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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,7400	17:00	13	2.75	0.00 %	197	2.6700	2.7400	387	23	62	[+]
06N	2.64 2.75	2.4750 3.0250	17:00 16:48 16:48 16:48	207 23 25 92	2,7400 2,7200 2,7100 2,7100	1 2 2 1	500 130 6000 2000	2.6600 2.6300 2.6250 2.6200	2.7500 2.7700 2.7750 2.7800	3000 505 175 400	2 1 1 2
11B	239,5000	17:04	5	242.00	0.42 %	391	239.5000	240.0000	588	17	4 153	[+]
11B	239.00 249.00	218.0000 266.0000	17:01 17:00 17:00 17:00	20 58 12 9	239,5000 239,5000 239,5000 239,5000	8 5 9 2	166 69 107 6	239.0000 238.5000 238.0000 237.5000	241.0000 242.5000 243.0000 245.0000	156 160 6 13	2 2 1 3
3RGAMES	0,2850	16:29	9160	0.30	-3.39 %	136	0.2850	0.2960	135	16	5	[+]
3RG	0.28 0.30	0.2660 0.3240	16:03 16:03 16:03 16:03	324 200 100 41	0,2820 0,2850 0,2860 0,2870	1 1 1 2	4676 10000 105 2854	0.2840 0.2830 0.2820 0.2810	0.2970 0.2980 0.3000 0.3010	3041 8717 12872 52	2 1 3 1
ABPL	89,8000	17:00	10	91.60	-1.10 %	39	89.8000	90.0000	72	1	120	[+]
ABE	89.20 91.60	82.6000 100.5000	16:42 16:42 16:40 16:39	70 24 21 14	89,2000 89,4000 89,2000 89,2000	1 1 1 1	45 7 18 20	89.2000 89.0000 88.8000 88.6000	90.6000 90.8000 91.6000 91.8000	24 30 8 130	1 1 1 2
ACAUTOGAZ	28,0000	16:39	54	27.80	-1.41 %	27	27.9000	28.0000	1298	0	13	[+]
ACG	27.80 28.20	25.1000 30.5000	15:48 12:40 12:14 11:04	36 50 153 10	28,0000 27,9000 27,9000 28,0000	1 2 2 1	674 112 1280 2100	27.8000 27.6000 27.5000 27.4000	28.2000 28.5000 28.6000 28.8000	43 487 90 526	1 2 1 4
ACTION	17,7600	17:03	108	17.82	-0.34 %	629	17.7600	17.7800	1001	12	221	[+]
ACT	17.60 17.82	16.0400 19.6000	17:00 17:00 16:40 16:40	1 2 99 1	17,7600 17,7600 17,7400 17,7400	2 3 3 3	4 101 101 101	17.7400 17.7200 17.7000 17.6800	17.8000 17.8200 17.8400 17.8600	792 3000 2000 1000	6 6 2 2
ADIUVO	0,3890	17:00	150	0.41	-5.12 %	5	0.3860	0.3890	6319	69	26	[+]
ADV	0.37 0.41	0.3690 0.4490	16:31 16:27 16:05 15:43	2500 1490 11 2999	0,3870 0,3870 0,3890 0,3840	1 1 1 1	55 1 122 22	0.3850 0.3840 0.3830 0.3810	0.3900 0.3910 0.3920 0.3930	88 55 99 3977	1 1 1 1
AGORA	8,5100	17:02	225	8.73	-2.07 %	510	8.5100	8.5400	100	59	499	[+]
AGO	8.30 8.78	7.8600 9.6000	17:02 17:02 17:02 17:00	85 110 280 20	8,5100 8,5100 8,5100 8,5100	1 1 1 1	2 3 3 2	8.5000 8.4800 8.4700 8.4600	8.5500 8.5600 8.5700 8.5800	2587 204 104 290	2 2 2 1
AGROTON	3,6800	16:28	1	3.57	-1.87 %	22	3.6600	3.6800	230	0	0	[+]
AGT	3.57 3.68	3.2200 3.9200	13:08 16:33 15:43 15:43	3 1 18 9	3,5700 3,7500 3,5500 3,5500	3 1 1 2	281 182 100 606	3.5700 3.5600 3.5400 3.5300	3.7000 3.7300 3.7400 3.7500	400 486 350 356	1 2 1 3
AIGAMES	1,1750	14:31	9	1.18	0.00 %	250	1.0900	1.1750	266	0	0	[+]
ALG	1.09 1.18	1.0600 1.2900	12:13 10:52 10:52 16:15	200 17 22 9	1,0850 1,1750 1,1750 1,1750	2 1 1 1	1900 250 1000 10	1.0850 1.0800 1.0500 1.0250	1.1800 1.1950 1.2200 1.2500	723 700 328 850	1 1 1 2
AILLERON	21,6000	17:00	15	21.25	1.65 %	20	21.4000	21.6000	276	5	97	[+]
ALL	20.65 21.60	19.1400 23.3500	17:00 16:48 16:48 16:48	57 67 1028 45	21,6000 21,6000 21,5500 21,5000	1 1 1 1	148 200 26 200	21.3500 21.3000 21.2500 20.8500	21.6500 21.8500 21.9000 21.9500	376 2 2911 338	1 1 3 2
AIRWAY	0,2510	17:00	100	0.27	-5.28 %	105	0.2480	0.2510	5723	745	191	[+]
AWM	0.25 0.27	0.2430 0.2970	16:48 16:41 16:28 16:28	6 7000 6947 4000	0,2480 0,2510 0,2510 0,2500	2 2 1 1	15220 14200 9000 28000	0.2460 0.2450 0.2445 0.2435	0.2515 0.2520 0.2540 0.2545	4164 10000 5000 3968	1 1 1 2
ALIOR	87,6000	17:01	15	86.22	2.03 %	20	87.5000	87.6000	19	234	20 592	[+]
ALR	86.22 89.16	77.6000 94.8400	17:00 17:00 17:00 17:00	30 103 50 217	87,6000 87,6000 87,6000 87,6000	1 2 1 2	2091 935 44 1376	87.3600 87.2800 87.2200 87.1800	87.6200 87.6400 87.6800 87.7200	128 356 10 666	2 2 2 2
ALLEGRO	28,2450	17:03	2186	28.40	0.88 %	299	28.2000	28.2450	9802	2 507	70 514	[+]
ALE	27.84 28.45	25.5600 31.2400	17:03 17:03 17:02 17:00	814 60 1214 199	28,2450 28,2450 28,2450 28,2450	1 1 1 2	100 40 3 134	28.1400 28.1150 28.1100 28.1000	28.2550 28.2600 28.2650 28.2800	7430 103 150 3408	3 3 1 5
ALTA	2,1900	17:04	756	2.17	1.86 %	456	2.1700	2.2000	3500	8	17	[+]
AAT	2.11 2.19	1.9550 2.3800	17:04 17:00 16:30 16:25	119 100 12 6	2,1900 2,1900 2,1900 2,1700	1 1 1 2	200 244 332 110	2.1600 2.1500 2.1400 2.1300	2.2200 2.2400 2.2500 2.2600	90 85 50 1541	1 1 1 3
ALTUSTFI	2,1900	17:00	1	2.23	0.00 %	5	2.1400	2.1900	1894	1	2	[+]
ALI	2.11 2.23	2.0100 2.4500	17:00 15:06 15:05 15:05	2 160 5 321	2,1900 2,1100 2,1200 2,1200	1 3 2 3	300 15905 849 511	2.1300 2.1200 2.1100 2.1000	2.2000 2.2400 2.2500 2.2600	2 382 2 5	1 1 1 1
AMBRA	22,5500	17:00	2	22.45	0.45 %	8	22.5500	22.7500	79	6	137	[+]
AMB	22.40 22.85	20.2500 24.6500	16:48 16:47 16:38 16:37	100 12 1 15	22,7500 22,7500 22,7500 22,7500	1 1 2 1	50 8 49 24	22.5000 22.4500 22.4000 22.3500	22.8000 22.8500 23.0000 23.1000	1588 250 12 52	2 1 2 2
AMICA	62,6000	17:00	1	61.00	3.99 %	202	62.6000	63.0000	239	4	240	[+]
AMC	61.00 63.20	54.9000 67.1000	16:48 16:48 16:47 16:41	1 15 3 1	63,0000 63,0000 63,0000 63,0000	1 1 1 1	80 74 20 20	62.5000 62.4000 61.7000 61.2000	63.2000 63.3000 63.4000 63.5000	180 31 50 521	1 1 1 3
AMREST	20,8000	17:00	7	20.35	-0.48 %	600	20.5000	20.8000	1858	22	445	[+]
EAT	20.35 20.80	18.3200 22.3500	17:00 17:00 17:00 17:00	206 197 198 142	20,8000 20,8000 20,8000 20,8000	2 2 1 2	344 190 300 28	20.4000 20.1000 20.0500 19.9000	20.8500 20.9000 21.0000 21.0500	533 1594 100 218	1 1 1 2
ANSWEAR	24,1000	17:00	120	21.50	9.55 %	500	23.6000	24.1000	2094	24	564	[+]
ANR	21.50 24.35	21.3000 26.0000	17:00 17:00 17:00 16:49	163 4 1 202	24,1000 24,1000 24,1000 24,1000	1 4 2 1	30 465 185 222	23.5500 23.5000 23.4500 23.3500	24.3500 24.4000 24.5000 24.5500	70 130 150 222	1 2 1 2
APATOR	16,8200	17:00	1	16.74	-1.64 %	101	16.8200	16.9000	25	36	604	[+]
APT	16.54 17.06	15.0800 18.4000	17:00 17:00 17:00 17:00	103 1 2 1	16,8200 16,8200 16,8200 16,8200	5 2 1 2	3002 501 222 3300	16.8000 16.7800 16.7400 16.7200	16.9400 17.0000 17.0800 17.1000	150 910 770 1267	1 4 2 2
APLISENS	19,0500	17:00	2	18.70	1.87 %	2	18.5000	19.0500	226	0	1	[+]
APN	18.70 19.05	16.8500 20.5000	12:29 12:25 12:25 11:53	1 3 4 3	19,0000 19,0000 18,9500 18,9500	2 1 1 1	66 50 120 2	18.4000 18.2000 18.0500 17.9000	19.1000 19.2000 19.3500 19.8000	54 200 8 80	1 2 1 2
APSENERGY	2,5000	17:00	1	2.62	-4.58 %	620	2.3600	2.5000	2663	5	14	[+]
APE	2.36 2.68	2.3600 2.8800	17:00 17:00 16:34 16:32	20 19 1 18	2,5000 2,5000 2,4900 2,3600	2 1 1 1	395 11 6 1000	2.3500 2.3400 2.3200 2.1900	2.5200 2.5400 2.5500 2.5700	20 20 17 7	1 1 1 1
ARCHICOM	35,0000	16:47	24	34.40	4.48 %	32	34.5000	35.0000	26	0	3	[+]
ARH	34.40 35.00	31.0000 37.8000	12:52 11:40 09:55 09:00	14 5 1 19	34,5000 34,5000 34,4000 34,4000	1 1 1 1	48 37 100 6	33.5000 33.2000 33.0000 32.9000	35.1000 35.2000 35.3000 35.5000	100 200 10 256	1 1 1 2
ARCTIC	16,8000	17:00	8	16.94	-0.77 %	534	16.8000	17.0200	1	7	123	[+]
ATC	16.80 17.25	15.2500 18.6300	17:00 17:00 17:00 17:00	47 20 14 15	16,8000 16,8000 16,8000 16,8000	1 1 3 2	100 1 528 1010	16.7600 16.7500 16.7200 16.7000	17.0800 17.1300 17.1400 17.1900	1 45 116 814	1 1 2 2
ARTIFEX	13,4000	17:04	400	13.80	-2.90 %	227	13.4000	13.5000	1068	69	930	[+]
ART	12.70 13.90	12.4500 15.1500	17:04 17:04 17:00 17:00	30 343 457 100	13,4000 13,4000 13,4000 13,4000	3 2 2 1	411 331 387 400	13.3500 13.2000 13.1500 13.0500	13.6000 13.6500 13.7000 13.7500	8000 730 400 90	1 2 1 1
ASBIS	18,3700	17:00	27	18.21	0.88 %	48	18.3600	18.3700	288	42	779	[+]
ASB	18.21 18.59	16.3900 20.0200	17:00 17:00 17:00 17:00	215 50 1 7	18,3700 18,3700 18,3700 18,3700	1 1 2 1	100 40 300 20	18.3000 18.2700 18.2400 18.2200	18.3800 18.4700 18.4900 18.5600	450 1544 260 56	1 1 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2223	0.2260	PKC	16441	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 0 0	2000 40000 0 0	0.2200 0.2000 0.0000 0.0000	0.1200 0.2000 0.2260 0.2400	1800 330 2740 3974	1 1 2 2
ASSECOBS	56,0000	17:00	9	55.80	0.36 %	27	56.0000	56.2000	45	1	28	[+]
ABS	55.00 56.60	50.4000 61.2000	17:00 16:47 16:47 16:20	4 18 18 26	56,0000 55,0000 55,2000 55,2000	1 8 4 2	5 288 44 95	55.2000 55.0000 54.8000 54.6000	56.4000 56.6000 56.8000 57.0000	14 64 77 194	2 3 1 2
ASSECOPOL	85,4000	17:00	310	85.25	0.23 %	712	85.3500	85.4000	266	70	5 963	[+]
ACP	84.70 86.10	76.7500 93.7500	17:00 17:00 17:00 17:00	205 41 1 42	85,4000 85,4000 85,4000 85,4000	1 2 2 2	45 868 154 794	85.2500 85.2000 85.1000 85.0500	85.5000 85.5500 85.6000 85.6500	738 498 710 498	3 3 2 3
ASSECOSEE	48,3000	17:00	1	48.60	0.00 %	290	48.3000	48.4000	240	1	39	[+]
ASE	48.30 48.90	43.8000 53.4000	16:39 16:39 16:32 16:32	1 2 31 26	48,4000 48,4000 48,4000 48,4000	2 1 2 1	70 6 57 30	48.2000 48.1000 48.0000 47.9000	48.7000 48.8000 48.9000 49.0000	11 86 43 292	2 1 2 4
ASTARTA	35,9500	17:00	2	35.45	1.41 %	118	35.6000	35.9500	124	7	241	[+]
AST	35.20 36.30	31.9500 38.9500	16:32 16:29 16:19 16:18	16 84 1 10	36,0500 36,0500 36,0500 35,5500	2 3 1 2	50 401 100 95	35.5500 35.5000 35.3000 35.2500	36.0000 36.1000 36.1500 36.2000	397 56 100 566	3 2 1 3
ATAL	54,5000	17:00	1	54.10	0.74 %	385	54.5000	55.0000	185	1	40	[+]
1AT	54.10 55.00	48.7000 59.5000	16:48 16:48 16:41 16:35	8 25 2 4	55,0000 54,9000 54,9000 54,9000	1 1 2 1	487 300 36 3	54.1000 54.0000 53.5000 53.2000	55.5000 55.7000 55.8000 55.9000	23 10 1 165	1 1 1 1
ATENDE	2,8500	16:46	2	2.89	-1.38 %	800	2.8200	2.8300	610	14	39	[+]
ATD	2.82 2.89	2.6100 3.1700	16:46 15:37 15:36 15:36	400 1 1000 733	2,8200 2,8500 2,8300 2,8400	2 2 1 2	2466 3500 5 983	2.8100 2.8000 2.7900 2.7800	2.8500 2.8800 2.8900 2.9000	1544 1051 3883 2382	1 3 1 2
ATLANTAPL	17,3000	11:23	80	17.30	0.00 %	495	16.9000	17.3000	185	1	20	[+]
ATP	16.85 17.30	15.6000 19.0000	10:38 10:38 09:16 09:16	14 6 994 6	16,8500 16,8500 16,8500 16,8500	2 1 1 1	1186 470 3000 100	16.8500 16.8000 16.6000 16.5000	17.4000 17.4500 17.5500 17.6500	450 60 97 200	1 1 1 1
ATLANTIS	2,7300	17:00	1	2.65	3.02 %	361	2.6500	2.7300	28	8	21	[+]
ATS	2.65 2.74	2.3900 2.9100	16:14 16:14 14:43 14:43	5122 127 39 61	2,7000 2,7000 2,6500 2,6500	2 1 1 1	14 6 10 10	2.6400 2.6200 2.5900 2.5400	2.7400 2.7500 2.7600 2.8000	1285 800 464 631	3 1 1 2
ATMGRUPA	4,1200	15:07	100	4.10	0.00 %	900	4.1200	4.1500	12252	12	48	[+]
ATG	4.08 4.15	3.6900 4.5100	14:16 13:54 13:54 12:45	50 683 17 342	4,1500 4,1500 4,1200 4,1500	2 1 2 1	2217 3 1696 1300	4.1100 4.1000 4.0800 4.0700	4.2000 4.2200 4.2400 4.2500	73 5 500 1066	3 1 1 2
ATREM	11,3000	16:46	48	11.40	-0.88 %	1191	11.1500	11.3000	9206	3	34	[+]
ATR	11.20 11.65	10.3000 12.5000	16:32 16:32 16:31 16:25	122 43 1 4	11,3000 11,3000 11,4500 11,4500	3 4 5 1	1301 49 625 1	11.1000 11.0500 11.0000 10.9500	11.4500 11.5000 11.6000 11.6500	25 100 100 357	1 1 1 2
AUTOPARTN	20,6000	17:00	8	20.60	-1.67 %	390	20.6000	20.8000	418	54	1 115	[+]
APR	20.10 21.00	18.5400 22.6500	17:00 17:00 17:00 17:00	28 50 82 1	20,6000 20,6000 20,6000 20,6000	10 1 6 3	6518 30 1541 1089	20.5000 20.4500 20.4000 20.3000	20.8500 20.9000 20.9500 21.0000	117 980 120 432	3 3 2 4
BBIDEVNFI	3,6900	16:47	10	3.61	0.00 %	240	3.6100	3.6900	229	0	2	[+]
BBD	3.61 3.69	3.2500 3.9700	16:37 12:45 17:00 13:25	396 1 10 247	3,6900 3,6100 3,6900 3,6100	1 1 1 1	477 200 142 180	3.6000 3.5600 3.5500 3.5100	3.7600 3.8900 3.9400 3.9700	1160 291 41 307	1 1 1 1
BEDZIN	25,8500	16:46	3	25.85	1.37 %	1	25.4000	25.8500	11	1	16	[+]
BDZ	25.15 26.20	23.3000 28.4000	16:46 16:45 16:45 16:45	3 15 1 2	25,7000 25,2000 25,3000 25,4000	1 1 1 1	2 1 1 19	25.3500 25.3000 25.2500 25.2000	25.9000 26.2000 26.4500 26.5000	298 290 24 46	2 1 1 2
BENEFIT	2 530,0000	17:00	1	2,490.00	1.61 %	2	2520.0000	2535.0000	1	2	5 285	[+]
BFT	2,450.00 2,590.00	2245.0000 2735.0000	17:00 17:00 17:00 17:00	1 2 2 1	2 530,0000 2 530,0000 2 530,0000 2 530,0000	2 2 2 3	18 18 72 5	2515.0000 2510.0000 2505.0000 2500.0000	2540.0000 2545.0000 2550.0000 2560.0000	1 2 1 6	1 1 1 1
BEST	27,0000	16:26	1	27.00	1.50 %	382	26.2000	27.0000	290	0	0	[+]
BST	27.00 27.00	24.4000 29.6000	17:00 14:03 10:20 10:20	1 295 50 6	26,6000 26,2000 26,8000 26,8000	2 2 1 2	350 171 70 502	26.0000 24.4000 24.2000 19.3000	27.2000 28.6000 29.2000 29.6000	66 340 107 535	1 1 1 3
BETACOM	4,2000	09:40	400	4.36	2.44 %	239	4.0400	4.2000	1950	0	2	[+]
BCM	4.20 4.36	3.9400 4.7800	09:00 09:00 09:00 09:00	3 4 3 4	4,3600 4,3600 4,3600 4,3600	1 4 1 1	2000 1673 253 256	4.0200 4.0000 3.9600 3.9200	4.3600 4.3800 4.5000 4.5800	654 312 110 495	2 1 1 1
BIGCHEESE	12,4600	16:40	6	12.66	-1.58 %	104	12.1800	12.4600	647	1	8	[+]
BCS	12.10 12.68	11.4000 13.9200	16:40 16:08 15:44 15:44	4 1 72 9	12,4400 12,2000 12,1600 12,1600	2 2 1 1	429 71 110 213	12.1600 12.1000 12.0800 12.0600	12.5000 12.6000 12.6600 12.9000	445 649 85 330	1 1 1 1
BIOCELTIX	74,2000	17:00	1	74.00	0.27 %	20	73.6000	74.2000	19	1	42	[+]
