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	2,4300	17:00	13	2.41	1.25 %	7930	2.4000	2.4300	611	10	25	[+]
06N	2.37 2.43	2.1700 2.6500	17:00 17:00 17:00 17:00	10 20 10 7	2,4300 2,4300 2,4300 2,4300	3 2 4 1	1611 20 50 20	2.3700 2.3600 2.3500 2.3300	2.4400 2.4500 2.4600 2.4700	2504 55 2020 834	4 2 3 4
11B	135,0000	17:00	30	139.70	-2.46 %	97	135.0000	136.0000	177	9	1 275	[+]
11B	135.00 139.70	125.8000 153.6000	17:00 17:00 17:00 17:00	15 4 15 35	135,0000 135,0000 135,0000 135,0000	2 1 1 2	11 15 7 251	134.9000 134.8000 134.6000 134.5000	136.3000 136.7000 136.8000 137.1000	10 10 69 12	1 1 1 1
3RGAMES	0,6440	17:00	319	0.67	-3.01 %	24977	0.6440	0.6640	2696	39	25	[+]
3RG	0.63 0.67	0.6040 0.7360	16:34 16:34 16:34 16:09	6794 1006 200 15	0,6440 0,6460 0,6600 0,6600	2 5 1 1	800 12147 200 1000	0.6340 0.6300 0.6240 0.6200	0.6680 0.6880 0.6980 0.7000	2000 1555 858 5713	1 1 1 4
4MASS	4,5350	17:00	5	4.72	-5.32 %	35	4.5350	4.6400	4440	61	281	[+]
4MS	4.54 4.77	4.2500 5.1900	16:38 16:36 16:32 16:32	1 1900 570 530	4,6600 4,5600 4,5750 4,5750	1 1 1 1	3 99 550 500	4.5300 4.5250 4.5200 4.5100	4.6550 4.6600 4.6700 4.6800	177 1648 201 446	1 3 1 1
ABPL	131,8000	17:00	10	138.20	-4.77 %	240	131.8000	133.2000	40	9	1 190	[+]
ABE	130.80 138.20	124.4000 152.0000	17:00 17:00 17:00 17:00	27 17 15 131	131,8000 131,8000 131,8000 131,8000	2 2 5 2	30 26 141 3	131.4000 131.2000 131.0000 130.8000	133.4000 133.6000 133.8000 134.0000	125 228 20 27	2 1 1 1
ACAUTOGAZ	22,7000	16:18	1	22.70	0.00 %	231	22.5000	22.7000	604	1	31	[+]
ACG	22.50 22.70	20.5000 24.9000	16:04 16:04 15:40 14:00	29 61 10 1	22,5000 22,5000 22,5000 22,5000	3 1 3 3	130 1 241 232	22.4000 22.3000 22.2000 22.1000	22.8000 22.9000 23.0000 23.1000	402 216 1267 936	3 1 3 3
ACTION	30,0500	17:00	75	30.50	-1.48 %	116	30.0500	30.3500	70	27	823	[+]
ACT	29.95 31.30	27.4500 33.5500	17:00 17:00 17:00 17:00	329 90 29 303	30,0500 30,0500 30,0500 30,0500	4 4 2 1	565 870 11 60	30.0000 29.9500 29.9000 29.8000	30.4000 30.4500 30.5000 30.5500	1 1 1 1	1 1 1 1
ADIUVO	0,5980	16:21	61	0.63	-3.55 %	50	0.5960	0.6240	3000	9	6	[+]
ADV	0.60 0.63	0.5680 0.6920	15:20 14:38 13:54 13:52	2500 559 124 2500	0,5980 0,6260 0,6260 0,6260	1 1 2 1	50 3000 3000 34	0.5920 0.5820 0.5800 0.5720	0.6260 0.6300 0.6360 0.6380	1858 4627 1889 2893	1 1 1 1
AGORA	8,6800	17:00	10	8.84	-2.47 %	45	8.6800	8.8800	600	28	245	[+]
AGO	8.58 9.00	7.9600 9.7200	17:00 17:00 16:35 16:35	145 5 171 2	8,6800 8,6800 8,6600 8,6600	4 2 3 6	285 950 104 751	8.6600 8.6400 8.6200 8.6000	8.9000 8.9200 8.9400 8.9800	202 682 3463 200	2 4 1 1
