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	2,4200	17:00	30	2.41	-0.82 %	47	2.4100	2.4200	217	1	3	[+]
06N	2.40 2.42	2.1700 2.6500	15:49 11:49 11:49 11:49	1 162 17 2	2,4100 2,4000 2,4000 2,4100	5 2 6 5	1259 1022 563 1079	2.4000 2.3900 2.3800 2.3700	2.4300 2.4400 2.4500 2.4600	602 887 1009 3676	3 2 2 2
11B	166,5000	17:01	7	171.80	-2.63 %	3	166.5000	167.0000	137	17	2 812	[+]
11B	166.50 174.40	154.7000 188.9000	17:01 17:01 17:00 17:00	10 2 10 20	166,5000 166,5000 166,5000 166,5000	4 1 3 1	63 10 30 8	166.2000 166.1000 166.0000 165.8000	167.2000 169.9000 170.0000 170.2000	51 5 85 10	1 1 4 2
3RGAMES	0,7000	16:47	999	0.70	2.94 %	750	0.6780	0.7000	1000	48	33	[+]
3RG	0.66 0.71	0.6280 0.7640	16:47 16:27 16:23 16:23	525 402 598 902	0,7000 0,7000 0,7000 0,7000	1 2 1 1	20 1050 50 242	0.6760 0.6720 0.6660 0.6560	0.7060 0.7100 0.7140 0.7160	6815 4950 2245 9261	2 2 1 1
4MASS	4,2000	17:00	60	4.21	-2.10 %	453	4.2000	4.2500	6496	8	33	[+]
4MS	4.20 4.34	3.7850 4.6250	17:00 16:41 16:33 16:33	40 2 87 603	4,2000 4,2500 4,2000 4,2000	1 1 1 1	763 700 100 650	4.1950 4.1900 4.1800 4.1750	4.2600 4.2850 4.2900 4.3000	7000 7 1660 799	1 1 2 3
ABPL	124,8000	17:00	1	123.60	1.30 %	24	124.0000	124.8000	490	10	1 299	[+]
ABE	123.60 126.00	111.4000 135.8000	17:00 17:00 17:00 17:00	3 11 5 1	124,8000 124,8000 124,8000 124,8000	4 1 3 3	35 30 178 130	123.6000 123.4000 123.2000 123.0000	125.0000 125.2000 125.4000 125.6000	40 405 709 121	2 3 4 4
ACAUTOGAZ	21,8000	15:58	1	21.70	0.46 %	282	21.6000	21.8000	333	1	28	[+]
ACG	21.60 21.80	19.5500 23.8000	15:47 15:47 15:02 14:39	41 14 27 98	21,8000 21,8000 21,6000 21,6000	5 2 1 4	1014 8 3 203	21.5000 21.4000 21.3000 21.2000	21.9000 22.0000 22.1000 22.2000	145 663 5 58	2 6 1 1
ACTION	29,0000	17:00	2	28.40	2.65 %	345	29.0000	29.1500	21	146	4 199	[+]
ACT	28.40 29.95	25.6000 31.2000	17:00 17:00 17:00 16:47	1 1 1 9	29,0000 29,0000 29,0000 29,0000	2 2 3 2	20 20 1018 20	28.9500 28.9000 28.8500 28.8000	29.2000 29.2500 29.3000 29.3500	464 85 159 21	4 3 2 3
ADIUVO	0,5960	17:00	2	0.56	5.30 %	1134	0.5660	0.5960	2549	3	2	[+]
ADV	0.56 0.60	0.5080 0.6200	15:31 12:23 09:00 09:00	1980 150 638 76	0,5660 0,5660 0,5640 0,5640	3 2 2 1	711 5050 4753 50	0.5640 0.5540 0.5500 0.5420	0.5980 0.6180 0.6200 0.6260	3460 3375 18800 2052	3 1 4 1
AGORA	8,6000	16:37	300	8.60	0.00 %	300	8.4800	8.6400	250	23	194	[+]
AGO	8.42 8.76	7.7400 9.4600	16:37 16:37 16:36 16:26	870 33 11 23	8,6000 8,6000 8,6000 8,6000	2 2 3 1	212 246 2903 79	8.4400 8.4200 8.4000 8.3600	8.6600 8.6800 8.7000 8.7200	300 100 500 402	2 1 1 3
AGROTON	4,7950	16:14	99	4.80	0.00 %	5	4.7850	4.7950	203	0	1	[+]
AGT	4.72 4.80	4.3200 5.2700	16:14 15:40 15:40 12:20	1 3 1 5	4,7850 4,7200 4,7350 4,7950	1 1 1 3	1 237 50 1018	4.7250 4.7200 4.7150 4.7100	4.8000 4.8550 4.8900 4.9150	3891 26 20 20	1 2 1 1
AIGAMES	0,8220	16:43	20	0.82	-0.24 %	200	0.8020	0.8220	235	1	1	[+]
ALG	0.82 0.82	0.7400 0.9040	12:20 12:00 12:00 12:00	16 505 100 95	0,8220 0,8220 0,8220 0,8220	2 1 1 1	2113 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8240 0.8360 0.8380 0.8400	1928 3517 7592 1048	1 1 2 2
AILLERON	16,9000	16:48	91	16.76	-1.63 %	206	16.9000	17.0600	94	6	104	[+]
ALL	16.76 17.28	15.1000 18.4200	16:36 16:36 16:33 16:33	14 46 125 45	16,9000 16,9200 16,9000 16,9200	2 1 2 2	1150 60 26 35	16.8200 16.8000 16.7800 16.7600	17.1200 17.1400 17.1800 17.2400	73 752 159 865	1 2 1 1
AIRWAY	0,3065	17:01	1000	0.31	-1.92 %	4813	0.3065	0.3090	250	9	3	[+]
AWM	0.31 0.31	0.2810 0.3430	17:00 17:00 17:00 16:45	3350 1000 150 837	0,3065 0,3065 0,3065 0,3065	1 2 1 1	4000 546 699 4000	0.3050 0.3045 0.3015 0.3000	0.3095 0.3100 0.3115 0.3125	352 5514 710 1670	1 2 1 1
ALIOR	119,8000	17:03	5	123.40	-2.96 %	764	119.7500	120.0000	80	325	39 058	[+]
ALR	118.75 123.40	111.1000 135.7000	17:03 17:00 17:00 17:00	20 172 144 50	119,8000 119,8000 119,8000 119,8000	2 3 2 2	206 163 414 726	119.7000 119.6500 119.6000 119.5500	120.1000 120.1500 120.3000 120.5000	500 149 1635 1866	1 1 1 2
ALLEGRO	30,2000	17:04	20019	30.10	0.62 %	58763	30.2000	30.2050	3708	3 839	115 991	[+]
ALE	29.89 30.44	27.0900 33.1100	17:04 17:02 17:00 17:00	500 5651 1678 1430	30,2000 30,2000 30,2000 30,2000	1 1 1 1	2155 2154 468 287	30.1850 30.1700 30.1450 30.1150	30.2100 30.2250 30.2300 30.2350	34862 939 443 45433	2 2 2 2
ALTA	1,6500	16:41	1	1.60	-0.60 %	4	1.5950	1.6500	499	2	4	[+]
AAT	1.59 1.65	1.4400 1.7500	16:41 16:41 15:11 14:42	1 1 98 254	1,6400 1,6400 1,5900 1,5900	2 1 1 1	703 862 4988 1029	1.5900 1.5850 1.5800 1.5500	1.6600 1.6650 1.6700 1.6800	1204 338 3164 4465	1 1 1 1
ALTUSTFI	2,7300	14:43	3	2.70	0.74 %	1	2.6900	2.7100	1	2	6	[+]
ALI	2.69 2.73	2.4300 2.9700	14:43 14:15 13:27 13:19	1 450 4 1627	2,7100 2,7000 2,6900 2,7000	1 1 4 2	5 6200 6509 505	2.6700 2.6600 2.6500 2.6400	2.7200 2.7300 2.7500 2.7600	1 1988 2 2502	1 2 2 3
AMBRA	18,8200	17:00	3	19.10	-2.49 %	1	18.8200	18.9600	106	9	178	[+]
AMB	18.60 19.28	17.2000 21.0000	17:00 17:00 16:47 16:46	2 21 6 2	18,8200 18,8200 18,9600 18,8200	4 1 1 1	257 26 250 51	18.8000 18.7800 18.7600 18.7400	19.0000 19.0400 19.1000 19.1400	54 5 201 141	1 1 2 1
AMICA	51,7000	17:00	19	52.00	-0.19 %	537	51.5000	51.7000	1039	8	399	[+]
AMC	51.20 52.30	46.8000 57.2000	16:49 16:49 16:49 16:49	1 200 42 832	51,5000 51,7000 51,7000 51,7000	5 3 6 13	450 18 437 326	51.4000 51.3000 51.2000 51.1000	51.8000 52.0000 52.1000 52.2000	224 81 767 9	1 2 3 1
AMREST	11,6200	17:00	19	11.60	-1.02 %	854	11.6200	11.7000	100	34	396	[+]
EAT	11.58 11.72	10.4400 12.7600	17:00 17:00 17:00 17:00	54 4 78 8	11,6200 11,6200 11,6200 11,6200	3 1 2 2	2486 124 1249 359	11.6000 11.5800 11.5600 11.5200	11.7200 11.7600 11.7800 11.8000	249 157 312 500	1 3 3 1
ANSWEAR	19,4000	17:00	9	19.26	2.65 %	51	19.0600	19.4000	1570	43	808	[+]
ANR	17.88 19.46	17.3400 21.1500	17:00 17:00 17:00 17:00	55 24 12 23	19,4000 19,4000 19,4000 19,4000	1 1 1 1	100 267 267 50	19.0000 18.9200 18.8800 18.8600	19.4600 19.4800 19.5000 19.5200	36 30 182 61	1 2 4 1
APATOR	25,5000	17:00	12	25.10	0.20 %	221	25.0500	25.5000	247	8	206	[+]
APT	24.65 25.50	22.6000 27.6000	16:46 16:46 16:45 16:45	231 3 80 64	25,5000 25,5000 25,4500 25,4500	1 3 1 2	88 371 222 101	24.9500 24.9000 24.8500 24.8000	25.6000 25.6500 25.7000 25.7500	1 61 329 109	1 1 3 2
APLISENS	17,8000	17:00	109	17.70	0.56 %	144	17.7000	17.8500	6	1	17	[+]
APN	17.70 17.85	15.9500 19.4500	17:00 16:39 16:03 13:29	2 5 28 9	17,8000 17,8000 17,7000 17,7000	1 2 1 1	121 392 204 400	17.6500 17.6000 17.5000 17.4500	18.0000 18.1500 18.2000 18.4000	1291 218 30 1330	2 3 1 3
APSENERGY	3,2200	17:00	1	3.18	2.22 %	1	3.1500	3.2200	2895	109	341	[+]
APE	3.00 3.34	2.8700 3.4900	16:49 16:49 16:46 16:46	200 800 92 20	3,2100 3,2000 3,2300 3,2200	1 2 6 3	20 1427 2253 924	3.1300 3.1200 3.1100 3.1000	3.2300 3.2400 3.2500 3.2700	808 920 500 20	1 2 1 1
ARCHICOM	54,2000	17:04	474	56.80	0.37 %	2	52.6000	54.6000	102	6	312	[+]
ARH	52.60 56.80	51.2000 62.4000	17:00 17:00 17:00 16:48	199 675 98 3	54,2000 54,2000 54,2000 53,0000	2 2 2 1	120 202 182 10	52.4000 52.2000 52.0000 51.6000	54.8000 55.0000 55.6000 56.2000	300 2 200 100	1 1 1 1
ARCTIC	7,1500	17:00	100	7.29	-2.05 %	4079	7.1200	7.1500	5318	100	717	[+]
ATC	7.10 7.38	6.5700 8.0100	17:00 17:00 17:00 17:00	33 547 360 5	7,1500 7,1500 7,1500 7,1500	5 9 5 1	882 1818 1717 400	7.1100 7.1000 7.0800 7.0700	7.1800 7.2000 7.2200 7.2900	6200 3150 640 400	2 2 1 2
ARLEN	31,0000	16:40	8	31.20	0.00 %	47	31.0000	31.4000	130	10	311	[+]
ARL	30.20 31.70	28.1000 34.3000	16:39 16:09 16:06 16:06	5 20 100 503	31,4000 30,3500 30,4000 30,5000	1 2 4 1	120 120 163 150	30.4000 30.3500 30.3000 30.2500	31.4500 31.5000 31.5500 31.7000	62 146 400 30	2 1 1 1
ARTIFEX	20,0000	17:00	380	20.00	-3.38 %	3973	20.0000	20.0500	100	75	1 482	[+]
ART	19.36 20.50	18.0000 22.0000	17:00 17:00 17:00 17:00	200 300 147 3	20,0000 20,0000 20,0000 20,0000	2 2 1 1	300 4519 1000 152	19.9000 19.8400 19.7200 19.7000	20.1000 20.1500 20.2000 20.4000	580 651 227 500	1 2 2 1
ASBIS	62,4000	17:00	1	64.80	-3.03 %	3	62.3500	62.4000	212	205	12 886	[+]
ASB	62.00 64.80	58.3500 71.2500	17:00 17:00 17:00 17:00	1 38 22 60	62,4000 62,4000 62,4000 62,4000	1 2 5 3	23 2 432 102	62.3000 62.2500 62.2000 62.1500	62.4500 62.5000 62.5500 62.6000	55 2054 841 120	1 2 2 1
ASMGROUP	0,2710	17:00	108	0.27	1.50 %	13605	0.2710	0.2760	6000	929	258	[+]
ASM	0.26 0.29	0.2470 0.3010	17:00 17:00 16:49 16:49	6100 1 1000 4000	0,2710 0,2710 0,2740 0,2700	2 1 2 1	25985 631 20636 641	0.2700 0.2690 0.2680 0.2670	0.2770 0.2780 0.2800 0.2850	6961 16690 33408 2800	2 4 1 1
ASSECOBS	83,4000	17:00	146	81.20	2.46 %	100	82.2000	83.4000	461	9	739	[+]
ABS	81.20 85.00	73.2000 89.2000	17:00 17:00 17:00 17:00	14 40 9 4	83,4000 83,4000 83,4000 83,4000	2 2 2 1	89 7 126 75	81.8000 81.6000 81.2000 81.0000	83.6000 84.6000 84.8000 85.0000	150 119 470 11098	3 3 2 10
ASSECOPOL	190,3000	17:00	391	195.90	-0.37 %	3927	190.3000	190.3500	88	206	39 796	[+]
ACP	190.30 196.40	176.3500 215.4000	17:00 17:00 17:00 17:00	343 435 250 80	190,3000 190,3000 190,3000 190,3000	1 2 2 1	1305 34 1367 1	190.2500 190.2000 190.1500 190.1000	190.7500 190.8000 190.9000 191.0000	997 46 737 29	2 2 2 2
ASSECOSEE	60,2000	17:00	13	59.60	1.01 %	358	60.0000	60.2000	105	1	68	[+]
ASE	59.60 60.40	53.7000 65.5000	17:00 17:00 16:42 16:29	1 65 30 20	60,2000 60,2000 60,0000 60,0000	1 5 1 8	100 638 70 254	59.9000 59.8000 59.7000 59.6000	60.4000 60.5000 60.6000 60.7000	5 98 130 40	1 1 2 2
ASTARTA	48,2000	17:02	30	47.60	1.47 %	3657	47.9500	48.2000	285	15	727	[+]
AST	47.10 48.50	42.8500 52.3000	17:00 17:00 17:00 17:00	25 4 65 118	48,2000 48,2000 48,2000 48,2000	1 1 1 1	9 1 111 80	47.5000 47.2000 47.1500 47.1000	48.3000 48.3500 48.4000 48.4500	225 60 102 36	1 1 2 1
ATAL	59,5000	17:00	35	60.10	-1.33 %	40	59.1000	59.5000	15	4	242	[+]
1AT	58.20 60.20	54.1000 66.1000	16:45 16:45 16:45 16:19	37 16 50 2	59,3000 59,3000 59,3000 59,3000	1 1 2 6	100 36 138 205	59.0000 58.8000 58.6000 58.5000	59.6000 59.7000 60.0000 60.1000	69 256 100 100	1 1 1 1
ATENDE	3,3200	17:00	758	3.46	-5.14 %	322	3.3200	3.4000	500	34	114	[+]
ATD	3.28 3.46	3.1200 3.8000	16:46 16:46 16:46 16:39	479 200 97 150	3,3300 3,3300 3,3200 3,3300	3 2 1 1	1812 2177 768 200	3.3000 3.2900 3.2800 3.2600	3.4100 3.4200 3.4500 3.4600	2200 3240 1244 2394	2 1 2 1
ATLANTAPL	18,3000	16:45	31	18.05	1.39 %	169	18.3000	18.6000	411	0	5	[+]
ATP	18.05 18.60	16.2500 19.8500	16:45 15:31 13:23 13:23	5 9 2 1	18,3000 18,6000 18,3000 18,3000	1 2 1 1	654 445 870 5	18.0500 18.0000 17.8000 17.5000	18.6500 19.0000 19.0500 19.1000	1 42 145 1	1 1 2 1
ATMGRUPA	3,9500	16:48	25	3.91	0.51 %	938	3.9500	3.9700	136	20	79	[+]
ATG	3.91 4.04	3.5200 4.3000	16:34 16:33 16:27 16:27	25 29 3 23	3,9700 3,9500 3,9500 3,9500	1 1 1 2	1000 89 357 1475	3.9400 3.9300 3.9200 3.9100	3.9800 3.9900 4.0000 4.0100	1000 1000 1000 1000	1 1 1 1
ATREM	62,4000	17:00	19	63.40	-1.58 %	180	61.8000	62.4000	248	10	607	[+]
ATR	61.60 63.50	57.1000 69.7000	17:00 17:00 17:00 16:49	77 13 7 6	62,4000 62,4000 62,4000 62,4000	2 4 2 2	49 88 54 417	61.7000 61.5000 61.4000 61.3000	62.6000 62.7000 62.8000 63.0000	59 151 90 185	1 2 1 4
AUTOPARTN	22,3500	17:00	12	22.55	-1.32 %	159	22.2500	22.4000	86	61	1 358	[+]
APR	22.15 22.65	20.3000 24.8000	17:00 17:00 17:00 17:00	24 32 121 148	22,3500 22,3500 22,3500 22,3500	2 8 3 4	346 4369 128 121	22.1500 22.1000 22.0500 22.0000	22.4500 22.5000 22.5500 22.6000	14 207 14 1670	2 3 2 5
BBIDEVNFI	5,4000	17:00	1	5.40	0.37 %	817	5.3400	5.4000	1697	0	0	[+]
BBD	5.34 5.40	4.8600 5.9400	15:49 13:59 12:08 12:06	1 5 20 20	5,3400 5,3400 5,4000 5,4000	3 2 2 1	871 501 1251 1	5.3200 5.2800 5.2600 5.2200	5.4400 5.4800 5.5000 5.5400	3136 815 7662 445	1 2 1 1
BENEFIT	3 794,0000	17:00	2	3,876.00	-2.42 %	110	3794.0000	3818.0000	5	3	11 409	[+]
BFT	3,788.00 3,882.00	3490.0000 4262.0000	17:00 17:00 17:00 17:00	2 1 2 3	3 794,0000 3 794,0000 3 794,0000 3 794,0000	1 2 1 2	32 20 19 13	3792.0000 3790.0000 3786.0000 3784.0000	3820.0000 3822.0000 3824.0000 3826.0000	61 13 35 4	2 2 2 2
BEST	29,7000	16:42	7	29.50	0.68 %	301	29.3000	29.7000	177	5	152	[+]
BST	29.20 29.90	26.6000 32.4000	16:27 16:18 16:06 15:36	51 18 10 50	29,4000 29,3000 29,4000 29,6000	5 2 3 1	526 300 463 500	29.2000 29.1000 29.0000 28.9000	29.8000 29.9000 30.0000 30.2000	300 232 845 74	3 1 4 1
BETACOM	5,0800	14:46	127	5.28	0.00 %	1650	5.0800	5.2800	2004	1	7	[+]
BCM	5.08 5.28	4.7600 5.8000	14:40 14:38 14:35 12:45	578 224 26 250	5,0800 5,0800 5,0800 5,1000	2 1 1 1	2201 20 157 317	5.0600 5.0400 5.0000 4.9800	5.3000 5.3600 5.3800 5.4000	1000 5000 999 29	1 1 1 1