BCX	73.50 74.80	66.6000 81.4000	17:00 16:32 16:32 16:21	4 56 10 18	74,2000 74,1000 74,0000 73,5000	4 1 1 1	61 40 40 300	73.5000 73.2000 73.1000 73.0000	74.3000 74.4000 74.5000 74.8000	79 20 100 9	2 1 1 1
BIOMAXIMA	14,1000	17:00	9	14.05	0.00 %	400	13.8000	14.1000	191	1	12	[+]
BMX	14.00 14.20	12.6500 15.4500	17:00 17:00 16:24 11:58	26 34 30 38	14,1000 14,1000 14,1500 14,2000	1 2 5 2	50 70 414 70	13.7500 13.7000 13.6000 13.5500	14.1500 14.2000 14.2500 14.3000	191 914 50 50	2 5 1 1
BIOTON	3,0950	17:00	31	3.14	-1.75 %	51	3.0950	3.1450	8	17	53	[+]
BIO	3.07 3.15	2.8300 3.4500	17:00 16:37 16:37 16:12	5 286 4 863	3,0950 3,0900 3,0900 3,1450	1 1 2 1	2214 4 849 6	3.0900 3.0850 3.0800 3.0750	3.1500 3.1550 3.1600 3.1700	4440 10 6 4200	5 1 1 1
BLOOBER	22,6000	17:00	1	22.45	0.67 %	300	22.2500	22.6000	43	6	142	[+]
BLO	22.20 22.90	20.2500 24.6500	16:48 16:48 16:48 16:48	1 34 1 35	22,6000 22,2000 22,5500 22,3000	1 2 1 1	2466 1010 3000 3000	22.2000 22.0500 22.0000 21.9500	22.6500 22.7000 22.7500 22.8000	433 22 1 526	2 1 1 1
BNPPL	86,4000	17:00	10	88.80	-2.70 %	54	85.2000	86.4000	114	4	385	[+]
BNP	85.20 88.80	80.0000 97.6000	17:00 16:49 16:49 16:47	1 39 17 1	86,4000 85,2000 85,2000 85,8000	4 1 3 1	93 20 44 1	85.0000 84.6000 84.0000 82.2000	86.8000 87.0000 87.4000 88.6000	89 100 430 110	1 1 3 3
BOGDANKA	21,5200	17:00	101	21.12	0.94 %	3875	21.5200	21.7800	200	23	491	[+]
LWB	21.10 21.90	19.0100 23.2200	17:00 17:00 17:00 17:00	141 89 113 105	21,5200 21,5200 21,5200 21,5200	1 2 1 1	100 151 100 122	21.4000 21.3400 21.3000 21.2400	21.8000 21.8400 21.8600 21.8800	50 200 67 200	1 1 1 1
BOOMBIT	9,4000	17:00	151	9.20	0.43 %	1963	9.3000	9.4000	49	1	11	[+]
BBT	9.20 9.40	8.2800 10.1000	17:00 17:00 14:48 11:44	148 2 2 152	9,4000 9,4000 9,2000 9,2000	1 3 3 1	145 900 307 5	9.2400 9.2000 9.1000 9.0800	9.5600 9.5800 9.6400 9.7000	205 530 33 370	3 3 1 1
BORYSZEW	5,0600	17:01	594	5.28	-5.95 %	400	5.0500	5.0600	306	17	88	[+]
BRS	5.06 5.28	4.7550 5.8000	17:00 17:00 17:00 17:00	390 266 290 2	5,0600 5,0600 5,0600 5,0600	1 3 4 3	2000 949 2900 1200	5.0400 5.0300 5.0200 5.0100	5.1000 5.1600 5.1800 5.2000	696 8091 6000 3040	1 3 1 3
BOS	10,4500	16:37	1	10.45	1.46 %	10	10.3500	10.4500	96	3	34	[+]
BOS	10.25 10.55	9.4200 11.4500	16:37 16:24 16:10 15:58	5 5 4 1	10,4000 10,3000 10,4000 10,4000	2 5 2 4	231 754 191 425	10.3000 10.2500 10.1500 10.1000	10.5000 10.5500 10.6000 10.7500	3534 1764 570 500	3 2 3 3
BOWIM	4,4000	16:25	10	4.32	2.56 %	590	4.3400	4.3900	1	7	29	[+]
BOW	4.28 4.40	3.8900 4.7500	16:25 15:41 15:20 15:20	20 10 380 200	4,3800 4,3400 4,4000 4,4000	1 2 1 2	200 2200 80 75	4.3300 4.3000 4.2900 4.2800	4.4000 4.4200 4.4600 4.4700	490 165 357 354	1 1 1 1
BRAND24	47,7000	16:11	11	0.00	0.00 %	39	47.2000	47.7000	951	0	0	[+]
B24	0.00 0.00	43.0000 52.4000	16:07 15:56 15:14 15:09	89 10 1 15	47,3000 47,2000 47,2000 47,3000	1 2 1 1	40 405 222 2000	47.1000 47.0000 46.3000 46.1000	47.8000 47.9000 48.0000 48.4000	50 28 270 360	1 1 3 3
BUDIMEX	489,8000	17:00	3	480.00	2.81 %	10	489.6000	489.8000	296	48	23 263	[+]
BDX	476.80 490.60	432.0000 528.0000	17:00 17:00 17:00 17:00	5 43 2 40	489,8000 489,8000 489,8000 489,8000	1 1 1 2	55 30 16 30	489.4000 489.0000 488.8000 488.6000	490.0000 490.2000 490.4000 490.6000	101 30 71 59	2 2 2 3
BUMECH	8,1500	17:00	26	7.83	2.00 %	40	7.8900	8.1500	18	22	180	[+]
BMC	7.82 8.40	7.0500 8.6100	17:00 16:49 16:48 16:47	10 10 34 193	8,1500 8,1500 7,8500 7,8400	1 2 2 6	10 186 185 4773	7.8600 7.8500 7.8100 7.8000	8.1600 8.1800 8.2000 8.2700	2 296 108 134	1 1 1 2
CAPITEA	0,4490	16:38	355	0.45	-0.22 %	1000	0.4440	0.4490	5645	510	226	[+]
CAP	0.44 0.46	0.4040 0.4920	16:35 16:18 15:58 15:58	985 10 40000 40000	0,4490 0,4490 0,4440 0,4440	4 1 1 2	115100 3000 6000 10000	0.4420 0.4400 0.4380 0.4370	0.4500 0.4540 0.4550 0.4570	6851 3000 2300 4844	3 1 1 3
CAPTORTX	51,6000	17:03	46	51.20	1.18 %	15	51.4000	51.6000	2	3	163	[+]
CTX	51.00 57.40	50.6000 61.8000	17:02 17:01 17:01 17:01	100 53 47 23	51,6000 51,6000 51,6000 51,6000	3 1 4 1	224 35 365 70	51.0000 50.6000 50.4000 50.0000	53.0000 55.0000 55.6000 57.0000	90 34 4 380	1 1 1 3
CASPAR	6,4000	10:34	30	6.65	-3.03 %	135	6.3500	6.4000	739	0	1	[+]
CSR	6.40 6.65	6.0000 7.3000	09:49 09:49 09:49 09:49	4 4 4 4	6,4000 6,4000 6,4000 6,4000	1 1 1 1	60 100 200 1	5.2000 5.0000 4.9000 4.0000	6.6500 7.8000 8.6000 8.9000	1128 237 345 1046	1 1 1 1
CAVATINA	12,8000	16:14	100	12.65	1.19 %	1350	12.7000	12.8500	302	3	42	[+]
CAV	12.65 12.80	11.4000 13.9000	16:02 16:02 14:30 14:06	1000 100 1100 1000	12,7500 12,7500 12,6500 12,6500	1 3 1 1	250 2211 840 50	12.6500 12.6000 12.5500 12.5000	12.9000 12.9500 13.1000 13.2000	89 500 20 50	1 2 1 1
CCC	203,8000	17:04	30	199.90	1.29 %	1599	203.8000	204.0000	4509	197	39 835	[+]
CCC	198.10 204.80	180.0000 219.8000	17:03 17:03 17:01 17:01	395 152 50 362	203,8000 203,8000 203,8000 203,8000	2 2 2 3	1756 1376 1911 1825	203.6000 203.4000 203.2000 203.0000	204.2000 204.4000 204.6000 204.8000	3620 1499 1316 1760	5 3 4 5
CDPROJEKT	158,0000	17:02	10	153.10	2.86 %	178	157.6500	158.0000	132	255	40 006	[+]
CDR	153.00 159.15	137.8000 168.4000	17:02 17:00 17:00 17:00	263 2273 59 20	158,0000 158,0000 158,0000 158,0000	1 1 1 1	168 713 53 262	157.6000 157.5500 157.5000 157.4500	158.0500 158.1000 158.2000 158.3500	555 2560 2275 3581	3 2 5 3
CDRL	11,5000	17:00	25	11.00	4.55 %	699	11.2000	11.5000	475	17	185	[+]
CDL	11.00 12.00	9.9000 12.1000	16:14 15:58 15:51 15:48	1 500 200 300	11,2000 11,5000 11,5000 11,5000	1 1 2 2	50 9108 30 136	11.1000 11.0000 10.6000 10.0000	11.7000 11.9000 12.2000 12.3000	680 423 100 23	1 2 1 1
CELTIC	1,7300	15:00	657	1.82	-3.89 %	511	1.7300	1.8200	511	3	5	[+]
CPD	1.73 1.82	1.6400 2.0000	15:00 11:09 11:00 15:00	511 1489 11 540	1,7300 1,8200 1,8200 1,8000	2 2 1 1	1797 822 449 1	1.6100 1.5200 1.4100 0.0100	1.8300 1.8800 1.9450 1.9950	1168 947 660 900	1 1 1 1
CEZ	151,5000	16:48	15	157.70	-3.93 %	11	145.4000	161.9000	83	0	77	[+]
CEZ	151.50 161.00	142.0000 173.4000	16:48 16:48 16:48 16:48	4 1 9 9	151,5000 153,5000 154,8000 155,0000	2 2 1 2	23 51 1 22	145.2000 144.0000 142.4000 141.0000	162.0000 162.8000 163.0000 164.8000	100 10 38 8	2 1 2 1
CFI	0,1600	15:00	75	0.15	4.58 %	20	0.1700	0.1700	20	40	6	[+]
CFI	0.15 0.16	0.1275 0.1725	15:00 11:00 11:00 11:00	200 851 4321 550	0,1600 0,1500 0,1500 0,1500	1 2 3 1	10000 19675 13649 3800	0.1610 0.1600 0.1500 0.1455	0.1900 0.2000 0.2090 0.2140	10000 786845 2300 3210	1 1 1 1
CIGAMES	1,4360	17:01	1000	1.43	0.77 %	1400	1.4300	1.4360	15482	112	160	[+]
CIG	1.42 1.44	1.2830 1.5670	17:00 17:00 17:00 17:00	1000 100 1200 473	1,4360 1,4360 1,4360 1,4360	1 1 1 4	700 111 100 4416	1.4280 1.4250 1.4230 1.4200	1.4380 1.4400 1.4440 1.4500	2333 1 25 11090	2 1 1 3
CLNPHARMA	27,4500	17:04	30	26.20	3.98 %	3170	27.4500	27.5500	1000	534	14 439	[+]
CLN	26.05 28.00	23.6000 28.8000	17:00 17:00 17:00 17:00	18 61 180 16	27,4500 27,4500 27,4500 27,4500	2 1 3 1	102 1000 245 15	27.3000 27.2500 27.0000 26.8500	27.6000 27.7000 27.8000 27.8500	126 500 150 167	2 2 2 3
CLOUD	67,6000	09:00	1	67.60	4.32 %	51	64.8000	66.8000	1	0	0	[+]
CLD	67.60 67.60	61.0000 74.2000	16:37 16:37 15:57 15:57	1 48 1 1	64,8000 64,8000 64,8000 64,8000	1 1 3 1	26 5 69 50	64.0000 62.8000 62.2000 61.8000	67.0000 67.6000 67.8000 68.0000	100 193 143 44	1 3 1 2
COALENERG	0,7850	16:35	50	0.78	1.29 %	50	0.7640	0.7860	50	6	5	[+]
CLE	0.73 0.79	0.6980 0.8520	16:35 14:58 14:58 13:33	60 71 29 36	0,7830 0,7840 0,7830 0,7860	1 1 2 2	100 15 127 3300	0.7630 0.7600 0.7510 0.7500	0.7870 0.7880 0.7890 0.7900	200 200 2449 2340	1 1 1 2
COGNOR	6,0000	17:02	400	5.19	17.65 %	555	5.8900	6.0000	4707	437	2 548	[+]
COG	5.14 6.28	5.1300 6.2800	17:00 17:00 17:00 17:00	80 87 386 25	6,0000 6,0000 6,0000 6,0000	1 1 1 1	2000 10 280 500	5.8800 5.8550 5.8500 5.8450	6.0200 6.0350 6.0400 6.0950	200 370 2423 326	1 1 2 1
COLUMBUS	10,1200	17:00	126	10.26	-2.13 %	600	10.1000	10.2000	171	83	845	[+]
CLC	10.06 10.56	9.2400 11.2800	17:00 17:00 17:00 17:00	96 353 295 92	10,1200 10,1200 10,1200 10,1200	1 1 3 6	100 100 480 3203	10.0800 10.0600 10.0400 10.0200	10.2200 10.2400 10.2800 10.3000	244 690 566 1144	1 3 2 2
COMARCH	330,0000	16:34	4	330.00	0.00 %	2876	330.0000	331.5000	313	1	168	[+]
CMR	330.00 331.50	297.0000 363.0000	16:18 15:09 13:36 12:17	117 12 200 2	330,0000 330,0000 330,0000 330,0000	4 1 1 1	1522 18 48 1	328.0000 327.5000 325.5000 325.0000	332.0000 332.5000 333.0000 334.5000	901 2000 30 50	3 1 3 1
COMP	112,5000	16:42	2	110.00	1.35 %	41	111.0000	112.5000	136	2	211	[+]
CMP	110.00 112.50	99.0000 121.0000	16:42 16:41 16:38 16:38	13 290 2 11	112,0000 112,0000 112,0000 111,5000	2 4 2 2	82 231 72 62	110.5000 110.0000 109.5000 109.0000	113.0000 113.5000 114.0000 114.5000	88 499 662 100	1 1 5 1
COMPERIA	3,8000	16:36	1	3.64	0.00 %	943	3.6400	3.8000	2370	2	8	[+]
CPL	3.64 3.80	3.2800 4.0000	16:30 16:29 17:00 15:16	119 1999 1 2055	3,6400 3,6400 3,8000 3,7400	1 2 1 0	1000 1015 2988 0	3.6000 3.5000 3.0000 0.0000	3.9000 4.3800 4.5000 4.6200	399 622 347 1500	1 1 1 1
COMPREMUM	1,7100	17:03	1336	1.75	-2.29 %	1200	1.7100	1.7400	30	28	48	[+]
CPR	1.70 1.80	1.5750 1.9250	17:02 17:00 15:15 15:15	960 1075 1000 600	1,7100 1,7100 1,7450 1,7400	2 1 1 1	920 950 800 300	1.7000 1.6850 1.6800 1.6700	1.7500 1.7700 1.7800 1.7900	600 3129 1846 994	1 1 2 1
CORMAY	0,4600	17:00	24	0.47	-2.13 %	2000	0.4570	0.4600	3976	2	1	[+]
CRM	0.46 0.47	0.4230 0.5160	17:00 12:45 09:55 17:00	280 1000 900 179	0,4600 0,4600 0,4700 0,4700	1 2 1 1	100 100 30 40	0.4560 0.4550 0.4530 0.4520	0.4670 0.4680 0.4690 0.4700	3000 15000 3264 55821	1 1 3 3
CREEPYJAR	291,0000	17:00	1	298.50	-1.02 %	63	291.0000	296.0000	20	3	881	[+]
CRJ	288.00 304.00	269.0000 328.0000	17:00 17:00 17:00 17:00	3 5 1 5	291,0000 291,0000 291,0000 291,0000	1 1 1 1	5 31 3 4	290.5000 290.0000 289.5000 289.0000	297.0000 298.0000 299.0000 304.0000	212 9 59 10	3 1 3 1
CREOTECH	150,5000	17:00	8	149.00	-0.99 %	15	148.0000	150.5000	12	1	149	[+]
CRI	144.00 152.00	134.5000 163.5000	17:00 16:44 16:43 16:38	12 10 10 5	150,5000 150,0000 150,0000 148,0000	1 2 1 3	84 25 10 168	147.0000 146.0000 145.5000 145.0000	151.0000 151.5000 152.0000 152.5000	4 17 140 55	1 2 6 2
CYBERFLKS	125,5000	17:00	21	121.50	-0.79 %	210	124.0000	125.5000	155	5	644	[+]
CBF	121.50 125.50	109.5000 133.5000	17:00 17:00 17:00 17:00	53 18 30 2	125,5000 125,5000 125,5000 125,5000	1 5 3 1	14 137 113 90	122.0000 121.5000 121.0000 120.5000	126.0000 126.5000 127.0000 127.5000	160 335 118 357	3 3 3 6
CYFRPLSAT	12,3000	17:01	1394	12.10	2.97 %	65	12.2550	12.3000	6106	628	7 642	[+]
CPS	11.92 12.35	10.8900 13.3100	17:01 17:00 17:00 17:00	606 494 107 1000	12,3000 12,3000 12,3000 12,3000	1 2 2 1	808 1210 1431 165	12.2450 12.2350 12.2300 12.2150	12.3050 12.3100 12.3150 12.3200	1600 117 490 2679	2 2 2 6
DADELO	20,3000	16:27	7	20.60	-1.46 %	1015	20.4000	20.8000	353	1	20	[+]
DAD	20.20 20.80	18.5500 22.6000	16:27 15:28 14:01 14:00	18 49 43 70	20,5000 20,5000 20,8000 20,8000	1 3 2 1	993 375 145 20	20.3000 20.1000 20.0000 19.9000	21.0000 21.4000 21.6000 21.8000	581 73 325 75	3 1 3 1
DATAWALK	43,2000	17:04	30	46.50	-6.29 %	500	43.1000	43.2000	72	49	2 171	[+]
DAT	42.80 47.40	41.8500 51.1000	17:03 17:02 17:01 17:01	50 100 103 97	43,2000 43,2000 43,2000 43,2000	2 3 1 4	220 213 30 163	43.0500 43.0000 42.9000 42.8000	43.9500 44.0000 44.4000 44.4500	38 386 25 80	2 3 1 1
DBENERGY	7,0000	16:26	395	7.02	-2.78 %	5	7.0000	7.2000	10	4	28	[+]
DBE	6.94 7.10	6.3200 7.7200	16:26 16:26 14:53 14:53	10 2795 5 5	7,1000 7,1000 7,1000 7,1000	1 1 1 1	10 250 2 10	6.9600 6.9400 6.8800 6.8200	7.3000 7.3600 7.3800 7.4000	10 10 10 290	1 1 1 1
DEBICA	80,2000	17:01	22	77.20	2.04 %	164	79.2000	80.2000	278	2	140	[+]
DBC	76.60 81.00	69.6000 84.8000	17:00 17:00 16:47 16:34	40 13 20 1	80,2000 80,2000 79,6000 79,6000	5 3 1 2	154 108 68 112	79.0000 78.6000 78.4000 78.2000	80.8000 81.0000 81.4000 81.8000	289 30 37 100	3 1 1 1
DECORA	62,6000	16:48	1	62.00	-1.26 %	6	62.4000	62.6000	94	1	33	[+]
DCR	62.00 63.80	55.8000 68.2000	16:48 16:31 16:07 15:51	1 1 18 1	62,6000 62,6000 62,4000 62,4000	1 2 2 2	1 38 11 35	62.2000 62.0000 61.8000 61.4000	63.0000 63.8000 64.0000 64.2000	29 15 77 150	1 2 1 1
DEKPOL	44,6000	17:00	386	44.70	-0.45 %	17	44.5000	44.7000	147	1	67	[+]
DEK	44.00 45.40	40.3000 49.1000	16:05 15:44 15:42 15:42	3 23 877 100	44,7000 45,0000 45,0000 44,9000	3 1 3 2	75 70 852 22	43.5000 43.1000 43.0000 42.6000	44.9000 45.1000 45.4000 45.5000	104 22 19 107	2 1 1 1
DELKO	9,2800	16:37	10	9.10	2.43 %	25	9.1800	9.2800	700	5	42	[+]
DEL	9.10 9.34	8.2000 10.0000	16:32 16:24 16:08 16:04	10 10 30 500	9,2800 9,2800 9,2800 9,2000	1 2 2 6	150 700 204 1182	9.1600 9.1400 9.1200 9.1000	9.3000 9.3400 9.3600 9.3800	501 124 500 200	2 1 1 1
DEVELIA	5,9400	17:01	2	5.81	2.41 %	6	5.9300	5.9400	3414	222	1 313	[+]
