]
VRG	4.58 4.70	4.2300 5.1600	13:42 12:15 12:08 12:07	173 98 4 21	4,6800 4,6800 4,6800 4,6800	4 2 3 2	760 1484 1519 1500	4.6000 4.5900 4.5800 4.5700	4.7000 4.7100 4.7200 4.7300	430 841 841 1836	3 1 1 1
WARIMPEX	2,3600	13:46	485	2.38	0.00 %	937	2.3600	2.4000	2025	3	7	[+]
WXF	2.36 2.39	2.1500 2.6100	13:46 13:20 10:39 10:39	15 985 15 6	2,3900 2,3900 2,3900 2,3900	3 6 2 1	66 7538 1020 20	2.3500 2.3400 2.3300 2.3200	2.4100 2.4200 2.4300 2.4500	1000 2412 6898 1070	1 3 3 3
WASKO	7,0400	13:39	110	7.04	-0.28 %	140	7.0400	7.0800	618	39	280	[+]
WAS	6.92 7.38	6.3400 7.7400	13:23 13:18 13:18 12:59	6 600 6 105	7,0800 7,0600 7,0800 7,1200	5 2 2 2	3275 600 600 1226	7.0200 7.0000 6.9800 6.9600	7.1000 7.1200 7.1600 7.1800	202 2887 500 1000	1 1 2 1
WAWEL	782,0000	11:52	6	792.00	-2.01 %	11	784.0000	792.0000	4	0	38	[+]
WWL	782.00 794.00	714.0000 870.0000	11:52 11:52 10:15 10:15	1 10 1 17	784,0000 788,0000 794,0000 794,0000	3 1 2 1	14 3 3 2	782.0000 780.0000 776.0000 774.0000	794.0000 796.0000 800.0000 804.0000	28 2 2 2	1 1 1 1
WIELTON	5,8500	13:42	2	5.89	1.74 %	138	5.8400	5.8500	1547	44	260	[+]
WLT	5.80 5.93	5.3100 6.4700	13:37 13:34 13:11 13:09	51 1000 400 8	5,8500 5,8500 5,8500 5,8500	1 1 1 9	621 580 400 2717	5.8300 5.8200 5.8100 5.8000	5.8600 5.8800 5.8900 5.9000	6 6 1332 311	1 1 2 3
WIKANA	7,3000	11:32	10	7.05	0.00 %	508	7.0500	7.3000	2019	0	2	[+]
WIK	7.05 7.30	6.3500 7.7500	11:24 09:46 09:45 14:41	1 1 250 10	7,0500 7,3000 7,0500 7,3000	2 2 1 0	2969 60 100 0	7.0000 6.8500 6.4000 0.0000	7.6000 7.9000 8.0000 8.1000	82 1528 5 201	1 1 1 1
WIRTUALNA	57,0000	13:35	39	56.90	0.18 %	188	57.0000	57.1000	1190	60	3 423	[+]
WPL	56.90 57.20	51.3000 62.5000	13:35 13:27 12:55 12:55	11 10 43 2	57,0000 57,0000 57,0000 57,0000	6 11 10 6	2518 5692 5623 1564	56.9000 56.8000 56.7000 56.6000	57.2000 57.3000 57.4000 57.5000	2354 779 379 2301	7 4 6 7
WITTCHEN	16,1500	13:41	44	16.35	-0.31 %	1	16.0900	16.1400	81	7	110	[+]
WTN	16.06 16.35	14.7200 17.9800	13:41 13:22 13:22 13:04	50 200 100 45	16,1400 16,1500 16,1500 16,0700	2 5 6 2	67 264 2194 14	16.0800 16.0700 16.0600 16.0500	16.1500 16.1800 16.1900 16.2000	156 16 303 4001	1 1 3 3
WOODPCKR	3,4400	10:56	2	3.35	0.00 %	600	3.3600	3.4400	238	1	5	[+]
WPR	3.34 3.44	3.0200 3.6800	10:56 10:13 10:12 09:53	1 163 137 438	3,4400 3,4300 3,4200 3,4200	1 1 2 1	476 2246 320 500	3.3500 3.3400 3.3000 3.2700	3.4500 3.4900 3.5000 3.5400	2302 1005 3013 50	3 2 3 1
XPLUS	2,7600	13:44	82	2.70	3.76 %	118	2.7600	2.8800	272	73	216	[+]
XPL	2.70 3.26	2.6800 3.2600	13:44 13:44 13:43 13:39	85 1 75 15	2,7800 2,9000 2,8800 2,7800	2 1 1 1	637 1 280 600	2.7500 2.7400 2.7200 2.7100	2.9500 2.9600 2.9900 3.0000	420 1800 26699 13070	1 2 6 3
XTB	106,4200	13:46	56	105.00	2.15 %	216	106.3800	106.4600	103	276	29 351	[+]
XTB	104.60 107.30	94.5000 115.5000	13:46 13:46 13:46 13:46	15 1 3 14	106,4200 106,4600 106,3800 106,3800	3 2 3 3	94 304 193 426	106.3600 106.3400 106.3200 106.3000	106.4800 106.5000 106.5400 106.5600	300 147 76 76	2 3 1 1
XTPL	67,0000	12:08	1	67.40	1.06 %	125	66.0000	66.7000	4	2	124	[+]
XTP	65.50 67.50	60.7000 74.1000	12:08 12:08 12:08 12:07	2 1 4 467	67,0000 66,2000 66,2000 65,9000	1 2 1 5	5 75 50 533	65.9000 65.8000 65.7000 65.6000	66.8000 67.0000 67.2000 67.3000	6 30 48 10	1 1 1 1
YARRL	5,1200	13:24	18	5.10	1.59 %	30	5.1200	5.2000	560	4	19	[+]
YRL	5.08 5.22	4.5900 5.6000	13:24 12:25 11:55 11:47	1 8 4 141	5,2200 5,2000 5,2000 5,0800	3 2 6 4	209 750 1542 121	5.0800 5.0600 5.0400 5.0200	5.2200 5.2400 5.2800 5.3000	350 150 1450 550	2 3 5 2
ZABKA	23,0300	13:47	62	22.31	2.72 %	2293	23.0300	23.0400	1850	2 207	50 380	[+]
ZAB	22.30 23.07	20.0800 24.5400	13:47 13:47 13:46 13:46	401 34 2 100	23,0300 23,0300 23,0400 23,0300	6 2 7 7	2693 1265 2713 3618	23.0200 23.0100 23.0000 22.9900	23.0500 23.0600 23.0700 23.0800	4151 1556 2674 5232	5 2 6 8
ZAMET	0,7900	13:36	26	0.78	0.77 %	394	0.7900	0.7940	51	30	23	[+]
ZMT	0.78 0.80	0.7060 0.8620	13:35 13:32 13:26 13:26	50 30 721 24	0,7900 0,7900 0,7980 0,7980	1 3 1 1	49 11656 50 50	0.7860 0.7840 0.7800 0.7760	0.7980 0.8000 0.8020 0.8040	112 26 140 2604	1 2 2 3
ZEPAK	18,1400	13:13	200	18.56	-0.33 %	70	18.1200	18.1400	521	2	39	[+]
ZEP	18.14 18.66	16.7200 20.4000	13:13 13:12 13:00 13:00	5 5 5 44	18,1400 18,1600 18,1800 18,1800	6 1 2 1	98 82 102 75	18.1000 18.0800 18.0400 18.0200	18.2600 18.3000 18.3200 18.4600	70 100 1254 200	3 1 1 1
ZREMB	9,6300	13:38	10	9.67	-0.21 %	111	9.6000	9.6300	1050	15	142	[+]
ZRE	9.55 9.77	8.7100 10.6200	13:30 13:05 13:05 13:05	16 107 162 1	9,6200 9,5800 9,5800 9,6000	1 1 3 2	310 200 471 135	9.5800 9.5700 9.5600 9.5500	9.6400 9.7100 9.7600 9.7700	680 200 1450 391	2 1 4 1
ZUE	13,4000	13:45	41	13.20	0.00 %	76	13.4000	13.4500	492	16	219	[+]
ZUE	13.20 13.60	11.9000 14.5000	13:36 13:36 13:36 13:36	919 1081 400 19	13,4500 13,4500 13,4500 13,4500	2 1 1 3	600 500 777 360	13.3500 13.3000 13.2500 13.2000	13.5500 13.6000 13.6500 13.7000	85 459 1086 580	1 2 4 3