BIGCHEESE	5,5100	16:38	300	5.60	-1.61 %	700	5.5100	5.5900	660	8	46	[+]
BCS	5.49 5.60	5.0400 6.1600	16:28 16:28 16:28 16:21	47 2 145 150	5,4900 5,4900 5,5000 5,5000	1 1 1 2	538 1824 567 574	5.4900 5.4800 5.4700 5.4600	5.6000 5.6100 5.6400 5.6800	1395 1527 744 240	1 2 2 1
BIOCELTIX	82,9000	17:00	5	85.70	-3.27 %	39	82.9000	83.7000	50	4	320	[+]
BCX	82.60 85.90	77.2000 94.2000	17:00 17:00 17:00 16:49	7 23 1 14	82,9000 82,9000 82,9000 82,9000	1 1 1 1	100 3 26 100	82.8000 82.7000 82.6000 82.5000	83.8000 84.2000 84.4000 85.0000	100 10 10 50	1 1 1 1
BIOMAXIMA	11,6800	17:00	4	11.62	0.52 %	6	11.6200	11.6800	284	2	18	[+]
BMX	11.52 11.68	10.4600 12.7800	16:43 14:48 13:28 13:26	7 4 4 10	11,6800 11,6800 11,6800 11,5400	3 3 4 2	202 300 850 100	11.5400 11.5200 11.5000 11.4800	11.7000 11.7200 11.7400 11.7600	220 200 180 1465	3 2 1 3
BIOTON	4,1850	17:00	20	4.12	0.00 %	28	4.1400	4.1850	3681	4	17	[+]
BIO	4.12 4.19	3.7100 4.5300	17:00 17:00 17:00 17:00	4 59 5 75	4,1850 4,1850 4,1850 4,1850	1 2 2 3	25 872 700 5002	4.1350 4.1300 4.1250 4.1200	4.1900 4.1950 4.2000 4.2050	1232 1044 1954 232	1 1 4 1
BLOOBER	27,2000	17:02	50	27.30	-0.55 %	50	27.1000	27.2000	26	23	630	[+]
BLO	26.90 27.50	24.6000 30.0000	17:00 16:49 16:40 16:39	24 100 2 25	27,2000 27,1000 27,2500 27,2500	1 3 2 2	20 613 508 1216	27.0500 27.0000 26.9500 26.9000	27.2500 27.3000 27.3500 27.4000	623 5 200 1010	1 1 1 4
BNPPL	146,2000	17:00	1	145.00	0.83 %	17	144.8000	146.2000	275	7	1 048	[+]
BNP	144.40 148.60	130.6000 159.4000	17:00 17:00 17:00 17:00	2 7 14 29	146,2000 146,2000 146,2000 146,2000	2 3 3 1	249 339 80 24	144.4000 144.2000 144.0000 143.6000	146.4000 146.6000 147.0000 147.2000	25 24 260 101	1 1 2 1
BOGDANKA	24,8500	17:00	100	25.10	-0.40 %	1000	24.8500	25.0000	5213	95	2 357	[+]
LWB	24.35 25.35	22.6000 27.6000	17:00 17:00 17:00 17:00	100 155 62 100	24,8500 24,8500 24,8500 24,8500	2 1 4 6	456 2 568 3803	24.8000 24.7500 24.7000 24.6000	25.0500 25.1000 25.2000 25.2500	290 471 5210 1500	1 3 11 1
BOOMBIT	6,4000	16:38	150	6.40	0.00 %	20	6.3400	6.4600	955	48	304	[+]
BBT	6.36 6.42	5.7600 7.0400	16:38 16:12 15:38 14:42	3673 37 1125 1000	6,4000 6,4000 6,4000 6,4200	2 3 1 1	258 842 215 10	6.3200 6.3000 6.2800 6.2600	6.4800 6.5000 6.5200 6.5600	325 724 519 313	4 3 1 2
BORYSZEW	4,4350	17:00	1311	4.40	1.14 %	1479	4.4350	4.4400	321	390	1 775	[+]
BRS	4.40 4.78	3.9600 4.8400	17:00 17:00 17:00 17:00	2390 299 2091 10	4,4350 4,4350 4,4350 4,4350	1 3 2 3	6 3101 550 1119	4.4300 4.4200 4.4150 4.4100	4.5000 4.5050 4.5150 4.5200	1654 1172 200 200	1 2 1 1
BOS	10,2000	17:03	50	10.28	0.00 %	2758	10.1800	10.2000	204	39	399	[+]
BOS	10.08 10.38	9.2600 11.3000	17:00 17:00 16:47 16:47	26 10 72 70	10,2000 10,2000 10,1800 10,1800	1 6 10 6	612 1030 872 1156	10.1600 10.1200 10.1000 10.0800	10.2200 10.2400 10.2800 10.3000	70 2537 197 1939	1 4 2 10
BOWIM	6,5000	16:47	430	6.46	0.31 %	660	6.5000	6.5400	4327	16	107	[+]
BOW	6.36 6.54	5.8200 7.1000	16:27 16:27 16:12 15:36	173 127 5000 10	6,5400 6,5400 6,5000 6,5400	1 5 1 3	35 2273 265 6460	6.4400 6.4000 6.3800 6.3600	6.5600 6.5800 6.6000 6.6200	1200 634 1300 240	4 3 1 1
BUDIMEX	704,2000	17:03	2	715.00	-2.52 %	4	704.0000	704.2000	4871	21	14 586	[+]
BDX	697.20 719.00	643.6000 786.4000	17:01 17:01 17:01 17:00	23 64 40 21	704,2000 704,2000 704,2000 704,2000	2 2 4 2	10 2 63 7	703.8000 703.6000 703.4000 703.2000	706.2000 707.0000 707.2000 707.8000	1 19 93 1	1 2 2 1
BUMECH	21,4000	17:02	65	22.10	-1.29 %	364	21.3000	21.4000	42	80	1 708	[+]
BMC	20.80 22.10	19.8900 24.3000	17:01 17:00 17:00 17:00	80 13 27 17	21,4000 21,4000 21,4000 21,4000	1 1 2 2	93 74 593 110	21.2600 21.2200 21.2000 21.1600	21.4200 21.4600 21.5000 21.5200	133 420 4789 100	1 1 2 1
CAPITAL	2,6000	17:04	1500	3.62	12.07 %	21679	2.6000	2.7800	714	703	2 281	[+]
CPA	2.60 3.70	2.6000 3.7000	17:04 17:04 17:04 17:04	11021 700 500 1000	2,6000 2,6000 2,6000 2,6000	1 3 2 10	1000 2600 4500 26796	2.5800 2.5600 2.5400 2.5000	2.8800 2.9800 3.0000 3.0600	1000 600 2000 1555	1 1 1 1
CAPITEA	0,5640	17:00	3291	0.54	4.44 %	13376	0.5640	0.5800	8168	1 340	769	[+]
CAP	0.54 0.61	0.5320 0.6480	17:00 17:00 17:00 17:00	978 6022 1800 3500	0,5640 0,5640 0,5640 0,5640	5 3 1 6	19958 14281 5000 59400	0.5620 0.5600 0.5580 0.5500	0.5840 0.5860 0.5880 0.5900	1749 9599 15561 4817	1 2 3 2
CAPTORTX	80,0000	16:40	3	79.80	0.00 %	172	79.3000	80.0000	60	3	268	[+]
CTX	79.20 81.60	71.9000 87.7000	16:36 16:36 16:26 16:26	100 30 80 20	79,3000 79,4000 79,4000 79,5000	4 2 1 1	164 800 144 125	79.1000 79.0000 78.8000 78.7000	80.6000 80.8000 81.0000 81.5000	88 20 75 300	1 1 1 1
CASPAR	5,0000	17:00	353	5.05	-1.96 %	10	4.8000	5.1000	2	2	8	[+]
CSR	4.88 5.15	4.5600 5.5500	13:39 10:43 10:43 10:28	313 1 2 868	5,0000 5,1500 5,0500 4,8800	1 1 1 1	100 3 9 15	4.7000 4.5200 4.5000 4.2000	5.1500 5.2000 5.2500 5.3000	10433 24 2 2	3 3 1 1
CAVATINA	13,9500	16:38	113	13.90	2.57 %	13	13.9500	14.0000	709	0	6	[+]
CAV	13.65 13.95	12.5500 15.2500	16:38 16:38 16:33 16:33	94 30 109 39	13,9500 13,9500 13,9000 13,9000	1 1 1 1	102 250 116 50	13.9000 13.7000 13.6000 13.5500	14.1000 14.2000 14.2500 14.3000	72 123 178 407	1 2 2 2
CDPROJEKT	278,9000	17:03	67	282.80	-1.69 %	232	278.9000	279.0000	1475	274	76 681	[+]
CDR	277.00 285.20	254.6000 311.0000	17:03 17:03 17:00 17:00	4 29 100 100	278,9000 278,9000 278,9000 278,9000	3 2 5 7	21 514 4651 1644	278.8000 278.7000 278.6000 278.5000	279.2000 279.7000 279.9000 280.0000	193 17 19 250	1 1 1 2
CDRL	8,1500	16:45	170	9.00	-6.32 %	2345	8.1000	8.7000	1645	27	227	[+]
CDL	8.10 9.20	8.1000 9.9000	16:45 16:27 16:19 16:12	204 1 400 500	8,2000 8,2000 8,3000 8,3000	4 5 1 1	2136 1685 260 175	8.0500 8.0000 7.8500 7.7500	8.7500 8.8000 8.9000 8.9500	74 120 500 300	1 1 1 1
CELTIC	1,7400	17:00	1	1.72	-2.79 %	31	1.7350	1.7400	1029	65	110	[+]
CPD	1.70 1.80	1.5500 1.8900	16:35 16:33 16:28 16:27	1300 668 5 3498	1,7350 1,7350 1,7350 1,7000	1 2 1 2	1 5002 2 1199	1.7000 1.6950 1.6850 1.6800	1.7800 1.7850 1.7900 1.8000	97 2 1501 8202	1 1 2 4
CEZ	202,6000	16:21	9	209.60	-2.88 %	9	202.6000	205.0000	5	0	10	[+]
CEZ	202.40 209.60	188.7000 230.4000	16:21 15:44 13:42 11:51	5 20 1 7	202,4000 208,0000 209,0000 206,8000	3 1 1 1	14 8 5 50	202.2000 201.2000 200.0000 198.0000	209.0000 209.6000 213.0000 213.2000	9 19 8 12	1 1 2 1
CIGAMES	3,2200	17:00	300	3.24	-0.31 %	2000	3.2100	3.2200	11225	172	558	[+]
CIG	3.21 3.27	2.9200 3.5600	16:49 16:49 16:49 16:49	575 1000 903 1097	3,2200 3,2100 3,2100 3,2100	7 1 2 4	7081 2000 2500 14440	3.2000 3.1950 3.1900 3.1800	3.2300 3.2400 3.2600 3.2650	5000 2592 100 3400	1 1 1 2
CLNPHARMA	21,0000	17:00	6	20.85	0.72 %	271	20.9500	21.0000	1182	9	186	[+]
CLN	20.55 21.05	18.7800 22.9000	17:00 17:00 17:00 16:49	54 3 2 10	21,0000 21,0000 21,0000 21,0500	2 3 1 2	11 2190 150 70	20.9000 20.7000 20.6500 20.6000	21.0500 21.1000 21.2000 21.3000	319 2535 200 1008	3 6 1 5
CLOUD	66,6000	10:41	3	67.60	-1.19 %	6	65.2000	66.6000	30	0	5	[+]
CLD	66.60 67.60	61.0000 74.2000	09:00 09:00 16:24 15:17	73 1 8 6	67,6000 67,6000 67,4000 67,4000	3 1 1 1	73 50 12 24	65.0000 64.8000 64.4000 64.0000	67.0000 67.6000 67.8000 68.0000	200 27 27 210	1 1 1 2
COALENERG	2,3480	17:01	180	2.35	-0.68 %	520	2.3480	2.3760	1227	140	329	[+]
CLE	2.35 2.39	2.1160 2.5840	17:00 17:00 17:00 17:00	200 169 169 1282	2,3480 2,3480 2,3480 2,3480	1 1 1 1	2000 5 1000 1000	2.3400 2.3300 2.3240 2.3200	2.3780 2.3820 2.3840 2.4080	477 477 477 2100	1 1 1 1
COGNOR	5,1500	17:00	200	5.15	0.49 %	498	5.1200	5.1500	2020	181	930	[+]
COG	5.07 5.23	4.6320 5.6550	17:00 17:00 17:00 17:00	209 2316 500 1	5,1500 5,1500 5,1500 5,1500	1 1 1 7	50 500 1461 2732	5.1150 5.1100 5.1050 5.1000	5.1600 5.1750 5.1900 5.2100	1000 1460 240 802	1 2 1 4
COLUMBUS	3,6250	17:00	400	3.57	-0.14 %	2	3.5950	3.6250	2	14	51	[+]
CLC	3.55 3.65	3.2150 3.9250	17:00 17:00 16:38 16:38	98 2 713 150	3,6250 3,6250 3,6250 3,6250	1 1 2 1	2 2 302 2	3.5900 3.5850 3.5800 3.5750	3.6300 3.6350 3.6400 3.6450	2 302 314 1002	1 2 2 2
COMP	58,0000	17:00	6	56.10	2.65 %	70	57.5000	58.0000	187	8	464	[+]
CMP	56.00 58.80	50.5000 61.7000	17:00 17:00 17:00 17:00	4 25 1 60	58,0000 58,0000 58,0000 58,0000	1 1 1 1	51 78 200 111	57.1000 57.0000 56.8000 56.5000	58.1000 58.3000 58.5000 58.7000	26 100 100 503	1 1 1 3
COMPERIA	4,4200	12:04	7	4.42	-3.91 %	768	4.4200	4.6000	1700	0	1	[+]
CPL	4.42 4.42	3.9800 4.8600	12:03 09:14 09:00 13:41	5 108 108 355	4,4200 4,4200 4,6000 4,8000	3 1 1 1	2846 800 1000 676	4.4000 4.3200 4.2000 4.1800	4.8000 4.9200 4.9600 5.2000	645 330 250 540	1 1 1 1
COMPREMUM	1,3750	17:04	375	1.35	3.38 %	755	1.3700	1.3900	3537	672	945	[+]
CPR	1.31 1.50	1.3300 1.6200	17:00 16:49 16:49 16:49	4211 50 1550 1219	1,3750 1,3900 1,3850 1,3700	1 1 3 1	140 1551 2900 2000	1.3600 1.3550 1.3500 1.3400	1.3950 1.4000 1.4050 1.4100	20 1156 2650 11100	1 1 1 2
CORMAY	0,5880	17:00	102	0.58	-1.01 %	5035	0.5740	0.5880	54405	111	65	[+]
CRM	0.57 0.61	0.5220 0.6380	17:00 17:00 16:44 16:40	19 29 95 36	0,5880 0,5880 0,5880 0,5880	4 5 1 1	3773 17223 20 1944	0.5720 0.5700 0.5680 0.5660	0.5900 0.5920 0.5960 0.5980	2500 3030 2116 3100	1 2 3 3
CREEPYJAR	598,0000	17:00	16	604.00	-0.99 %	6	592.0000	598.0000	23	2	1 079	[+]
CRJ	592.00 612.00	544.0000 664.0000	17:00 17:00 17:00 17:00	4 5 14 13	598,0000 598,0000 598,0000 598,0000	3 2 2 2	25 6 24 55	590.0000 588.0000 586.0000 584.0000	600.0000 602.0000 604.0000 606.0000	2 2 76 34	1 1 6 4
CREOTECH	646,0000	17:00	6	663.00	-2.42 %	5	646.0000	647.0000	33	8	4 893	[+]
CRI	639.00 668.00	597.0000 729.0000	17:00 17:00 17:00 17:00	20 4 1 1	646,0000 646,0000 646,0000 646,0000	1 2 1 5	20 15 20 456	644.0000 643.0000 640.0000 639.0000	648.0000 649.0000 650.0000 651.0000	7 29 386 146	2 2 5 4
CYBERFLKS	187,3000	17:00	25	189.60	0.75 %	3	187.1000	187.6000	1	18	3 318	[+]
CBF	183.10 189.80	170.7000 208.4000	17:00 17:00 17:00 17:00	1 21 2 8	187,3000 187,3000 187,3000 187,3000	1 1 1 1	10 29 1 10	186.5000 186.1000 185.9000 185.8000	187.8000 188.0000 188.4000 188.6000	7 11 2 249	1 1 1 2
CYFRPLSAT	13,9050	17:00	53	13.59	2.32 %	25000	13.8750	13.9050	4125	1 474	20 257	[+]
CPS	13.37 14.02	12.2350 14.9450	17:00 17:00 17:00 17:00	455 1578 200 600	13,9050 13,9050 13,9050 13,9050	3 1 1 2	2898 2000 2000 3631	13.8700 13.8650 13.8600 13.8500	13.9150 13.9200 13.9250 13.9300	600 1 50 1462	1 1 1 6
DADELO	71,3000	17:00	2	72.10	-1.38 %	397	71.3000	72.1000	136	4	310	[+]
DAD	71.30 72.80	64.9000 79.3000	17:00 16:48 16:48 16:48	60 1 1 17	71,3000 71,3000 71,4000 71,4000	1 10 2 2	18 2151 30 403	71.1000 71.0000 70.6000 70.4000	72.3000 72.4000 72.6000 72.8000	200 38 35 390	1 1 1 3
DATAWALK	134,6000	17:00	3	134.00	-0.30 %	3	134.2000	134.6000	1	7	886	[+]
DAT	133.40 137.00	120.6000 147.4000	16:49 16:49 16:47 16:45	8 2 21 1	135,0000 135,0000 135,0000 135,0000	2 5 2 13	494 216 149 473	134.0000 133.4000 133.2000 133.0000	135.0000 135.6000 136.2000 137.4000	52 40 33 129	3 1 1 3
DBENERGY	10,0000	16:15	4	10.00	0.00 %	6	9.8000	10.1000	10	0	0	[+]
DBE	9.80 10.00	9.0000 11.0000	14:55 12:20 11:00 09:00	4 5 5 2	9,8000 9,9000 10,0000 10,0000	1 3 2 1	20 44 162 140	9.7000 9.6200 9.6000 9.5800	10.2000 10.2500 10.3000 10.3500	10 52 172 37	1 1 3 2
DEBICA	84,9000	16:44	39	84.40	0.59 %	20	84.7000	84.9000	46	2	190	[+]
DBC	84.40 85.40	76.0000 92.8000	16:09 15:50 15:47 15:39	15 1 40 40	84,9000 84,8000 85,0000 85,0000	1 1 6 1	20 31 61 132	84.6000 84.5000 84.4000 84.3000	85.0000 85.1000 85.2000 85.4000	362 100 100 73	1 1 2 2
DECORA	76,0000	16:47	3	76.70	-3.18 %	187	76.0000	76.1000	41	4	277	[+]
DCR	75.00 77.20	69.1000 84.3000	16:07 16:07 16:02 15:50	94 6 1836 65	76,3000 76,2000 76,0000 76,0000	2 1 1 2	9 40 61 20	75.8000 75.7000 75.6000 75.5000	76.3000 77.0000 77.2000 77.5000	5 336 216 30	1 2 2 1
DEKPOL	83,6000	17:00	30	83.40	0.24 %	42	82.0000	83.6000	2	1	96	[+]
DEK	81.40 83.80	75.2000 91.6000	16:13 16:13 16:05 16:04	75 25 3 2	83,8000 83,6000 83,6000 83,4000	1 1 3 2	15 15 162 21	81.8000 81.6000 81.4000 81.0000	83.8000 84.0000 84.4000 84.6000	485 267 215 9	1 6 2 1
DELKO	6,2800	16:31	16	6.30	-0.32 %	206	6.2700	6.2800	43	2	11	[+]
DEL	6.27 6.30	5.6700 6.9300	16:29 13:17 13:17 13:15	191 48 200 10	6,2800 6,2700 6,2700 6,2800	3 1 1 1	704 200 650 300	6.2600 6.2500 6.2400 6.2300	6.3000 6.3400 6.3600 6.3800	409 300 340 205	2 1 1 2
DEVELIA	10,3200	17:00	81	10.34	-0.39 %	3783	10.3200	10.3400	782	342	3 501	[+]
DVL	10.08 10.42	9.3100 11.3600	17:00 17:00 17:00 17:00	418 10 794 508	10,3200 10,3200 10,3200 10,3200	1 2 1 2	119 220 814 2095	10.2200 10.2000 10.1600 10.1400	10.3600 10.3800 10.4000 10.4200	511 25 859 2409	3 1 3 3