DVL	5.75 6.03	5.2300 6.3900	17:01 17:00 17:00 17:00	2 2 2 2	5,9400 5,9400 5,9400 5,9400	6 3 5 4	357 6 2542 2092	5.9200 5.9100 5.9000 5.8900	5.9800 5.9900 6.0000 6.0100	6 6 536 1106	3 3 5 5
DGA	17,7000	16:49	2	18.70	3.51 %	452	17.0000	17.7000	114	1	23	[+]
DGA	16.50 18.70	15.3000 18.5000	16:49 16:48 16:44 16:32	78 20 56 5	17,2000 17,2000 17,2000 17,7000	1 1 2 1	3 150 220 11	16.8000 16.4000 16.2000 9.5000	17.8000 18.6000 18.7000 18.8000	434 409 195 349	2 1 2 2
DIGITANET	47,2000	17:00	1	45.80	3.06 %	261	46.7000	47.2000	17	2	106	[+]
DIG	45.80 47.30	41.3000 50.2000	16:43 16:42 16:34 16:34	30 11 11 9	46,7000 47,2000 47,1000 47,1000	2 4 1 2	291 39 50 11	46.6000 46.5000 46.3000 46.0000	47.3000 47.4000 47.6000 47.7000	369 193 661 2	3 1 5 1
DINOPL	392,7000	17:04	148	390.10	2.32 %	1101	392.7000	392.8000	129	205	80 708	[+]
DNP	386.20 398.70	351.1000 429.1000	17:04 17:03 17:03 17:02	263 2 198 71	392,7000 392,7000 392,7000 392,7000	6 1 1 3	42 7 10 21	392.3000 392.2000 391.8000 391.7000	392.9000 393.0000 393.1000 393.2000	62 111 49 111	2 1 2 2
DMGROUP	5,0800	17:00	1	4.92	4.96 %	35	5.0800	5.1000	443	13	67	[+]
DMG	4.86 5.08	4.4300 5.4000	16:47 16:47 16:43 16:42	40 363 400 400	5,0400 5,0400 5,0600 5,0600	1 3 2 1	486 1261 660 1000	5.0000 4.9000 4.8400 4.8300	5.1200 5.1600 5.1800 5.2000	403 100 3051 15005	1 1 3 5
DOMDEV	199,2000	17:00	2	201.00	-0.40 %	10	199.0000	199.2000	34	3	600	[+]
DOM	198.20 205.00	181.0000 221.0000	17:00 17:00 17:00 17:00	8 17 2 4	199,2000 199,2000 199,2000 199,2000	1 1 5 5	41 12 1066 1327	198.4000 198.2000 198.0000 197.2000	199.8000 200.0000 202.0000 202.5000	1 63 140 20	1 2 2 1
DRAGOENT	21,9000	16:49	1	21.20	0.00 %	1	21.2000	21.9000	33	0	5	[+]
DGE	21.20 21.90	19.1000 23.3000	16:49 13:51 11:51 11:41	30 37 18 2	21,5000 21,5000 21,5000 21,9000	1 1 1 1	1 20 1 2	21.1000 21.0000 20.8000 20.7000	22.0000 22.1000 22.2000 22.3000	115 499 200 21	2 1 1 2
DROZAPOL	3,7000	15:00	40	3.70	-0.27 %	1000	3.9000	3.7400	455	3	12	[+]
DPL	3.70 3.70	3.3300 4.0700	15:00 15:00 15:00 11:00	1960 957 83 300	3,7000 3,7000 3,7000 3,7000	2 1 2 1	1853 697 6068 550	3.6500 3.6200 3.5500 3.5000	3.7900 3.9000 3.9300 3.9700	457 1020 300 400	1 4 1 1
ECHO	4,4600	17:00	3	4.43	0.68 %	594	4.4600	4.5000	15	1	4	[+]
ECH	4.43 4.53	3.9900 4.8700	14:10 12:34 12:31 12:31	4 170 235 114	4,4600 4,4600 4,4600 4,4700	1 2 1 1	29 390 295 200	4.4300 4.4200 4.4100 4.3900	4.5100 4.5200 4.5300 4.5400	903 168 841 1000	1 1 1 1
EDINVEST	6,3600	15:22	20	6.28	1.27 %	751	6.3000	6.3400	179	1	4	[+]
EDI	6.28 6.36	5.6600 6.9000	11:57 11:57 16:44 16:34	313 300 68 30	6,3000 6,2800 6,2800 6,2800	1 1 1 2	2 200 187 1400	6.2400 6.2000 6.1400 6.1000	6.3600 6.4000 6.4200 6.4800	149 1432 218 497	1 2 1 1
ELEKTROTI	38,4000	17:00	600	37.55	2.40 %	1806	38.4000	38.5000	488	17	653	[+]
ELT	37.00 38.60	33.8000 41.3000	17:00 17:00 17:00 17:00	7 80 50 26	38,4000 38,4000 38,4000 38,4000	1 1 2 1	6 50 27 122	38.2000 38.1000 38.0000 37.9500	38.6000 38.6500 38.7000 38.7500	273 372 372 372	1 2 2 2
ELKOP	0,5160	15:08	100	0.51	1.18 %	7000	0.5120	0.5160	1900	49	25	[+]
EKP	0.51 0.52	0.4610 0.5620	14:40 14:40 14:25 13:00	200 1800 1321 3732	0,5100 0,5120 0,5140 0,5140	4 4 1 1	5045 22000 3550 3000	0.5020 0.5000 0.4980 0.4970	0.5180 0.5200 0.5240 0.5280	420 1089 20 4500	1 1 1 1
EMC	10,4000	17:00	2	10.40	0.00 %	165	10.1000	10.4000	381	0	0	[+]
EMC	10.20 10.40	9.4000 11.4000	10:14 10:14 10:14 09:02	5 5 5 2	10,2000 10,2000 10,2000 10,4000	1 0 0 0	110 0 0 0	0.0100 0.0000 0.0000 0.0000	10.5000 10.8000 11.0000 11.3000	275 354 300 300	1 2 1 1
ENEA	10,9400	17:03	294	11.10	-1.17 %	5431	10.9400	11.0500	1721	281	3 104	[+]
ENA	10.79 11.30	9.9900 12.2100	17:03 17:00 17:00 17:00	6 406 915 661	10,9400 10,9400 10,9400 10,9400	2 3 1 4	37 287 99 1649	10.9300 10.9200 10.9100 10.9000	11.0700 11.0800 11.0900 11.1100	1721 1721 2000 253	1 1 1 2
ENELMED	19,9000	17:00	18	19.90	0.00 %	345	17.9000	19.9000	1117	0	0	[+]
ENE	19.90 19.90	18.0000 21.8000	09:02 09:06 09:01 10:33	2 20 2 10	19,9000 19,9000 19,9000 19,9000	1 0 0 0	75 0 0 0	17.3000 0.0000 0.0000 0.0000	20.0000 20.2000 20.8000 21.6000	1634 748 62 62	2 1 1 1
ENERGA	13,1000	17:00	456	13.16	0.92 %	4522	13.1000	13.2400	550	16	209	[+]
ENG	12.86 13.18	11.8600 14.4600	17:00 17:00 17:00 17:00	40 4 11 1076	13,1000 13,1000 13,1000 13,1000	1 1 1 1	199 199 199 229	13.0600 13.0400 13.0200 12.9200	13.2600 13.2800 13.3000 13.3200	250 742 2400 50	1 1 1 1
ENERGOINS	1,2160	16:30	74	1.22	0.00 %	31	1.2160	1.2420	26	4	4	[+]
ENI	1.22 1.27	1.0960 1.3360	16:30 16:30 16:30 16:30	25 25 25 25	1,2180 1,2200 1,2220 1,2220	1 1 2 1	25 1099 2800 1326	1.2140 1.2120 1.2100 1.2000	1.2440 1.2460 1.2480 1.2500	26 26 26 26	1 1 1 1
ENTER	58,4000	17:00	50	56.90	3.36 %	10	57.5000	58.4000	121	2	137	[+]
ENT	56.70 58.80	51.3000 62.5000	16:33 16:33 16:11 16:11	1 9 10 20	58,6000 58,0000 57,5000 57,6000	1 1 1 3	64 50 124 9	57.4000 57.3000 57.2000 57.1000	58.5000 58.6000 58.7000 58.8000	97 169 17 370	1 2 2 2
ERBUD	30,9000	17:00	11	31.70	-2.52 %	47	30.8000	30.9000	189	2	54	[+]
ERB	30.00 31.70	28.6000 34.8000	16:28 16:28 16:15 15:28	1 27 9 17	30,8000 30,9000 30,9000 30,9000	1 1 1 1	2210 29 40 100	30.7000 30.6000 30.5000 30.2000	31.1000 31.2000 31.5000 31.7000	586 651 173 40	3 1 1 1
ERG	53,0000	15:04	3	0.00	0.00 %	150	51.0000	52.0000	220	0	0	[+]
ERG	0.00 0.00	47.8000 58.0000	15:03 11:42 16:13 09:58	10 15 21 150	51,5000 52,0000 52,0000 53,0000	1 0 0 0	1 0 0 0	50.0000 0.0000 0.0000 0.0000	53.0000 54.0000 56.0000 58.5000	497 53 25 178	5 2 1 2
ESOTIQ	45,6000	17:00	1	45.00	0.66 %	17	45.0000	45.6000	199	0	5	[+]
EAH	45.00 45.80	40.5000 49.5000	16:35 16:35 16:35 16:35	81 24 4 1	45,0000 45,1000 45,2000 45,2000	1 1 1 1	30 200 30 200	44.6000 44.4000 44.3000 44.0000	45.8000 45.9000 46.0000 46.4000	17 25 200 100	1 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,7800	16:09	250	0.80	-2.50 %	18	0.7000	0.7800	175	8	7	[+]
EUC	0.78 0.80	0.7200 0.8800	16:09 13:49 10:33 09:40	1706 1620 294 3924	0,7800 0,7900 0,7800 0,7800	1 1 1 1	1100 40 900 1	0.6400 0.5800 0.5640 0.0100	0.8200 0.8260 0.8280 0.8800	4896 62 1277 1620	1 1 2 1
EUROCASH	7,5650	17:01	777	7.68	0.00 %	63	7.5550	7.5650	10000	364	2 768	[+]
EUR	7.48 7.74	6.9100 8.4400	17:00 17:00 17:00 17:00	105 231 480 40	7,5650 7,5650 7,5650 7,5650	2 3 1 2	1040 79 500 2422	7.5500 7.5450 7.5400 7.5350	7.5850 7.5950 7.6100 7.6150	500 316 2 45	1 1 1 2
EUROHOLD	2,6200	16:24	4	2.52	3.15 %	168	2.4000	2.6400	280	0	0	[+]
EHG	2.52 2.62	2.2800 2.7600	11:37 12:21 16:10 16:06	4 4 4 20	2,5200 2,5400 2,6400 2,6600	1 1 1 1	600 5 111 5	2.3400 2.3200 2.3000 2.2400	2.6600 2.6800 2.7000 2.7400	609 700 550 148	2 1 1 1
EUROTEL	33,8000	16:44	1	34.00	-0.59 %	1000	33.3000	33.8000	49	1	42	[+]
ETL	33.40 34.00	30.6000 37.4000	16:41 16:41 16:41 16:41	339 50 51 44	33,4000 33,4000 33,4000 33,4000	3 5 7 1	52 161 252 50	33.2000 33.1000 33.0000 32.9000	33.9000 34.0000 34.1000 34.2000	182 100 3 51	1 2 2 1
FABRITY	33,1000	16:43	100	33.20	0.00 %	136	33.0000	33.3000	359	1	30	[+]
FAB	32.90 33.30	29.9000 36.5000	16:40 16:40 16:13 16:07	9 36 2 3	33,3000 33,2000 33,2000 33,2000	1 1 1 2	25 171 51 53	32.9000 32.8000 32.7000 32.6000	33.4000 33.5000 33.8000 33.9000	300 34 222 642	1 1 2 4
FASING	12,7000	17:00	2	12.40	1.60 %	212	12.4000	12.7000	66	0	1	[+]
FSG	12.40 12.70	11.2000 13.6000	11:52 09:00 15:11 13:44	49 21 50 150	12,4000 12,4000 12,5000 12,5000	2 1 1 1	692 20 111 840	12.3000 12.0000 11.9000 11.8000	12.8000 12.9000 13.0000 13.3000	101 822 1150 250	1 3 6 2
FEERUM	9,1600	14:30	2	9.24	-1.29 %	107	8.6000	9.1400	555	0	2	[+]
FEE	8.70 9.24	8.3200 10.1500	14:30 09:04 09:02 16:44	184 2 2 3	8,7000 9,2400 9,2400 9,2800	3 1 1 2	112 121 2 49	8.3200 8.3000 8.0000 7.9400	9.1600 9.3400 9.4800 9.5000	151 456 1203 1000	1 1 2 1
FERRO	35,6000	17:00	2	34.50	4.71 %	157	35.6000	35.9000	92	3	102	[+]
FRO	34.50 35.90	31.1000 37.9000	16:48 16:48 16:48 16:40	24 16 24 7	35,6000 35,6000 35,7000 35,9000	1 1 2 2	100 95 107 79	35.5000 35.0000 34.9000 34.7000	36.0000 36.1000 36.2000 36.4000	375 101 1061 423	3 2 4 3
FERRUM	4,1200	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FER	0.00 0.00	3.7200 4.5200	09:05 09:05 09:05 09:05	1840 100 207 222	4,1000 4,1000 4,1000 4,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FMG	109,5000	12:22	10	106.00	2.82 %	4	102.0000	109.0000	55	0	7	[+]
FMG	106.00 109.50	95.4000 116.5000	12:04 12:04 12:04 12:02	5 2 15 2	109,5000 108,5000 108,0000 108,0000	1 1 1 1	6 13 2 13	101.5000 100.0000 98.8000 98.0000	109.5000 110.0000 115.0000 117.0000	87 17 50 10	2 1 3 1
FON	6,2000	17:00	3	6.20	-0.96 %	46	6.0000	6.2000	36	1	7	[+]
FON	6.00 6.20	5.5800 6.8200	15:00 14:39 14:20 14:20	1 19 429 40	6,0000 6,0000 6,0000 6,0200	1 1 1 1	260 2 290 2	5.9800 5.9600 5.9400 5.8000	6.2400 6.2600 6.2800 6.3200	137 688 1443 119	1 2 3 1
FORTE	24,1000	17:02	133	24.10	-3.60 %	8	24.1000	24.6000	140	1	28	[+]
FTE	24.10 25.40	21.7000 26.5000	17:00 17:00 17:00 17:00	60 1 42 1	24,1000 24,1000 24,1000 24,1000	3 1 3 1	7 2 556 1	24.0000 23.9000 23.8000 23.7000	24.7000 24.8000 24.9000 25.0000	201 22 137 141	2 2 2 1
GAMEOPS	18,0000	16:44	1	17.08	5.39 %	104	16.6200	18.0000	532	1	18	[+]
GOP	16.56 18.00	15.3800 18.7800	15:28 15:10 15:08 14:34	87 2 100 10	17,0000 17,4000 17,0000 17,4000	2 1 1 3	210 10 100 225	16.5600 16.5400 16.5200 16.5000	18.1000 18.2000 18.6400 18.6800	118 40 823 132	1 1 1 2
GAMFACTOR	7,2000	16:45	5	7.30	-1.37 %	4053	7.0600	7.1600	170	7	51	[+]
GIF	7.06 7.34	6.5800 8.0200	13:04 12:47 12:47 12:30	2 3 12 70	7,1000 7,3400 7,3000 7,3000	1 2 1 2	200 652 2 650	7.0000 6.9000 6.8600 6.8000	7.1800 7.2400 7.3200 7.3400	3 3 189 381	1 1 2 2
GENOMTEC	7,4800	17:00	5	7.35	1.36 %	218	7.2900	7.4800	1396	5	39	[+]
GMT	7.29 7.57	6.6200 8.0800	16:49 16:48 16:48 16:29	1 50 100 40	7,2900 7,4800 7,4800 7,4800	1 2 1 2	1000 2900 40 570	7.2500 7.2300 7.1200 7.0300	7.5000 7.5600 7.5700 7.5900	11 995 689 380	1 1 2 1
GETIN	0,6060	17:00	20	0.61	0.00 %	18980	0.6060	0.6120	6700	58	35	[+]
GTN	0.60 0.62	0.5460 0.6660	16:14 14:58 14:50 14:43	1300 2000 768 2043	0,6120 0,6050 0,6130 0,6130	1 2 2 1	3000 12533 10662 25830	0.6050 0.6040 0.6020 0.6010	0.6130 0.6150 0.6170 0.6180	5467 3970 12000 14000	3 5 1 2
GIGROUP	1,4450	17:00	1	1.43	0.00 %	10	1.4250	1.4450	518	0	0	[+]
GIG	1.43 1.45	1.2850 1.5650	16:27 12:48 12:48 12:34	10 10 190 10	1,4250 1,4450 1,4250 1,4250	1 2 1 2	200 500 400 306	1.4150 1.4100 1.4050 1.4000	1.4500 1.4650 1.4700 1.4750	2844 750 33000 486	2 3 1 2
GOBARTO	33,0000	14:10	10	32.50	5.43 %	10	31.3000	33.0000	249	0	1	[+]
GOB	32.50 33.60	29.3000 35.7000	09:26 09:21 17:00 16:28	5 10 7 41	33,6000 32,5000 31,3000 31,3000	1 1 1 2	43 100 100 64	30.1000 30.0000 29.0000 28.0000	33.6000 33.8000 33.9000 34.0000	225 40 40 113	4 1 1 1
GPW	42,0500	17:00	62	42.25	-0.47 %	138	42.0500	42.4000	100	25	1 058	[+]
GPW	42.05 42.75	38.0500 46.4500	17:00 17:00 17:00 17:00	1 81 59 29	42,0500 42,0500 42,0500 42,0500	6 1 3 2	357 30 264 244	42.0000 41.9500 41.9000 41.8500	42.4500 42.5000 42.5500 42.7000	162 162 162 100	1 1 1 1
GREENX	1,7700	17:04	2410	1.70	4.12 %	20010	1.7600	1.7700	6212	592	1 035	[+]
GRX	1.70 1.78	1.5300 1.8700	17:04 17:04 17:04 17:04	2000 1845 1500 400	1,7700 1,7700 1,7700 1,7700	1 1 1 1	2333 3000 740 288	1.7580 1.7520 1.7500 1.7440	1.7750 1.7760 1.7780 1.7790	10 437 1000 7000	1 1 1 2
GRENEVIA	1,9100	17:00	2222	1.93	-1.04 %	4005	1.9100	1.9200	1555	77	149	[+]
GEA	1.91 1.95	1.7380 2.1200	17:00 16:47 16:42 16:41	35 3885 400 140	1,9100 1,9100 1,9100 1,9100	1 5 1 1	1100 6643 500 680	1.9060 1.9000 1.8920 1.8900	1.9420 1.9480 1.9500 1.9600	750 1250 1111 611	1 1 1 2
GRODNO	10,0000	16:08	9	10.00	0.00 %	167	9.9100	10.0000	245	4	35	[+]
GRN	9.91 10.16	9.0000 11.0000	15:49 15:49 15:49 15:49	155 33 34 2	9,9100 9,9100 9,9100 9,9400	7 1 1 1	1352 11 134 2	9.9000 9.8900 9.8800 9.8400	10.1200 10.1400 10.1600 10.2000	2 1089 1234 1000	1 3 2 1
GRUPAAZOTY	19,6700	17:00	21	19.25	3.53 %	57	19.6700	19.6900	33	75	1 463	[+]
ATT	19.06 19.76	17.3300 21.1600	17:00 17:00 17:00 17:00	19 104 33 28	19,6700 19,6700 19,6700 19,6700	1 2 1 1	1000 101 20 200	19.4800 19.4400 19.4300 19.4200	19.7200 19.7400 19.7500 19.7600	241 345 489 71	2 3 2 1
GTC	4,4200	17:00	14	4.47	-0.23 %	4	4.3700	4.4200	477	1	2	[+]
GTC	4.36 4.47	4.0300 4.9100	16:49 16:49 16:49 16:48	150 104 246 6	4,4200 4,4200 4,4100 4,4000	1 2 1 1	4 7 4 3000	4.3600 4.3500 4.3000 4.2700	4.4400 4.4600 4.4700 4.5000	76 19 2533 2500	1 1 2 1
HANDLOWY	87,0000	17:03	165	86.90	0.12 %	1190	86.9000	87.0000	200	31	2 718	[+]
BHW	86.00 87.90	78.3000 95.5000	17:02 17:02 17:00 17:00	35 5 2 13	87,0000 87,0000 87,0000 87,0000	3 1 3 2	379 50 27 213	86.5000 86.1000 86.0000 85.9000	87.2000 87.3000 87.4000 87.5000	2 10 349 608	1 1 3 3
HARPER	4,9900	16:21	300	4.80	3.96 %	92	4.9900	5.0900	96	9	45	[+]
HRP	4.80 5.20	4.3200 5.2800	16:02 15:54 15:01 13:52	100 5 3 240	4,9900 4,9900 4,9900 5,1100	2 1 1 1	929 420 1000 260	4.9800 4.9700 4.9400 4.8200	5.1000 5.1100 5.1200 5.1400	879 10 400 186	2 1 1 2