AGROTON	4,9300	17:00	5	5.10	-5.56 %	1	4.9300	4.9400	4	14	67	[+]
AGT	4.80 5.20	4.5900 5.6000	16:43 16:43 16:38 16:04	5 5 2 31	4,8300 4,8300 4,8400 4,9600	1 2 1 1	50 405 10 347	4.8300 4.8000 4.7900 4.7600	4.9500 4.9700 4.9800 4.9900	5 12 830 10	1 3 1 2
AIGAMES	0,8000	15:57	4	0.78	-0.99 %	1469	0.7600	0.8000	405	3	2	[+]
ALG	0.75 0.80	0.7040 0.8600	15:24 15:24 13:18 13:04	1 800 258 200	0,7880 0,7880 0,7500 0,7880	1 4 1 1	640 2122 2000 800	0.7520 0.7500 0.7220 0.7100	0.8060 0.8080 0.8200 0.8300	607 1474 527 2000	1 2 1 1
AILLERON	17,8200	17:00	80	18.44	-1.66 %	2	17.8200	17.9200	111	16	292	[+]
ALL	17.80 18.44	16.6000 20.2500	16:48 16:48 16:38 16:38	18 100 71 10	17,8200 17,8200 17,8000 17,8200	3 1 1 1	534 1 1 3	17.8000 17.7800 17.7400 17.7200	17.9800 18.0000 18.0200 18.0400	2 259 1002 2	1 4 2 1
AIRWAY	0,2970	17:00	1100	0.31	-3.41 %	4754	0.2900	0.2970	15410	334	97	[+]
AWM	0.29 0.31	0.2770 0.3380	16:48 16:48 16:48 16:34	46 1000 1000 990	0,2900 0,2900 0,2910 0,2970	1 1 1 3	50 5000 4000 7100	0.2895 0.2880 0.2865 0.2850	0.2975 0.2980 0.2995 0.3000	8000 12744 7000 8427	1 2 1 1
ALIOR	109,6000	17:02	106	115.80	-5.68 %	783	109.6000	109.7500	43	535	59 572	[+]
ALR	109.00 116.05	104.2500 127.3500	17:01 17:01 17:00 17:00	50 25 30 50	109,6000 109,6000 109,6000 109,6000	3 2 4 3	574 73 1240 187	109.5500 109.5000 109.4500 109.4000	110.0000 110.0500 110.1500 110.2000	1500 368 137 5506	1 1 1 4
ALLEGRO	25,9850	17:03	65	27.00	-4.17 %	137436	25.9850	25.9900	11822	5 499	145 080	[+]
ALE	25.99 27.20	24.3000 29.7000	17:00 17:00 17:00 17:00	2217 1349 186 8184	25,9850 25,9850 25,9850 25,9850	1 1 3 1	50 1 7837 4	25.9800 25.9750 25.9700 25.9650	26.0000 26.0050 26.0100 26.0150	866 6997 50 88	1 1 1 1
ALTA	1,5950	13:14	3	1.60	0.31 %	26	1.5200	1.5800	2000	3	4	[+]
AAT	1.51 1.60	1.4400 1.7600	13:14 13:14 12:56 12:26	1 1 75 6	1,5700 1,5700 1,5100 1,5100	2 1 1 2	2 1604 2000 6000	1.5150 1.5100 1.5050 1.5000	1.6000 1.6650 1.6700 1.6750	6698 1181 713 505	2 1 1 1
ALTUSTFI	2,8800	17:00	1	2.92	-1.71 %	13	2.8000	2.8800	1655	9	24	[+]
ALI	2.81 2.94	2.6300 3.2100	16:29 16:29 16:28 16:19	666 500 1 20	2,8100 2,8200 2,8800 2,8100	1 1 3 1	1000 1200 506 481	2.7500 2.7300 2.7200 2.6700	2.9000 2.9100 2.9200 2.9300	1200 303 10 27	1 1 1 3
AMBRA	17,8800	17:00	1	18.36	-0.67 %	1	17.8200	17.8800	219	23	406	[+]
AMB	17.12 18.36	16.5400 20.1500	17:00 16:48 16:48 16:48	4 2 98 15	17,8800 17,9800 17,7000 17,7000	2 1 1 1	841 200 515 530	17.7200 17.7000 17.6800 17.6600	17.9000 17.9200 17.9800 18.0000	412 4 10 1104	1 1 1 3