DGA	29,0000	12:10	31	26.90	8.21 %	500	27.0000	28.8000	219	1	41	[+]
DGA	26.80 29.00	24.3000 29.5000	11:55 11:49 11:49 11:33	750 174 45 2	29,0000 29,0000 29,0000 26,8000	2 1 1 1	160 145 20 296	26.4000 26.2000 25.5000 25.4000	29.0000 29.4000 29.5000 29.8000	754 100 199 284	3 1 2 2
DIAG	150,3000	17:02	31	148.80	1.55 %	101	150.0000	150.3000	144	289	42 952	[+]
DIA	146.40 152.00	134.0000 163.6000	17:00 17:00 17:00 17:00	5 7 13 20	150,3000 150,3000 150,3000 150,3000	1 1 1 1	1 8 20 25	149.9000 149.5000 149.1000 149.0000	150.4000 150.5000 150.6000 150.8000	125 50 100 120	2 1 1 2
DIGITANET	200,8000	17:00	10	203.00	-1.86 %	1	199.0000	200.8000	185	17	3 287	[+]
DIG	195.20 203.00	182.7000 223.2000	17:00 17:00 17:00 17:00	9 31 46 5	200,8000 200,8000 200,8000 200,8000	1 1 3 6	4 4 21 194	198.6000 198.4000 198.1000 198.0000	201.4000 202.0000 202.2000 202.4000	4 70 103 102	1 1 2 1
DINOPL	33,4800	17:04	162	33.50	0.66 %	1837	33.4800	33.4900	294	1 283	43 054	[+]
DNP	33.30 33.85	30.1500 36.8500	17:02 17:02 17:02 17:02	1 15 34 50	33,4800 33,4800 33,4800 33,4800	4 3 5 4	7927 2859 23489 3574	33.4700 33.4600 33.4500 33.4400	33.5000 33.5100 33.5200 33.5300	645 1254 54 158	1 2 2 2
DMGROUP	2,3700	17:00	2	2.36	-1.25 %	2	2.3400	2.3700	18862	1	2	[+]
DMG	2.36 2.40	2.1300 2.5900	16:46 16:02 16:02 12:43	1 50 650 3	2,3700 2,3600 2,3600 2,3700	2 2 5 3	2605 8 28 25	2.3300 2.3200 2.3100 2.3000	2.4000 2.4200 2.4400 2.4500	1970 5 5 15	1 1 1 3
DOMDEV	250,5000	17:00	16	254.50	-0.79 %	24	250.5000	252.0000	28	5	1 188	[+]
DOM	246.00 254.50	229.5000 279.5000	17:00 17:00 17:00 17:00	16 8 3 29	250,5000 250,5000 250,5000 250,5000	1 2 7 1	60 64 334 50	249.0000 248.5000 248.0000 247.5000	252.5000 253.0000 254.0000 254.5000	61 61 6 34	2 2 1 3
DRAGOENT	20,1000	16:39	1	19.50	5.51 %	5	19.9000	20.1000	7	8	168	[+]
DGE	19.50 21.40	17.5500 21.4000	16:04 16:02 16:01 15:31	66 1 25 50	20,1000 20,1000 20,1000 20,2000	1 1 2 2	5 5 101 500	19.8000 19.7000 19.2000 19.1000	20.2000 20.4000 20.5000 20.6000	50 5 7 11	1 1 1 1
ECHO	5,3000	16:49	451	5.32	-0.38 %	930	5.2800	5.3000	51	23	121	[+]
ECH	5.28 5.40	4.7900 5.8500	16:45 16:32 16:08 16:02	100 380 10 8	5,3000 5,3000 5,3000 5,3000	1 1 2 2	6 6 1947 2387	5.2500 5.2400 5.2300 5.2200	5.3200 5.3300 5.3400 5.3500	1000 7 2000 783	1 1 2 4
EDINVEST	9,4800	16:16	95	9.60	-1.25 %	380	9.3600	9.4800	379	2	16	[+]
EDI	9.30 9.60	8.6400 10.5500	16:16 16:16 16:13 15:56	5 100 55 100	9,4000 9,4000 9,4000 9,3600	2 1 1 1	4679 31 850 175	9.3000 9.2400 9.2000 9.1000	9.5600 9.5800 9.6000 9.6400	160 160 3013 200	1 1 6 1
ELEKTROTI	53,6000	17:00	20	53.60	0.00 %	10	53.2000	53.6000	18	13	706	[+]
ELT	52.55 53.65	48.2400 58.9500	17:00 17:00 17:00 17:00	71 40 40 50	53,6000 53,6000 53,6000 53,6000	1 4 1 1	100 1489 10 50	53.1500 53.0000 52.9500 52.9000	53.6500 53.7000 53.8000 53.9000	1995 3600 1195 12	4 4 3 2
ELKOP	1,8050	15:40	8	1.75	-0.55 %	6	1.7250	1.8050	258	0	0	[+]
EKP	1.73 1.82	1.5750 1.9250	15:17 09:00 09:00 16:23	6 1 212 260	1,7250 1,8150 1,7500 1,8150	2 2 2 1	606 9 1234 1000	1.7200 1.7150 1.7100 1.7050	1.8100 1.8150 1.8250 1.8300	250 738 183 247	1 1 1 2
ENEA	23,0000	17:03	150	22.90	0.09 %	10789	23.0000	23.0400	1000	334	7 645	[+]
ENA	22.66 23.16	20.6200 25.1800	17:00 17:00 17:00 17:00	351 178 200 157	23,0000 23,0000 23,0000 23,0000	2 2 2 2	884 49 482 49	22.9800 22.9600 22.9400 22.9200	23.0600 23.0800 23.1200 23.1400	800 731 24 4884	1 1 1 3
ENELMED	19,0000	17:00	2	19.00	0.00 %	138	18.9000	19.0000	301	1	15	[+]
ENE	19.00 19.00	17.1000 20.8000	12:56 09:05 09:04 14:28	265 510 2 7	19,0000 19,0000 19,0000 19,0000	3 4 1 1	125 431 50 5	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.6000	5 10 5 25	1 1 1 2
ENERGA	19,0000	17:00	67	19.18	-0.94 %	131	18.8400	19.0000	5448	18	335	[+]
ENG	18.78 19.18	17.2800 21.0500	17:00 16:49 16:49 16:49	400 2 170 8	19,0000 19,0000 19,0000 19,0000	1 1 1 2	150 124 118 525	18.8200 18.8000 18.7800 18.7600	19.0400 19.0600 19.1200 19.1400	186 186 158 598	1 1 1 1
ENERGOINS	2,3800	17:02	480	2.41	-1.65 %	20	2.3800	2.3900	783	18	42	[+]
ENI	2.33 2.42	2.1700 2.6500	16:44 16:43 16:38 16:10	10 25 10 40	2,3800 2,3400 2,3800 2,3500	1 2 3 2	195 589 385 310	2.3400 2.3300 2.3200 2.3100	2.4000 2.4200 2.4300 2.4400	1250 696 200 5000	2 2 1 1
ENTER	56,0000	17:00	50	56.80	-2.27 %	35	55.8000	56.0000	57	10	581	[+]
ENT	55.20 57.50	51.2000 62.4000	17:00 16:49 16:47 16:47	50 2 9 43	56,0000 56,0000 56,0000 56,0000	2 2 2 2	3371 201 23 111	55.7000 55.6000 55.5000 55.4000	56.4000 56.7000 56.8000 56.9000	100 21 87 119	1 2 1 2
EQUNICO	1,2150	16:00	150	1.21	0.41 %	200	1.1850	1.2150	2145	5	6	[+]
EQU	1.21 1.22	1.0900 1.3300	11:50 10:44 10:28 10:25	3 150 552 148	1,2150 1,2150 1,2100 1,2100	1 2 2 6	200 1650 1111 3333	1.1800 1.1750 1.1700 1.1600	1.2200 1.2250 1.2300 1.2350	6148 239 1400 1092	1 2 2 1
ERBUD	27,0500	17:00	88	27.35	-2.70 %	52	27.0500	27.4000	100	27	754	[+]
ERB	27.05 27.80	24.6500 30.0500	17:00 17:00 17:00 17:00	400 36 100 100	27,0500 27,0500 27,0500 27,0500	15 2 2 1	4349 55 41 1	27.0000 26.9000 26.8000 26.7000	27.4500 27.5000 27.7000 27.9000	306 132 100 80	1 1 1 1
ERG	44,0000	09:32	11	44.00	0.00 %	180	42.0000	44.0000	175	0	0	[+]
ERG	44.00 44.00	39.6000 48.4000	16:48 15:31 09:01 09:00	2 19 2 21	44,0000 42,6000 44,0000 42,0000	1 1 0 0	39 40 0 0	40.6000 37.0000 0.0000 0.0000	45.6000 45.8000 46.0000 47.4000	72 48 55 400	1 1 1 1
ESOTIQ	32,9000	16:18	25	33.00	0.30 %	250	32.4000	32.9000	57	1	27	[+]
EAH	32.20 33.00	29.7000 36.3000	15:15 15:14 15:13 15:13	24 15 1 15	32,9000 32,9000 32,9000 32,9000	1 2 2 5	40 128 700 181	32.3000 32.2000 32.1000 32.0000	33.0000 33.1000 33.2000 33.3000	125 195 442 45	4 3 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5200	17:00	600	0.56	-6.31 %	3600	0.5050	0.5200	1536	112	59	[+]
EUC	0.51 0.56	0.4995 0.6100	16:45 16:29 16:27 16:26	772 525 1 1772	0,5200 0,5200 0,5190 0,5050	1 1 3 2	500 4000 51150 6065	0.5040 0.5010 0.5000 0.4920	0.5230 0.5480 0.5500 0.5520	2500 2980 3617 5000	1 1 2 1
EUROCASH	5,8600	17:00	56	5.92	-1.01 %	1293	5.8600	5.9100	996	85	500	[+]
EUR	5.83 5.97	5.3300 6.5100	17:00 17:00 17:00 17:00	330 450 2 2	5,8600 5,8600 5,8600 5,8600	1 7 9 1	2 5164 8189 230	5.8550 5.8500 5.8400 5.8350	5.9150 5.9200 5.9350 5.9500	84 1553 200 102	1 2 1 2
EUROHOLD	3,9200	09:15	100	3.90	3.16 %	60	3.8600	3.9200	3948	0	1	[+]
EHG	3.90 3.92	3.5200 4.2800	09:15 16:34 16:34 15:46	200 15 85 300	3,9000 3,8000 3,8600 3,9000	2 1 1 1	49 1000 302 625	3.8000 3.7600 3.7400 3.7000	3.9600 4.0000 4.1800 4.4000	3441 54 500 50	1 2 1 1
EUROTEL	26,5000	17:00	1	26.50	-1.85 %	127	26.5000	26.6500	7	1	33	[+]
ETL	26.50 27.00	23.8500 29.1500	16:49 16:47 16:25 15:53	62 40 147 2	26,6500 26,5000 26,5000 26,6500	1 2 3 2	10 162 201 77	26.4000 26.2000 26.1500 26.1000	26.7000 26.9000 27.0000 27.3000	562 550 569 25	1 1 1 1
FABRITY	25,0000	15:20	8	24.90	0.40 %	683	24.9000	25.0000	374	0	12	[+]
FAB	24.90 25.10	22.5000 27.3000	15:17 15:13 15:13 15:13	8 41 50 119	25,0000 25,0000 25,0000 25,0000	5 4 4 2	737 622 1225 1000	24.8000 24.7000 24.6000 24.5000	25.1000 25.2000 25.3000 25.5000	207 370 116 213	2 4 1 3
FASING	14,8000	16:11	20	14.40	2.78 %	30	14.4000	14.8000	90	0	0	[+]
FSG	14.40 14.80	13.0000 15.8000	14:39 14:39 14:39 14:39	3 2 2 2	14,4000 14,4000 14,4000 14,4000	1 1 1 4	963 529 98 2361	14.3000 14.2000 14.1000 14.0000	14.9000 15.0000 15.3000 15.9000	2131 10 250 150	2 1 1 1
FEERUM	12,9000	17:00	4	14.30	-9.79 %	96	12.9000	14.3000	151	0	4	[+]
FEE	12.90 14.30	12.9000 15.7000	17:00 16:44 14:28 14:28	120 30 1 154	12,9000 13,3500 13,3500 13,3500	1 2 1 1	80 525 239 240	12.6500 12.6000 12.5000 12.4000	14.4000 14.5000 14.8000 15.0000	4 601 348 500	1 2 1 1
FERRO	28,6000	17:00	12	28.90	-1.04 %	503	28.4000	28.6000	488	11	304	[+]
FRO	28.40 29.00	26.1000 31.7000	17:00 17:00 17:00 17:00	188 7 5 4	28,6000 28,6000 28,6000 28,6000	4 6 7 11	10 787 718 1162	28.3000 28.2000 28.1000 28.0000	28.7000 28.9000 29.0000 29.1000	680 81 1 86	2 1 1 2
FON	1,6200	16:47	1024	1.70	0.31 %	1816	1.6200	1.6900	97	5	8	[+]
FON	1.62 1.70	1.5300 1.8700	13:52 12:40 12:03 09:12	1024 449 98 1322	1,7000 1,6150 1,6150 1,7000	2 3 1 2	2256 1897 500 9869	1.6150 1.6100 1.6050 1.6000	1.7000 1.7150 1.7300 1.7400	10149 740 500 1452	5 1 1 2
FORTE	20,0000	17:00	82	20.30	-0.99 %	330	19.9000	20.1000	2057	9	186	[+]
FTE	19.25 20.30	18.3000 22.3000	17:00 16:41 16:41 16:41	18 112 339 49	20,0000 20,0000 20,0000 20,0000	1 2 1 4	222 230 100 949	19.8500 19.8000 19.7500 19.7000	20.2000 20.3000 20.4000 20.5000	311 317 306 111	3 2 1 1
GAMEOPS	13,2000	16:34	1	13.05	1.15 %	190	13.1500	13.2000	99	0	6	[+]
GOP	13.05 13.35	11.7500 14.3500	16:18 16:18 16:11 15:57	80 1 10 76	13,1500 13,1500 13,1500 13,2000	1 1 1 1	10 52 752 986	13.1000 13.0500 13.0000 12.9000	13.3500 13.4000 13.4500 13.5000	1 100 5 1	1 1 1 1
GAMFACTOR	5,2700	16:35	400	5.24	0.38 %	646	5.1400	5.2600	800	11	57	[+]
GIF	5.19 5.27	4.7200 5.7600	16:35 14:25 14:25 14:25	545 1 135 255	5,2600 5,2700 5,2000 5,2100	1 2 2 2	1 201 101 251	5.1300 5.1200 5.1100 5.1000	5.2700 5.2900 5.3000 5.3400	3680 150 817 100	2 2 3 1
GENOMTEC	4,8300	17:00	1	4.87	-0.82 %	2110	4.7500	4.8300	199	10	46	[+]
GMT	4.75 4.87	4.3800 5.3500	16:48 16:48 16:14 15:48	74 100 45 20	4,7600 4,7600 4,7600 4,8000	1 1 1 1	4 1521 2500 875	4.7400 4.7050 4.7000 4.6950	4.8350 4.8400 4.8500 4.8650	200 1500 849 8306	1 1 1 2
GETIN	0,5010	17:00	13888	0.51	0.20 %	50	0.4980	0.5010	113	79	40	[+]
GTN	0.50 0.51	0.4545 0.5550	17:00 17:00 16:25 16:25	8332 74 10 15	0,5010 0,5010 0,5010 0,5000	9 6 1 16	5545 4770 300 26147	0.4970 0.4960 0.4955 0.4950	0.5020 0.5030 0.5040 0.5050	6239 12443 5000 3270	1 3 1 1
GPW	77,9500	17:00	2	77.45	0.65 %	4	77.8000	78.0000	1000	75	5 838	[+]
GPW	77.05 78.35	69.7500 85.1500	17:00 17:00 17:00 17:00	1 1 2 2	77,9500 77,9500 77,9500 77,9500	2 1 1 3	4 10 35 40	77.7000 77.6500 77.5000 77.4500	78.1000 78.1500 78.2000 78.2500	521 375 521 2	1 2 1 1
GREENX	2,2820	17:00	1416	2.30	-0.87 %	2584	2.2820	2.3000	40359	331	760	[+]
GRX	2.27 2.34	2.0700 2.5300	17:00 17:00 17:00 17:00	1255 270 8 745	2,2820 2,2820 2,2820 2,2820	2 1 1 1	2000 5000 4500 5000	2.2800 2.2780 2.2760 2.2740	2.3100 2.3120 2.3140 2.3160	578 1117 304 300	1 2 2 1
GRODNO	15,9000	17:02	80	15.50	3.25 %	525	15.6500	15.9500	3873	98	1 570	[+]
GRN	15.50 16.20	13.9500 17.0500	17:01 17:01 17:00 17:00	3 113 87 3	15,9000 15,9000 15,9000 15,9000	3 1 8 1	613 85 807 150	15.6000 15.5500 15.5000 15.4500	16.0000 16.0500 16.1000 16.1500	1108 2298 28177 3481	3 2 6 8
GRUPAAZOTY	17,9200	17:02	616	18.31	-2.02 %	1230	17.9200	18.0000	100	285	5 175	[+]
ATT	17.92 18.50	16.4800 20.1400	17:02 17:01 17:00 17:00	264 1494 200 1042	17,9200 17,9200 17,9200 17,9200	2 12 2 2	101 3670 113 8	17.9100 17.9000 17.8900 17.8800	18.0400 18.0700 18.0800 18.0900	511 20 20 20	1 1 1 1
GRUPRACUJ	45,2000	17:02	251	45.20	0.00 %	111	44.9000	45.5000	100	32	1 419	[+]
GPP	44.60 45.95	40.7000 49.7000	17:02 17:00 17:00 17:00	252 2 184 108	45,2000 45,2000 45,2000 45,2000	2 5 7 1	211 95 682 30	44.6000 44.5500 44.5000 44.4500	45.6500 45.8000 45.9500 46.0000	33 20 84 700	1 1 1 2
GTC	2,6800	15:24	3	2.67	0.37 %	464	2.6700	2.6800	385	1	2	[+]
GTC	2.67 2.68	2.4100 2.9300	12:39 10:19 09:09 09:00	612 78 10 36	2,6800 2,6800 2,6800 2,6700	1 1 1 2	1998 5 5000 5005	2.6600 2.6200 2.6100 2.6000	2.6900 2.7000 2.7100 2.7400	7 55 5 668	2 2 1 2
HANDLOWY	116,2000	17:00	8	116.60	-1.02 %	233	116.2000	117.0000	7	22	2 539	[+]
BHW	115.20 117.60	105.0000 128.2000	17:00 17:00 17:00 17:00	64 2 1 42	116,2000 116,2000 116,2000 116,2000	2 1 1 2	160 300 244 1244	116.0000 115.8000 115.6000 115.4000	117.2000 117.8000 118.0000 118.4000	254 31 105 20	3 3 4 1
HARPER	5,0200	16:32	1	5.16	-1.57 %	2566	5.0200	5.0800	120	2	10	[+]
HRP	5.00 5.16	4.6500 5.6600	16:32 15:38 15:37 12:54	4 380 20 41	5,0200 5,0800 5,0600 5,0400	3 2 1 3	1201 11 250 751	5.0000 4.9800 4.9700 4.9600	5.1000 5.1200 5.1400 5.1600	8304 21 450 224	4 3 1 1
HELIO	48,9000	16:36	20	47.80	2.09 %	170	47.5000	48.9000	276	1	50	[+]
HEL	47.50 49.00	43.1000 52.4000	16:26 13:29 13:29 13:29	40 8 37 45	48,9000 47,5000 47,5000 49,0000	1 4 1 1	100 116 125 274	47.2000 47.0000 46.9000 46.4000	49.0000 49.2000 49.4000 49.8000	181 47 29 99	2 1 1 1
HERCULES	1,6600	17:04	1387	1.44	28.19 %	9064	1.6600	1.6650	1050	1 165	1 848	[+]
HRS	1.34 1.74	1.4250 1.7350	17:04 17:00 17:00 17:00	9549 451 893 307	1,6600 1,6600 1,6600 1,6600	2 3 2 1	1690 1602 3666 480	1.6150 1.6050 1.6000 1.5800	1.6700 1.6800 1.6900 1.6950	821 5000 6992 4885	1 1 5 2
HUUUGE	23,1000	17:00	6	23.05	0.00 %	875	22.6000	23.1000	225	6	127	[+]