HELIO	16,7000	17:00	200	16.80	3.73 %	16	16.3000	16.7000	260	2	32	[+]
HEL	16.30 16.80	15.2000 18.4000	15:55 15:51 15:12 15:00	10 70 3 184	16,7000 16,7000 16,7000 16,3000	1 2 1 2	125 110 1258 89	16.1000 16.0000 15.9000 15.0000	16.8000 17.0000 17.1000 18.0000	61 126 235 340	1 1 1 1
HERCULES	0,8380	17:00	19	0.83	-0.24 %	860	0.8260	0.8380	981	1	1	[+]
HRS	0.83 0.84	0.7480 0.9120	17:00 16:01 12:04 09:16	1 50 200 12	0,8380 0,8260 0,8400 0,8400	1 1 1 1	965 3000 2500 3000	0.8240 0.8220 0.8200 0.8100	0.8400 0.8480 0.8500 0.8560	1143 8527 1662 4000	2 1 2 1
HUUUGE	15,9600	17:00	209	15.84	-0.13 %	85	15.7800	15.9600	991	14	216	[+]
HUG	15.70 15.98	14.2600 17.4200	17:00 17:00 16:49 16:42	7 6 32 5	15,9600 15,9600 15,8000 15,9600	8 1 1 1	1256 5 1202 100	15.7000 15.6800 15.6400 15.6200	15.9800 16.0000 16.0800 16.1000	431 3 300 300	2 1 1 1
HYDROTOR	22,6000	14:56	23	23.90	-5.83 %	20	22.4000	23.0000	109	0	6	[+]
HDR	22.60 23.90	21.6000 26.2000	13:33 13:33 12:42 12:42	109 50 50 16	22,9000 22,9000 23,0000 23,0000	1 1 1 1	66 59 1 15	22.1000 22.0000 21.0000 20.1000	23.9000 24.0000 24.6000 24.8000	49 32 6 50	2 1 1 1
IBSM	86,0000	16:42	3	86.00	-0.23 %	4	83.6000	86.2000	88	0	1	[+]
IBS	84.00 86.00	77.4000 94.6000	12:31 11:32 09:29 09:00	1 1 1 1	86,0000 86,0000 84,0000 86,0000	1 3 1 1	3 6 25 10	83.4000 83.0000 82.8000 82.6000	90.8000 96.4000 96.6000 97.0000	1 1 25 49	1 1 1 1
IDMSAPL	0,5600	09:49	1	0.56	0.00 %	8420	0.5600	0.6000	14494	0	0	[+]
IDM	0.56 0.56	0.5050 0.6150	17:00 17:00 11:02 11:02	299 500 1 799	0,5600 0,5600 0,5550 0,5550	1 4 1 2	999 16305 40 3158	0.5550 0.5500 0.5350 0.5250	0.6100 0.6900 0.7000 0.7200	4150 2222 1165 1788	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	PKC	1238	0	0	[+]
IFC	0.00 0.00	4.7700 5.8200	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	5.3000 5.4000 5.6000 5.8000	5271 317 300 800	7 1 1 2
IFIRMA	23,2000	16:30	1	23.20	2.20 %	40	22.9000	23.1000	100	1	13	[+]
IFI	22.80 23.20	20.9000 25.5000	16:01 16:00 15:49 15:49	35 52 6 1	23,1000 23,1000 23,0000 23,1000	2 2 1 1	203 250 10 90	22.8000 22.7000 22.6000 22.3000	23.2000 23.4000 23.5000 23.6000	658 15 219 59	3 1 5 1
IFSA	6,6800	17:00	233	0.00	99.99 %	9020	PKC	PKC	10095	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 1	3197 100 3258 10000	0.4300 0.4000 0.3940 0.3900	0.3930 0.4000 1.0100 1.4500	41 1445 505 355	1 1 1 1
IIAAV	66,1000	12:49	11	0.00	0.00 %	1	60.0000	88.0000	34	0	0	[+]
IIA	0.00 0.00	59.5000 72.7000	12:25 14:04 10:20 09:49	1 1 51 150	66,5000 66,1000 65,5000 65,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	187.8000 0.0000 0.0000 0.0000	18 0 0 0	1 0 0 0
IMCOMPANY	13,0000	16:20	192	13.05	0.39 %	660	12.9000	13.0000	8	1	15	[+]
IMC	12.90 13.10	11.7500 14.3500	16:19 16:19 12:24 12:24	190 140 380 14	12,9000 12,9500 13,1000 13,1000	1 1 1 1	2 1 1 100	12.5500 12.4000 12.2000 12.1500	13.1000 13.2000 13.2500 13.3000	50 214 780 40	1 2 1 1
IMMOBILE	1,8000	14:53	38	1.80	0.00 %	1420	1.8000	1.8600	630	0	0	[+]
GKI	1.80 1.81	1.6200 1.9800	14:21 14:21 09:00 14:57	27 130 4 141	1,8000 1,8100 1,8000 1,8000	2 1 1 1	2608 25 25 852	1.7900 1.7850 1.7800 1.7400	1.9050 1.9300 1.9500 1.9650	311 800 1213 15	1 1 2 1
IMS	4,0900	16:49	50	4.05	0.99 %	41	4.0900	4.1000	557	6	25	[+]
IMS	3.91 4.10	3.6500 4.4500	16:20 16:10 16:07 16:02	25 882 100 9	4,0600 4,0000 4,0300 4,0400	1 1 1 3	50 50 50 327	4.0300 4.0200 4.0100 4.0000	4.1100 4.1200 4.1300 4.1400	151 344 574 6000	1 1 3 1
INC SA	1,8400	13:00	294	1.84	1.94 %	16	1.8050	1.8400	2226	0	1	[+]
INC	1.84 1.84	1.6600 2.0200	11:24 09:00 09:00 09:00	30 10 10 10	1,8400 1,8400 1,8400 1,8400	1 1 1 2	6 600 1000 4606	1.8000 1.7800 1.7700 1.7500	1.8500 1.8950 1.9000 1.9300	4200 2506 5274 6	1 1 3 1
INGBSK	240,5000	17:00	17	243.00	0.21 %	3	240.5000	241.0000	15	6	1 443	[+]
ING	236.00 245.00	219.0000 267.0000	17:00 17:00 17:00 17:00	13 14 8 9	240,5000 240,5000 240,5000 240,5000	1 4 4 1	6 38 120 61	240.0000 238.0000 237.0000 236.5000	245.0000 246.0000 247.0000 249.0000	94 18 19 40	5 2 2 1
INPRO	6,2000	15:10	2	6.30	-1.59 %	1000	5.9500	6.1500	500	5	29	[+]
INP	5.85 6.35	5.7000 6.9000	14:48 13:39 11:49 11:36	282 2 2 2	6,1000 6,1000 6,1000 6,1000	1 1 1 1	1600 24 1000 200	5.9000 5.8000 5.7500 5.5500	6.3500 6.4000 6.6000 6.6500	963 296 1700 213	3 1 2 1
INSTALKRK	36,0000	17:00	1	35.60	0.00 %	41	35.1000	36.0000	1052	0	9	[+]
INK	35.00 36.00	32.1000 39.1000	15:05 15:05 15:00 15:00	76 51 51 22	35,0000 35,0000 35,0000 35,5000	2 3 3 1	98 181 114 220	35.0000 34.9000 34.8000 34.7000	36.7000 37.0000 37.8000 38.0000	166 4 95 259	1 1 1 1
INTERAOLT	11,5400	17:00	43	0.00	17.76 %	120	0.5000	PKC	4678	0	0	[+]
IRL	0.00 0.00	8.8500 10.7000	17:00 17:00 17:00 17:00	139 361 147 132	11,5400 11,5400 11,5400 11,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0100 0.1000 0.3000 0.5000	1025 290 44 1515	4 2 1 7
INTERBUD	1,8750	11:49	6	1.79	-1.32 %	20	1.7850	1.8550	410	8	14	[+]
ITB	1.78 1.88	1.6100 1.9600	11:32 11:13 11:13 10:06	480 520 47 745	1,8400 1,8400 1,8350 1,8300	1 1 2 2	1300 1000 608 1860	1.7800 1.7150 1.7100 1.7000	1.8600 1.8750 1.8800 1.8950	700 1033 1594 1100	1 1 1 1
INTERCARS	475,5000	17:00	3	470.00	-0.63 %	92	474.0000	475.5000	12	2	844	[+]
CAR	467.50 478.00	423.0000 517.0000	17:00 16:49 16:49 16:47	4 85 15 1	475,5000 475,5000 475,0000 474,0000	1 1 4 1	48 25 41 1	472.0000 470.0000 467.0000 466.0000	480.0000 482.0000 482.5000 485.0000	10 3 10 10	1 1 1 1
INTERSPPL	0,7180	16:49	130	0.67	11.15 %	10000	0.6800	0.7180	3682	89	61	[+]
IPO	0.64 0.74	0.6620 0.8060	16:05 16:05 16:04 16:04	4083 2500 3562 1200	0,7340 0,7300 0,7280 0,6960	1 1 1 1	1000 12499 155 2840	0.6720 0.6700 0.6400 0.6360	0.7300 0.7340 0.7480 0.7500	14618 1200 3516 10000	1 1 1 1
INTROL	8,9200	16:39	1	8.60	3.00 %	186	8.5400	8.9200	60	2	17	[+]
INL	8.52 8.92	7.7400 9.4600	16:25 16:25 16:25 15:40	7 30 12 9	8,5800 8,6400 8,6800 8,9200	3 1 1 1	44 200 58 170	8.5000 8.4800 8.4400 8.4200	8.9400 8.9600 9.0000 9.0200	230 270 20 20	2 1 1 1
IPOPEMA	2,6400	14:24	84	2.68	-3.30 %	566	2.6400	2.6900	2789	5	13	[+]
IPE	2.64 2.68	2.4200 2.9400	14:24 14:22 10:26 10:26	416 500 71 192	2,6400 2,6700 2,6400 2,6500	1 2 1 1	4 124 4 4	2.6300 2.6200 2.6100 2.6000	2.7200 2.7300 2.7700 2.7900	3333 116 3904 750	1 1 1 1
IZOLACJA	3,3300	09:03	2	3.33	6.05 %	208	3.1400	3.3300	1419	0	0	[+]
IZO	3.33 3.33	3.0000 3.6600	09:03 09:03 09:03 09:03	2 2 2 2	3,3300 3,3300 3,3300 3,3300	1 1 1 1	700 334 700 2000	3.1100 3.0800 3.0300 3.0000	3.3700 3.4300 3.4600 3.5400	3 353 933 530	1 1 1 1
IZOSTAL	2,5000	16:07	600	2.50	0.00 %	611	2.4600	2.4900	5	4	10	[+]
IZS	2.45 2.53	2.2500 2.7500	15:30 15:16 13:42 12:03	10 100 400 35	2,5000 2,5000 2,4900 2,4500	6 5 2 1	1600 610 477 200	2.4500 2.4400 2.4300 2.4200	2.5000 2.5300 2.5500 2.5600	2686 243 1705 794	1 1 3 2
JRHOLDING	6,2000	16:29	300	6.14	0.98 %	1033	6.0200	6.2000	231	16	98	[+]
JRH	5.96 6.20	5.5400 6.7400	16:27 16:27 16:13 16:12	969 31 100 100	6,2000 6,2000 6,2000 6,1800	6 1 2 1	1413 2000 394 2000	6.0000 5.9800 5.9600 5.9400	6.2400 6.2600 6.3000 6.3200	539 1500 989 26	1 1 1 1
JSW	25,1500	17:02	37	24.53	2.95 %	500	24.9900	25.1500	370	220	5 429	[+]
JSW	24.33 25.20	22.0800 26.9800	17:02 17:02 17:02 17:02	100 100 674 53	25,1500 25,1500 25,1500 25,1500	1 2 1 3	50 14 200 2875	24.9600 24.8700 24.7200 24.7000	25.1600 25.1800 25.1900 25.2000	311 1200 25 1621	3 2 2 10
JWWINVEST	3,2000	16:44	5	3.20	0.00 %	615	3.1700	3.2000	20	0	0	[+]
JWW	3.20 3.20	2.8800 3.5200	16:44 11:50 10:44 10:44	5 5 5 5	3,2000 3,2000 3,2000 3,2000	2 1 1 2	504 300 200 135	3.1600 3.1000 3.0900 3.0700	3.2200 3.2300 3.2400 3.2500	75 200 195 100	2 2 2 1
KCI	0,7960	16:26	2000	0.78	-0.25 %	2200	0.7840	0.7960	998	3	2	[+]
KCI	0.78 0.80	0.7060 0.8620	15:29 12:46 12:25 09:00	2 2 150 643	0,7960 0,7840 0,7840 0,7840	2 1 1 1	6162 5000 95 5000	0.7820 0.7760 0.7740 0.7700	0.7980 0.8000 0.8080 0.8100	4096 6344 5000 6650	1 2 1 4
KERNEL	13,2000	17:00	8	13.06	1.07 %	5000	13.1000	13.2000	80	6	81	[+]
KER	12.90 13.22	11.7600 14.3600	17:00 17:00 16:49 16:49	10 2 18 18	13,2000 13,2000 12,9800 12,9800	1 1 2 1	1 1155 1064 800	13.0200 13.0000 12.9800 12.9000	13.2200 13.2400 13.2600 13.2800	1000 1057 1000 1100	1 2 1 2
KETY	710,0000	17:00	18	723.50	-0.56 %	3	708.5000	710.0000	349	19	13 519	[+]
KTY	706.00 728.00	651.5000 795.5000	17:00 17:00 17:00 17:00	14 1 24 1	710,0000 710,0000 710,0000 710,0000	2 3 2 1	26 17 44 5	708.0000 707.5000 706.5000 706.0000	710.5000 711.0000 711.5000 712.0000	16 3 1 19	1 1 1 1
KGHM	129,8000	17:02	10	128.00	2.41 %	388	129.8000	129.8500	367	561	72 349	[+]
KGH	127.65 130.10	115.2000 140.8000	17:01 17:01 17:01 17:01	151 378 17 100	129,8000 129,8000 129,8000 129,8000	1 1 1 3	80 35 434 1563	129.3000 129.2000 129.0500 129.0000	129.9000 129.9500 130.0000 130.0500	4351 540 1113 3542	5 2 8 3
KGL	15,2000	12:53	4	15.20	0.00 %	101	14.5000	15.2000	208	0	0	[+]
KGL	15.20 15.20	13.7000 16.7000	09:00 14:33 09:00 17:00	4 10 4 3	15,2000 15,2000 15,2000 15,1000	1 1 1 1	370 386 390 106	14.4000 14.3000 14.1000 14.0000	15.3000 15.8000 16.2000 16.4000	612 312 1223 2000	3 1 1 1
KINOPOL	17,4500	17:00	2	17.50	-0.29 %	49	17.4000	17.4500	150	2	29	[+]
KPL	17.40 17.55	15.7500 19.2500	16:43 16:20 15:52 15:52	3 80 118 100	17,4000 17,4000 17,4000 17,4000	3 1 2 1	1014 250 300 250	17.3000 17.2500 17.2000 17.1000	17.5500 17.6000 17.6500 17.7000	165 425 1 330	1 2 1 3
KOGENERA	56,4000	17:00	14	56.20	0.89 %	120	56.3000	56.4000	66	2	142	[+]
KGN	56.20 59.00	50.6000 61.8000	17:00 17:00 17:00 17:00	27 100 21 8	56,4000 56,4000 56,4000 56,4000	2 1 1 1	119 200 100 70	56.2000 56.1000 56.0000 55.8000	57.6000 57.7000 57.8000 57.9000	30 397 151 40	1 2 1 1
KOMPAP	22,0000	09:36	44	0.00	0.00 %	200	21.2000	22.0000	350	0	0	[+]
KMP	0.00 0.00	19.8000 24.2000	09:36 11:46 13:30 09:00	350 17 20 17	22,0000 22,2000 23,0000 23,0000	1 0 0 0	370 0 0 0	21.0000 0.0000 0.0000 0.0000	25.2000 27.2000 27.4000 27.6000	500 333 420 450	1 1 1 1
KOMPUTRON	4,1800	17:00	54	4.10	0.12 %	4	4.0200	4.1800	160	4	17	[+]
KOM	3.99 4.25	3.6900 4.5100	17:00 16:40 16:40 16:39	6 4 4 4	4,1800 4,0100 4,0100 4,0150	1 1 3 3	4 30 13 250	4.0150 4.0100 4.0050 4.0000	4.1850 4.1900 4.2000 4.2100	8 400 604 126	1 1 2 1
KPPD	32,6000	15:07	39	32.60	0.00 %	8	32.2000	32.6000	235	0	1	[+]
KPD	32.60 32.60	29.4000 35.8000	10:11 15:34 15:25 15:09	3 1 24 54	32,6000 32,2000 32,6000 32,4000	1 1 1 1	9 32 245 50	32.0000 31.6000 31.2000 30.0000	33.2000 33.8000 34.0000 35.0000	3 45 106 12	1 1 1 3
KRAKCHEM	1,1400	17:00	1467	1.10	3.64 %	2099	1.1400	1.1700	438	170	195	[+]
KCH	1.05 1.21	0.9900 1.2100	17:00 17:00 17:00 16:49	1600 493 440 3560	1,1400 1,1400 1,1400 1,1500	1 1 2 2	1000 1500 184 3500	1.1200 1.1100 1.1000 1.0800	1.1800 1.1900 1.2000 1.2100	1277 3093 3400 3505	2 3 3 3
KREDYTIN	17,3000	09:02	2	17.30	0.00 %	148	16.5000	17.3000	2389	0	0	[+]
KRI	17.30 17.30	15.6000 19.0000	09:01 09:01 09:01 09:02	2 2 2 2	17,3000 17,2500 17,3000 17,3000	1 1 1 1	4 3 1 1	15.0000 13.1000 10.9500 10.3000	18.5000 18.7000 20.2000 20.4000	1996 59 61 250	1 1 1 1
KRKA	604,0000	17:00	2	596.00	0.00 %	3	598.0000	604.0000	11	0	21	[+]
KRK	596.00 604.00	538.0000 654.0000	15:27 15:27 11:56 11:33	12 6 9 3	596,0000 596,0000 596,0000 596,0000	1 1 1 1	14 10 7 8	594.0000 588.0000 586.0000 584.0000	610.0000 614.0000 616.0000 618.0000	1 7 2 3	1 1 1 1
KRUK	411,2000	17:02	10	413.20	0.73 %	109	411.2000	411.4000	7	18	7 208	[+]
KRU	407.00 417.40	372.0000 454.4000	17:02 17:01 17:01 17:01	20 9 25 17	411,2000 411,2000 411,2000 411,2000	2 2 1 1	14 14 100 33	410.0000 409.2000 409.0000 408.2000	412.0000 412.2000 412.4000 412.6000	54 39 171 179	3 7 1 3
KRVITAMIN	9,7200	12:07	3	9.62	1.04 %	347	9.6200	9.7200	503	0	0	[+]
KVT	9.62 9.72	8.6600 10.5500	09:00 15:02 15:00 12:03	1 252 248 500	9,6200 9,6200 9,6200 9,7200	1 1 1 1	2 304 2 2	9.5000 9.4200 9.2400 9.1800	9.8200 9.8400 9.9000 9.9400	2 2 516 200	1 1 2 1
KSGAGRO	2,3600	16:45	10	2.29	-0.84 %	16	2.2900	2.3600	6	4	9	[+]
KSG	2.25 2.36	2.0700 2.5100	16:20 16:20 16:20 12:42	100 900 1000 84	2,3000 2,3000 2,3000 2,3600	1 3 1 1	500 167 535 800	2.2600 2.2400 2.2300 2.2000	2.3700 2.3800 2.3900 2.4100	1237 2777 1721 5	1 3 3 1
LABOPRINT	14,0000	09:00	1	14.00	0.00 %	14	13.7000	13.9000	180	0	0	[+]
LAB	14.00 14.00	12.6000 15.4000	15:56 15:56 15:44 15:44	1 1 1 1	14,0000 13,7000 14,0000 14,0000	1 1 2 1	197 20 125 50	13.6000 13.5000 13.4000 13.3000	14.0000 14.1000 14.2000 14.3000	587 277 20 33	3 1 1 1
LARQ	1,7800	09:02	2	1.78	0.00 %	1013	1.7300	1.7800	192	0	0	[+]
LRQ	1.78 1.78	1.6100 1.9500	16:33 14:15 14:15 10:50	1 987 13 275	1,7800 1,7300 1,7300 1,7300	1 1 1 1	1600 1170 1060 6000	1.7200 1.7100 1.6900 1.6800	1.7900 1.8000 1.8100 1.8800	517 2450 8087 969	1 1 1 1
LENA	3,1000	17:00	570	3.25	-3.43 %	26	3.1000	3.1400	3382	6	19	[+]