AMICA	55,4000	17:00	27	55.70	-1.60 %	1793	55.0000	55.4000	582	26	1 423	[+]
AMC	55.00 56.50	50.2000 61.2000	17:00 17:00 17:00 17:00	1 1 4 1	55,4000 55,4000 55,4000 55,4000	2 4 6 1	212 73 803 170	54.9000 54.8000 54.7000 54.6000	55.5000 55.6000 55.9000 56.2000	70 440 1 202	1 2 1 3
AMREST	12,0200	17:00	270	12.14	-0.17 %	68	12.0200	12.1400	467	353	4 382	[+]
EAT	12.02 12.96	10.9400 13.3400	17:00 17:00 17:00 17:00	200 293 92 108	12,0200 12,0200 12,0200 12,0200	11 1 1 3	2595 10 57 1000	12.0000 11.9800 11.9600 11.9200	12.1800 12.2000 12.2600 12.2800	100 1346 2 541	1 1 1 3
ANSWEAR	21,0500	17:00	100	21.80	-3.44 %	4134	21.0000	21.2500	100	16	348	[+]
ANR	21.00 21.80	19.6200 23.9500	17:00 16:48 16:48 16:48	1 48 240 1	21,0500 21,0000 21,0000 21,0500	1 4 3 2	1 1877 302 410	20.9500 20.9000 20.8000 20.7500	21.3000 21.3500 21.4000 21.8000	1037 1100 1078 753	4 2 2 2
APATOR	23,6500	17:04	4	24.90	-4.83 %	507	23.6000	23.7000	72	26	621	[+]
APT	23.40 24.90	22.4500 27.3500	17:01 17:00 17:00 17:00	2 10 32 12	23,6500 23,6500 23,6500 23,6500	1 1 1 1	60 2863 485 133	23.5500 23.5000 23.4000 23.3500	23.7500 23.9000 23.9500 24.0000	144 501 149 701	2 2 2 3
APLISENS	17,3500	17:00	2	17.25	-0.86 %	1223	17.0000	17.3500	3	1	13	[+]
APN	16.90 17.35	15.5500 18.9500	16:25 16:25 16:25 16:25	47 10 173 10	17,0000 17,0000 17,0000 17,0500	1 1 1 2	5 23 144 158	16.8500 16.7000 16.6000 16.5000	17.4000 17.5000 17.6000 17.7000	20 1006 159 24	1 3 1 2
APSENERGY	2,5800	17:00	88	2.63	-2.64 %	3457	2.5600	2.5800	248	23	58	[+]
APE	2.51 2.63	2.3700 2.8900	16:36 16:27 15:59 15:46	199 94 44 300	2,5600 2,5600 2,5900 2,5900	1 1 3 8	15 15 3637 3824	2.5400 2.5200 2.5100 2.5000	2.6000 2.6100 2.6200 2.6300	1788 1224 1489 5898	4 2 3 4
ARCHICOM	45,9000	17:00	532	47.80	-3.97 %	150	45.9000	46.1000	500	6	274	[+]
ARH	45.40 48.70	43.1000 52.4000	17:00 16:43 16:41 16:40	24 2 300 300	45,9000 46,1000 45,9000 45,9000	2 3 2 6	319 113 94 349	45.4000 45.2000 45.1000 45.0000	46.2000 46.6000 47.0000 48.1000	5 48 20 100	1 1 2 1
ARCTIC	8,2800	17:00	4	8.39	-1.08 %	19186	8.2000	8.2800	694	42	342	[+]
ATC	8.20 8.39	7.5600 9.2200	17:00 17:00 17:00 16:49	15 235 9 300	8,2800 8,2800 8,2800 8,2000	1 5 4 2	300 408 6790 260	8.1800 8.1600 8.1500 8.1400	8.2900 8.3000 8.4000 8.4200	1700 2010 4004 1206	2 2 2 2
ARLEN	31,7500	17:00	39	32.81	-3.20 %	2042	31.7500	31.9000	500	8	268	[+]
ARL	31.75 32.81	29.5250 36.0850	17:00 17:00 16:48 16:48	3 18 47 123	31,7500 31,7500 31,7500 31,7500	1 1 1 2	65 75 70 80	31.7400 31.7000 31.6500 31.6000	32.2000 32.3000 32.5000 32.9700	492 200 249 25	1 1 1 1