HUG	22.65 23.10	20.7500 25.3500	17:00 17:00 17:00 16:38	2 2 2 12	23,1000 23,1000 23,1000 23,0500	1 6 1 1	75 270 5000 32	22.5500 22.5000 22.4500 22.4000	23.1500 23.2000 23.2500 23.3000	108 1419 221 62	2 5 3 1
HYDROTOR	16,0000	15:43	69	15.00	6.67 %	5	15.4500	15.9500	110	1	8	[+]
HDR	15.00 16.00	13.5000 16.5000	15:43 14:46 14:36 13:59	24 30 35 2	15,7000 15,7000 15,4000 15,5000	2 1 1 1	175 1 161 76	15.4000 15.3000 15.2000 15.0000	16.0000 16.5000 17.2000 17.3500	600 215 40 209	2 2 1 2
IBSM	74,6000	09:00	1	74.60	2.47 %	14	70.2000	73.0000	104	0	0	[+]
IBS	74.60 74.60	67.2000 82.0000	11:09 09:00 09:00 13:34	2 2 1 1	72,8000 74,8000 72,8000 72,6000	4 1 1 1	8 20 125 19	70.0000 69.8000 69.6000 68.8000	74.4000 75.0000 76.0000 76.6000	96 15 15 295	2 1 1 1
IDMSAPL	0,4960	15:44	6	0.00	0.00 %	3419	0.4560	0.4980	3000	0	0	[+]
IDM	0.00 0.00	0.4480 0.5450	16:09 15:50 15:49 11:14	7 4 24 4	0,4960 0,4960 0,4960 0,4560	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	2.4800 2.5000 3.0000 5.0000	40 12 163 213	1 1 1 1
IFIRMA	29,3000	16:47	2	29.65	-1.01 %	210	29.3000	29.6500	70	1	40	[+]
IFI	29.30 29.70	26.7000 32.6000	16:47 16:47 16:47 16:47	1 15 1 23	29,3000 29,3000 29,3000 29,3500	1 4 2 1	80 156 150 15	29.2500 29.2000 29.1500 29.1000	29.7000 29.7500 29.8000 29.8500	276 93 300 76	4 2 1 3
IFSA	0,1230	17:00	565	0.13	-3.91 %	34435	0.1230	0.1280	9561	10	1	[+]
IFR	0.12 0.13	0.1100 0.1480	16:12 16:04 16:04 10:07	2115 5000 1860 10	0,1250 0,1250 0,1250 0,1290	1 2 1 1	5000 20983 20000 30000	0.1220 0.1210 0.1190 0.1110	0.1290 0.1300 0.1320 0.1360	32980 22190 3650 38520	2 1 1 2
IMCOMPANY	37,3000	15:49	9	37.45	0.13 %	1	37.1500	37.3000	90	0	11	[+]
IMC	36.65 37.45	33.7500 41.1500	14:39 14:26 14:25 13:44	50 102 57 40	37,1000 36,6500 36,9500 37,1500	1 1 2 1	228 28 201 90	36.6500 36.6000 36.5000 36.2000	37.4500 37.9500 38.0000 38.2000	408 1216 1614 499	1 1 2 1
IMMOBILE	4,6000	15:16	20	4.50	2.00 %	10	4.5800	4.5900	3000	17	78	[+]
GKI	4.43 4.63	4.0500 4.9500	15:04 15:04 14:28 14:28	1690 5655 519 1646	4,4400 4,4400 4,5800 4,5700	1 2 1 1	565 650 500 1200	4.4500 4.4300 4.3900 4.3800	4.6100 4.6200 4.6300 4.7500	669 1000 680 400	1 1 2 1
IMPERA	1,9000	11:38	11	2.00	-4.04 %	531	1.8200	1.9000	3991	12	24	[+]
IMP	1.82 2.00	1.8000 2.2000	11:38 11:38 10:25 10:24	200 300 1 3999	1,8200 1,8200 1,9900 1,9000	1 1 1 1	549 4200 900 1500	1.8100 1.8000 1.7500 1.7400	1.9800 1.9900 2.0000 2.0800	1000 2199 855 3743	1 2 1 1
IMS	2,2700	16:31	93	2.22	1.57 %	112	2.2700	2.2800	100	2	6	[+]
IMS	2.22 2.29	1.9940 2.4350	16:31 15:17 12:39 10:56	7 5 80 1000	2,2750 2,2850 2,2700 2,2700	1 2 1 1	2155 111 100 250	2.2600 2.2500 2.2400 2.2350	2.2850 2.2900 2.2950 2.3000	250 610 100 2010	1 3 1 2
INC SA	1,7900	16:40	2	1.78	0.56 %	103	1.7400	1.7900	10846	12	22	[+]
INC	1.72 1.79	1.6050 1.9550	16:15 16:14 14:09 12:29	1200 642 300 1000	1,7900 1,7850 1,7850 1,7900	1 1 2 2	300 1152 510 2512	1.7250 1.7200 1.7100 1.7050	1.8000 1.8150 1.8250 1.8300	8100 9 1855 4000	2 1 1 1
INGBSK	416,4000	17:04	19	421.40	-1.65 %	53	416.4000	418.6000	38	16	6 576	[+]
ING	416.40 424.20	379.4000 463.4000	17:04 17:00 17:00 17:00	35 136 10 207	416,4000 416,4000 416,4000 416,4000	5 4 1 1	325 106 121 172	416.2000 416.0000 415.8000 415.6000	418.8000 419.0000 419.2000 419.4000	22 119 20 387	1 2 2 2
INPRO	7,8000	13:55	6	7.85	-0.64 %	617	7.8000	7.9000	6465	1	6	[+]
INP	7.80 7.90	7.1000 8.6000	10:46 10:45 09:01 09:01	1 1 166 200	7,9000 7,8000 7,9000 7,8500	2 5 4 2	236 353 571 266	7.7500 7.7000 7.6500 7.6000	8.1500 8.2000 8.2500 8.3000	5 10 159 500	1 1 2 1
INSTALKRK	37,7000	13:34	2	37.80	0.53 %	228	37.5000	37.7000	48	0	11	[+]
INK	37.50 37.80	34.1000 41.5000	09:20 09:20 09:20 09:00	94 113 59 19	37,5000 37,5000 37,6000 37,8000	3 1 2 1	164 70 151 111	37.4000 37.3000 37.2000 37.1000	37.8000 37.9000 38.0000 38.3000	72 51 93 42	2 1 2 1
INTERBUD	1,8700	17:00	37	1.87	0.27 %	405	1.7750	1.8700	1033	1	1	[+]
ITB	1.78 1.87	1.6800 2.0500	17:00 16:36 16:36 16:36	223 155 280 50	1,8700 1,7750 1,7800 1,7800	1 2 1 1	25 1025 400 300	1.7700 1.6950 1.6850 1.5600	1.9600 1.9900 2.0500 2.0800	333 3243 2066 10700	1 1 1 2
INTERCARS	733,0000	17:00	14	727.00	0.96 %	8	727.0000	733.0000	30	1	902	[+]
CAR	720.00 734.00	655.0000 799.0000	17:00 17:00 17:00 17:00	2 4 2 6	733,0000 733,0000 733,0000 733,0000	1 3 4 4	19 79 147 93	723.0000 722.0000 719.0000 715.0000	734.0000 736.0000 740.0000 742.0000	14 8 5 2	2 1 1 1
INTERSPPL	0,3850	16:30	4	0.38	0.65 %	30	0.3900	0.3990	3930	1	0	[+]
IPO	0.38 0.40	0.3440 0.4200	14:26 14:03 14:01 10:12	11 250 5 4	0,3990 0,3990 0,3990 0,3990	1 2 2 3	606 585 7200 6051	0.3850 0.3820 0.3810 0.3805	0.3995 0.4000 0.4035 0.4050	5900 4332 82 20123	1 1 2 2
INTROL	7,6800	16:49	1	7.58	1.32 %	1	7.5200	7.6800	1	2	15	[+]
INL	7.48 7.74	6.8400 8.3200	12:57 12:57 12:57 12:43	298 1 1 5	7,5000 7,5000 7,5000 7,7400	1 2 1 1	52 113 402 100	7.5000 7.4800 7.4600 7.4400	7.7400 7.7600 7.7800 7.8000	577 394 413 404	3 3 2 2
IPOPEMA	6,5000	16:40	40	6.48	0.31 %	489	6.4800	6.5000	3038	5	30	[+]
IPE	6.48 6.50	5.8400 7.1200	16:19 15:46 15:08 14:47	11 114 500 5	6,4800 6,5000 6,4800 6,4800	1 2 1 1	3 254 5 6	6.4600 6.4400 6.4200 6.4000	6.5200 6.5600 6.5800 6.6000	2512 300 1324 9024	3 1 3 2
IZOLACJA	4,0800	17:00	2	4.17	2.00 %	1000	4.0000	4.0800	64	0	0	[+]
IZO	4.08 4.17	3.7600 4.5800	11:09 09:05 09:05 09:05	24 2 2 2	4,1000 4,1700 4,1700 4,1700	1 1 2 1	2500 3 1135 12000	3.9300 3.9100 3.8200 3.8000	4.1700 4.1800 4.1900 4.2000	694 1217 453 8305	4 2 1 1
IZOSTAL	3,0600	16:47	116	3.07	-0.97 %	884	3.0600	3.0800	10	13	39	[+]
IZS	3.06 3.09	2.7700 3.3700	16:47 16:47 16:47 16:42	10 200 324 145	3,0600 3,0600 3,0600 3,0600	2 7 4 5	2000 7529 4600 8093	3.0500 3.0400 3.0300 3.0200	3.1000 3.1100 3.1200 3.1300	100 600 2060 931	1 1 2 2
JRHOLDING	5,1200	17:00	16	5.16	-0.78 %	50	5.0800	5.1200	184	12	59	[+]
JRH	4.98 5.20	4.6500 5.6600	17:00 17:00 16:06 16:04	12 12 50 22	5,1200 5,1200 5,1400 4,9800	1 1 1 1	500 978 12 12	5.0000 4.9800 4.9600 4.9100	5.1400 5.1600 5.1800 5.2000	900 544 1842 1563	1 1 2 4
JSW	27,6200	17:02	23	28.45	-2.06 %	1027	27.6200	27.6300	390	356	9 911	[+]
JSW	27.51 28.45	25.6100 31.2900	17:02 17:02 17:02 17:01	35 400 96 111	27,6200 27,6200 27,6200 27,6200	1 8 1 1	10 12670 50 80	27.6100 27.6000 27.5900 27.5800	27.6500 27.6600 27.6700 27.6800	15 164 456 554	2 2 2 2
JWWINVEST	3,0800	11:06	250	3.08	-1.28 %	522	3.0700	3.0900	1000	0	1	[+]
JWW	3.08 3.08	2.7800 3.3800	10:14 10:14 12:39 11:29	39 161 995 5	3,0800 3,0800 3,1200 3,1200	2 1 2 1	900 200 234 100	3.0600 3.0500 3.0400 3.0300	3.1200 3.1300 3.1400 3.1500	50 1050 60 70	1 2 1 1
KCI	0,9080	17:01	9	0.91	0.44 %	41	0.9080	0.9100	15740	9	9	[+]
KCI	0.90 0.91	0.8180 0.9980	17:01 14:50 14:30 13:17	2450 25 430 25	0,9080 0,9080 0,9000 0,9080	1 1 1 1	848 2800 5000 5000	0.9000 0.8960 0.8940 0.8900	0.9120 0.9180 0.9200 0.9280	4200 14281 6708 8000	1 3 2 2
KERNEL	19,6000	17:00	184	19.64	-0.10 %	3947	19.6000	19.7000	2752	5	90	[+]
KER	19.60 19.72	17.6800 21.6000	17:00 17:00 16:49 15:40	65 10 14 602	19,6000 19,6000 19,6000 19,7000	1 1 3 2	50 5 1111 10	19.5600 19.5200 19.5000 19.4600	19.8600 19.8800 19.9000 19.9400	100 10 200 5	1 1 1 1
KETY	1 125,0000	17:00	10	1,115.00	-0.18 %	10	1124.0000	1125.0000	32	13	14 398	[+]
KTY	1,110.00 1,133.00	1004.0000 1226.0000	17:00 17:00 17:00 17:00	1 3 14 1	1 125,0000 1 125,0000 1 125,0000 1 125,0000	1 2 1 2	1 41 11 5	1123.0000 1122.0000 1121.0000 1120.0000	1126.0000 1127.0000 1128.0000 1129.0000	1 2 29 2	1 2 2 2
KGHM	318,1000	17:04	38	318.70	-1.62 %	118	318.1000	318.1500	1301	569	180 530	[+]
KGH	314.45 319.80	286.8500 350.5500	17:04 17:02 17:01 17:01	66 1 33 7	318,1000 318,1000 318,1000 318,1000	1 1 2 2	219 205 250 16	318.0000 317.9000 317.8500 317.8000	318.3000 318.4000 318.5500 318.6000	10 259 1755 177	1 3 4 2
KGL	10,0000	09:00	1	10.00	0.50 %	94	9.6000	10.0000	1674	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	15:52 15:40 15:39 15:39	51 84 200 200	9,9500 10,0000 10,0000 10,0000	2 1 2 1	35 19 25 191	9.5500 9.2000 9.0500 9.0000	10.1000 10.5000 10.9000 11.0000	100 347 625 221	1 1 1 1
KINOPOL	20,2000	17:00	2	20.00	0.50 %	100	20.1000	20.2000	228	3	55	[+]
KPL	20.00 20.20	18.0000 22.0000	16:41 16:34 16:12 14:59	50 50 80 50	20,2000 20,2000 20,2000 20,2000	7 1 5 2	303 2 942 202	20.0000 19.9500 19.9000 19.8500	20.3000 20.5000 20.6000 20.7000	450 1981 200 602	3 3 2 2
KOGENERA	76,9000	17:00	6	76.80	0.13 %	10	76.2000	76.9000	133	6	450	[+]
KGN	76.00 77.80	69.2000 84.4000	17:00 17:00 17:00 16:49	17 40 1 10	76,9000 76,9000 76,9000 76,8000	1 2 4 2	1 548 138 302	76.1000 76.0000 75.9000 75.8000	77.0000 77.2000 77.3000 77.6000	110 6 198 230	1 1 1 1
KOMPAP	19,2000	16:45	8	19.20	0.00 %	122	18.8000	19.2000	417	1	12	[+]
KMP	19.00 19.20	17.3000 21.0000	14:06 09:53 09:30 10:41	5 400 200 420	19,2000 19,0000 19,2000 19,2000	1 1 1 1	500 440 200 300	18.5000 18.4000 17.7000 17.5000	19.9000 20.6000 21.0000 23.6000	135 455 263 300	2 1 2 1
KOMPUTRON	6,1300	17:00	131	6.00	2.17 %	1002	5.9800	6.1300	228	5	32	[+]
KOM	5.95 6.14	5.4000 6.6000	17:00 17:00 17:00 17:00	2 1 2 2	6,1300 6,1300 6,1300 6,1300	1 1 1 2	3 3 2 152	5.9700 5.9500 5.9400 5.9300	6.1400 6.1500 6.1600 6.1800	1984 804 186 400	2 3 1 1
KPPD	22,0000	09:48	11	0.00	0.00 %	360	21.4000	22.0000	800	0	0	[+]
KPD	0.00 0.00	19.8000 24.2000	10:38 16:07 16:07 13:30	20 46 340 5	22,0000 22,0000 22,2000 23,2000	1 1 1 1	65 3 67 1	20.8000 20.0000 19.3000 14.0000	22.4000 26.4000 27.0000 27.2000	340 38 95 90	1 1 1 2
KRAKCHEM	0,3470	16:32	1057	0.33	3.89 %	9000	0.3400	0.3460	1500	179	62	[+]
KCH	0.33 0.36	0.3000 0.3660	16:32 16:29 16:26 16:19	1500 1871 23129 453	0,3470 0,3440 0,3440 0,3440	1 1 1 3	18000 200 10000 26000	0.3370 0.3360 0.3350 0.3320	0.3470 0.3500 0.3570 0.3580	18943 2100 2000 12075	1 1 1 3
KRKA	1 042,0000	16:29	1	1,050.00	-0.76 %	12	1030.0000	1048.0000	1	0	17	[+]
KRK	1,030.00 1,050.00	945.0000 1154.0000	14:10 14:10 13:18 12:44	1 1 1 2	1 030,0000 1 030,0000 1 038,0000 1 040,0000	1 1 1 1	2 2 4 1	1024.0000 1022.0000 1014.0000 1002.0000	1050.0000 1058.0000 1060.0000 1080.0000	6 1 1 20	1 1 1 1
KRUK	473,2000	17:04	2	474.00	-0.17 %	148	473.2000	474.8000	7	28	13 363	[+]
KRU	468.00 479.00	426.6000 521.4000	17:04 17:00 17:00 17:00	2 29 19 3	473,2000 473,2000 473,2000 473,2000	1 2 1 2	2 115 1 31	473.1000 473.0000 472.9000 472.8000	474.9000 475.1000 475.3000 475.5000	2 31 59 4	2 2 2 2
KRVITAMIN	12,6500	16:49	1	12.35	0.00 %	4	12.2500	12.6500	247	0	5	[+]
KVT	12.20 12.65	11.1500 13.5500	16:49 16:49 15:12 12:12	2 2 10 56	12,6000 12,4500 12,2000 12,3000	1 1 2 1	217 99 148 55	12.2000 12.1000 11.8000 11.7000	12.7000 12.7500 12.8500 12.9000	133 2 2 189	1 1 1 2
KSGAGRO	3,5850	10:17	1	3.54	-0.28 %	1	3.5550	3.5750	1	5	17	[+]
KSG	3.51 3.69	3.1900 3.8900	09:52 09:52 09:52 09:42	144 1 230 1384	3,5400 3,5450 3,5500 3,5200	1 1 3 4	12 2078 181 2063	3.5500 3.5400 3.5050 3.5000	3.5850 3.5900 3.6000 3.6550	231 3 250 238	1 1 1 1
LARQ	2,1400	09:01	10	2.14	6.47 %	799	2.0100	2.1000	500	0	0	[+]
LRQ	2.14 2.14	1.9300 2.3500	14:31 09:02 15:20 15:20	1 10 2603 453	2,0100 2,1400 2,1000 2,0900	2 2 1 1	8692 2550 350 400	2.0000 1.9600 1.8500 1.8200	2.1400 2.1500 2.1800 2.1900	955 998 125 5000	1 1 1 1
LENA	2,2700	15:44	394	2.34	-2.99 %	106	2.2700	2.2900	300	16	35	[+]
LEN	2.25 2.34	2.1100 2.5700	15:44 15:10 15:05 13:41	375 150 150 599	2,2900 2,2900 2,2900 2,3000	2 9 1 4	940 4392 999 2820	2.2600 2.2500 2.2300 2.2200	2.3000 2.3100 2.3200 2.3400	1450 1255 100 2203	2 2 1 3
LENTEX	7,7400	17:00	5	7.74	-0.51 %	1	7.5600	7.7400	471	0	0	[+]
LTX	7.58 7.74	6.9800 8.5000	13:19 09:00 09:11 09:11	4 30 1 1	7,5800 7,7400 7,7800 7,6400	2 1 2 1	2 160 2 225	7.5000 7.4400 7.3400 7.3200	7.7800 7.8000 7.8200 7.8400	998 8032 2540 500	1 6 3 1
LESS	0,2440	17:00	2	0.24	-0.41 %	10857	0.2360	0.2440	48	6	2	[+]
LES	0.23 0.25	0.2200 0.2680	16:14 16:14 10:58 10:58	1143 50 1000 2000	0,2350 0,2350 0,2450 0,2440	2 2 1 3	10001 8506 9813 12899	0.2340 0.2330 0.2310 0.2300	0.2450 0.2460 0.2470 0.2480	21488 28904 1000 43897	1 4 2 3
LIBET	1,2200	09:56	10	1.22	0.41 %	86	1.1450	1.2150	8998	0	1	[+]
LBT	1.22 1.22	1.1000 1.3400	09:52 09:31 09:18 09:00	100 200 100 10	1,2200 1,2200 1,2200 1,2200	1 2 1 2	200 2 3 4	1.1400 1.1350 1.1300 1.1250	1.2200 1.2350 1.2400 1.2550	8545 324 8065 1	3 1 2 1
LOKUM	24,4000	16:39	2	24.40	0.00 %	10	24.2000	24.4000	509	0	0	[+]
LKD	24.40 24.40	22.0000 26.8000	10:20 10:52 10:51 10:48	5 1 2 6	24,4000 24,4000 24,0000 24,0000	1 1 1 2	42 589 40 55	23.7000 23.4000 23.3000 23.2000	24.5000 24.6000 25.1000 25.4000	113 27 10 10	1 2 1 1
LPP	22 620,0000	17:00	2	23,300.00	-2.84 %	23	22620.0000	22720.0000	2	3	70 286	[+]