LEN	3.05 3.25	2.9300 3.5700	17:00 17:00 16:48 15:16	900 4 5 91	3,1000 3,1000 3,0900 3,0500	2 2 1 3	13 830 5 2538	3.0500 3.0400 3.0100 3.0000	3.1500 3.2000 3.2200 3.2600	9000 14 694 414	1 2 1 1
LENTEX	7,4000	17:00	10	7.40	-1.07 %	373	7.1600	7.4000	496	5	36	[+]
LTX	7.16 7.40	6.6600 8.1400	16:49 16:49 16:49 16:49	2 825 1627 173	7,4000 7,2000 7,1600 7,1800	1 1 2 1	247 2000 1046 699	7.0800 7.0000 6.7000 6.6000	7.4200 7.4800 7.5800 7.6000	52 646 322 183	2 1 2 1
LESS	0,2220	17:00	2	0.22	1.37 %	7666	0.2120	0.2220	48	3	1	[+]
LES	0.21 0.23	0.1975 0.2400	16:12 16:12 16:12 16:12	768 4 4 50	0,2120 0,2120 0,2120 0,2120	1 3 2 1	50 10100 3048 10000	0.2110 0.2100 0.2060 0.2050	0.2240 0.2250 0.2270 0.2280	50 90 3353 12910	1 1 1 2
LIBET	1,6200	16:45	777	1.62	2.53 %	1966	1.5900	1.6300	99	10	17	[+]
LBT	1.62 1.62	1.4600 1.7800	16:26 15:11 15:11 14:52	3597 3838 162 1964	1,6200 1,6200 1,6200 1,6200	1 1 1 2	2450 6500 5111 6048	1.5700 1.5500 1.5300 1.5200	1.6400 1.6500 1.6600 1.6700	230 7754 369 500	1 2 1 1
LOKUM	20,0000	16:26	10	20.20	-0.99 %	169	20.0000	20.8000	37	0	8	[+]
LKD	20.00 20.20	18.2000 22.2000	16:26 16:26 13:14 11:49	1 289 38 50	20,0000 20,2000 20,2000 20,2000	1 1 1 2	90 43 1 71	19.9000 19.8000 19.7000 19.6000	21.0000 21.2000 21.4000 21.8000	76 495 180 262	2 4 2 4
LPP	14 720,0000	17:02	2	14,010.00	5.14 %	38	14670.0000	14720.0000	27	6	92 854	[+]
LPP	14,010.00 14,760.00	12610.0000 15410.0000	17:00 17:00 17:00 17:00	1 2 22 2	14 720,0000 14 720,0000 14 720,0000 14 720,0000	1 2 1 3	8 21 14 31	14660.0000 14650.0000 14630.0000 14620.0000	14730.0000 14740.0000 14750.0000 14760.0000	18 36 120 27	3 3 7 2
LSISOFT	14,4000	17:00	9	14.90	-1.37 %	1521	14.4000	15.0000	500	1	8	[+]
LSI	14.40 15.00	13.5000 16.3000	14:32 14:32 14:29 11:11	9 16 135 150	14,6000 14,6000 14,7000 15,0000	2 2 2 2	1605 1472 1779 887	14.3000 14.2000 14.1000 14.0000	15.1000 15.4000 15.5000 15.6000	1000 250 502 238	1 1 2 1
LUBAWA	4,5020	17:00	16	4.60	-2.13 %	4095	4.5020	4.5100	192	200	911	[+]
LBW	4.50 4.63	4.1400 5.0600	17:00 17:00 17:00 17:00	1 85 303 500	4,5020 4,5020 4,5020 4,5020	6 1 1 3	16869 600 508 7213	4.5000 4.4900 4.4820 4.4800	4.5360 4.5380 4.5680 4.5700	605 11918 585 10000	1 1 2 2
MABION	10,6800	17:00	100	10.36	4.71 %	100	10.6800	10.7000	509	37	392	[+]
MAB	10.34 10.80	9.3300 11.3800	17:00 17:00 17:00 17:00	71 20 150 3	10,6800 10,6800 10,6800 10,6800	1 1 2 3	1 42 398 343	10.6000 10.5800 10.5600 10.5400	10.7200 10.7600 10.7800 10.8000	42 397 262 117	2 1 2 3
MAKARONPL	19,4500	17:00	47	19.80	-1.77 %	52	19.4000	19.4500	3	7	132	[+]
MAK	19.20 20.00	17.8500 21.7000	17:00 17:00 17:00 17:00	53 2 1 55	19,4500 19,4500 19,4500 19,4500	1 2 4 2	20 131 544 171	19.3500 19.3000 19.2500 19.2000	19.5000 19.5500 19.6000 19.7000	281 166 552 167	2 2 1 2
MANGATA	77,8000	16:45	1	75.80	-1.02 %	1	77.8000	79.0000	1	0	1	[+]
MGT	75.40 79.20	68.4000 83.2000	14:13 11:41 11:05 09:17	4 8 1 1	79,2000 79,0000 78,8000 75,4000	1 2 1 1	1 36 1 1	77.6000 77.4000 76.8000 76.6000	79.2000 79.4000 79.8000 80.0000	15 75 50 5	1 2 1 1
MANYDEV	0,8450	15:00	120	0.00	0.00 %	468	0.7400	0.8400	610	0	0	[+]
MAN	0.00 0.00	0.7650 0.9250	11:00 11:00 11:00 11:00	32 25 15 400	0,7400 0,8200 0,8450 0,8450	3 1 1 0	3707 992 3742 0	0.7200 0.7000 0.6000 0.0000	0.8450 0.8500 0.8800 0.9200	965 2432 414 769	1 2 1 1
MARVIPOL	6,6800	16:30	10	6.70	0.60 %	300	6.5800	6.6800	990	6	41	[+]
MVP	6.50 6.70	6.0400 7.3600	16:07 14:23 13:48 13:46	500 5000 2 2	6,6000 6,5800 6,5400 6,5400	1 3 1 2	155 1362 150 1150	6.5600 6.5400 6.5200 6.5000	6.7000 6.7200 6.7400 6.7600	2633 1000 1219 1682	4 1 3 5
MAXCOM	8,3600	14:59	58	8.32	0.72 %	2	8.2400	8.3400	2	0	3	[+]
MXC	8.16 8.36	7.5000 9.1400	14:59 11:12 11:12 11:12	2 96 2 2	8,3400 8,1600 8,1800 8,2000	1 1 2 2	2 2 125 482	8.2200 8.2000 8.1800 8.1600	8.3600 8.3800 8.4000 8.4600	223 500 2 183	1 1 1 1
MBANK	536,2000	17:00	3	542.60	0.41 %	259	536.2000	536.6000	92	20	10 689	[+]
MBK	530.20 547.80	488.4000 596.8000	17:00 17:00 17:00 17:00	2 55 58 7	536,2000 536,2000 536,2000 536,2000	2 3 2 2	3 36 5 4	534.4000 534.0000 533.6000 533.2000	537.0000 537.4000 537.6000 539.0000	149 94 144 31	3 2 3 2
MBWS	16,0000	15:35	1000	16.70	-4.19 %	381	16.0000	16.6000	155	2	26	[+]
MBW	16.00 16.70	15.0500 18.3500	12:32 09:24 09:02 09:01	150 469 2 2	16,0000 16,0000 16,7000 16,7000	2 0 0 0	160 0 0 0	14.6500 0.0000 0.0000 0.0000	16.6500 16.7000 16.7500 16.8000	155 150 154 3	1 1 1 1
MCI	25,2000	16:10	34	25.50	-1.18 %	485	25.2000	25.4000	290	1	24	[+]
MCI	25.20 25.50	23.0000 28.0000	16:10 16:10 16:03 15:56	2 4 28 45	25,2000 25,2000 25,4000 25,4000	1 4 2 1	200 671 600 56	25.1000 25.0000 24.9000 24.8000	25.5000 25.6000 25.8000 26.0000	693 475 250 802	4 2 1 3
MDIENERGIA	1,4000	16:43	10	1.39	1.08 %	26	1.3950	1.4100	314	5	7	[+]
MDI	1.37 1.44	1.2500 1.5200	16:32 15:29 12:46 11:50	77 9 1 4	1,4100 1,4100 1,4100 1,3950	1 3 1 2	30 144 1500 6983	1.3900 1.3850 1.3800 1.3700	1.4250 1.4300 1.4400 1.4450	600 1576 5528 113	1 3 3 1
MEDICALG	20,2200	17:00	3	19.45	3.69 %	3	20.1000	20.2200	177	21	413	[+]
MDG	18.04 20.80	17.5100 21.3800	17:00 17:00 17:00 17:00	58 2 60 30	20,2200 20,2200 20,2200 20,2200	2 1 1 1	12 2 2 1	19.9000 19.8000 19.6000 19.5200	20.3000 20.5000 20.6000 20.6600	309 383 149 30	1 2 1 1
MEDINICE	7,9200	17:00	85	8.02	-1.00 %	250	7.9200	8.0400	400	19	154	[+]
ICE	7.90 8.30	7.2200 8.8200	17:00 17:00 16:46 16:12	50 65 70 50	7,9200 7,9200 7,9300 7,9300	1 3 2 2	47 1124 2100 300	7.9100 7.9000 7.8500 7.8200	8.1000 8.2000 8.2500 8.2800	980 300 652 100	1 1 2 1
MENNICA	22,3000	16:32	5	22.00	1.36 %	2	22.1000	22.3000	383	0	6	[+]
MNC	22.00 22.30	19.8000 24.2000	16:32 15:22 15:21 15:03	10 8 42 10	22,3000 22,3000 22,2000 22,1000	3 1 1 2	735 450 300 366	22.0000 21.7000 21.5000 21.3000	22.4000 22.5000 22.6000 22.8000	519 1097 11 1100	3 4 1 2
MERCATOR	48,0500	17:00	1	48.00	-2.24 %	77	48.0500	48.2000	294	15	704	[+]
MRC	46.60 49.90	43.2000 52.8000	17:00 16:49 16:49 16:49	1 2 22 1	48,0500 47,6000 47,6500 47,6500	1 2 1 1	1 45 1 50	47.6500 47.6000 47.5500 47.5000	48.3500 48.4500 48.5500 48.6000	93 93 148 55	1 1 2 1
MERCOR	24,4000	13:57	600	24.00	0.41 %	111	24.2000	24.4000	418	2	59	[+]
MCR	24.00 24.50	21.6000 26.4000	13:32 12:04 11:58 11:48	1 149 128 40	24,4000 24,5000 24,5000 24,5000	3 3 4 3	777 580 373 3757	24.1000 24.0000 23.9000 23.8000	24.6000 24.7000 24.8000 24.9000	402 220 140 367	2 2 2 2
MEXPOLSKA	4,2100	11:50	4	4.05	3.69 %	35	4.0700	4.2100	805	6	26	[+]
MEX	4.05 4.31	3.6500 4.4500	10:00 09:42 09:40 09:26	1000 2000 2000 3	4,2200 4,3000 4,3000 4,3100	1 1 1 1	220 151 5 36	4.0500 4.0400 4.0200 4.0100	4.3400 4.3600 4.4000 4.4500	258 37 1143 7866	2 1 2 2
MFO	25,9000	16:43	40	26.50	-2.26 %	402	25.9000	26.0000	20	2	47	[+]
MFO	25.90 26.50	23.9000 29.1000	16:17 15:20 15:20 15:15	19 1 5 12	26,0000 26,0000 26,0000 25,9000	1 1 1 1	370 154 100 1	25.8000 25.6000 25.5000 25.4000	26.3000 26.5000 26.8000 27.8000	381 2417 342 300	1 1 1 1
MILKILAND	1,1500	16:40	1000	1.15	0.44 %	500	1.1450	1.1500	6859	12	14	[+]
MLK	1.10 1.15	1.0350 1.2550	12:55 12:55 12:54 12:37	50 7531 15 100	1,1300 1,1300 1,1250 1,1000	2 1 1 1	1800 16 336 1000	1.1200 1.1050 1.1000 1.0950	1.1800 1.1900 1.2000 1.2100	5739 10000 33 3867	2 1 1 1
MILLENNIUM	8,3950	17:00	53	8.29	2.13 %	261	8.3900	8.3950	74	751	6 373	[+]
MIL	8.23 8.65	7.4650 9.1150	17:00 17:00 17:00 17:00	34 21 21 1780	8,3950 8,3950 8,3950 8,3950	1 1 1 1	72 21 314 54	8.3850 8.3750 8.3700 8.3600	8.4000 8.4050 8.4150 8.4200	79 21 127 543	1 1 2 2
MIRACULUM	0,8000	17:00	10	0.80	0.00 %	143	0.7980	0.8000	1336	90	68	[+]
MIR	0.75 0.81	0.7200 0.8800	17:00 16:49 16:48 16:02	10 8000 450 8000	0,8000 0,7600 0,7600 0,7600	1 1 4 2	4000 4988 9514 2015	0.7540 0.7500 0.7400 0.7320	0.8020 0.8040 0.8080 0.8100	10 1001 4000 8304	1 1 1 3
MIRBUD	11,6800	17:00	100	11.24	3.91 %	82	11.6200	11.7000	2973	147	1 701	[+]
MRB	11.22 11.72	10.1200 12.3600	17:00 17:00 17:00 17:00	2385 194 200 23	11,6800 11,6800 11,6800 11,6800	2 1 1 1	240 350 2 400	11.5800 11.4000 11.3400 11.3000	11.7200 11.7400 11.7600 11.7800	570 375 871 3314	3 3 7 4
MLPGROUP	76,4000	15:58	1	76.40	0.00 %	5	74.6000	78.0000	20	0	4	[+]
MLG	74.40 76.40	68.8000 84.0000	15:58 15:24 13:26 13:26	1 6 14 1	76,2000 74,4000 74,6000 74,6000	2 1 1 1	26 2 14 50	74.4000 74.2000 73.4000 73.0000	79.6000 81.0000 82.4000 84.4000	22 3 3 58	1 1 1 1
MLSYSTEM	29,8500	17:00	1	29.20	1.19 %	150	29.4000	29.8500	13	5	153	[+]
MLS	29.10 30.25	26.3000 32.1000	16:45 16:45 16:32 16:31	50 150 46 309	29,8500 29,8500 29,5000 29,4000	2 3 3 1	136 327 138 100	29.3500 29.2000 29.1000 29.0500	29.9000 29.9500 30.0500 30.1000	121 29 30 150	3 1 1 1
MOBRUK	334,0000	17:00	9	327.50	1.98 %	2	333.0000	334.0000	109	8	2 545	[+]
MBR	326.00 334.00	295.0000 360.0000	17:00 17:00 17:00 17:00	26 2 2 2	334,0000 334,0000 334,0000 334,0000	2 1 2 3	37 100 49 59	330.5000 330.0000 328.0000 327.5000	334.5000 335.0000 335.5000 336.0000	22 76 63 177	2 7 4 4
MOJ	1,5000	15:14	300	0.00	0.00 %	12951	1.4400	1.5000	5000	0	0	[+]
MOJ	0.00 0.00	1.3500 1.6500	13:32 14:57 13:01 13:01	3000 650 299 200	1,5000 1,4400 1,4400 1,4600	1 1 1 1	214 7000 400 40	1.4200 1.4000 1.3100 1.3000	1.5900 1.6800 1.7500 1.7800	13 363 3000 1983	1 1 1 2
MOL	28,4000	14:54	1	28.50	-0.35 %	4	28.1200	28.4000	64	0	12	[+]
MOL	28.20 28.50	25.6600 31.3400	14:54 13:58 12:32 12:18	1 130 9 41	28,4000 28,2000 28,4000 28,4000	1 1 5 1	70 80 177 30	28.1000 28.0800 28.0000 27.9400	28.5000 28.5800 28.6000 28.8000	67 84 394 50	1 2 1 1
MOLECURE	11,3000	17:02	50	9.90	15.54 %	300	11.2400	11.3000	433	95	1 048	[+]
MOC	9.90 11.80	9.8000 11.9600	17:00 17:00 17:00 17:00	12 38 62 14	11,3000 11,3000 11,3000 11,3000	1 2 1 3	12 361 88 506	11.1000 11.0600 11.0200 11.0000	11.3400 11.3600 11.3800 11.4000	400 1520 996 511	1 2 2 2
MONNARI	5,5400	17:00	122	5.30	1.09 %	10	5.3600	5.5400	412	3	16	[+]
MON	5.30 5.54	4.7700 5.8200	16:49 16:49 16:49 15:39	2 178 418 751	5,5400 5,4600 5,4000 5,3000	2 1 3 1	12 500 2170 189	5.3400 5.3200 5.3000 5.2800	5.5600 5.5800 5.6000 5.6400	142 1 1530 104	2 1 1 2
MOSTALPLC	11,2500	12:28	90	11.20	4.17 %	10	11.2500	11.5000	140	1	11	[+]
MSP	11.20 11.70	10.1000 12.3000	11:39 11:38 11:38 11:37	1 3 158 1	11,7000 11,6000 11,5000 11,5000	1 2 1 1	1710 75 20 50	11.2000 10.8000 10.7000 10.6500	11.7000 11.7500 11.9000 11.9500	226 399 167 1559	3 1 1 3
MOSTALWAR	5,4400	15:01	195	5.36	0.74 %	227	5.3400	5.4400	599	1	8	[+]
MSW	5.32 5.44	4.8300 5.8800	15:01 15:01 15:01 13:50	5 195 5 10	5,3800 5,3200 5,3600 5,4200	2 4 1 2	690 1102 4 400	5.3200 5.3000 5.2800 5.2600	5.4600 5.5000 5.5600 5.5800	500 2557 222 200	1 1 1 1
MOSTALZAB	4,5500	17:04	3676	4.55	0.22 %	6025	4.5500	4.5550	266	33	149	[+]
MSZ	4.50 4.56	4.0950 5.0000	17:03 17:00 17:00 17:00	299 701 100 126	4,5500 4,5500 4,5500 4,5500	2 1 1 2	11824 230 114 790	4.5000 4.4600 4.4550 4.4500	4.5600 4.5650 4.5700 4.5950	2000 3000 20 801	2 1 1 2
MOVIEGAMES	17,9800	16:46	111	18.10	-0.99 %	1	17.9200	17.9800	406	1	21	[+]
MOV	17.60 18.20	16.3000 19.9000	16:46 16:30 16:03 16:03	4 1 1 1	17,9800 17,9800 17,9000 17,9000	1 2 2 1	4 6 6 5	17.9000 17.8800 17.8600 17.8200	18.1200 18.1400 18.1600 18.1800	50 30 771 41	1 2 2 1
MURAPOL	33,0000	17:00	35	31.38	6.11 %	131	33.0000	33.3400	36	3	108	[+]
MUR	31.20 33.36	28.2600 34.5000	17:00 16:49 16:49 16:48	5 4 1 4	33,0000 33,0000 33,0000 33,0000	1 1 1 3	5 100 100 410	32.3000 32.2600 32.2200 32.2000	33.3600 33.3800 33.4000 33.4800	9 50 159 20	1 1 3 1
MUZA	14,3500	13:12	97	14.35	0.00 %	100	13.9000	14.3500	584	0	1	[+]
MZA	13.70 14.35	12.9500 15.7500	13:12 12:31 10:28 12:29	3 1 1 4	14,3500 13,7000 14,3500 14,3500	3 1 1 1	558 124 230 440	13.7000 13.5000 13.1500 12.9500	14.4500 14.5000 14.6500 14.8000	11 121 137 1000	1 1 1 1
MWTRADE	3,7400	13:37	1	3.62	-2.60 %	120	3.4400	3.7200	10	0	1	[+]
MWT	3.60 3.78	3.2600 3.9800	13:34 13:33 13:32 13:32	102 1 10 100	3,6000 3,7800 3,6200 3,6200	2 1 1 0	346 1500 1000 0	3.4200 3.3000 3.2000 0.0000	3.7400 3.7600 3.8200 3.8400	98 588 539 4628	1 1 1 3
NANOGROUP	2,8500	16:31	256	2.74	4.01 %	8589	2.8000	2.8500	789	46	131	[+]
NNG	2.74 2.99	2.4700 3.0100	16:29 16:28 16:28 16:28	345 4 800 25	2,8400 2,8400 2,8000 2,8400	2 1 1 1	1022 1000 2550 70	2.7800 2.7600 2.7400 2.7300	2.8600 2.8700 2.8800 2.8900	500 50 1000 641	1 1 1 1
NEUCA	760,0000	17:00	1	755.00	0.93 %	11	756.0000	760.0000	11	1	863	[+]
NEU	730.00 768.00	680.0000 830.0000	17:00 16:48 16:42 16:41	2 3 1 2	760,0000 755,0000 755,0000 755,0000	1 1 1 2	10 2 7 13	754.0000 753.0000 751.0000 750.0000	763.0000 766.0000 767.0000 768.0000	5 36 10 10	1 1 1 2
NEWAG	35,4000	17:00	37	35.00	1.14 %	43	35.0000	35.4000	293	1	45	[+]
NWG	34.50 35.40	31.5000 38.5000	17:00 16:48 16:42 16:41	167 1 10 2	35,4000 35,3000 35,3000 35,3000	1 1 1 3	1 100 200 138	34.8000 34.7000 34.6000 34.5000	35.5000 35.7000 35.8000 36.0000	696 42 100 100	3 1 1 1