ARTIFEX	14,3000	17:00	521	15.02	-4.16 %	2479	14.3000	14.7600	724	12	171	[+]
ART	14.30 15.28	13.5200 16.5200	17:00 17:00 17:00 17:00	200 27 531 100	14,3000 14,3000 14,3000 14,3000	1 2 1 1	200 4401 2222 240	14.2200 14.2000 14.1200 14.0800	15.0000 15.1000 15.2000 15.2200	40 1200 120 190	2 1 1 1
ASBIS	39,5000	17:01	1	41.20	-4.59 %	3072	39.5000	39.5400	300	320	12 724	[+]
ASB	39.06 41.20	37.0800 45.3200	17:00 17:00 17:00 17:00	4 4 51 133	39,5000 39,5000 39,5000 39,5000	2 2 1 1	6 12 50 40	39.4800 39.4600 39.4400 39.4200	39.5600 39.5800 39.6600 39.6800	189 400 11 60	1 1 1 1
ASMGROUP	0,2760	17:00	2	0.27	0.73 %	1497	0.2720	0.2760	4998	508	136	[+]
ASM	0.26 0.28	0.2480 0.3000	17:00 16:45 16:44 16:44	248 3752 2098 21158	0,2760 0,2740 0,2760 0,2760	4 3 4 5	58908 33699 29600 70501	0.2660 0.2640 0.2620 0.2600	0.2780 0.2800 0.2820 0.2840	13218 37932 10218 218	4 6 3 2
ASSECOBS	71,0000	17:00	133	74.60	-6.08 %	1085	71.0000	73.0000	968	12	859	[+]
ABS	67.20 75.60	67.2000 82.0000	17:00 17:00 17:00 17:00	161 30 10 30	71,0000 71,0000 71,0000 71,0000	4 1 2 3	84 50 70 61	70.8000 70.6000 70.4000 70.2000	73.2000 73.4000 73.6000 73.8000	750 55 506 78	1 2 1 2
ASSECOPOL	170,4000	17:04	5943	175.40	-2.85 %	4057	170.4000	170.5000	8	260	44 493	[+]
ACP	168.90 175.90	157.9000 192.9000	17:04 17:02 17:02 17:02	9057 3880 890 230	170,4000 170,4000 170,4000 170,4000	1 4 1 1	235 37 20 10	170.1000 170.0000 169.6000 169.2000	170.6000 170.8000 170.9000 171.0000	1878 1282 341 6948	3 2 2 7
ASSECOSEE	67,4000	17:00	26	68.50	-1.61 %	1083	67.4000	67.5000	11	5	343	[+]
ASE	65.00 68.50	61.7000 75.3000	17:00 17:00 17:00 17:00	497 6 14 17	67,4000 67,4000 67,4000 67,4000	1 1 2 4	12 2 6 86	66.9000 66.0000 65.1000 65.0000	67.9000 68.0000 68.3000 68.5000	10 165 50 54	1 2 1 3
ASTARTA	47,5000	17:00	542	48.15	-1.96 %	150	47.0500	47.5000	188	12	571	[+]
AST	46.20 48.80	43.3500 52.9000	17:00 17:00 17:00 17:00	150 57 1 103	47,5000 47,5000 47,5000 47,5000	1 1 2 1	270 10 77 825	47.0000 46.8000 46.7000 46.6500	47.7000 47.8000 48.3000 48.4000	12 200 14 7	2 1 1 1
ATAL	55,3000	17:00	4	57.50	-3.83 %	23	55.3000	55.4000	522	9	500	[+]
1AT	55.30 58.20	51.8000 63.2000	17:00 17:00 17:00 17:00	1 25 155 14	55,3000 55,3000 55,3000 55,3000	2 3 14 1	2 36 261 5	55.2000 55.1000 55.0000 54.9000	56.0000 56.2000 56.4000 56.5000	308 38 23 250	1 1 1 4
ATENDE	3,1700	17:00	5	3.23	-1.86 %	1990	3.0900	3.1700	861	35	110	[+]
ATD	3.08 3.23	2.9100 3.5500	17:00 16:48 16:37 16:32	15 10 5 1011	3,1700 3,0900 3,1400 3,1000	4 3 2 2	2694 438 1484 1099	3.0800 3.0600 3.0500 3.0300	3.1800 3.2000 3.2300 3.2800	2357 6651 12 89	2 1 1 3