LPP	22,520.00 23,300.00	20980.0000 25620.0000	17:00 17:00 17:00 17:00	2 2 7 1	22 620,0000 22 620,0000 22 620,0000 22 620,0000	4 4 3 2	14 8 11 17	22600.0000 22580.0000 22560.0000 22540.0000	22740.0000 22760.0000 22780.0000 22800.0000	1 61 13 16	1 2 1 3
LSISOFT	43,6000	17:00	1	43.50	3.56 %	224	42.0000	43.6000	39	0	19	[+]
LSI	42.00 44.00	39.2000 47.8000	16:49 16:49 16:49 16:49	74 10 1 100	42,0000 42,0000 42,1000 42,1000	1 1 1 1	27 30 200 100	41.0000 39.5000 39.2000 38.2000	44.0000 44.9000 45.2000 47.0000	200 1065 27 1100	1 1 1 2
LUBAWA	8,0700	17:02	476	8.20	0.37 %	1300	8.0400	8.0700	4524	229	1 847	[+]
LBW	8.00 8.20	7.3800 9.0200	17:02 17:02 17:01 17:00	12 12 300 650	8,0700 8,0700 8,0700 8,0700	1 3 37 7	1 1612 12639 2694	8.0100 8.0050 8.0000 7.9950	8.0800 8.0900 8.0950 8.1000	24 24 30 2000	2 2 1 2
MABION	8,2800	17:00	12	8.38	-1.43 %	76	8.2800	8.3900	119	19	157	[+]
MAB	8.27 8.48	7.5500 9.2100	17:00 16:48 16:48 16:48	8 20 12 119	8,2800 8,4000 8,2800 8,2900	2 6 6 2	1400 5591 1210 409	8.2700 8.2600 8.2500 8.2400	8.4000 8.4200 8.4400 8.4500	994 222 200 2245	3 1 1 5
MAKARONPL	21,6000	16:38	22	21.60	-0.46 %	33	21.6000	21.9000	142	3	67	[+]
MAK	21.35 21.90	19.4400 23.7500	16:38 16:35 16:35 16:35	19 2 1 1	21,6500 21,9000 21,6500 21,9000	2 1 3 5	95 500 124 290	21.5500 21.5000 21.4000 21.3500	21.9500 22.0000 22.0500 22.1000	145 1118 40 67	4 4 1 2
MANGATA	71,2000	14:41	10	71.00	0.28 %	200	70.2000	71.2000	30	1	38	[+]
MGT	68.40 71.40	64.0000 78.0000	13:18 13:18 13:18 13:18	2 16 10 4	71,4000 71,4000 71,2000 71,2000	1 1 1 1	5 19 4 5	70.0000 69.8000 69.4000 69.2000	71.4000 71.6000 71.8000 72.0000	25 27 14 121	3 1 2 3
MARVIPOL	10,5000	17:00	400	10.35	0.96 %	718	10.4000	10.5000	15877	4	44	[+]
MVP	10.35 10.50	9.3200 11.3500	16:29 16:27 16:11 15:46	86 541 48 9	10,5000 10,5000 10,5000 10,4000	3 3 2 5	284 715 271 854	10.3500 10.3000 10.2500 10.2000	10.6000 10.6500 10.7000 10.7500	1096 160 1160 182	2 1 2 2
MAXCOM	6,1000	17:00	2	6.10	1.67 %	141	5.9800	6.1000	229	0	0	[+]
MXC	6.10 6.10	5.5000 6.7000	16:08 09:00 16:05 12:55	10 1 20 222	6,1000 6,1000 6,0000 6,0000	2 1 1 3	6 2 2 10	5.8600 5.8400 5.8200 5.8000	6.1200 6.1400 6.1600 6.2000	4 218 4 4	1 1 1 1
MBANK	1 158,0000	17:00	21	1,179.00	-1.66 %	1511	1158.0000	1161.0000	1	35	39 963	[+]
MBK	1,150.00 1,190.00	1061.5000 1296.5000	17:00 17:00 17:00 17:00	53 3 81 75	1 158,0000 1 158,0000 1 158,0000 1 158,0000	2 3 3 3	24 14 269 19	1157.5000 1157.0000 1156.5000 1156.0000	1167.0000 1167.5000 1168.5000 1169.5000	6 186 92 192	1 2 2 3
MBWS	11,1000	09:06	30	0.00	0.00 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	13.0000 14.5000 18.8000 19.8000	1 220 160 140	1 1 1 1
MCI	27,8000	16:40	225	28.00	-0.71 %	320	27.8000	27.9000	268	3	93	[+]
MCI	27.70 28.00	25.2000 30.8000	16:39 16:39 16:39 15:26	138 250 193 135	27,8000 27,8000 27,8000 27,8000	4 4 2 1	1720 168 300 500	27.7000 27.5000 27.3000 27.2000	28.0000 28.1000 28.2000 28.3000	393 224 200 900	3 2 1 1
MDIENERGIA	0,8100	14:33	14	0.81	0.00 %	114	0.7800	0.7980	28	6	5	[+]
MDI	0.75 0.81	0.7300 0.8900	13:05 13:05 10:57 10:57	910 90 1 29	0,7720 0,7800 0,7500 0,7500	1 1 2 1	100 700 2014 2000	0.7720 0.7700 0.7600 0.7580	0.8100 0.8160 0.8200 0.8220	3898 67 428 67	9 1 1 1
MEDICALG	26,9500	17:00	41	26.80	1.70 %	55	26.5500	26.9500	209	24	653	[+]
MDG	26.45 27.00	24.1500 29.4500	17:00 17:00 17:00 16:49	9 41 29 3	26,9500 26,9500 26,9500 26,9000	2 2 5 3	20 2 412 52	26.5000 26.4500 26.4000 26.3500	27.0000 27.0500 27.1000 27.1500	423 1000 200 218	3 1 2 2
MEDINICE	72,9000	17:01	110	76.90	-5.32 %	43	72.4000	72.9000	223	81	6 018	[+]
ICE	71.40 77.50	69.3000 84.5000	17:00 17:00 17:00 17:00	125 75 27 27	72,9000 72,9000 72,9000 72,9000	2 3 3 3	55 140 65 59	71.5000 71.4000 71.3000 71.2000	73.0000 73.2000 73.3000 73.4000	250 100 130 100	1 1 1 1
MENNICA	45,7000	17:00	12	47.00	-1.93 %	12	45.7000	46.2000	531	2	107	[+]
MNC	45.50 47.00	42.3000 51.6000	16:40 16:36 16:33 16:28	13 10 5 5	45,6000 45,6000 45,6000 45,6000	1 1 1 5	2 30 30 744	45.3000 45.2000 45.1000 45.0000	46.6000 46.9000 47.0000 47.5000	18 60 1072 100	1 2 2 1
MERCATOR	51,0000	17:03	2	52.40	-2.11 %	5	50.9000	51.0000	98	11	566	[+]
MRC	50.90 52.40	47.2000 57.6000	17:03 17:02 17:02 17:00	50 5 95 5	51,0000 51,0000 51,0000 51,0000	7 4 4 3	1329 45 113 105	50.8000 50.7000 50.6000 50.5000	51.2000 51.4000 51.5000 51.6000	222 111 160 100	1 1 2 1
MERCOR	13,8500	17:02	51	14.50	-3.48 %	1095	13.8000	13.8500	105	5	77	[+]
MCR	13.60 14.50	13.0500 15.9500	17:01 17:00 17:00 16:41	69 20 3 2	13,8500 13,8500 13,8500 14,0500	2 1 2 3	186 10 51 3	13.7500 13.7000 13.6500 13.6000	14.0500 14.1000 14.2000 14.2500	2 50 202 1	1 1 2 1
MEXPOLSKA	3,9000	17:00	900	3.93	1.04 %	258	3.7800	3.9000	7098	2	6	[+]
MEX	3.78 3.93	3.5400 4.3200	17:00 15:34 13:34 13:34	2 100 110 100	3,9000 3,8500 3,7800 3,7800	1 1 2 2	4 200 1200 600	3.7500 3.7400 3.7300 3.7200	3.9300 3.9500 3.9600 3.9700	2195 2905 303 863	2 4 2 2
MFO	34,5000	16:29	150	34.60	0.00 %	52	34.5000	34.8000	25	1	28	[+]
MFO	34.50 35.30	31.2000 38.0000	15:26 10:19 10:18 09:52	1 23 288 181	34,5000 34,5000 34,8000 35,3000	2 4 1 2	113 533 150 100	34.2000 34.0000 33.6000 33.4000	34.9000 35.0000 35.3000 35.4000	693 786 120 475	1 2 1 1
MILKILAND	1,7280	16:49	5	1.71	-0.12 %	8	1.6960	1.7280	2475	39	66	[+]
MLK	1.69 1.73	1.5440 1.8840	16:49 16:49 16:41 16:41	2 200 1 10	1,6960 1,7000 1,6920 1,7280	1 2 5 1	998 2121 4451 10	1.6920 1.6900 1.6800 1.6600	1.7300 1.7500 1.7560 1.7680	3000 19520 129 22	1 4 1 1
MILLENNIUM	17,9550	17:02	2675	17.96	-1.72 %	1439	17.9500	17.9550	14567	928	16 607	[+]
MIL	17.63 18.14	16.1650 19.7550	17:02 17:00 17:00 17:00	2758 609 2077 329	17,9550 17,9550 17,9550 17,9550	2 2 2 2	3290 1210 43 395	17.9450 17.9400 17.9350 17.9300	17.9900 17.9950 18.0000 18.0200	3028 376 2083 3790	1 1 3 3
MIRACULUM	0,6300	17:00	50	0.63	0.00 %	2300	0.6180	0.6300	1750	23	14	[+]
MIR	0.61 0.63	0.5700 0.6940	15:08 12:31 12:12 12:08	3000 1493 1507 300	0,6200 0,6200 0,6200 0,6200	2 3 3 3	4400 14322 4745 12017	0.6160 0.6140 0.6120 0.6100	0.6320 0.6340 0.6360 0.6460	2500 1900 3120 1746	1 1 1 2
MIRBUD	11,2900	17:02	194	11.56	-0.96 %	700	11.2000	11.3000	1104	179	2 025	[+]
MRB	11.15 11.64	10.4100 12.7100	17:02 17:00 17:00 17:00	806 194 6 128	11,2900 11,2900 11,2900 11,2900	1 4 2 8	200 485 11 1276	11.1900 11.1800 11.1700 11.1600	11.4000 11.4200 11.4400 11.4500	5 150 200 240	1 1 1 2
MLPGROUP	103,5000	15:55	20	104.00	-0.48 %	150	103.0000	104.0000	116	1	76	[+]
MLG	103.00 104.00	93.6000 114.0000	15:53 15:41 15:26 15:25	1 30 10 10	103,5000 104,0000 103,5000 103,5000	2 1 2 1	20 5 6 5	102.0000 101.5000 100.5000 99.2000	105.0000 106.0000 107.0000 108.5000	101 162 48 3	3 3 2 1
MLSYSTEM	15,3600	16:27	94	15.40	-1.16 %	200	15.3200	15.4000	414	5	79	[+]
MLS	15.04 15.50	13.8600 16.9400	16:25 15:57 15:57 15:52	100 1 5 1	15,3600 15,3600 15,3600 15,4200	1 5 2 2	300 3401 3 285	15.2800 15.2000 15.1400 15.1200	15.4200 15.4400 15.4600 15.4800	275 1161 50 108	2 3 1 4
MOBRUK	358,0000	17:00	5	357.00	0.28 %	16	356.0000	358.0000	2	4	1 306	[+]
MBR	352.50 360.00	321.5000 392.5000	17:00 17:00 17:00 17:00	2 6 1 10	358,0000 358,0000 358,0000 358,0000	4 2 2 3	47 42 59 124	354.5000 354.0000 353.5000 353.0000	358.5000 359.0000 359.5000 360.0000	37 10 1 132	2 1 1 10
MODIVO	85,5200	17:00	10	86.98	-0.56 %	1922	85.5200	85.5400	2	391	33 553	[+]
MDV	84.90 87.04	78.3000 95.6600	17:00 17:00 17:00 17:00	73 57 59 61	85,5200 85,5200 85,5200 85,5200	15 1 3 1	1551 266 148 30	85.5000 85.4800 85.4000 85.3400	85.5600 85.6000 85.6200 85.6400	4 438 29 34	2 2 2 2
MOJ	1,7500	16:16	1	0.00	0.00 %	415	1.7500	1.8000	4280	0	0	[+]
MOJ	0.00 0.00	1.5800 1.9200	09:00 09:08 16:38 14:50	250 74 300 20	1,7500 1,7500 1,7500 1,8000	2 1 1 1	5500 1209 498 388	1.7000 1.6200 1.6000 1.5300	1.8500 1.8700 1.8900 1.9400	477 5303 750 950	1 2 1 1
MOL	47,7000	16:49	20	48.90	-2.65 %	145	47.5000	48.3000	2	104	4 970	[+]
MOL	47.50 49.92	44.0200 53.7500	16:45 16:25 16:25 15:53	20 28975 25 1975	47,5600 47,7000 47,7000 47,7000	2 1 1 1	20 1000 50 57	47.4200 47.4000 47.3000 47.2200	49.0000 49.3000 49.7000 49.9200	47 50 30 9	2 1 1 1
MOLECURE	5,7300	17:00	83	5.69	1.96 %	3106	5.6700	5.7300	455	83	467	[+]
MOC	5.42 5.74	5.1300 6.2500	17:00 16:48 16:46 16:45	17 62 190 779	5,7300 5,7300 5,7400 5,7400	1 1 1 1	200 50 5 408	5.6600 5.5300 5.5200 5.5000	5.7500 5.7600 5.7700 5.7800	5065 224 250 223	3 1 1 1
MONNARI	6,2000	17:00	5	6.24	-1.27 %	230	6.1200	6.2000	2316	0	2	[+]
MON	6.12 6.24	5.6200 6.8600	16:00 16:00 10:02 17:00	170 100 48 14	6,1200 6,1200 6,2400 6,2800	2 1 2 2	1900 1000 1300 2000	6.1000 6.0800 6.0600 6.0400	6.2400 6.2600 6.2800 6.3000	336 234 288 2200	1 1 2 2
MOSTALPLC	13,6500	14:53	4	13.85	-0.36 %	136	13.5500	13.6500	139	1	17	[+]
MSP	13.10 13.85	12.5000 15.2000	13:00 12:17 10:32 10:32	2 100 5 1	13,6500 13,4500 13,5500 13,5500	3 2 1 1	839 106 111 110	13.5000 13.4500 13.4000 13.3500	13.7000 13.7500 13.9000 13.9500	102 165 100 25	2 3 1 1
MOSTALWAR	5,0800	17:01	74	5.16	-1.55 %	223	5.0600	5.0800	144	21	104	[+]
MSW	5.00 5.16	4.6500 5.6600	17:00 16:47 16:33 16:33	12 32 321 5	5,0800 5,1000 5,0600 5,0600	5 5 6 2	2815 1289 382 20	5.0400 5.0200 5.0000 4.9900	5.1000 5.1200 5.1400 5.1600	466 379 1924 1204	2 2 8 2
MOSTALZAB	6,7100	17:00	381	6.72	-0.15 %	420	6.6700	6.7100	8	34	225	[+]
MSZ	6.62 6.72	6.0500 7.3900	17:00 17:00 16:49 16:49	439 2 595 1016	6,7100 6,7100 6,7100 6,7100	1 2 2 1	1282 560 421 394	6.6600 6.6500 6.6400 6.6300	6.7200 6.7300 6.7400 6.7500	462 362 118 330	3 1 2 1
MOVIEGAMES	8,4800	17:00	71	7.87	5.34 %	50	8.4600	8.4800	138	11	90	[+]
MOV	7.87 8.59	7.0900 8.6500	16:48 16:48 16:30 16:21	41 18 2 1	8,4800 8,4800 8,4800 8,3200	2 1 2 1	647 50 831 50	8.3200 8.3100 8.3000 8.2200	8.4900 8.5000 8.5900 8.6000	33 165 198 74	2 2 1 3
MURAPOL	41,5000	17:00	6	40.90	1.10 %	46	41.0000	41.5000	13	13	526	[+]
MUR	40.75 41.50	36.8500 44.9500	17:00 17:00 17:00 17:00	46 43 8 114	41,5000 41,5000 41,5000 41,5000	3 3 5 4	49 136 226 203	40.9000 40.8500 40.8000 40.7500	41.5500 41.6000 41.7500 41.8000	25 300 130 215	1 1 2 1
MUZA	9,1000	15:58	199	9.55	-4.71 %	628	9.1000	9.4500	1	0	3	[+]
MZA	9.10 9.55	8.6000 10.5000	15:58 11:15 11:27 09:36	1 164 25 500	9,1500 9,5500 9,5500 9,2000	1 2 1 1	1 2 500 70	9.0500 9.0000 8.9500 8.5000	9.5500 10.5000 10.6000 10.7000	786 526 500 120	1 1 1 1
MWTRADE	3,2000	09:50	54	3.42	-7.51 %	50	3.2800	3.5000	680	1	2	[+]
MWT	3.20 3.42	3.0800 3.7600	09:50 09:07 09:07 09:07	87 193 200 57	3,4000 3,4000 3,4000 3,4000	2 1 4 2	350 1250 1540 1006	3.2600 3.2400 3.2000 3.1600	3.6600 3.6800 3.7000 3.7200	475 998 6000 872	1 2 1 1
NANOGROUP	2,5350	16:41	400	2.54	-0.20 %	2611	2.5000	2.5350	100	45	114	[+]
NNG	2.50 2.54	2.2850 2.7850	16:26 16:26 16:26 16:26	800 200 2000 1000	2,5350 2,5200 2,5200 2,5100	1 1 1 4	4000 3000 750 1809	2.4950 2.4900 2.4850 2.4800	2.5400 2.5450 2.5500 2.5550	4295 3743 24082 3500	5 2 3 1
NEPTIS	15,0000	17:00	226	14.80	0.67 %	46	14.8000	15.1000	802	0	6	[+]
YAN	14.80 15.00	13.4000 16.2000	14:28 10:41 09:00 09:00	100 7 33 13	14,8000 15,0000 14,8000 14,8000	2 2 2 1	648 102 8 1	14.7000 14.6000 14.5000 14.4000	15.2000 15.3000 15.4000 15.5000	1844 405 470 740	1 3 1 4
NEUCA	724,0000	17:02	21	700.00	4.93 %	7	722.0000	724.0000	12	4	2 836	[+]
NEU	699.00 727.00	630.0000 770.0000	17:00 17:00 17:00 17:00	9 4 1 2	724,0000 724,0000 724,0000 724,0000	1 2 1 1	135 10 1 1	720.0000 719.0000 718.0000 717.0000	725.0000 726.0000 727.0000 729.0000	23 15 10 34	4 4 4 2
NEWAG	114,2000	17:00	8	114.00	0.35 %	242	114.2000	114.8000	7	11	1 237	[+]
NWG	113.80 116.80	102.6000 125.4000	17:00 17:00 17:00 17:00	15 15 2 10	114,2000 114,2000 114,2000 114,2000	7 7 5 8	684 372 236 401	114.0000 113.8000 113.6000 113.4000	115.2000 115.4000 115.6000 115.8000	55 16 90 114	1 2 4 1
NEXITY	1,1000	13:52	200	1.13	-1.79 %	1140	1.0900	1.1000	757	0	0	[+]
NXG	1.10 1.13	1.0200 1.2400	13:18 09:45 12:18 16:28	200 10 125 10	1,1100 1,1300 1,1200 1,1400	1 2 6 1	200 1200 1766 200	1.0800 1.0700 1.0600 1.0500	1.1200 1.1300 1.1500 1.1600	200 925 100 100	1 2 1 1
NOCTILUCA	95,7000	17:03	6	94.80	1.38 %	18	95.0000	95.7000	15	15	1 385	[+]
NCL	93.60 98.60	85.4000 104.2000	17:00 17:00 17:00 17:00	89 14 66 20	95,7000 95,7000 95,7000 95,7000	3 1 1 1	105 21 500 8	94.0000 93.9000 93.8000 93.6000	95.9000 96.0000 96.3000 97.0000	134 100 20 62	3 1 1 3
NOVAVISGR	0,7000	17:00	752	0.71	0.00 %	1247	0.7000	0.7050	723	18	13	[+]
NVG	0.70 0.71	0.6380 0.7780	16:32 15:51 15:31 15:02	1000 1 1000 50	0,7000 0,7000 0,6960 0,6960	4 1 1 1	6285 16 43 40	0.6960 0.6940 0.6930 0.6920	0.7060 0.7070 0.7080 0.7090	3000 15 3070 500	1 1 2 1