NEXITY	1,8900	16:23	100	1.92	-5.03 %	197	1.7500	1.9000	1200	3	5	[+]
NXG	1.75 1.92	1.7300 2.1100	16:04 15:41 15:38 15:14	1 550 1 1310	1,7500 1,8400 1,7500 1,9000	1 1 1 1	850 20 20 100	1.7450 1.7400 1.7200 1.6700	1.9200 1.9400 1.9600 1.9800	596 20 20 20	1 1 1 1
NOVAVISGR	1,7200	16:01	122	1.64	4.88 %	100	1.7000	1.7200	6578	32	54	[+]
NVG	1.60 1.72	1.4800 1.8000	16:01 16:01 16:01 15:54	3236 120 190 1017	1,7200 1,7200 1,7000 1,7000	1 1 2 1	200 2000 22 517	1.6900 1.6550 1.6450 1.6400	1.7300 1.7400 1.7450 1.7500	2773 7033 5003 16970	1 5 2 4
NOVITA	118,5000	16:42	30	117.50	0.85 %	300	118.5000	119.0000	10	0	20	[+]
NVT	117.50 118.50	106.0000 129.0000	16:38 16:25 16:25 16:25	5 5 25 15	118,5000 118,5000 118,0000 118,0000	1 5 2 2	121 70 19 10	117.5000 117.0000 116.0000 115.5000	119.5000 120.0000 120.5000 121.0000	20 24 498 69	1 2 1 4
NTCAPITAL	0,7880	16:44	100	0.80	-1.99 %	1999	0.7740	0.7880	900	33	26	[+]
NTC	0.77 0.81	0.7200 0.8800	15:00 13:24 13:24 12:26	1 1000 779 12300	0,7740 0,7800 0,7800 0,7800	1 1 1 2	300 5900 500 3500	0.7720 0.7700 0.7460 0.7440	0.7900 0.7920 0.8000 0.8060	8300 2200 2610 2103	2 1 3 1
NTTSYSTEM	6,6600	15:06	2	6.66	-0.30 %	578	6.5000	6.6600	11	0	2	[+]
NTT	6.50 6.66	6.0000 7.3200	14:14 10:18 10:00 09:35	25 5 166 2	6,6600 6,5000 6,6600 6,6600	1 1 1 1	1400 3100 250 4	6.4800 6.4600 6.4200 6.4000	6.6800 6.7000 6.8000 6.8800	248 698 3991 200	1 1 2 1
ODLEWNIE	7,2600	17:00	2	6.96	4.31 %	960	7.0000	7.2600	1406	3	20	[+]
ODL	6.92 7.30	6.2800 7.6400	16:15 16:15 15:57 13:38	1 3 8 115	7,0000 7,0200 7,2600 7,2600	1 1 3 2	1078 900 311 240	6.9600 6.9200 6.8000 6.5000	7.3000 7.3600 7.8600 7.8800	3825 367 11 55	4 2 1 2
OEX	53,6000	16:35	55	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OEX	0.00 0.00	48.3000 58.8000	16:35 15:37 15:54 14:19	10 20 2 11	53,6000 54,0000 53,8000 54,4000	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
ONDE	10,0400	17:00	100	10.00	0.40 %	70	10.0200	10.0400	319	11	116	[+]
OND	10.00 10.18	9.0000 11.0000	17:00 17:00 17:00 16:38	113 7 6 100	10,0400 10,0400 10,0400 10,0400	14 2 1 1	1935 580 500 193	10.0000 9.9900 9.9800 9.9600	10.1000 10.1600 10.1800 10.2200	565 122 460 200	3 1 2 1
ONESANO	1,1050	17:00	3	1.10	-3.07 %	997	1.1050	1.1250	200	2	2	[+]
ONO	1.10 1.13	0.9900 1.2100	12:51 12:32 12:32 17:00	1 1775 100 5754	1,1300 1,1000 1,1000 1,1400	1 2 1 2	7671 152 100 1100	1.1000 1.0950 1.0900 1.0850	1.1300 1.1350 1.1400 1.1450	3099 100 5862 919	2 1 4 2
OPONEOPL	81,6000	17:00	7	76.80	6.25 %	6	80.2000	81.6000	23	4	334	[+]
OPN	76.40 81.80	69.2000 84.4000	17:00 17:00 16:49 16:36	7 1 7 6	81,6000 81,6000 78,0000 81,8000	2 1 1 3	71 16 865 81	78.2000 78.0000 77.6000 77.2000	81.8000 82.0000 82.2000 82.6000	287 191 7 53	1 4 1 1
OPTEAM	3,5400	16:35	372	3.63	-3.01 %	502	3.5000	3.5400	2130	4	14	[+]
OPM	3.50 3.63	3.2700 3.9900	16:34 12:56 12:56 11:14	336 134 121 317	3,5400 3,5000 3,5000 3,5400	1 1 1 2	2230 940 309 1025	3.3800 3.3000 3.2900 3.2000	3.7400 3.7500 3.7900 3.8200	46 178 50 60	1 1 1 1
ORANGEPL	7,6080	17:01	1000	7.61	0.11 %	9253	7.6040	7.6080	4058	971	7 377	[+]
OPL	7.55 7.69	6.8500 8.3700	17:00 17:00 17:00 17:00	20 754 1720 33	7,6080 7,6080 7,6080 7,6080	1 1 1 2	15 157 79 485	7.5920 7.5880 7.5860 7.5840	7.6100 7.6160 7.6200 7.6220	1015 3120 17819 3118	3 2 4 2
ORCOGROUP	2,7200	14:02	1666	0.00	0.00 %	1565	2.7200	2.8000	650	0	0	[+]
OPG	0.00 0.00	2.4600 2.9800	12:27 15:01 14:25 14:25	190 100 12069 7931	2,7200 2,7000 2,7000 2,7000	2 1 1 2	23032 2400 27592 1888	2.7000 2.6400 2.6000 2.5000	2.8200 2.8400 2.8600 2.8800	857 1284 1500 500	2 3 3 1
OTLOG	15,3800	17:00	1	15.14	-6.79 %	15	15.0400	15.3800	75	11	158	[+]
OTS	14.50 15.48	13.6400 16.6400	16:49 16:43 16:43 16:43	1 23 39 1	15,3800 15,3800 15,3800 15,3800	2 3 1 1	102 852 67 228	15.0200 15.0000 14.9000 14.8400	15.4000 15.4400 15.4600 15.9800	60 50 153 70	1 1 1 1
OTMUCHOW	4,6000	11:26	150	4.58	0.44 %	58	4.5600	4.6000	387	0	1	[+]
OTM	4.58 4.60	4.1400 5.0000	09:57 09:34 09:34 09:33	5 5 19 5	4,6000 4,6000 4,5800 4,5800	1 3 1 1	20 42 1781 3	4.5400 4.5200 4.5000 4.4200	4.6200 4.6600 4.6800 4.7200	1000 795 20 1589	1 1 1 1
OVOSTAR	70,0000	11:25	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OVO	0.00 0.00	63.0000 77.0000	13:32 13:31 14:16 14:15	6 16 12 10	68,6000 68,6000 70,0000 69,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PAMAPOL	2,6700	16:39	1	2.68	-0.74 %	4	2.6000	2.6700	290	0	1	[+]
PMP	2.60 2.68	2.4200 2.9400	14:58 14:49 12:41 12:40	2 10 184 8	2,6600 2,6000 2,6800 2,6800	2 1 2 1	565 217 2469 3930	2.5900 2.5500 2.5400 2.5300	2.6800 2.6900 2.7000 2.7200	12631 706 1700 786	1 2 3 3
PANOVA	14,4000	16:24	50	14.00	4.73 %	57	14.0500	14.4000	534	2	27	[+]
NVA	14.00 14.40	12.6000 15.4000	16:17 16:17 16:17 16:17	3 89 2 120	14,4000 14,3500 14,3500 14,2500	1 2 2 2	135 157 400 549	14.0000 13.8500 13.8000 13.7500	14.7500 14.8000 14.8500 14.9500	102 182 2 277	2 2 1 1
PASSUS	24,4000	16:20	64	24.00	0.83 %	10	24.0000	24.4000	136	0	6	[+]
PAS	23.90 24.40	21.6000 26.4000	16:20 16:20 16:20 16:20	4 15 5 5	24,4000 24,3000 24,2000 24,2000	1 2 1 1	10 285 20 20	23.9000 23.8000 23.7000 23.6000	24.5000 24.7000 24.8000 24.9000	94 15 12 18	1 2 1 2
PATENTUS	2,7350	16:32	437	2.74	0.00 %	500	2.6700	2.7350	3502	23	63	[+]
PAT	2.60 2.74	2.4650 3.0050	16:32 16:28 16:28 16:28	63 907 400 150	2,7300 2,7300 2,7300 2,7250	1 1 3 1	500 1019 1273 789	2.6600 2.6550 2.6500 2.6400	2.7400 2.7500 2.7800 2.7900	2000 5000 490 735	1 1 1 2
PCCEXOL	2,4600	16:48	157	2.49	-1.01 %	5274	2.4500	2.4600	1	6	15	[+]
PCX	2.46 2.49	2.2400 2.7300	16:42 16:42 15:56 15:56	143 857 143 172	2,4600 2,4600 2,4600 2,4600	2 1 3 1	1030 1000 800 1000	2.4400 2.4300 2.4200 2.4050	2.4750 2.4800 2.4850 2.5000	523 13288 435 2000	2 1 1 1
PCCROKITA	71,0000	17:01	25	73.70	-3.27 %	40	70.7000	71.0000	1566	8	563	[+]
PCR	68.40 74.30	66.4000 81.0000	17:00 17:00 17:00 17:00	300 20 17 1	71,0000 71,0000 71,0000 71,0000	2 1 1 3	20 100 100 137	70.6000 70.5000 70.4000 70.1000	72.4000 72.5000 72.6000 72.7000	10 28 5 15	1 3 1 2
PCFGROUP	8,9200	17:00	51	8.90	0.22 %	109	8.9200	9.0700	112	1	6	[+]
PCF	8.90 9.04	8.0100 9.7900	17:00 16:48 16:15 16:13	2 40 169 6	8,9200 8,9200 8,9100 8,9200	2 2 1 1	189 313 26 122	8.9100 8.9000 8.8500 8.6500	9.0900 9.1000 9.1500 9.2000	62 413 300 168	1 2 1 1
PEKABEX	18,8000	17:00	1	19.50	-3.34 %	291	18.8000	18.9000	205	3	60	[+]
PBX	18.70 19.60	17.5500 21.4000	17:00 16:42 16:39 16:39	78 1 9 1	18,8000 18,8000 18,9000 18,9000	5 1 3 2	302 1 431 1001	18.7000 18.6000 18.5000 18.4000	19.0000 19.1000 19.2000 19.3000	1 1 233 1	1 1 2 1
PEKAO	136,8500	17:00	100	137.00	0.51 %	2366	136.8500	137.0000	100	648	88 913	[+]
PEO	135.60 138.50	123.3000 150.7000	17:00 17:00 17:00 17:00	100 100 100 3	136,8500 136,8500 136,8500 136,8500	3 3 2 5	886 4234 1235 3680	136.8000 136.7500 136.7000 136.6500	137.0500 137.1000 137.2000 137.3000	390 1176 4083 754	1 1 2 2
PEPCO	15,7700	17:00	9	15.80	1.45 %	20539	15.7700	15.7750	581	1 318	20 976	[+]
PCO	15.65 16.12	14.2200 17.3800	17:00 17:00 17:00 17:00	422 177 432 2849	15,7700 15,7700 15,7700 15,7700	2 2 1 2	2945 409 292 208	15.7550 15.7500 15.7450 15.7400	15.7900 15.7950 15.8000 15.8100	327 217 497 441	1 2 2 3
PEPEES	0,9460	17:00	10	0.95	0.00 %	2194	0.9040	0.9460	7949	0	0	[+]
PPS	0.90 0.95	0.8520 1.0400	15:09 09:02 13:19 12:57	11 2 15 100	0,9040 0,9460 0,9460 0,9040	2 1 1 1	50 499 30 22700	0.9020 0.9000 0.8820 0.8800	0.9480 0.9500 0.9800 0.9980	1000 13000 1000 2300	1 2 1 2
PGE	6,7860	17:00	1100	6.74	1.07 %	6402	6.7860	6.7880	1254	1 957	13 324	[+]
PGE	6.73 6.91	6.0700 7.4180	17:00 17:00 17:00 17:00	82 218 12 1117	6,7860 6,7860 6,7860 6,7860	1 2 2 2	70 898 442 815	6.7840 6.7820 6.7760 6.7680	6.7900 6.7920 6.7980 6.8000	1004 12543 1343 4	3 1 2 2
PGFGROUP	0,3300	17:00	11	0.36	-8.08 %	49	0.3220	0.3300	381	8	3	[+]
PGV	0.33 0.36	0.3240 0.3940	16:47 16:43 16:43 16:43	2 1000 400 43	0,3480 0,3300 0,3310 0,3310	1 1 1 1	44 1999 1200 4200	0.3120 0.3110 0.3100 0.3060	0.3480 0.3500 0.3570 0.3580	1142 3450 41 3410	2 1 1 1
PHARMENA	4,8500	16:45	177	4.90	-1.02 %	270	4.7900	4.8500	467	1	5	[+]
PHR	4.76 4.90	4.4100 5.3800	16:41 16:37 16:33 16:33	32 2 20 1	4,8600 4,8600 4,7600 4,7800	1 2 1 1	250 550 270 1000	4.7200 4.7000 4.6400 4.6000	4.8600 4.9000 4.9800 5.0000	178 23 550 350	1 1 1 1
PHN	9,2600	17:00	1	9.28	-1.70 %	320	9.0200	9.2600	4	19	173	[+]
PHN	8.90 9.42	8.3600 10.2000	17:00 16:21 16:21 16:21	1 1653 350 919	9,2600 9,0000 9,0000 9,0000	1 1 1 3	919 400 1000 12	9.0000 8.9000 8.8400 8.7400	9.3400 9.4000 9.4200 9.4400	273 319 477 136	1 1 1 1
PHOTON	4,4600	17:00	1	4.60	-2.41 %	200	4.3200	4.4600	52	21	95	[+]
PEN	4.30 4.60	4.1400 5.0600	17:00 16:32 16:32 16:31	50 2 8 8	4,4600 4,4600 4,4000 4,3100	1 1 2 2	92 100 776 936	4.3100 4.3000 4.2600 4.2500	4.4800 4.4900 4.5000 4.5500	667 533 4232 200	1 2 3 1
PKNORLEN	51,2300	17:03	100	51.82	-0.95 %	100	51.2300	51.2500	858	1 988	102 214	[+]
PKN	50.99 52.30	46.6400 57.0000	17:02 17:02 17:02 17:00	353 200 1505 300	51,2300 51,2300 51,2300 51,2300	1 2 2 2	1556 3448 2631 300	51.1800 51.1700 51.1600 51.1500	51.2600 51.2900 51.3000 51.3300	1000 793 94 3959	1 2 2 2
PKOBP	53,9400	17:01	10	54.18	0.07 %	3334	53.9400	54.0200	3903	1 783	96 570	[+]
PKO	53.48 54.86	48.7700 59.5800	17:00 17:00 17:00 17:00	551 1510 50 1286	53,9400 53,9400 53,9400 53,9400	4 2 2 2	3061 3166 9800 4139	53.9200 53.9000 53.8800 53.8600	54.0600 54.0800 54.1000 54.1400	7365 1317 2532 3726	2 2 3 2
PKPCARGO	14,2000	17:01	35	13.82	3.95 %	2907	14.2000	14.2200	737	56	792	[+]
PKP	13.72 14.22	12.4400 15.2000	17:00 17:00 17:00 17:00	65 221 114 86	14,2000 14,2000 14,2000 14,2000	1 10 1 4	2500 5085 587 789	14.1000 14.0000 13.9400 13.9000	14.2400 14.2600 14.2800 14.3000	855 1 937 102	3 1 2 3
PLAYWAY	269,5000	16:49	1	271.00	-1.28 %	19	268.0000	269.5000	10	1	184	[+]
PLW	268.00 272.00	244.0000 298.0000	16:30 16:30 16:14 16:14	1 3 1 3	269,0000 269,0000 268,0000 268,0000	2 5 2 6	6 101 28 111	267.5000 267.0000 266.5000 266.0000	270.0000 271.0000 272.0000 272.5000	112 1 60 6	2 1 3 1
PLAZACNTR	2,7700	17:00	21	2.79	0.73 %	479	2.7700	2.8100	1208	64	185	[+]
PLZ	2.77 2.95	2.5150 3.0650	17:00 17:00 15:10 15:01	3 7 3 97	2,7700 2,7700 2,8300 2,7700	1 1 1 1	1000 300 700 1000	2.7300 2.7200 2.6600 2.6500	2.8200 2.8300 2.8650 2.8700	2500 50 1000 997	1 1 1 2
POINTGROUP	1,9700	17:00	10	1.97	4.23 %	8540	1.8900	1.9800	3949	0	0	[+]
PGM	1.97 1.99	1.7800 2.1600	16:43 10:24 09:40 09:39	10 51 50 50	1,9900 1,9800 1,9800 1,9800	1 2 1 0	30 761 25 0	1.8200 1.7300 1.7000 0.0000	1.9900 2.1800 2.5000 2.7200	4190 30 556 242	1 2 1 1
POLENERGIA	71,4000	17:01	30	70.00	2.29 %	100	70.8000	71.4000	815	2	170	[+]
PEP	69.40 72.60	63.0000 77.0000	17:01 17:01 17:01 17:00	100 100 91 100	71,4000 71,4000 71,4000 71,4000	1 1 3 5	49 300 2443 1080	70.6000 70.2000 70.0000 69.8000	72.4000 72.6000 72.8000 73.0000	20 19 199 50	1 1 1 1
POLICE	9,0800	13:57	3	9.06	0.00 %	13	9.0600	9.0800	247	0	3	[+]
PCE	9.06 9.08	8.1600 9.9600	11:57 09:56 16:42 16:16	195 150 195 333	9,0600 9,0600 9,0800 9,0800	1 3 1 2	2 1850 31 5	9.0200 9.0000 8.9000 8.8200	9.2800 9.3000 9.3800 9.4600	202 923 4 1769	2 2 1 1
POLIMEXMS	2,0100	17:00	180	1.96	2.55 %	6453	2.0000	2.0100	10300	267	532	[+]
PXM	1.96 2.03	1.7640 2.1560	16:49 16:49 16:48 16:47	1159 1820 20 28	2,0000 2,0020 2,0100 1,9980	2 1 2 1	6230 7000 6000 431	1.9980 1.9950 1.9900 1.9830	2.0200 2.0280 2.0300 2.0360	1059 1450 1636 1000	2 2 3 1
POLWAX	1,5300	14:47	800	1.49	0.66 %	708	1.5000	1.5300	7469	4	6	[+]
PWX	1.49 1.53	1.3450 1.6350	14:47 14:42 11:56 10:47	100 900 1000 25	1,5200 1,5200 1,5300 1,5200	3 1 2 1	2430 20 1700 141	1.4800 1.4700 1.4600 1.4250	1.5350 1.5400 1.5450 1.5750	144 5305 12 666	1 4 1 1
PRAGMAINK	3,8800	13:26	5	0.00	0.00 %	118	3.8100	3.9000	20	0	0	[+]
PRI	0.00 0.00	3.5000 4.2600	13:26 13:26 13:26 13:26	5 5 5 5	3,8800 3,8800 3,8800 3,8800	1 1 1 1	100 200 200 300	3.8000 3.7800 3.7700 3.7100	3.9200 3.9400 3.9600 3.9800	20 20 20 20	1 1 1 1
PROCHEM	30,0000	17:00	3	28.20	4.17 %	37	27.4000	30.0000	60	0	5	[+]
PRM	28.20 30.00	25.4000 31.0000	17:00 17:00 09:00 17:00	80 99 1 9	30,0000 30,0000 28,2000 28,8000	1 1 2 5	31 41 89 783	27.2000 26.8000 26.6000 26.4000	30.2000 30.4000 30.6000 31.0000	45 48 66 1500	1 1 1 1
PROJPRZEM	16,3500	17:00	2	16.50	-0.91 %	341	15.5500	16.3500	63	0	1	[+]
PJP	15.90 16.50	14.8500 18.1500	16:35 16:35 16:35 14:52	65 8 7 1	15,9000 15,9000 15,9000 15,9000	1 1 2 1	33 188 56 100	15.4500 15.3000 15.2000 15.0500	16.5000 16.5500 16.7500 16.8000	256 308 10 1016	2 1 1 3
PROTEKTOR	1,3900	15:04	1343	1.40	-0.71 %	200	1.3850	1.4000	4158	8	11	[+]
PRT	1.39 1.40	1.2600 1.5300	13:56 13:41 13:40 13:40	150 100 100 100	1,3900 1,3900 1,3900 1,3900	5 1 1 2	1304 356 50 22	1.3800 1.3750 1.3700 1.3650	1.4100 1.4200 1.4350 1.4400	55 2500 2384 6069	1 1 2 3
PTWP	57,0000	16:42	1	56.00	0.00 %	81	56.0000	57.0000	6	0	3	[+]