GPW	Świat	Waluty

Notowania GPW
WIG	130539.4	-0.58%	13:46
WIG20	3570.0	-0.75%	14:01
WIG20 Fut	3553.0	-0.53%	13:46
WIG20USD	982.2	-1.24%	13:46
mWIG40	8979.1	-0.63%	13:46
sWIG80	30241.4	+0.04%	13:46

Notowania Świat
DJ30	47916.6	-0.56%	04-10
SPX500 Fut	6807.2	-0.70%	13:51
Nikkei	56502.8	-0.74%	8:45
DAX	23540.0	-1.11%	13:45
Ropa WTI	104.4	+8.07%	14:01
Złoto	4704.5	-1.16%	14:01

Notowania Waluty
EUR/PLN	4.25602	+0.17%	14:01
CHF/PLN	4.60533	+0.31%	14:01
USD/PLN	3.64314	+0.56%	14:01
EUR/USD	1.16823	-0.39%	14:01
GBP/USD	1.34163	-0.39%	14:01
USD/JPY	159.849	+0.34%	14:01

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
MOL	50.70	10.94%
GTC	2.74	7.87%
MOJ	1.60	6.67%
PURE	2.95	5.36%
MOSTALZAB	6.99	5.11%
Więcej ...
IFCAPITAL	0.25	-95.25%
PLAZACNTR	1.84	-32.35%
NEXITY	1.06	-8.62%
INC SA	1.80	-6.51%
ASMGROUP	0.25	-5.75%
Więcej ...
Rośnie:		132 Spółek
Bez zmian:		55 Spółek
Spada:		166 Spółek
Obrót:		861,598,768 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