NOVITA	98,6000	09:03	2	98.60	-1.40 %	5	99.2000	101.0000	10	0	0	[+]
NVT	98.60 98.60	88.8000 108.0000	16:28 15:38 15:36 15:36	34 10 10 12	100,0000 99,0000 100,0000 100,0000	2 1 2 1	205 14 15 10	99.0000 98.6000 98.2000 98.0000	101.5000 102.5000 103.0000 104.0000	9 41 50 10	1 2 1 1
NTCAPITAL	0,5960	16:41	320	0.60	-0.67 %	992	0.5680	0.5960	4560	0	0	[+]
NTC	0.60 0.60	0.5380 0.6540	14:02 14:50 14:33 13:19	120 50 977 1714	0,5960 0,6000 0,5800 0,5800	1 1 2 1	602 500 1703 2323	0.5660 0.5640 0.5620 0.5520	0.6000 0.6020 0.6040 0.6060	450 500 500 500	1 1 1 1
NTTSYSTEM	11,2500	16:48	139	11.00	2.74 %	260	11.1500	11.2500	321	16	177	[+]
NTT	10.95 11.25	9.9000 12.1000	16:48 16:48 15:07 15:04	100 11 138 2	11,2500 11,2500 11,1000 11,1000	3 1 5 1	530 133 1557 20	11.1000 11.0500 11.0000 10.9500	11.3000 11.3500 11.4000 11.5000	750 300 504 1703	1 2 2 2
ODLEWNIE	18,7000	16:49	1	18.55	-0.53 %	122	18.5500	18.7000	291	14	259	[+]
ODL	18.25 18.85	16.7000 20.4000	16:47 16:32 16:32 16:32	8 26 17 9	18,7000 18,7000 18,7000 18,6500	2 3 1 5	240 275 12 744	18.5000 18.4500 18.4000 18.3500	18.7500 18.8000 18.8500 18.9000	416 250 376 504	2 2 3 2
ONDE	9,0000	17:00	8	9.14	-1.42 %	80	8.9900	9.0000	1187	17	156	[+]
OND	8.99 9.14	8.2300 10.0400	16:47 16:44 16:44 16:44	50 1000 363 1392	9,0000 9,0000 9,0000 9,0300	1 1 2 5	100 50 250 1020	8.9800 8.9600 8.9500 8.9200	9.0700 9.0800 9.0900 9.1000	538 5 105 999	3 1 2 1
ONEMORE	2,9600	17:00	1	2.97	-0.34 %	2866	2.9300	2.9600	1672	83	245	[+]
OML	2.91 3.04	2.6800 3.2600	17:00 17:00 16:49 16:49	1 15 590 3493	2,9600 2,9600 2,9300 2,9300	2 5 9 6	1300 1873 5467 7487	2.9200 2.9100 2.9000 2.8900	2.9700 2.9800 2.9900 3.0000	2517 3000 2180 4550	3 2 2 2
ONESANO	0,7100	17:02	9	0.63	12.70 %	24671	0.7020	0.7100	1541	306	200	[+]
ONO	0.60 0.72	0.6160 0.7520	17:01 17:01 16:49 16:49	991 9 1126 100	0,7100 0,7100 0,7180 0,7180	1 1 1 1	500 25 25 25	0.7000 0.6920 0.6820 0.6720	0.7180 0.7200 0.7220 0.7240	874 4150 1761 150	1 3 3 2
OPONEOPL	87,0000	17:04	499	87.00	0.58 %	499	87.0000	87.1000	117	8	659	[+]
OPN	86.10 87.10	78.3000 95.7000	17:00 17:00 17:00 17:00	50 25 11 9	87,0000 87,0000 87,0000 87,0000	1 1 1 1	200 44 20 95	86.7000 86.5000 86.4000 86.2000	87.2000 87.3000 87.4000 87.5000	100 100 254 540	1 1 6 6
OPTEAM	4,3600	17:00	39	4.22	3.32 %	63	4.2400	4.3600	48	6	24	[+]
OPM	4.10 4.36	3.8000 4.6400	17:00 17:00 16:47 16:47	25 136 20 180	4,3600 4,3600 4,2400 4,3000	1 1 1 1	110 28 10 25	4.2000 4.1000 3.8800 3.8600	4.4600 4.4800 4.5000 4.6000	723 1200 1761 3	1 2 3 1
ORANGEPL	14,4450	17:02	110	14.35	1.37 %	4528	14.4450	14.4600	3025	1 052	15 130	[+]
OPL	14.10 14.51	12.9150 15.7850	17:00 17:00 17:00 17:00	1830 507 522 916	14,4450 14,4450 14,4450 14,4450	2 2 2 2	924 6465 8193 961	14.4400 14.4300 14.4250 14.4200	14.4650 14.4700 14.4750 14.4800	2690 5000 343 300	1 3 2 1
ORCOGROUP	3,4400	10:19	7	0.00	0.00 %	4301	3.4400	4.0000	10	0	0	[+]
OPG	0.00 0.00	3.1000 3.7800	09:08 09:00 16:08 09:53	692 58 704 97	3,4600 3,4600 3,4200 3,4200	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5000 4.5200 4.6200 4.7000	409 282 828 50	1 1 1 1
OTLOG	12,9800	16:41	70	13.12	-1.07 %	320	12.9800	13.3400	5	3	45	[+]
OTS	12.98 13.38	11.8200 14.4200	16:33 16:33 16:10 16:10	6 80 1 2	12,9800 13,0000 13,0200 13,0200	1 1 2 1	115 100 305 150	12.9600 12.9400 12.9000 12.8400	13.3600 13.3800 13.4000 13.4200	2 165 256 10	1 2 2 1
OTMUCHOW	5,4000	12:54	43	5.20	3.85 %	21	5.2600	5.4000	559	9	47	[+]
OTM	5.12 5.40	4.6800 5.7200	12:54 12:53 12:53 12:53	57 166 134 55	5,3800 5,3800 5,3200 5,3200	1 2 2 1	10 1110 2603 420	5.2000 5.1400 5.1000 5.0800	5.4200 5.4400 5.5000 5.6000	325 194 3575 380	1 1 7 1
PANOVA	16,4000	17:00	2	16.30	1.23 %	241	15.9000	16.4000	8	2	27	[+]
NVA	15.90 16.40	14.7000 17.9000	16:38 14:03 14:03 12:53	2 51 299 500	15,9000 15,9000 15,9000 16,0000	2 2 2 1	719 310 611 110	15.7500 15.6000 15.5000 15.4500	16.4500 16.5000 16.7000 16.7500	200 455 1347 100	1 1 2 1
PASSUS	137,4000	17:01	17	130.60	5.21 %	11	134.6000	137.4000	17	14	1 774	[+]
PAS	124.20 139.80	117.6000 143.6000	17:00 17:00 17:00 17:00	39 11 38 3	137,4000 137,4000 137,4000 137,4000	1 1 1 1	75 50 130 10	133.0000 132.0000 131.4000 130.8000	138.4000 138.8000 139.0000 139.6000	40 38 14 10	1 1 1 1
PATENTUS	2,9000	16:41	1	2.90	0.69 %	1	2.8700	2.9000	1434	1	2	[+]
PAT	2.89 2.90	2.6100 3.1900	14:43 13:38 13:38 13:29	25 10 280 220	2,9000 2,9000 2,8900 2,8900	2 2 3 2	15 579 1382 1000	2.8600 2.8500 2.8400 2.8300	2.9100 2.9300 2.9400 2.9500	1200 885 1000 2500	1 1 1 3
PCCEXOL	2,0300	16:44	1	2.04	-0.98 %	2201	2.0200	2.0300	509	32	64	[+]
PCX	2.01 2.05	1.8400 2.2400	15:19 15:10 15:04 14:37	6799 5 500 1	2,0200 2,0100 2,0200 2,0200	8 12 1 5	7871 5335 600 2340	2.0100 2.0000 1.9950 1.9900	2.0400 2.0500 2.0600 2.0700	1730 2862 2010 2126	4 4 5 3
PCCROKITA	66,9000	17:00	15	66.40	1.21 %	19	66.3000	66.9000	15	2	129	[+]
PCR	65.90 67.00	59.8000 73.0000	16:44 16:44 16:39 16:09	1 58 10 75	66,9000 66,9000 66,3000 66,8000	2 4 5 1	55 140 184 1	66.2000 66.1000 66.0000 65.9000	67.0000 67.1000 67.3000 67.4000	34 20 50 90	1 1 1 1
PCFGROUP	3,5900	17:03	500	3.31	8.79 %	680	3.5500	3.5900	1112	96	337	[+]
PCF	3.25 3.67	3.2750 3.9950	17:01 17:00 17:00 17:00	519 220 80 60	3,5900 3,5900 3,5900 3,5900	1 4 1 1	1000 13202 365 235	3.5400 3.5300 3.4600 3.4500	3.6000 3.6500 3.6550 3.6700	2824 3205 300 2700	1 2 1 4
PEKABEX	10,0000	17:00	4	9.90	1.01 %	239	9.8200	10.0000	96	52	508	[+]
PBX	9.70 10.00	8.9100 10.8800	17:00 17:00 17:00 15:36	12 3 3 3000	10,0000 10,0000 10,0000 9,9000	3 2 1 1	3013 228 10 3	9.8100 9.8000 9.7900 9.7700	10.0800 10.1400 10.2400 10.2600	157 3 250 2682	4 1 1 1
PEKAO	235,8000	17:04	300	237.40	-0.59 %	3971	235.8000	236.1000	186	605	142 338	[+]
PEO	233.80 238.10	213.7000 261.1000	17:00 17:00 17:00 17:00	286 493 847 209	235,8000 235,8000 235,8000 235,8000	3 2 2 2	1487 502 364 3285	235.7000 235.6000 235.5000 235.4000	236.2000 236.5000 236.6000 236.7000	10 5049 3538 1333	1 2 2 1
PEPCO	31,9000	17:02	1500	32.00	0.28 %	19049	31.9000	31.9100	1393	1 801	57 441	[+]
PCO	31.58 32.40	28.8000 35.2000	17:02 17:01 17:00 17:00	4451 15549 2256 7195	31,9000 31,9000 31,9000 31,9000	2 2 2 2	1381 2544 4765 1912	31.8800 31.8700 31.8600 31.8500	31.9400 31.9500 32.0000 32.0100	50 100 24806 1870	1 1 9 1
PEPEES	0,8620	09:01	2	0.86	0.23 %	62	0.8420	0.8620	55	0	0	[+]
PPS	0.86 0.86	0.7760 0.9480	11:31 11:31 09:15 09:15	5000 923 24 57	0,8600 0,8600 0,8400 0,8420	3 1 2 4	5867 60 2061 637	0.8400 0.8340 0.8320 0.8200	0.8640 0.8660 0.8680 0.8700	167 2000 1780 10648	1 1 1 3
PGE	10,9500	17:01	2000	10.69	2.43 %	700	10.9300	10.9500	6757	2 595	28 292	[+]
PGE	10.63 11.00	9.6220 11.7550	17:00 17:00 17:00 17:00	453 63 3029 4718	10,9500 10,9500 10,9500 10,9500	1 1 1 1	50 1000 865 6115	10.9250 10.9200 10.9100 10.9050	10.9550 10.9600 10.9650 10.9700	11405 3048 6035 14803	3 12 4 8
PGFGROUP	0,4950	12:47	1	0.50	0.20 %	4000	0.4670	0.4950	4196	6	3	[+]
PGV	0.47 0.50	0.4495 0.5480	12:38 12:08 12:08 12:08	498 2000 3052 50	0,4700 0,4700 0,4700 0,4700	1 1 1 1	2217 2779 4000 1398	0.4660 0.4615 0.4610 0.4535	0.4960 0.4980 0.5000 0.5030	3000 2498 8939 10607	1 1 4 1
PHARMENA	3,3600	15:53	751	3.43	-0.88 %	652	3.3200	3.3600	1249	1	4	[+]
PHR	3.36 3.43	3.0900 3.7700	12:52 12:52 11:39 11:10	249 1 8 1	3,3600 3,3900 3,4200 3,4200	1 1 2 1	600 3 254 1000	3.3000 3.2700 3.2600 3.2500	3.4200 3.4300 3.4600 3.5000	903 75 600 764	2 1 1 2
PHN	9,5000	17:00	2	9.52	-0.63 %	583	9.4400	9.5000	1882	15	147	[+]
PHN	9.42 9.58	8.5800 10.4500	16:38 14:50 14:50 14:50	20 447 400 153	9,4400 9,4400 9,4400 9,4400	3 3 1 3	878 900 300 909	9.4200 9.4000 9.3800 9.3600	9.5800 9.6000 9.6400 9.7000	1240 5900 8 224	1 1 1 2
PHOTON	1,1300	17:00	59	1.13	0.00 %	49	1.1250	1.1300	11550	25	28	[+]
PEN	1.11 1.13	1.0200 1.2400	13:38 13:38 13:36 13:26	51 223 584 100	1,1250 1,1250 1,1250 1,1250	2 4 1 3	532 2184 38 1545	1.1100 1.1000 1.0950 1.0800	1.1400 1.1500 1.1600 1.1700	10 1247 936 280	1 2 2 2
PKNORLEN	129,0800	17:03	10	128.80	0.42 %	129	129.0600	129.0800	963	963	124 038	[+]
PKN	127.54 129.54	115.9200 141.6800	17:00 17:00 17:00 17:00	159 164 259 60	129,0800 129,0800 129,0800 129,0800	2 2 2 2	69 59 488 579	129.0400 129.0200 129.0000 128.9800	129.1000 129.1600 129.1800 129.2000	806 1761 707 318	3 1 1 3
PKOBP	96,5800	17:04	100	97.58	-0.13 %	22	96.5800	96.6100	1219	2 038	195 965	[+]
PKO	95.29 97.76	87.8300 107.3200	17:04 17:04 17:00 17:00	15 104 951 100	96,5800 96,5800 96,5800 96,5800	2 2 2 2	1591 172 5316 5844	96.5700 96.5400 96.5300 96.5200	96.6400 96.6500 96.6800 96.7000	40 976 500 1219	1 1 1 1
PKPCARGO	13,3800	17:00	12	13.50	-0.89 %	2258	13.3800	13.4900	2	49	650	[+]
PKP	13.24 13.60	12.1500 14.8500	17:00 17:00 17:00 17:00	54 1 105 90	13,3800 13,3800 13,3800 13,3800	2 3 6 1	2 52 1112 1	13.3700 13.3600 13.3500 13.3400	13.5000 13.5100 13.5300 13.5400	3420 251 301 411	6 1 1 2
PLAYWAY	248,0000	17:00	9	252.50	-1.59 %	121	245.5000	248.0000	7	3	712	[+]
PLW	245.00 252.50	227.5000 277.5000	17:00 17:00 17:00 17:00	9 22 25 4	248,0000 248,0000 248,0000 248,0000	14 1 8 4	191 5 66 37	245.0000 244.5000 244.0000 243.5000	248.5000 249.0000 250.0000 250.5000	7 19 56 31	1 1 3 2
PLAZACNTR	1,7300	17:00	50	1.64	5.75 %	555	1.6960	1.7300	3784	98	171	[+]
PLZ	1.64 1.79	1.4740 1.7980	17:00 17:00 17:00 17:00	33 1 1 1	1,7300 1,7300 1,7300 1,7300	1 2 2 1	1000 1666 1991 1000	1.6940 1.6840 1.6820 1.6700	1.7400 1.7480 1.7500 1.7600	490 546 10000 10500	1 1 1 2
POINTGROUP	2,1200	17:00	1	2.04	-0.47 %	3760	2.0400	2.1200	4558	2	4	[+]
PGM	2.03 2.13	1.8400 2.2400	16:47 16:38 12:37 11:18	40 40 1 1681	2,0400 2,1200 2,1200 2,0300	1 1 1 1	3695 2000 1000 920	2.0300 1.8900 1.8600 1.8100	2.1300 2.2800 2.2900 2.3000	5822 586 720 2143	2 1 1 1
POLENERGIA	49,4500	17:02	35	49.90	-0.50 %	121	49.3000	49.4500	373	4	208	[+]
PEP	49.25 49.90	44.9500 54.8000	17:00 17:00 17:00 16:49	165 73 48 6	49,4500 49,4500 49,4500 49,3000	1 2 1 3	100 73 33 531	49.2000 49.1500 49.1000 49.0500	49.7000 49.8000 49.9000 50.5000	120 36 219 26	1 1 2 1
POLICE	7,3000	16:46	1	7.50	-2.67 %	220	7.2400	7.3400	2	6	42	[+]
PCE	7.24 7.52	6.7600 8.2400	16:38 16:31 16:22 16:22	5 47 206 350	7,3000 7,3000 7,2400 7,2600	6 4 2 1	319 800 1005 400	7.2200 7.2000 7.1600 7.1200	7.4000 7.4200 7.4400 7.4600	6 400 6 506	1 1 1 2
POLIMEXMS	8,9450	17:04	934	9.05	-1.60 %	6627	8.9300	8.9450	2916	679	6 088	[+]
PXM	8.83 9.12	8.1450 9.9450	17:04 17:02 17:00 17:00	188 156 9 8	8,9450 8,9450 8,9450 8,9450	1 2 3 9	1 11 200 3043	8.9250 8.9150 8.9050 8.9000	8.9700 8.9800 9.0000 9.0200	90 1454 450 250	1 1 2 1
POLTREG	17,2000	17:00	605	17.05	1.47 %	356	17.2000	17.3000	141	16	283	[+]
PTG	17.05 17.45	15.3500 18.7500	17:00 16:45 15:52 15:34	100 9 3 120	17,2000 17,3000 17,1000 17,2000	2 1 1 1	670 200 200 100	17.1000 16.9000 16.8000 16.6500	17.3500 17.4500 17.5000 17.7500	500 17 1270 74	1 1 2 1
POLWAX	1,0400	14:22	1948	1.00	4.00 %	224	1.0250	1.0350	5477	28	28	[+]
PWX	1.00 1.04	0.9000 1.1000	14:13 14:13 14:13 14:13	2075 300 4000 3115	1,0400 1,0400 1,0400 1,0350	1 1 1 1	12 1359 12 4000	1.0200 1.0150 1.0100 1.0050	1.0400 1.0450 1.0500 1.0550	53977 10 6180 1900	2 1 3 1
PRAGMAINK	2,9000	15:09	5	0.00	0.00 %	1950	2.8600	2.9200	20	0	0	[+]
PRI	0.00 0.00	2.6200 3.1800	14:23 14:19 10:44 10:44	80 500 100 100	2,9000 2,9000 2,9000 2,9000	2 2 1 3	400 350 150 550	2.8200 2.8000 2.7600 2.7400	2.9400 2.9600 2.9800 3.0000	70 220 100 220	2 3 1 2
PROCHEM	25,4000	09:00	1	25.40	0.00 %	54	24.6000	25.2000	197	0	0	[+]
PRM	25.40 25.40	22.9000 27.9000	09:00 09:00 09:00 15:55	2 2 1 17	25,4000 25,4000 25,4000 25,4000	1 1 2 1	100 46 260 30	23.7000 22.9000 22.5000 21.5000	25.3000 25.4000 25.6000 26.0000	44 894 101 251	1 4 2 3
PROJPRZEM	17,7000	17:00	2	17.70	0.28 %	24	17.4000	17.7000	758	0	5	[+]
PJP	17.70 17.70	15.9500 19.4500	12:05 12:04 09:00 11:54	16 237 1 9	17,7000 17,7000 17,7000 17,6500	1 2 1 1	73 143 88 330	17.3500 17.2000 17.1500 17.1000	17.9500 18.0000 18.1500 18.2000	74 88 500 413	1 1 1 1
PROTEKTOR	1,2380	17:01	1359	1.22	1.14 %	641	1.2380	1.2420	40	79	98	[+]
PRT	1.22 1.26	1.1020 1.3460	17:00 17:00 17:00 16:48	253 25 100 1869	1,2380 1,2380 1,2380 1,2200	1 3 1 2	131 1072 23 1877	1.2200 1.2140 1.2120 1.2100	1.2440 1.2460 1.2480 1.2500	32 6984 2081 5951	1 3 1 3
PTWP	144,5000	16:48	80	145.00	0.35 %	85	144.5000	146.5000	128	0	70	[+]
PTW	144.50 148.00	130.5000 159.5000	16:42 16:42 15:47 15:47	35 20 1 37	144,5000 144,5000 144,5000 144,5000	1 1 1 1	2 56 64 150	144.0000 140.5000 140.0000 139.0000	147.0000 147.5000 149.5000 150.0000	606 200 33 215	3 1 1 3