PTW	56.00 57.00	50.5000 61.5000	14:41 11:41 11:21 09:00	35 10 5 5	56,0000 56,0000 56,0000 56,0000	2 0 0 0	141 0 0 0	55.0000 0.0000 0.0000 0.0000	57.5000 64.0000 69.0000 70.0000	135 2 19 61	1 1 1 1
PULAWY	45,8000	17:00	10	46.50	-1.51 %	40	45.8000	47.0000	4	1	67	[+]
ZAP	44.10 47.10	41.9000 51.0000	15:28 15:28 14:02 12:32	4 10 10 171	45,7000 45,8000 47,1000 45,2000	1 1 1 1	16 76 80 29	45.7000 45.6000 45.2000 45.0000	47.1000 47.2000 47.5000 47.9000	55 37 20 26	3 2 1 1
PURE	18,2000	17:00	374	17.10	6.18 %	1462	18.2000	18.2800	139	46	853	[+]
PUR	17.10 19.08	16.9200 20.6500	17:00 16:49 16:49 16:49	24 86 100 180	18,2000 18,1400 18,1200 18,1200	1 1 1 1	50 4 115 70	18.1400 18.0000 17.8400 17.8200	18.3000 18.3200 18.4000 18.4200	391 207 1 120	3 1 1 1
PZU	39,9500	17:04	20	40.05	-0.15 %	1331	39.9300	39.9500	501	1 326	53 247	[+]
PZU	39.64 40.53	36.0500 44.0500	17:03 17:03 17:03 17:03	733 1054 1054 1054	39,9500 39,9500 39,9500 39,9500	2 2 2 2	1014 2175 1996 4965	39.9100 39.8900 39.8800 39.8700	39.9700 39.9800 39.9900 40.0000	8 827 15 1060	1 2 1 3
QUERCUS	7,8800	17:00	122	7.72	1.29 %	72	7.8400	7.8800	64	12	96	[+]
QRS	7.72 7.98	6.9600 8.4800	17:00 16:22 15:52 15:52	1 75 481 150	7,8800 7,8800 7,9000 7,9000	1 1 2 1	500 27 134 268	7.8000 7.7600 7.7200 7.7000	7.9000 7.9400 7.9800 8.0000	4951 2265 135 1127	4 3 1 2
RAEN	0,4650	17:00	328	0.49	-5.10 %	672	0.4650	0.4780	2000	92	43	[+]
RAE	0.46 0.49	0.4365 0.5330	17:00 17:00 17:00 17:00	76 25 50 25	0,4650 0,4650 0,4650 0,4650	2 2 1 1	6000 9739 100 11000	0.4620 0.4600 0.4595 0.4580	0.4790 0.4800 0.4810 0.4815	1000 500 500 500	1 1 1 1
RAFAKO	0,2580	17:00	2000	0.27	-3.73 %	3000	0.2580	0.2600	18259	552	143	[+]
RFK	0.25 0.27	0.2435 0.2975	16:47 16:47 16:47 16:42	7031 2969 500 488	0,2600 0,2600 0,2600 0,2600	1 1 8 1	40 40 17221 10000	0.2570 0.2555 0.2550 0.2540	0.2605 0.2610 0.2630 0.2635	12500 12500 5625 12250	1 1 1 1
RAFAMET	13,5000	09:17	1	0.00	0.00 %	5	13.4000	13.7000	124	0	0	[+]
RAF	0.00 0.00	12.2000 14.8000	09:19 09:00 09:40 09:52	1 2 1 2	13,5000 13,5000 13,8000 13,8000	1 1 1 1	10 10 10 200	13.3000 13.2000 13.1000 13.0000	13.8000 13.9000 14.0000 14.2000	56 50 50 20	1 1 1 1
RAINBOW	124,0000	17:00	2	121.20	3.33 %	11	123.8000	124.0000	163	38	4 691	[+]
RBW	120.80 124.20	109.2000 133.2000	17:00 17:00 17:00 17:00	1 16 17 25	124,0000 124,0000 124,0000 124,0000	2 2 2 2	4 3 4 2770	123.6000 123.4000 123.2000 123.0000	124.2000 124.4000 124.6000 124.8000	9 94 683 19	1 5 6 2
RANKPROGR	6,6000	17:00	730	6.60	0.61 %	158	6.6000	6.7000	200	8	55	[+]
RNK	6.60 6.74	5.9400 7.2600	17:00 17:00 17:00 17:00	270 440 290 10	6,6000 6,6000 6,6000 6,6000	1 1 2 3	400 90 1500 1579	6.5800 6.5600 6.5000 6.4000	6.8200 6.8600 6.8800 6.9000	500 1000 1800 3600	1 1 3 1
RAWLPLUG	16,0000	13:37	1	15.75	1.59 %	32	15.8500	16.0500	151	0	0	[+]
RWL	15.75 16.00	14.2000 17.3000	09:00 15:17 14:57 09:00	2 64 110 2	15,7500 15,7500 15,7500 16,1000	1 1 3 1	102 45 310 210	15.7500 15.6000 15.2000 15.0000	16.1000 16.2000 16.3000 16.4500	37 500 80 10	1 1 1 1
REDAN	0,1200	17:03	4235	0.13	-11.11 %	16001	0.1130	0.1200	314	164	19	[+]
RDN	0.11 0.13	0.1100 0.1480	17:03 17:02 16:45 16:15	3451 8000 4549 1350	0,1200 0,1200 0,1200 0,1200	2 1 3 1	15050 6169 5950 1500	0.1125 0.1120 0.1100 0.1070	0.1225 0.1335 0.1340 0.1350	9800 4990 4551 3500	1 1 1 1
RELPOL	5,3800	15:12	74	5.20	0.37 %	3	5.2200	5.3400	200	11	59	[+]
RLP	5.10 5.38	4.6800 5.7200	15:12 15:12 15:12 15:10	5 113 100 3	5,3400 5,3200 5,3000 5,1800	1 5 2 1	500 268 698 5	5.2000 5.1200 5.1000 5.0800	5.3800 5.4000 5.4200 5.4400	899 686 2 90	1 1 1 1
REMAK	12,0000	17:00	4	12.00	0.00 %	480	11.5500	12.0000	334	1	6	[+]
RMK	11.55 12.00	10.8000 13.2000	12:00 09:00 17:00 16:46	500 2 10 95	11,5500 12,0000 12,0000 11,5500	1 2 1 2	30 240 280 230	11.2500 11.2000 11.1000 11.0000	12.2000 12.4000 12.6000 12.7500	560 1554 4 128	2 2 1 1
RENDER	106,5000	11:34	3	106.00	0.00 %	71	105.0000	106.5000	2	0	1	[+]
RND	106.00 106.50	95.4000 116.5000	11:34 15:41 15:41 15:38	3 1 55 20	106,0000 106,5000 106,5000 106,5000	1 2 1 1	3 265 21 3	103.5000 100.0000 96.6000 96.0000	109.0000 110.0000 112.0000 115.0000	1 40 34 159	1 3 3 2
ROPCZYCE	23,2000	13:50	2	22.60	-1.28 %	102	22.5000	23.1000	477	0	3	[+]
RPC	22.50 23.20	20.4000 24.8000	13:12 13:12 13:12 13:12	8 2 10 10	22,5000 22,6000 22,6000 22,7000	2 2 2 2	160 30 100 110	22.4000 22.3000 22.1000 22.0000	23.2000 23.3000 23.4000 23.5000	11 30 115 194	2 2 3 4
RYVU	43,6000	17:00	1	46.50	-3.22 %	22	43.6000	44.9500	2	4	196	[+]
RVU	43.60 47.10	41.8500 51.1000	17:00 16:45 16:45 16:45	9 31 10 17	43,6000 44,0000 44,0000 44,0000	1 3 1 1	50 83 15 44	43.1000 43.0000 42.9500 42.7000	45.0000 45.2000 45.5000 45.6000	180 50 1 2	1 1 1 1
SANOK	19,5600	17:00	2	19.84	-1.51 %	211	19.5600	19.7600	1	1	13	[+]
SNK	19.56 19.84	17.8600 21.8000	17:00 17:00 17:00 17:00	9 198 2 2	19,5600 19,5600 19,5600 19,5600	2 1 1 1	502 1000 15 2	19.5400 19.5000 19.2200 19.1400	19.8000 19.8400 19.8600 19.9000	109 95 21 2	1 1 1 2
SANPL	440,3000	17:02	20	438.70	0.36 %	39	440.3000	440.5000	78	68	29 931	[+]
SPL	432.70 444.40	394.9000 482.5000	17:00 17:00 17:00 17:00	4 17 8 6	440,3000 440,3000 440,3000 440,3000	2 2 2 2	415 42 78 87	439.4000 439.3000 439.1000 438.9000	440.6000 441.2000 441.4000 441.7000	903 664 158 593	3 3 1 2
SANTANDER	19,7300	13:09	9	19.70	1.18 %	87	19.0000	20.2000	75	1	15	[+]
SAN	19.70 19.73	17.7300 21.6700	09:00 09:00 09:00 09:00	46 1 628 60	19,7000 19,7000 19,7000 19,7000	1 1 0 0	100 850 0 0	18.7000 18.5000 0.0000 0.0000	20.3800 20.4000 20.5200 21.0000	75 150 22 1474	1 2 1 2
SANWIL	1,5600	15:46	10	1.46	4.35 %	23	1.5050	1.5550	50	24	37	[+]
SNW	1.45 1.58	1.3100 1.6000	15:42 15:41 14:09 14:09	22 7 25 21	1,5600 1,5550 1,5100 1,5200	1 1 2 2	115 25 1959 44	1.5000 1.4950 1.4800 1.4700	1.5600 1.5650 1.5700 1.5750	1634 2400 2581 2160	2 2 2 2
SATIS	0,2690	15:00	7	0.26	5.49 %	1147	0.2550	PKC	10	0	0	[+]
STS	0.26 0.27	0.2300 0.2800	11:20 11:29 11:06 11:00	64 630 2370 1130	0,2550 0,2550 0,2550 0,2550	1 1 1 1	3935 3000 20000 3030	0.2540 0.2520 0.2500 0.2340	0.2690 0.2700 0.2720 0.2880	2614 4190 5000 72	2 1 1 1
SCPFL	157,0000	17:00	1	155.00	1.42 %	10	156.0000	157.0000	133	3	485	[+]
SCP	155.00 160.40	139.6000 170.4000	16:48 16:48 16:48 16:43	3 1 1 10	155,0000 155,0000 155,2000 157,0000	1 2 2 4	12 24 39 121	155.0000 154.8000 154.2000 154.0000	157.2000 157.6000 157.8000 158.0000	50 10 50 180	1 1 2 3
SECOGROUP	29,0000	11:49	1	0.00	0.00 %	514	28.0000	28.8000	30	0	0	[+]
SWG	0.00 0.00	26.2000 31.8000	11:31 16:45 14:57 16:17	200 1 75 40	28,0000 29,0000 28,0000 28,6000	1 0 0 0	80 0 0 0	21.0000 0.0000 0.0000 0.0000	29.0000 30.0000 30.2000 31.2000	318 614 528 48	1 3 3 1
SEKO	9,9400	16:42	19	9.80	1.84 %	30	9.9400	9.9600	20	3	33	[+]
SEK	9.70 9.94	8.8200 10.7500	16:17 15:58 15:52 15:52	25 2 80 57	9,9400 9,9400 9,8000 9,8000	1 1 4 1	400 563 570 2	9.8200 9.8000 9.7000 9.6800	9.9800 10.0000 10.0500 10.1000	555 1494 44 533	2 4 5 7
SELENAFM	33,4000	13:59	1	33.40	-0.30 %	75	32.9000	33.4000	49	1	20	[+]
SEL	32.80 33.50	30.1000 36.7000	13:51 13:51 13:51 13:51	25 50 10 10	32,8000 32,9000 32,9000 33,0000	2 2 2 2	59 25 30 220	32.5000 32.3000 32.2000 32.1000	33.5000 33.8000 33.9000 34.3000	118 50 105 73	1 1 1 2
SELVITA	52,5000	17:00	3	53.30	-1.13 %	71	52.0000	52.5000	138	3	162	[+]
SLV	51.40 54.00	48.0000 58.6000	16:42 16:42 16:42 16:41	21 5 14 15	52,5000 52,5000 51,7000 51,7000	1 1 1 1	300 5 11 80	51.8000 51.7000 51.6000 51.5000	52.7000 53.2000 53.9000 54.0000	1 50 32 3941	1 1 2 3
SERINUS	3,0400	17:00	800	2.90	2.01 %	289	2.9800	3.0400	1037	4	13	[+]
SEN	2.90 3.04	2.6100 3.1900	17:00 15:07 12:10 11:46	1 200 467 33	3,0400 2,9800 3,0400 3,0400	1 1 1 1	555 540 800 800	2.9600 2.9400 2.9300 2.8600	3.0600 3.0700 3.0900 3.1000	899 3700 430 700	2 1 1 1
SFINKS	0,4470	17:00	79	0.45	-4.49 %	300	0.4400	0.4470	1021	60	27	[+]
SFS	0.41 0.47	0.4015 0.4905	17:00 17:00 16:49 16:49	20 1 671 941	0,4470 0,4470 0,4420 0,4400	1 1 2 1	3016 5100 4464 2000	0.4220 0.4210 0.4200 0.4125	0.4500 0.4600 0.4615 0.4640	2846 10962 5000 3000	2 4 1 1
SHOPER	40,8000	17:00	3	39.70	2.00 %	101	40.6000	40.8000	336	8	318	[+]
SHO	39.70 40.80	35.8000 43.6000	17:00 16:49 16:40 16:39	30 57 43 36	40,8000 40,7000 40,7000 40,6000	2 4 1 2	230 160 94 194	40.1000 40.0000 39.8000 39.7000	41.0000 41.1000 41.5000 41.7000	300 93 32 2	3 1 1 1
SILVANO	4,4000	12:36	250	4.40	0.00 %	411	4.1000	4.4000	76	0	1	[+]
SFG	4.40 4.40	3.9600 4.8400	16:26 15:18 15:18 09:08	100 15 411 791	4,4000 4,1000 4,1000 4,4500	1 1 1 1	1 500 500 500	3.9600 3.9000 3.8500 3.8000	4.5500 4.6000 4.7000 4.7400	4000 260 10 141	1 2 1 1
SIMFABRIC	2,0000	16:24	750	2.06	-2.44 %	40	1.9620	2.0000	185	30	59	[+]
SIM	1.96 2.06	1.8540 2.2650	16:18 16:09 16:09 15:54	500 5 40 50	2,0000 2,0000 1,9620 2,0000	1 2 2 1	50 1193 10500 2500	1.9600 1.9580 1.9500 1.8740	2.0150 2.0200 2.0300 2.0400	2548 55 570 622	1 1 1 1
SKARBIEC	22,1000	16:36	20	22.10	0.45 %	1	22.2000	22.8000	2	1	21	[+]
SKH	22.10 23.00	19.9000 24.3000	16:36 16:36 13:15 13:12	1 1 11 100	22,2000 22,2000 23,0000 23,0000	1 2 1 2	1 101 165 2	22.1000 22.0000 21.9000 21.8000	22.9000 23.0000 23.1000 23.2000	2 280 285 305	1 3 3 2
SKYLINE	1,5500	13:13	1939	0.00	0.00 %	300	1.4800	1.5600	4808	0	0	[+]
SKL	0.00 0.00	1.3950 1.7050	16:41 13:56 09:47 09:47	300 1000 2900 100	1,5600 1,5600 1,5500 1,5500	1 1 1 1	5137 5000 9435 8000	1.4600 1.4100 1.4000 1.3500	1.6750 1.7400 1.7500 1.8000	15 877 2000 3000	1 1 1 1
SNIEZKA	72,0000	16:45	7	74.80	-2.17 %	59	72.0000	72.8000	465	0	8	[+]
SKA	72.00 74.80	67.4000 82.2000	16:45 16:44 16:44 15:52	1 1 1 20	72,0000 72,2000 72,2000 72,8000	1 3 1 2	7 58 20 16	71.6000 71.4000 71.0000 70.4000	74.8000 76.4000 76.6000 76.8000	74 23 20 4	1 1 1 1
SONEL	14,3000	16:43	21	14.45	-1.04 %	248	14.2500	14.3000	111	1	21	[+]
SON	14.30 14.45	13.0500 15.8500	16:26 13:41 13:32 11:04	100 1020 289 1	14,3000 14,3000 14,3000 14,4000	1 2 1 1	90 1630 10 15	14.1500 14.1000 14.0500 14.0000	14.4000 14.4500 14.5000 14.6500	14 100 2775 15	1 2 3 1
SOPHARMA	13,0500	13:28	27	13.05	0.38 %	100	12.5000	14.0000	100	0	0	[+]
SPH	13.05 13.05	11.7500 14.3500	09:41 09:41 12:53 16:22	30 40 30 91	13,0000 13,1000 13,0000 12,6000	1 1 1 0	138 50 100 0	12.2500 11.0000 0.0100 0.0000	15.0000 18.0000 0.0000 0.0000	465 1000 0 0	1 1 0 0
SPYROSOFT	380,0000	16:37	2	380.00	-1.30 %	7	376.0000	380.0000	1	0	3	[+]
SPR	376.00 380.00	342.0000 418.0000	15:53 15:53 15:53 13:39	1 3 1 1	376,0000 377,0000 378,0000 380,0000	9 2 2 1	32 12 17 1	375.0000 372.0000 370.0000 368.0000	387.0000 389.0000 390.0000 392.0000	2 1 2 50	1 1 1 1
STALEXP	2,9500	17:00	489	2.90	1.72 %	49	2.9450	2.9500	13289	54	157	[+]
STX	2.90 2.95	2.6100 3.1900	17:00 17:00 16:49 16:47	500 11 830 4	2,9500 2,9500 2,9450 2,9500	1 3 2 3	5218 5404 205 2861	2.9400 2.9300 2.9250 2.9200	2.9550 2.9600 2.9650 2.9700	4000 405 330 23005	1 2 1 3
STALPROD	221,0000	16:45	6	218.50	1.14 %	128	220.0000	222.0000	33	1	130	[+]
STP	214.50 221.00	196.8000 240.0000	16:45 16:34 16:16 16:11	10 1 9 10	221,0000 221,0000 220,0000 220,0000	2 1 3 2	31 10 50 45	217.0000 216.5000 216.0000 215.5000	222.5000 223.0000 223.5000 225.0000	273 36 20 20	1 2 1 2
STALPROFI	8,3200	17:02	913	8.32	0.00 %	87	8.3200	8.3400	205	5	38	[+]
STF	8.26 8.34	7.5000 9.1400	17:00 17:00 17:00 17:00	87 75 100 250	8,3200 8,3200 8,3200 8,3200	1 3 2 1	200 957 896 250	8.3000 8.2800 8.2600 8.2400	8.4400 8.4600 8.4800 8.5000	20 372 200 2	1 2 1 1
STAPORKOW	2,0000	14:11	20	0.00	0.00 %	230	2.0000	2.0400	3750	0	0	[+]
ZUK	0.00 0.00	1.8000 2.2000	11:52 11:52 16:17 15:54	12 3750 100 300	2,0000 2,0000 2,0000 2,0000	3 1 1 1	9006 1300 10 6	1.9600 1.9500 1.8000 1.7800	2.0800 2.1600 2.1800 2.2000	29 800 159 6	1 1 2 1
SUNEX	7,8800	16:48	37	7.70	0.25 %	83	7.7500	7.8800	237	8	66	[+]
SNX	7.70 8.00	6.9300 8.4700	15:08 14:39 14:39 14:39	52 54 9 37	7,9000 7,9400 7,9400 7,9300	2 4 1 1	166 486 510 50	7.7100 7.7000 7.5800 7.4200	7.8900 7.9000 7.9600 7.9700	912 798 1215 500	1 2 1 1
SYGNITY	71,0000	17:00	1	72.80	-2.74 %	270	71.0000	72.0000	89	1	55	[+]
SGN	71.00 72.80	65.6000 80.0000	16:42 16:16 16:16 16:12	10 122 88 17	72,0000 71,0000 71,2000 71,2000	3 1 1 1	186 107 500 213	70.6000 70.4000 70.2000 70.0000	72.2000 72.8000 73.0000 73.2000	3812 382 20 151	1 1 1 2
SYNEKTIK	172,8000	17:01	22	173.60	1.89 %	7	172.4000	172.8000	89	15	2 540	[+]
SNT	169.60 177.40	156.4000 190.8000	17:00 17:00 17:00 17:00	3 16 11 16	172,8000 172,8000 172,8000 172,8000	1 1 1 1	2 246 93 93	172.2000 172.0000 171.6000 171.2000	173.4000 174.0000 174.6000 174.8000	60 60 93 93	3 2 1 1
SYNTHAVERSE	4,4150	17:00	197	4.35	1.38 %	234	4.3550	4.4150	1094	33	144	[+]
SVE	4.33 4.42	3.9150 4.7850	17:00 16:48 16:48 16:48	3 389 10 1	4,4150 4,4150 4,4000 4,4000	1 2 2 3	100 374 1929 1040	4.3500 4.3400 4.3300 4.3200	4.4200 4.4300 4.4500 4.4600	2521 388 2000 1000	3 2 1 1