PULAWY	44,6000	16:46	100	45.80	-0.67 %	123	44.2000	44.7000	113	1	65	[+]
ZAP	44.30 45.80	41.3000 50.2000	16:44 16:42 16:41 16:41	100 50 4 27	44,5000 44,4000 44,3000 44,3000	1 6 1 1	4 319 68 1	44.1000 44.0000 43.8000 43.7000	45.0000 45.4000 45.6000 45.7000	20 1241 50 90	2 4 1 1
PURE	2,5250	17:02	856	2.52	0.20 %	344	2.5250	2.5700	1601	66	168	[+]
PUR	2.51 2.63	2.2700 2.7700	17:00 17:00 17:00 16:49	44 270 130 25	2,5250 2,5250 2,5250 2,5700	4 1 2 2	8220 50 1400 7043	2.5200 2.5150 2.5100 2.5050	2.5800 2.5900 2.5950 2.6000	500 100 520 700	1 1 1 2
PZU	65,0000	17:03	25	65.08	-0.12 %	3891	64.9000	65.0000	32302	1 453	93 933	[+]
PZU	64.20 65.10	58.5800 71.5800	17:02 17:02 17:01 17:00	20 100 100 100	65,0000 65,0000 65,0000 65,0000	1 1 3 4	346 194 1180 1168	64.8800 64.8600 64.8400 64.8200	65.0200 65.0400 65.0600 65.0800	296 2364 5582 6464	2 2 4 5
QNATECHNO	44,6000	17:00	386	46.80	-4.70 %	100	44.5000	45.5000	47	3	123	[+]
QNA	43.60 46.80	42.2000 51.4000	17:00 16:47 16:44 16:08	14 1 9 2	44,6000 45,5000 44,7000 45,4000	1 2 2 2	100 105 130 200	44.4000 44.3000 44.1000 43.8000	45.8000 46.5000 46.8000 47.0000	190 357 21 500	1 1 1 2
QUERCUS	12,3400	17:00	64	12.62	-1.28 %	136	12.3400	12.5000	803	45	562	[+]
QRS	12.34 12.66	11.3600 13.8800	17:00 17:00 16:42 16:31	130 120 250 70	12,3400 12,3400 12,5000 12,5000	1 1 1 1	1000 126 205 500	12.3000 12.2600 12.2200 12.2000	12.6000 12.6600 12.7000 12.7200	83 1007 300 50	1 3 3 1
RAFAMET	49,0000	11:51	3	48.90	0.20 %	30	48.0000	49.0000	102	0	1	[+]
RAF	48.90 49.00	44.0500 53.7000	09:47 09:47 11:00 11:19	3 7 1 8	49,0000 48,9000 48,9000 48,9000	1 1 1 1	20 10 30 108	47.2000 47.1500 47.0000 46.7500	49.3000 49.5000 50.0000 51.0000	5 18 60 20	1 1 1 1
RAINBOW	137,0000	17:00	2665	130.40	-1.93 %	126	136.9000	137.2000	520	278	37 061	[+]
RBW	129.00 138.20	117.4000 143.4000	17:00 17:00 17:00 17:00	300 5169 19 19	137,0000 137,0000 137,0000 137,0000	3 1 3 2	180 8 410 126	136.8000 136.7000 136.6000 136.5000	137.6000 137.8000 137.9000 138.0000	10 362 4 2448	1 2 2 5
RANKPROGR	3,9950	17:00	5	4.05	-1.60 %	300	3.9400	3.9950	513	4	14	[+]
RNK	3.92 4.05	3.6450 4.4450	16:34 16:18 16:02 13:52	5 727 700 353	3,9950 3,9950 3,9400 3,9950	1 1 2 1	327 117 1697 1500	3.9300 3.9250 3.9200 3.9150	4.0100 4.0400 4.0450 4.0500	750 500 1250 698	1 1 1 2
RAWLPLUG	15,4000	17:00	25	14.70	0.00 %	3	14.9500	15.4000	1175	4	60	[+]
RWL	14.55 15.45	13.2500 16.1500	17:00 17:00 17:00 16:31	163 170 125 150	15,4000 15,4000 15,4000 14,9500	1 1 1 1	500 980 106 1	14.7000 14.6000 14.5500 14.5000	15.5000 15.6000 15.7000 15.8000	1200 2200 173 15	2 3 1 1
RELPOL	5,6000	16:46	120	5.86	-4.44 %	1	5.6200	5.7000	1	5	30	[+]
RLP	5.60 5.88	5.2800 6.4400	16:41 16:41 16:41 16:41	714 500 40 400	5,6000 5,6000 5,6000 5,6000	1 3 1 3	320 27 100 25007	5.6000 5.5800 5.5600 5.5000	5.7200 5.7600 5.7800 5.8200	7 7 1192 58	1 1 2 3
REMAK	11,2000	11:41	1	11.25	-0.44 %	7	10.9000	11.2000	1155	0	0	[+]
RMK	11.20 11.25	10.1500 12.3500	10:22 09:00 09:53 09:52	4 7 1 183	11,2000 11,2500 11,2500 10,9000	1 3 1 1	200 128 20 150	10.8500 10.8000 10.7500 10.6500	11.2500 11.3000 11.4000 11.4500	493 728 288 331	1 2 1 2
RENDER	79,0000	14:01	7	75.20	5.05 %	103	75.2000	77.8000	90	0	29	[+]
RND	74.20 80.80	67.8000 82.6000	14:01 11:20 11:17 11:17	123 1 8 19	79,0000 79,0000 74,6000 74,8000	1 1 1 2	42 75 30 86	75.0000 74.8000 74.4000 74.2000	78.0000 78.2000 79.0000 79.6000	4 40 330 32	1 1 2 3
ROPCZYCE	22,5000	16:39	50	22.30	1.81 %	1000	22.4000	22.5000	372	2	53	[+]
RPC	22.00 22.90	20.1000 24.5000	16:27 15:11 15:11 15:11	150 78 9 150	22,5000 22,9000 22,9000 22,8000	2 1 3 3	393 500 920 1058	22.3000 22.2000 22.1000 22.0000	22.6000 22.7000 22.8000 22.9000	40 60 150 189	1 2 1 1
RYVU	23,9500	17:00	150	23.70	1.91 %	90	23.6000	23.9500	161	10	244	[+]
RVU	23.20 23.95	21.3500 26.0500	17:00 17:00 17:00 16:49	35 1 14 96	23,9500 23,9500 23,9500 23,8500	2 1 3 1	82 1 105 56	23.5500 23.5000 23.4500 23.4000	24.0000 24.2500 24.3000 24.3500	143 1 100 1	3 1 1 1
SANOK	21,6000	12:27	24	22.00	-1.37 %	100	21.7000	21.8000	50	0	7	[+]
SNK	21.60 22.00	19.8000 24.2000	11:55 11:55 11:55 11:07	5 50 59 2	21,6000 21,7000 21,7000 22,0000	4 3 4 2	246 262 264 706	21.6000 21.5000 21.4000 21.3000	21.9000 22.0000 22.1000 22.2000	50 162 104 101	1 3 2 2
SANPL	629,8000	17:04	9	637.80	-1.22 %	1619	629.8000	633.0000	12	46	29 192	[+]
SPL	624.60 641.00	574.2000 701.4000	17:00 17:00 17:00 17:00	18 39 45 23	629,8000 629,8000 629,8000 629,8000	1 1 1 6	143 9 13 449	629.6000 629.4000 629.2000 629.0000	633.2000 633.4000 633.6000 633.8000	32 68 163 10	1 1 1 1
SANTANDER	43,4200	17:00	6	43.02	-0.50 %	20	43.2500	43.4200	133	3	125	[+]
SAN	42.90 43.50	38.7200 47.3200	15:35 14:49 14:49 14:48	50 46 763 23	43,4200 43,4500 43,4500 43,5000	1 1 2 1	10 188 24 43	42.8450 42.3300 42.0000 40.4200	43.4500 43.6400 43.7700 44.0000	100 16 1 38	1 1 1 1
SANWIL	1,2950	13:55	1849	1.32	-0.38 %	1686	1.2950	1.3100	502	3	4	[+]
SNW	1.30 1.32	1.1850 1.4450	13:55 13:55 12:20 11:24	250 401 25 500	1,3000 1,3000 1,3000 1,3100	1 3 1 1	21 9835 1384 500	1.2900 1.2800 1.2750 1.2600	1.3150 1.3200 1.3300 1.3350	2293 1220 400 1040	2 3 1 1
SCANWAY	430,0000	17:02	1	448.00	-3.15 %	10	430.0000	433.0000	108	3	1 501	[+]
SCW	425.00 448.00	404.0000 492.0000	17:00 17:00 17:00 17:00	5 39 5 5	430,0000 430,0000 430,0000 430,0000	5 2 5 2	39 115 109 10	429.0000 428.0000 426.0000 425.0000	434.0000 436.0000 437.0000 438.0000	28 5 26 3	2 1 1 1
SCPFL	140,6000	17:00	19	140.80	-0.14 %	88	139.0000	140.6000	29	3	473	[+]
SCP	138.20 140.80	126.8000 154.8000	17:00 16:49 16:49 16:48	14 10 97 5	140,6000 139,0000 139,0000 139,0000	1 2 2 6	107 860 273 424	138.6000 138.4000 138.2000 138.0000	140.8000 141.0000 141.6000 142.8000	350 28 30 26	4 1 1 2
SECOGROUP	35,2000	17:00	5	36.20	-4.35 %	421	35.2000	36.0000	94	0	17	[+]
SWG	35.20 36.20	32.6000 39.8000	12:11 11:31 09:16 09:09	2 30 14 210	36,0000 36,0000 36,0000 36,0000	1 2 1 1	230 28 30 46	35.0000 34.8000 34.0000 33.0000	36.6000 36.8000 37.2000 37.6000	230 500 5 74	1 1 1 1
SEKO	10,1500	16:41	125	10.15	0.00 %	122	10.1000	10.1500	1655	1	14	[+]
SEK	10.05 10.15	9.1400 11.1500	16:25 15:36 15:24 15:24	9 198 13 2	10,1500 10,1500 10,1500 10,1500	1 7 2 1	500 3520 11 5	10.0500 10.0000 9.9800 9.9400	10.2000 10.3000 10.3500 10.4000	568 701 710 891	2 3 1 6
SELENAFM	51,6000	17:00	200	53.20	-1.53 %	304	51.2000	51.6000	125	5	257	[+]
SEL	51.00 53.20	47.9000 58.4000	17:00 17:00 16:49 16:49	275 12 26 78	51,6000 51,6000 51,6000 51,6000	2 1 4 4	107 410 69 83	51.0000 50.6000 50.4000 50.2000	52.0000 52.4000 52.8000 53.0000	40 150 95 74	1 1 3 2
SELVITA	34,4000	17:00	31	35.00	-1.71 %	469	34.4000	34.8500	25	20	677	[+]
SLV	34.00 35.00	31.5000 38.5000	17:00 17:00 17:00 17:00	4 17 5 30	34,4000 34,4000 34,4000 34,4000	1 1 4 1	95 500 1445 100	34.3500 34.2500 34.2000 34.1000	34.9500 35.0000 35.1500 35.2000	90 1170 10 2060	2 7 1 3
SFINKS	0,4430	17:03	396	0.44	1.37 %	450	0.4350	0.4440	3350	46	20	[+]
SFS	0.43 0.45	0.3920 0.4780	17:00 16:34 14:17 14:06	5 5 4 934	0,4430 0,4430 0,4340 0,4340	2 1 2 1	2433 365 3529 10	0.4340 0.4320 0.4310 0.4300	0.4450 0.4480 0.4500 0.4520	16077 10322 18947 200	2 3 5 1
SHOPER	40,0000	17:00	20	40.95	-0.50 %	466	40.0000	40.2500	15	7	264	[+]
SHO	39.70 40.95	36.9000 45.0000	17:00 16:49 16:49 16:48	5 4 12 8	40,0000 40,0000 40,0000 40,0000	2 2 4 4	520 54 93 207	39.9500 39.9000 39.8000 39.7500	40.3000 40.5000 40.6000 40.6500	281 372 243 150	1 3 3 1
SILVANO	5,1600	17:00	95	5.16	1.98 %	311	4.8700	5.1600	305	0	1	[+]
SFG	5.16 5.16	4.6500 5.6600	17:00 14:06 15:56 16:23	5 300 71 177	5,1600 5,0600 5,0600 5,0600	1 1 1 1	100 5 2 300	4.8600 4.8300 4.8000 4.6100	5.2000 5.2800 5.4400 5.5000	648 227 213 320	2 1 1 1
SIMFABRIC	1,6000	16:14	1	1.60	1.01 %	3350	1.5860	1.6000	880	2	3	[+]
SIM	1.59 1.60	1.4440 1.7640	16:08 16:08 10:07 09:52	850 600 3 10	1,5860 1,5860 1,6040 1,6040	1 2 1 3	1000 10628 217 5613	1.5840 1.5820 1.5740 1.5700	1.6020 1.6040 1.6060 1.6160	1000 1673 1324 1017	1 4 2 2
SKARBIEC	33,7000	16:14	15	33.60	0.30 %	75	32.9000	33.7000	510	1	30	[+]
SKH	32.90 33.70	30.3000 36.9000	16:09 16:00 15:44 15:44	75 115 25 5	33,7000 33,6000 32,9000 33,0000	1 2 1 3	50 3 185 375	32.8000 32.5000 32.4000 32.2000	33.8000 33.9000 34.0000 34.1000	170 200 552 2	1 1 4 1
SKYLINE	1,3400	11:56	3000	1.34	0.00 %	5284	1.3300	1.4300	5319	6	8	[+]
SKL	1.34 1.34	1.2100 1.4700	11:34 16:09 14:36 12:20	3000 8 1 1699	1,3400 1,3400 1,3400 1,3000	2 1 1 1	4700 2000 5000 5000	1.2500 1.2100 1.2000 1.1500	1.4900 1.5000 1.5400 1.5900	3987 3911 2500 3000	1 1 1 1
SNIEZKA	86,0000	16:48	7	86.60	0.00 %	20	85.0000	86.0000	692	0	10	[+]
SKA	85.00 86.60	78.0000 95.2000	15:48 13:07 12:42 12:40	1 4 2 46	85,8000 85,8000 85,0000 86,0000	1 2 2 2	13 21 69 32	84.0000 83.6000 83.2000 83.0000	86.6000 86.8000 87.0000 87.4000	28 1190 309 12	3 1 4 1
SONEL	14,8000	16:41	50	15.10	-1.66 %	100	14.7000	14.8000	2093	1	14	[+]
SON	14.80 15.10	13.6000 16.6000	16:35 16:17 16:17 16:17	200 106 20 15	14,8000 14,8000 14,8000 14,8000	1 1 2 1	20 20 85 20	14.6000 14.5000 14.4500 14.3500	15.0000 15.0500 15.1000 15.2000	20 4115 304 40	1 1 2 1
SOPHARMA	8,5000	16:19	7	10.00	16.44 %	80	8.1200	9.7000	80	5	52	[+]
SPH	8.50 10.00	8.0000 10.0000	16:08 15:42 13:49 13:35	118 60 10 64	8,5000 8,5000 9,8000 10,0000	1 1 2 1	120 160 188 300	8.1000 8.0000 7.7000 7.1000	9.8000 10.0000 10.5000 10.9000	1039 1150 321 500	5 2 1 1
SPYROSOFT	440,0000	16:27	1	440.00	-0.23 %	1	436.0000	440.0000	11	0	92	[+]
SPR	427.00 440.00	396.0000 484.0000	16:21 16:07 15:36 15:13	3 5 11 3	438,0000 438,0000 438,0000 438,0000	1 1 1 2	3 60 2 4	435.0000 434.0000 432.0000 431.0000	443.0000 444.0000 446.0000 447.0000	3 2 3 2	1 1 1 1
STALEXP	2,8650	17:00	40	2.89	0.00 %	960	2.8650	2.8900	5111	64	184	[+]
STX	2.85 2.89	2.6050 3.1750	17:00 17:00 17:00 17:00	90 140 10 44	2,8650 2,8650 2,8650 2,8650	3 2 8 1	1697 938 21679 47	2.8600 2.8550 2.8500 2.8400	2.8950 2.9000 2.9050 2.9100	6500 14468 1580 26476	1 8 2 6
STALPROD	234,0000	17:00	17	235.00	-0.85 %	81	234.0000	235.0000	47	0	74	[+]
STP	234.00 236.00	212.0000 258.0000	17:00 15:42 15:42 15:42	6 53 29 80	234,0000 235,0000 235,0000 235,0000	6 6 4 3	22 207 67 12	233.0000 232.0000 231.0000 230.0000	236.0000 237.0000 238.0000 239.0000	47 55 75 205	4 2 3 3
STALPROFI	8,3200	15:17	125	8.36	-0.48 %	478	8.3000	8.3200	804	5	41	[+]
STF	8.26 8.36	7.5400 9.1800	11:49 11:31 11:31 10:49	314 11 189 180	8,3000 8,3000 8,3000 8,3000	4 7 6 4	357 642 1060 4894	8.2600 8.2400 8.2200 8.2000	8.3800 8.4000 8.4400 8.4600	100 384 300 450	1 2 2 3
STAPORKOW	4,7800	13:32	22	4.76	0.84 %	5027	4.7400	4.7800	1361	3	14	[+]
ZUK	4.74 4.78	4.3000 5.2000	13:32 13:04 11:17 10:50	13 9 871 5	4,7800 4,7400 4,7400 4,7400	1 1 2 1	2845 666 202 1700	4.7200 4.6400 4.6200 4.6000	4.8000 4.8200 4.9200 4.9400	2750 1000 2001 7543	2 1 1 1
SUNEX	2,8400	16:48	75	2.84	-1.56 %	175	2.8400	2.8850	41	2	6	[+]
SNX	2.84 2.89	2.5600 3.1200	16:48 15:45 15:45 14:37	44 209 191 4	2,8400 2,8850 2,8850 2,8800	1 2 1 5	528 478 460 3581	2.8350 2.8300 2.8100 2.8000	2.8900 2.9000 2.9050 2.9150	336 464 705 695	1 1 1 1
SYGNITY	75,4000	17:01	99	76.10	-0.53 %	162	75.2000	76.2000	377	7	556	[+]
SGN	73.00 77.10	68.5000 83.7000	17:00 17:00 17:00 17:00	21 10 50 3	75,4000 75,4000 75,4000 75,4000	2 1 2 1	56 49 52 49	75.0000 74.9000 74.8000 74.7000	76.4000 76.7000 76.8000 76.9000	10 49 49 49	1 1 1 1
SYNEKTIK	288,8000	17:00	9	293.00	0.21 %	9	288.4000	288.8000	50	12	3 599	[+]
SNT	288.00 294.60	263.8000 322.2000	17:00 17:00 17:00 17:00	39 75 6 5	288,8000 288,8000 288,8000 288,8000	1 24 5 4	30 1339 114 112	288.2000 288.0000 287.8000 287.6000	289.4000 290.0000 290.4000 290.6000	10 408 10 114	2 8 2 1
SYNTHAVERSE	3,3400	17:04	86	3.42	-1.76 %	1600	3.3300	3.3400	2597	210	707	[+]
SVE	3.30 3.50	3.0800 3.7600	17:04 17:01 17:00 17:00	14 300 796 293	3,3400 3,3400 3,3400 3,3400	1 4 1 5	49 7351 500 4893	3.3200 3.3100 3.3050 3.3000	3.3700 3.3750 3.4400 3.4550	9336 30 1194 1000	2 1 2 1
TALEX	17,4000	16:26	247	18.50	-5.43 %	37	17.3000	18.0000	22	0	6	[+]
TLX	17.40 18.50	16.7000 20.2000	16:26 16:26 16:26 16:26	3 10 10 30	17,4000 17,7000 17,8000 17,9000	1 1 1 1	10 12 80 120	17.2000 17.1000 16.2000 16.1000	18.5000 19.0000 19.3000 19.8000	34 282 110 77	1 1 1 2
TARCZYNSKI	119,0000	16:43	1	120.00	-0.83 %	58	119.0000	120.0000	485	0	4	[+]
TAR	119.00 120.00	108.0000 132.0000	13:55 11:46 10:58 10:52	1 1 2 1	120,0000 119,0000 120,0000 120,0000	5 4 2 4	145 81 31 27	118.5000 118.0000 117.5000 117.0000	121.0000 121.5000 122.0000 122.5000	79 10 151 4	3 1 7 1
TATRY MOUNTAIN	83,5000	09:54	53	0.00	0.00 %	3	82.5000	88.0000	2	0	0	[+]
TMR	0.00 0.00	75.5000 91.5000	17:00 17:00 16:05 11:03	12 9 1 5	83,5000 83,5000 83,5000 81,0000	1 3 1 1	7 38 7 30	81.5000 81.0000 80.0000 78.5000	89.0000 90.0000 92.0000 93.0000	1 1 200 50	1 1 2 1
TAURONPE	9,8300	17:04	1198	9.93	-0.71 %	15550	9.8300	9.8460	3586	1 664	16 451	[+]
TPE	9.81 10.09	8.9380 10.9200	17:04 17:00 17:00 17:00	196 4684 428 152	9,8300 9,8300 9,8300 9,8300	2 2 3 2	1793 14613 599 796	9.8280 9.8240 9.8220 9.8200	9.8480 9.8500 9.8520 9.8540	1017 54958 3595 360	2 4 2 2
TENDERHUT	6,0000	13:27	50	0.00	0.00 %	40	5.8400	5.8600	40	0	0	[+]
THG	0.00 0.00	5.4000 6.6000	13:27 13:19 13:18 13:18	50 10 50 50	5,9800 6,0200 6,0000 5,9800	1 1 1 1	40 25 40 40	5.8200 5.8000 5.7800 5.7400	5.9800 6.0000 6.0200 6.0400	15 50 1340 30	1 1 2 1
TERMOREX	0,7050	09:43	500	0.71	0.00 %	599	0.6800	0.7050	2418	1	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:03 09:03 09:03 09:03	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	5003 2701 500 10099	3 2 1 2
TESGAS	2,0500	17:00	493	2.03	0.99 %	277	2.0300	2.0500	2106	3	6	[+]
TSG	2.00 2.05	1.8300 2.2300	16:23 15:44 15:31 13:56	1 107 400 100	2,0500 2,0000 2,0300 2,0400	1 1 1 1	700 507 690 410	2.0100 2.0000 1.9950 1.9900	2.0600 2.0700 2.0900 2.1000	1615 1276 3245 1400	1 1 2 3
TEXT	38,8000	17:02	100	38.80	0.15 %	17	38.8000	38.8400	132	23	876	[+]
TXT	38.14 38.90	34.9200 42.6800	17:00 17:00 17:00 17:00	10 10 10 10	38,8000 38,8000 38,8000 38,8000	1 4 2 1	300 147 100 3	38.6200 38.6000 38.5800 38.5200	38.8600 38.8800 38.9000 38.9400	4 15 262 3	1 1 3 1
TORPOL	72,8000	17:01	42	71.80	1.82 %	343	72.8000	72.9000	166	15	1 110	[+]
TOR	71.10 72.80	64.7000 78.9000	17:01 17:00 17:00 17:00	115 23 11 66	72,8000 72,8000 72,8000 72,8000	1 2 1 2	15 122 104 124	71.8000 71.7000 71.6000 71.5000	73.0000 73.1000 73.2000 73.3000	646 104 104 32	7 1 1 1
TOYA	9,4000	17:00	246	9.70	-1.78 %	97	9.3800	9.5000	500	83	780	[+]
TOA	9.30 9.70	8.7300 10.6600	17:00 16:49 16:46 16:46	62 121 871 1000	9,4000 9,5000 9,5000 9,4800	1 1 2 2	130 160 526 741	9.3700 9.3600 9.3300 9.3100	9.5400 9.5500 9.5600 9.5700	110 943 700 524	1 1 1 2
TRAKCJA	4,1850	17:00	582	4.29	-2.45 %	1183	4.1600	4.1850	700	134	560	[+]
TRK	4.13 4.29	3.8600 4.7100	17:00 17:00 17:00 16:40	127 7 3 632	4,1850 4,1850 4,1850 4,1600	1 2 4 2	200 1124 3786 5831	4.1400 4.1350 4.1300 4.1250	4.2050 4.2150 4.2200 4.2300	1037 831 831 2983	2 1 2 4
TRANSPOL	12,7000	17:04	125	13.55	-5.58 %	4317	12.6500	12.7000	698	12	157	[+]
TRN	12.70 13.80	12.2000 14.9000	17:02 17:00 17:00 17:00	300 200 8 217	12,7000 12,7000 12,7000 12,7000	2 2 1 1	248 297 217 1000	12.6000 12.5500 12.5000 12.4000	13.3500 13.4500 13.5500 13.6500	400 301 100 1692	2 1 1 2
TSGAMES	110,8000	17:00	5	111.00	-0.18 %	316	110.8000	111.0000	115	19	2 155	[+]
TEN	109.60 111.80	99.9000 122.1000	17:00 17:00 17:00 17:00	4 186 78 378	110,8000 110,8000 110,8000 110,8000	1 4 5 10	10 52 322 2405	110.5000 110.2000 110.1000 110.0000	111.3000 111.5000 111.6000 111.7000	146 201 180 5	1 2 2 1
ULMA	61,5000	15:32	150	64.50	0.00 %	200	60.5000	61.5000	94	0	11	[+]
ULM	60.00 64.50	58.5000 70.5000	13:07 09:16 09:05 13:47	20 1 1 1	60,0000 61,5000 64,5000 61,5000	1 2 1 1	24 32 34 1	60.0000 59.0000 58.5000 58.0000	64.5000 65.0000 66.0000 67.0000	657 125 40 168	3 2 1 2
ULTGAMES	13,8000	17:04	2	13.90	0.00 %	46	13.5000	13.8000	106	2	22	[+]
ULG	13.35 13.90	12.5500 15.2500	16:39 15:39 15:21 15:21	5 100 90 10	13,8000 13,8000 13,9000 13,8500	1 2 2 1	300 605 627 3	13.4500 13.4000 13.3500 13.3000	13.9000 14.1500 14.2000 14.3000	703 50 100 275	1 1 1 1
UNIBEP	15,3200	17:00	8	15.90	-2.92 %	32	15.3200	15.4600	19	21	330	[+]
UNI	15.10 15.90	14.3200 17.4800	16:44 16:40 16:38 16:35	1 4 10 6	15,4600 15,4600 15,4600 15,4600	1 1 2 1	211 100 203 2000	15.3000 15.2400 15.2200 15.2000	15.4800 15.5000 15.5200 15.5400	237 360 63 1343	2 1 2 3
UNICREDIT	269,0000	14:38	1	270.35	-2.18 %	5	271.0000	294.0000	20	0	52	[+]
UCG	266.35 272.50	243.3500 297.3500	14:35 14:27 13:26 13:21	1 5 5 13	269,0000 271,6000 272,5000 270,3500	3 1 1 1	24 10 50 60	269.0000 265.0000 263.0000 26.0000	300.0000 570.0000 0.0000 0.0000	360 1 0 0	2 1 0 0
UNIMOT	156,0000	17:00	12	154.20	0.65 %	30	155.6000	156.0000	240	4	561	[+]
UNT	154.00 156.00	138.8000 169.6000	17:00 17:00 17:00 17:00	83 5 12 30	156,0000 156,0000 156,0000 156,0000	1 1 2 4	35 128 337 467	155.4000 155.2000 155.0000 154.8000	156.8000 157.0000 157.2000 157.4000	210 210 171 30	3 4 2 1
URTESTE	43,6000	12:23	3	43.60	0.00 %	135	43.0000	43.6000	73	0	16	[+]
URT	43.00 43.60	39.3000 47.9000	12:22 09:24 09:12 09:10	365 4 2 5	43,0000 43,6000 43,6000 43,6000	2 1 2 1	13 50 21 10	42.5000 41.8000 41.6000 41.5000	43.8000 44.0000 44.2000 44.3000	16 50 80 30	1 1 1 1
VERCOM	132,8000	17:00	3	128.20	1.84 %	12	130.2000	132.8000	23	2	268	[+]
VRC	128.20 132.80	115.4000 141.0000	17:00 17:00 17:00 17:00	1 14 1 3	132,8000 132,8000 132,8000 132,8000	1 1 1 1	40 1 1 7	130.0000 129.6000 128.6000 128.4000	133.0000 134.0000 134.4000 134.8000	10 120 11 377	1 2 2 1
VIGOSYS	546,0000	17:02	3	576.00	-8.39 %	60	540.0000	546.0000	48	5	2 755	[+]
VGO	538.00 598.00	520.0000 632.0000	17:00 17:00 17:00 17:00	5 14 6 4	546,0000 546,0000 546,0000 546,0000	4 5 3 4	44 113 50 50	536.0000 534.0000 532.0000 530.0000	548.0000 552.0000 554.0000 556.0000	5 26 30 35	1 1 2 3
VINDEXUS	13,7000	17:00	2	13.70	0.00 %	2759	13.5000	13.7000	67	1	18	[+]
VIN	13.55 13.70	12.3500 15.0500	16:41 15:50 15:16 15:16	1 397 1 1	13,6500 13,5500 13,5500 13,5500	1 3 2 2	211 1756 415 233	13.4500 13.4000 13.3000 13.2000	13.7500 13.8500 13.9000 13.9500	50 3 577 116	1 3 5 5
VIVID	0,6340	14:38	6500	0.64	-1.25 %	30	0.6340	0.6390	30	10	6	[+]
VVD	0.63 0.64	0.5780 0.7060	14:38 14:37 14:12 13:39	30 30 40 16	0,6340 0,6350 0,6400 0,6430	1 1 1 6	30 30 11 1486	0.6330 0.6320 0.6310 0.6300	0.6400 0.6410 0.6420 0.6430	90 30 50 38	3 1 2 2
VOTUM	47,5000	17:04	92	48.55	-1.96 %	594	47.3500	47.5000	58	22	1 056	[+]
VOT	47.50 49.00	43.7000 53.4000	17:01 17:01 17:00 17:00	2 498 232 30	47,5000 47,5000 47,5000 47,5000	1 1 2 4	129 129 66 501	47.2500 47.2000 47.1500 47.1000	48.1500 48.2000 48.2500 48.3000	100 279 93 129	1 2 1 1
VOXEL	99,7000	17:00	50	100.40	-0.70 %	405	99.5000	99.7000	10629	5	476	[+]
VOX	99.30 100.40	90.4000 110.4000	17:00 17:00 17:00 17:00	33 7 10 1	99,7000 99,7000 99,7000 99,7000	5 5 7 3	51 34 95 188	99.4000 99.3000 99.2000 99.1000	99.9000 100.0000 100.2000 100.4000	35 1959 4 160	1 1 1 4
VRGSA	5,1600	17:00	4673	4.95	5.09 %	100	5.1400	5.1600	1327	203	1 030	[+]
VRG	4.94 5.16	4.4600 5.4400	17:00 17:00 17:00 16:46	200 550 6 355	5,1600 5,1600 5,1600 5,1400	2 1 1 1	10783 500 1018 1500	5.1200 5.0600 5.0400 5.0200	5.1800 5.2000 5.2200 5.2400	15329 7663 2553 925	6 7 3 2
WARIMPEX	2,3100	16:42	60	2.31	0.00 %	1624	2.2900	2.3100	852	1	2	[+]
WXF	2.29 2.31	2.0800 2.5400	13:43 13:43 12:39 11:50	377 8 90 10	2,2900 2,2900 2,3100 2,3100	4 1 5 4	2985 500 7317 1978	2.2700 2.2600 2.2500 2.2200	2.3200 2.3300 2.3400 2.3500	741 1559 1083 500	1 2 2 1
WASKO	8,7600	17:00	13	8.72	0.00 %	222	8.6000	8.7600	17225	25	214	[+]
WAS	8.56 8.76	7.8600 9.5800	17:00 17:00 16:45 16:45	257 80 2 18	8,7600 8,7600 8,7400 8,7200	1 2 2 1	331 838 605 100	8.5800 8.5600 8.5400 8.5000	8.7800 8.8000 8.8200 8.8400	5000 5396 5045 846	1 2 2 2
WAWEL	786,0000	16:01	1	800.00	-2.00 %	8	786.0000	794.0000	2	0	34	[+]
WWL	786.00 800.00	720.0000 880.0000	15:59 15:55 15:54 15:54	2 9 1 2	786,0000 786,0000 786,0000 786,0000	2 1 3 1	18 4 12 2	784.0000 782.0000 780.0000 774.0000	796.0000 798.0000 800.0000 802.0000	2 13 14 8	1 5 3 2
WIELTON	5,6200	17:00	21	5.65	-1.23 %	659	5.6200	5.6500	100	28	158	[+]
WLT	5.57 5.71	5.0900 6.2100	17:00 16:49 16:49 16:49	20 189 100 10	5,6200 5,6100 5,6100 5,6200	5 8 4 6	2892 5505 1048 1179	5.6100 5.6000 5.5900 5.5800	5.6700 5.6800 5.6900 5.7000	11 6179 5 2560	2 2 1 7
WIKANA	8,0000	12:54	9	7.95	0.00 %	75	7.3000	8.0000	2416	2	18	[+]
WIK	7.25 8.00	7.2000 8.7000	12:54 12:54 12:40 11:07	1 1 5 1	8,0000 8,0000 7,2500 8,0000	1 1 1 1	715 139 1869 10	7.2500 7.1500 7.0000 6.8500	8.1000 8.1500 8.2000 8.2500	786 1252 415 1506	2 2 1 1
WIRTUALNA	57,8000	17:00	287	57.80	0.00 %	90	57.5000	57.8000	3619	23	1 346	[+]
WPL	57.40 57.80	52.1000 63.5000	17:00 17:00 17:00 17:00	170 30 11 500	57,8000 57,8000 57,8000 57,8000	3 2 6 8	3005 1086 450 1860	57.4000 57.3000 57.2000 57.1000	57.9000 58.0000 58.1000 58.2000	906 1464 232 2826	10 11 5 6
WITTCHEN	16,0000	17:00	479	16.04	-0.19 %	1066	16.0000	16.0500	192	11	168	[+]
WTN	16.00 16.10	14.4400 17.6400	17:00 17:00 17:00 17:00	100 1000 100 20	16,0000 16,0000 16,0000 16,0000	3 1 2 4	126 1 205 388	15.9800 15.9700 15.9600 15.9500	16.0600 16.0800 16.1000 16.1100	2 1 201 99	2 1 3 1
WOODPCKR	3,0700	17:03	5	3.06	0.33 %	982	3.0500	3.1400	5	5	15	[+]
WPR	3.05 3.30	2.7600 3.3600	16:29 15:33 13:38 13:38	65 25 210 400	3,0700 3,0700 3,0700 3,0800	4 2 1 2	523 350 500 358	3.0000 2.9500 2.9300 2.9100	3.1500 3.1900 3.2000 3.2900	400 300 2838 250	1 1 4 1
XPLUS	2,8600	16:40	5	2.87	1.42 %	492	2.8100	2.8600	835	3	8	[+]
XPL	2.81 2.87	2.5900 3.1500	15:45 15:34 15:34 15:34	50 108 100 101	2,8600 2,8100 2,8200 2,8200	1 1 1 1	100 447 200 200	2.8000 2.7800 2.7600 2.7200	2.8700 2.8800 2.8900 2.9000	1174 2550 1000 1000	2 1 1 1
XTB	105,8000	17:00	11	106.46	-0.97 %	8	105.7800	105.8000	652	420	44 255	[+]
XTB	104.02 107.16	95.8200 117.1000	17:00 17:00 17:00 17:00	10 22 21 18	105,8000 105,8000 105,8000 105,8000	2 2 2 2	654 8 25 57	105.7600 105.7400 105.7000 105.6800	105.9000 106.0000 106.0600 106.1000	15 640 9 100	1 4 1 1
XTPL	64,0000	17:00	120	65.00	-1.54 %	204	63.9000	64.0000	120	3	168	[+]
XTP	64.00 66.00	58.5000 71.5000	17:00 17:00 17:00 17:00	1 17 3 100	64,0000 64,0000 64,0000 64,0000	3 1 1 1	222 1 3 70	63.8000 63.7000 63.6000 63.5000	64.5000 65.1000 65.4000 65.6000	221 10 31 50	1 1 1 1
YARRL	5,5000	16:42	20	5.50	1.85 %	105	5.4600	5.5000	140	0	2	[+]
YRL	5.50 5.50	4.9500 6.0400	15:36 15:36 14:57 13:10	10 220 10 20	5,5000 5,5000 5,5000 5,5000	1 3 3 4	10 570 120 175	5.4400 5.3800 5.3600 5.3400	5.6000 5.6200 5.6400 5.6600	250 120 252 885	1 2 3 1
ZABKA	24,3000	17:00	2701	24.73	-1.98 %	13256	24.2900	24.3000	5994	4 033	98 344	[+]
ZAB	24.03 24.87	22.2600 27.2000	17:00 17:00 17:00 17:00	1204 1326 1286 256	24,3000 24,3000 24,3000 24,3000	2 2 2 3	18516 27181 55993 76387	24.2800 24.2700 24.2600 24.2500	24.3100 24.3300 24.3500 24.3700	9116 41554 10343 10771	2 1 1 1
ZAMET	0,7960	14:59	6	0.80	0.00 %	449	0.7860	0.7960	2445	3	3	[+]
ZMT	0.79 0.80	0.7180 0.8740	12:25 11:59 11:59 11:44	25 1765 647 19	0,7960 0,7900 0,7900 0,7960	2 1 3 3	408 2100 92 2901	0.7840 0.7820 0.7800 0.7780	0.7980 0.8000 0.8020 0.8060	3014 5378 2000 4244	2 3 1 1
ZEPAK	18,7200	16:49	10	18.82	-1.16 %	11	18.7200	18.7600	456	5	102	[+]
ZEP	18.58 18.82	16.9400 20.7000	16:48 16:48 16:45 16:36	11 186 1 1	18,7200 18,7600 18,7200 18,7600	3 1 2 1	547 1190 1026 30	18.7000 18.6200 18.6000 18.5800	18.7800 18.8000 18.8200 18.9000	418 1339 1552 1000	1 2 2 1
ZREMB	8,8000	17:00	816	8.89	-1.12 %	6302	8.8000	8.9000	397	53	465	[+]
ZRE	8.69 8.90	8.0100 9.7700	17:00 17:00 16:49 16:49	2748 10 49 46	8,8000 8,8000 8,8200 8,8100	1 2 7 2	60 356 10903 501	8.7400 8.7100 8.7000 8.6900	8.9200 8.9600 9.0000 9.0600	230 600 660 222	1 1 2 1
ZUE	13,1000	17:00	101	12.85	0.00 %	1500	12.9000	13.1000	9132	36	467	[+]
ZUE	12.70 13.20	11.6000 14.1000	17:00 17:00 16:49 16:49	417 1 610 98	13,1000 13,1000 12,9000 12,9000	2 8 3 11	1827 1657 2121 6318	12.8500 12.8000 12.7500 12.7000	13.1500 13.2000 13.2500 13.4500	15 87 567 329	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	130656.1	-0.58%	17:09
WIG20	3556.9	-0.61%	17:09
WIG20 Fut	3528.0	-0.76%	17:04
WIG20USD	981.4	-0.70%	17:15
mWIG40	8992.0	-0.46%	17:09
sWIG80	31083.7	-0.44%	17:09

Notowania Świat
US30	49230.7	-0.16%	22:03
Nasdaq100	27303.7	+1.95%	22:03
Nikkei	59716.2	+0.97%	8:45
DAX	24140.9	-0.06%	17:32
Ropa WTI	94.9	-1.02%	22:59
Złoto	4717.6	+0.49%	22:00

Notowania Waluty
EUR/PLN	4.24101	-0.04%	22:00
CHF/PLN	4.61026	-0.16%	22:00
USD/PLN	3.61901	-0.32%	22:00
EUR/USD	1.17187	+0.28%	22:00
GBP/USD	1.35329	+0.47%	22:00
USD/JPY	159.424	-0.15%	22:00

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

Wzrosty	Spadki	Staty
HERCULES	1.66	28.19%
SOPHARMA	8.50	16.44%
ONESANO	0.71	12.70%
CAPITAL	2.60	12.07%
PCFGROUP	3.59	8.79%
Więcej ...
IFCAPITAL	0.25	-95.25%
FEERUM	12.90	-9.79%
VIGOSYS	546.00	-8.39%
MWTRADE	3.20	-7.51%
CDRL	8.15	-6.32%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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