TALEX	19,2000	09:03	2	19.20	0.00 %	3	17.1000	19.2000	588	0	0	[+]
TLX	19.20 19.20	17.3000 21.0000	09:03 09:03 09:03 09:03	2 2 2 2	19,2000 19,2000 19,2000 19,2000	2 1 0 0	995 654 0 0	16.5000 15.3000 0.0000 0.0000	20.0000 20.6000 21.6000 21.8000	205 700 100 80	2 1 1 1
TARCZYNSKI	149,0000	17:00	2	129.00	15.50 %	30	144.0000	149.0000	28	4	576	[+]
TAR	129.00 153.50	127.5000 155.5000	16:49 16:49 16:49 16:49	3 5 8 12	140,5000 140,5000 141,0000 141,0000	2 1 1 1	30 2 47 28	140.5000 140.0000 137.5000 137.0000	149.5000 150.0000 152.5000 153.0000	25 315 110 40	1 2 1 1
TATRY MOUNTAIN	107,0000	09:00	16	0.00	0.00 %	20	99.0000	103.0000	37	0	0	[+]
TMR	0.00 0.00	96.5000 117.0000	09:00 10:55 12:56 10:28	99 41 35 47	107,0000 107,0000 107,0000 107,0000	1 3 1 0	1 336 6 0	95.0000 85.0000 83.0000 0.0000	107.0000 108.0000 114.0000 128.0000	93 100 150 30	2 1 1 1
TAURONPE	3,5150	17:00	197	3.48	0.63 %	2484	3.5130	3.5150	339	1 645	5 825	[+]
TPE	3.48 3.60	3.1320 3.8280	17:00 17:00 17:00 17:00	276 780 8 6	3,5150 3,5150 3,5150 3,5150	2 3 3 2	2797 1224 2163 2327	3.5100 3.5080 3.5040 3.5030	3.5170 3.5210 3.5270 3.5280	1100 20 20 1823	2 1 1 2
TERMOREX	0,7200	09:00	940	0.72	0.00 %	940	0.7100	0.7200	4810	2	2	[+]
TRR	0.72 0.72	0.6500 0.7900	09:00 09:00 09:00 16:49	1050 278 200 22	0,7200 0,7200 0,7200 0,7200	1 2 1 1	500 1943 500 500	0.6950 0.6900 0.6850 0.6750	0.7250 0.7300 0.7350 0.7400	1749 2500 500 2770	2 2 1 2
TESGAS	2,4300	12:48	520	2.44	-0.41 %	1019	2.3900	2.4300	1219	1	1	[+]
TSG	2.43 2.44	2.2000 2.6800	09:34 09:33 09:08 09:08	5 5 5 5	2,4400 2,4400 2,4400 2,4400	1 1 1 1	700 42 700 580	2.3800 2.3500 2.3400 2.3300	2.4400 2.4700 2.4800 2.5000	280 500 2063 500	1 1 2 1
TEXT	53,8000	17:04	5	54.50	-0.55 %	106	53.7000	53.8000	3337	85	4 628	[+]
TXT	53.40 55.60	49.0500 59.9000	17:03 17:02 17:02 17:00	250 27 50 99	53,8000 53,8000 53,8000 53,8000	2 5 7 5	40 1073 378 1022	53.6000 53.5000 53.4000 53.3000	53.9000 54.0000 54.1000 54.2000	73 523 261 44	2 3 2 2
TORPOL	31,6000	17:00	38	30.30	2.27 %	170	31.4500	31.6000	428	13	418	[+]
TOR	30.30 31.60	27.3000 33.3000	17:00 17:00 17:00 17:00	40 15 46 50	31,6000 31,6000 31,6000 31,6000	2 1 1 1	510 40 162 1	30.9000 30.8000 30.7000 30.6500	31.6500 31.7000 31.7500 31.8000	270 3458 99 1110	1 3 1 1
TOWERINV	2,3600	16:40	800	2.48	-7.81 %	249	2.3600	2.5000	1689	3	7	[+]
TOW	2.36 2.56	2.2400 2.7200	16:39 16:39 16:38 16:16	20 200 180 80	2,4000 2,4000 2,4400 2,5000	2 3 1 1	372 1140 4000 3000	2.3400 2.3200 2.3000 2.0000	2.6400 2.6600 2.6800 2.7200	800 751 970 460	1 2 1 1
TOYA	7,6400	17:04	14	7.68	-0.52 %	50	7.6100	7.6800	270	95	717	[+]
TOA	7.50 7.70	6.9200 8.4400	17:04 17:02 17:01 17:01	500 1 3 15	7,6400 7,6400 7,6400 7,6400	1 2 1 2	5794 200 10 1999	7.6000 7.5100 7.5000 7.4500	7.6900 7.7000 7.7400 7.7500	811 2027 1400 1383	3 3 2 3
TRAKCJA	1,7300	17:02	150	1.71	1.17 %	1443	1.7250	1.7300	61119	67	115	[+]
TRK	1.71 1.73	1.5400 1.8800	17:00 17:00 17:00 17:00	2617 2000 250 133	1,7300 1,7300 1,7300 1,7300	1 1 2 1	600 550 958 750	1.7200 1.7150 1.7100 1.7050	1.7400 1.7500 1.7600 1.7700	5000 1338 3069 4000	1 1 3 2
TRANSPOL	3,0400	09:32	5	3.04	0.00 %	340	2.9500	3.0400	340	0	0	[+]
TRN	3.04 3.04	2.7400 3.3400	09:00 09:00 16:49 12:14	3 3 497 868	3,0400 3,0400 3,0000 3,0000	1 1 1 1	5900 700 250 172	2.9000 2.8900 2.8800 2.8500	3.0800 3.0900 3.1000 3.1400	50 500 28 202	1 1 1 1
TSGAMES	77,7500	17:00	15	78.00	-0.19 %	144	77.7500	77.9500	1	21	1 637	[+]
TEN	77.60 79.70	70.2000 85.8000	17:00 17:00 17:00 17:00	33 2 20 34	77,7500 77,7500 77,7500 77,7500	4 5 6 3	6 2054 1009 5	77.7000 77.6500 77.6000 77.5500	78.0000 78.0500 78.1000 78.4000	15 12 73 2	1 1 1 2
ULMA	68,0000	16:25	1	69.50	-2.16 %	25	66.0000	69.5000	18	0	2	[+]
ULM	67.00 69.50	63.0000 76.0000	15:55 15:55 15:55 15:55	15 1 2 2	67,0000 67,0000 67,0000 67,5000	1 1 1 1	16 68 10 9	65.5000 65.0000 64.5000 63.0000	70.0000 71.0000 72.5000 73.0000	34 50 189 50	1 1 2 1
ULTGAMES	8,8000	15:42	10	8.80	-0.45 %	114	8.6600	8.8200	161	2	18	[+]
ULG	8.66 8.86	7.9200 9.6800	15:32 14:18 14:18 14:18	25 6 54 60	8,6800 8,6600 8,6600 8,6600	1 1 1 3	100 300 500 350	8.6000 8.5600 8.5200 8.5000	8.8400 8.8600 8.8800 8.9200	135 184 1951 120	1 2 2 1
UNIBEP	8,7000	16:47	40	8.64	0.69 %	140	8.6800	8.7000	1578	15	132	[+]
UNI	8.58 9.00	7.7800 9.5000	16:46 16:23 16:20 16:20	200 28 27 2	8,7400 8,7400 8,7400 8,7400	1 3 2 1	1000 540 240 60	8.6600 8.6400 8.6200 8.6000	8.9200 8.9400 9.0000 9.0200	200 2 1769 180	1 1 6 1
UNICREDIT	171,6000	14:28	15	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UCG	0.00 0.00	154.4400 188.7600	10:40 09:04 09:04 09:04	10 9 1 2	172,9600 175,0000 176,2000 176,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIMOT	134,0000	16:43	1	134.80	-0.59 %	23	133.6000	134.0000	176	1	88	[+]
UNT	132.00 134.80	121.4000 148.2000	16:31 16:31 16:31 16:15	9 5 1 2	133,0000 133,4000 133,6000 134,0000	2 1 3 1	161 2 130 1	133.0000 132.2000 132.0000 130.8000	134.6000 134.8000 135.0000 135.4000	120 536 182 53	2 1 2 2
URTESTE	83,2000	16:49	2	84.40	-0.95 %	10	83.0000	83.2000	222	1	74	[+]
URT	83.20 90.00	76.0000 92.8000	16:47 16:46 16:46 16:21	20 20 5 10	83,2000 83,6000 83,6000 84,0000	1 1 1 3	10 23 10 39	82.2000 82.0000 81.8000 81.0000	86.8000 87.0000 88.0000 89.0000	20 10 20 20	1 1 1 1
VERCOM	116,5000	17:00	1	116.00	1.30 %	157	116.0000	117.0000	94	2	187	[+]
VRC	115.00 117.50	104.5000 127.5000	17:00 17:00 16:46 16:46	4 21 18 28	116,5000 116,5000 117,0000 117,0000	1 6 1 2	160 377 21 285	115.5000 115.0000 114.5000 114.0000	117.5000 118.0000 118.5000 119.0000	75 97 302 220	2 3 6 2
VIGOSYS	425,0000	16:45	1	425.00	0.00 %	8	416.0000	426.0000	8	0	38	[+]
VGO	408.00 431.00	383.0000 467.0000	16:45 16:45 15:34 15:34	3 5 3 7	425,0000 425,0000 425,0000 424,0000	2 1 1 1	11 6 1 5	415.0000 413.0000 412.0000 411.0000	427.0000 428.0000 429.0000 430.0000	6 10 7 13	1 1 1 2
VINDEXUS	8,9600	17:00	24	8.92	0.45 %	178	8.9600	9.0600	1	20	175	[+]
VIN	8.20 9.14	8.0400 9.8000	17:00 16:49 16:49 16:49	2 27 2 1	8,9600 9,1400 9,1200 9,1000	1 1 2 1	2 4943 1473 2	8.9400 8.9200 8.9000 8.8400	9.0800 9.1400 9.1800 9.2000	1 823 2 4	1 1 1 2
VIVID	0,5820	17:00	147	0.59	-1.36 %	30	0.5600	0.5820	3353	88	49	[+]
VVD	0.55 0.59	0.5300 0.6460	17:00 17:00 17:00 16:44	35 1502 516 1113	0,5820 0,5820 0,5820 0,5660	1 2 1 3	3000 3681 2480 2797	0.5580 0.5560 0.5520 0.5500	0.5840 0.5860 0.5880 0.5900	25 549 2969 3470	1 1 1 2
VOTUM	30,5000	17:00	66	31.15	-2.09 %	96	30.5000	30.7000	90	8	234	[+]
VOT	30.05 31.15	28.0500 34.2500	17:00 17:00 17:00 17:00	38 135 10 10	30,5000 30,5000 30,5000 30,5000	1 5 1 1	90 154 30 30	30.4500 30.4000 30.3000 30.2500	30.7500 30.8500 30.9500 31.0000	346 9 103 710	1 1 1 1
VOXEL	117,0000	17:00	16	115.50	1.30 %	324	114.0000	117.0000	17	3	289	[+]
VOX	114.00 117.50	104.0000 127.0000	17:00 17:00 17:00 17:00	128 5 27 19	117,0000 117,0000 117,0000 117,0000	5 6 3 3	313 396 85 80	113.5000 113.0000 112.5000 112.0000	118.0000 118.5000 119.0000 120.0000	100 104 6 14	2 3 2 3
VRGSA	3,2200	17:00	65	3.34	-3.59 %	50	3.2100	3.2200	1161	13	41	[+]
VRG	3.20 3.34	3.0100 3.6700	16:26 16:26 16:26 16:26	57 450 19 500	3,2000 3,2000 3,2000 3,2100	2 1 1 1	60 406 630 10	3.2000 3.1700 3.1500 3.1300	3.2300 3.2500 3.2800 3.2900	500 250 1000 200	1 2 1 2
WARIMPEX	2,7100	09:59	250	2.67	1.88 %	2061	2.6600	2.7100	265	0	1	[+]
WXF	2.66 2.71	2.4100 2.9300	09:36 09:30 09:30 09:29	5 3 2 5	2,6700 2,6600 2,6700 2,6700	1 2 1 1	188 1405 500 20	2.6500 2.6400 2.6100 2.6000	2.7200 2.7600 2.7800 2.8000	736 2829 850 429	2 1 1 1
WASKO	1,5500	15:53	10	1.56	-1.27 %	2222	1.5200	1.5500	2444	8	12	[+]
WAS	1.53 1.56	1.4000 1.7100	15:20 15:20 15:20 14:47	480 1270 500 1046	1,5250 1,5250 1,5300 1,5500	2 1 2 1	1000 500 994 500	1.5150 1.5100 1.5050 1.5000	1.5550 1.5600 1.5650 1.5700	500 1944 1903 1000	1 3 3 2
WAWEL	598,0000	16:46	3	592.00	2.40 %	1	594.0000	598.0000	2	0	10	[+]
WWL	592.00 600.00	534.0000 650.0000	15:39 15:39 15:39 10:21	2 1 6 1	600,0000 598,0000 596,0000 596,0000	1 1 1 1	1 7 2 9	592.0000 590.0000 584.0000 582.0000	600.0000 608.0000 610.0000 612.0000	17 13 41 1	4 1 3 1
WIELTON	5,5300	16:45	100	5.50	0.55 %	700	5.5000	5.5300	850	19	107	[+]
WLT	5.50 5.54	4.9500 6.0500	16:37 16:14 15:29 15:26	50 9 8 2	5,5300 5,5000 5,5000 5,5400	2 1 1 3	2321 500 500 1007	5.4800 5.4700 5.4600 5.4500	5.5400 5.5600 5.5900 5.6000	34249 87 500 600	2 2 1 1
WIKANA	7,0500	17:00	1	6.90	0.71 %	780	6.8000	7.0500	1079	2	17	[+]
WIK	6.75 7.10	6.2500 7.5500	15:42 14:14 12:15 09:43	150 70 250 662	6,8000 6,8000 6,7500 7,1000	1 1 1 0	1125 100 30 0	6.7500 6.7000 6.4500 0.0000	7.1500 7.4000 7.4500 7.8000	6644 1000 20 1500	2 1 1 1
WIRTUALNA	75,8000	17:00	1	78.90	-3.81 %	223	75.1000	75.8000	228	3	256	[+]
WPL	75.00 78.90	71.1000 86.7000	16:48 16:48 16:45 16:45	14 5 11 92	75,0000 75,5000 75,1000 75,1000	2 1 1 1	786 18 215 30	75.0000 74.6000 74.5000 74.2000	76.3000 76.4000 76.5000 76.6000	40 60 40 40	1 1 1 1
WITTCHEN	24,6500	16:48	52	24.00	2.71 %	10	24.5500	24.6500	152	9	230	[+]
WTN	24.00 24.70	21.6000 26.4000	16:48 16:47 16:44 16:38	30 2 4 61	24,6500 24,6500 24,6500 24,6500	6 2 1 1	408 141 19 1	24.5000 24.3500 24.3000 24.2000	24.7000 24.7500 24.8500 24.9000	808 351 130 4745	3 1 1 2
WOODPCKR	4,0000	14:33	306	3.80	5.54 %	10	4.0000	4.1700	7	7	26	[+]
WPR	3.51 4.18	3.4200 4.1800	14:26 14:19 14:03 13:19	10 50 25 143	4,0000 4,1300 3,9900 3,9850	1 1 1 1	274 100 783 100	3.9900 3.9850 3.9500 3.9200	4.1800 4.2900 4.3000 4.3900	76 1005 501 1000	1 2 1 1
XPLUS	1,7550	16:45	566	1.71	5.72 %	2071	1.7300	1.7550	434	5	9	[+]
XPL	1.69 1.78	1.5400 1.8800	15:41 13:46 12:55 12:28	241 350 600 8	1,7300 1,7600 1,7200 1,7700	1 2 2 1	500 3571 949 900	1.7000 1.6900 1.6600 1.6400	1.7600 1.7700 1.7800 1.8000	10000 1484 357 100	1 1 1 1
XTB	70,0000	17:04	17	69.36	2.07 %	336	69.9400	70.0000	12821	263	18 352	[+]
XTB	68.84 70.48	62.4400 76.2800	17:01 17:01 17:01 17:01	361 100 373 148	70,0000 70,0000 70,0000 70,0000	2 2 2 2	173 169 389 458	69.8600 69.8400 69.8200 69.7400	70.0200 70.0600 70.0800 70.1000	855 96 203 400	4 2 1 4
XTPL	99,5000	16:49	1	99.00	0.51 %	4	99.1000	99.8000	393	1	96	[+]
XTP	99.00 101.40	89.1000 108.8000	16:49 16:14 16:05 15:43	24 1 20 5	99,5000 99,1000 99,8000 99,1000	2 1 1 2	17 32 61 60	99.0000 98.4000 98.1000 98.0000	100.0000 101.0000 101.2000 101.4000	136 10 109 227	2 2 2 3
YARRL	6,2500	16:23	10	6.15	2.46 %	1670	6.1000	6.2000	110	0	0	[+]
YRL	6.15 6.30	5.5500 6.7500	16:23 16:23 09:01 09:01	5 5 5 55	6,2500 6,2500 6,3000 6,1500	2 4 1 1	2626 2045 100 700	6.0500 6.0000 5.9500 5.9000	6.2500 6.3000 6.3500 6.4000	535 135 16 180	2 3 1 3
ZAMET	0,8360	16:32	30	0.83	0.72 %	50	0.8220	0.8340	100	73	60	[+]
ZMT	0.82 0.84	0.7480 0.9120	16:32 16:32 16:26 15:36	30 20 1 484	0,8360 0,8320 0,8320 0,8160	2 2 1 3	1022 1332 51 2770	0.8180 0.8160 0.8120 0.8100	0.8360 0.8380 0.8400 0.8420	5027 99 1327 53	2 1 3 1
ZEPAK	14,9600	17:00	9	14.90	0.54 %	2	14.8000	14.9600	176	10	143	[+]
ZEP	14.72 15.08	13.4200 16.3800	17:00 17:00 17:00 16:28	3 1 1 23	14,9600 14,9600 14,9600 14,9400	1 1 3 5	1 1 451 602	14.7600 14.7400 14.7200 14.7000	14.9800 15.0000 15.0800 15.2000	1021 4312 307 300	2 4 1 1
ZREMB	4,6450	17:00	11	4.65	-0.54 %	3	4.6000	4.6450	939	70	325	[+]
ZRE	4.54 4.80	4.1850 5.1100	17:00 17:00 17:00 17:00	31 469 1 300	4,6450 4,6450 4,6450 4,6450	1 1 1 4	410 880 1000 823	4.5400 4.5250 4.5200 4.5100	4.6500 4.6600 4.6650 4.7000	788 6 37 1	1 1 2 1
ZUE	7,1600	17:00	565	7.18	1.99 %	1113	7.1600	7.2200	2052	6	45	[+]
ZUE	6.90 7.28	6.4800 7.8800	15:57 15:47 15:47 15:47	10 633 17 5	7,2200 7,1600 7,2000 7,2000	1 1 2 1	21 81 164 895	7.0200 7.0000 6.9400 6.9000	7.2400 7.2800 7.3000 7.3600	1500 775 2 2	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	77894.2	+0.86%	11-20
WIG20	2144.7	+1.00%	11-20
WIG20 Fut	2155.0	+1.13%	11-20
WIG20USD	520.2	+0.10%	11-20
mWIG40	5954.7	+0.42%	11-20
sWIG80	23349.2	+1.05%	11-20

Notowania Świat
Dow	43408.5	+0.32%	11-20
SP500 Fut	5925.8	-0.20%	7:25
Nikkei	38008.1	-0.90%	7:19
DAX	19004.8	-0.29%	11-20
Ropa WTI	69.0	+0.41%	7:35
Złoto	2659.3	+0.34%	7:35

Notowania Waluty
EUR/PLN	4.33449	-0.01%	7:35
CHF/PLN	4.65560	+0.09%	7:35
USD/PLN	4.11020	-0.04%	7:35
EUR/USD	1.05457	+0.03%	7:35
GBP/USD	1.26477	-0.04%	7:35
USD/JPY	154.789	-0.36%	7:35

Forum
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]
» Dywidenda [0][ELT]
» sprzedaż wycofanego ALUMETALu [10][CNT]
» Artykuły warte przeczytania [59]
» EURO 2024 - wyniki / nagrody! [1]
» Massmedica [3]

Wzrosty	Spadki	Staty
COGNOR	6.00	17.65%
MOLECURE	11.30	15.54%
TARCZYNSKI	149.00	15.50%
INTERSPPL	0.72	11.15%
ANSWEAR	24.10	9.55%
Więcej ...
IFCAPITAL	0.25	-95.25%
REDAN	0.12	-11.11%
PGFGROUP	0.33	-8.08%
TOWERINV	2.36	-7.81%
OTLOG	15.38	-6.79%
Więcej ...
Rośnie:		174 Spółek
Bez zmian:		60 Spółek
Spada:		124 Spółek
Obrót:		1,089,477,291 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