ATLANTAPL	21,5000	17:00	10	21.90	-1.83 %	393	21.3000	21.5000	190	14	303	[+]
ATP	20.60 21.90	19.7500 24.0000	16:40 16:38 16:37 16:37	6 5 570 69	21,2000 21,8000 21,8000 21,7000	2 1 3 2	129 370 1279 202	21.2000 21.0000 20.8000 20.7000	21.8000 21.9000 22.0000 22.2000	444 164 2079 640	1 2 2 1
ATLANTIS	1,7000	17:00	1	1.67	0.00 %	425	1.6600	1.7000	8887	4	6	[+]
ATS	1.67 1.70	1.5000 1.8300	15:51 11:05 10:06 12:52	2616 600 384 1	1,6650 1,6800 1,6650 1,7000	1 1 1 2	136 825 200 1303	1.6500 1.6200 1.6100 1.6000	1.7300 1.7600 1.7700 1.7800	5343 3198 394 899	2 1 1 1
ATMGRUPA	3,8900	16:27	13	3.87	-0.26 %	597	3.8600	3.8900	987	5	20	[+]
ATG	3.85 3.93	3.4900 4.2500	16:22 15:42 13:50 13:17	10 341 76 3	3,8600 3,9100 3,9300 3,9300	1 2 5 2	57 313 4007 1700	3.8500 3.8400 3.8300 3.8200	3.9100 3.9200 3.9300 3.9400	285 1132 886 1000	1 2 2 1
ATREM	50,4000	17:00	190	54.00	-6.32 %	415	50.4000	51.4000	159	15	792	[+]
ATR	50.40 55.00	48.6000 59.4000	17:00 17:00 17:00 17:00	58 60 2 5	50,4000 50,4000 50,4000 50,4000	9 20 3 3	237 1620 241 53	50.2000 50.0000 49.8000 49.6000	51.6000 51.8000 52.0000 52.2000	190 50 540 487	2 1 5 3
AUTOPARTN	17,2400	17:00	22	17.90	-3.69 %	546	17.2200	17.2400	17	88	1 517	[+]
APR	17.14 17.90	16.1200 19.6800	17:00 17:00 17:00 17:00	22 22 34 119	17,2400 17,2400 17,2400 17,2400	3 1 4 9	237 230 1746 3598	17.2000 17.1400 17.1200 17.1000	17.2600 17.2800 17.3000 17.3200	2 2 28 82	2 2 2 3
BBIDEVNFI	5,4000	14:14	1	5.45	-1.82 %	1	5.4000	5.5000	2413	1	3	[+]
BBD	5.40 5.45	4.9200 5.9500	11:44 11:44 09:00 17:01	313 287 1 605	5,4000 5,4000 5,4500 5,5000	2 2 4 3	801 1325 1354 902	5.3500 5.3000 5.2500 5.2000	5.5500 5.6000 5.6500 5.7000	4137 1036 295 550	2 2 1 2
BENEFIT	3 660,0000	17:00	1	3,780.00	-3.17 %	5	3655.0000	3660.0000	178	6	22 532	[+]
BFT	3,620.00 3,800.00	3405.0000 4155.0000	17:00 17:00 17:00 17:00	5 1 1 6	3 660,0000 3 660,0000 3 660,0000 3 660,0000	1 5 4 10	1 21 72 128	3645.0000 3640.0000 3635.0000 3630.0000	3665.0000 3670.0000 3675.0000 3680.0000	10 12 11 4	2 3 2 3
BEST	28,0000	16:41	44	29.00	-1.41 %	36	27.6000	28.0000	607	1	23	[+]
BST	27.60 29.00	26.2000 31.8000	15:54 15:31 15:31 15:31	1 33 70 1	27,6000 27,6000 27,6000 27,6000	1 1 3 1	1 1 381 800	27.4000 27.2000 27.0000 26.8000	28.8000 29.0000 29.4000 30.6000	200 330 20 154	1 2 1 2
BETACOM	5,2000	17:00	209	5.10	1.96 %	1900	5.0500	5.2500	2048	36	192	[+]
BCM	5.05 5.60	4.6000 5.6000	16:49 16:48 16:43 16:41	10 167 648 338	5,1500 5,1500 5,1500 5,1500	3 1 1 1	1156 828 345 170	5.0000 4.9000 4.8200 4.8000	5.3500 5.5000 5.6000 5.6500	127 1387 6202 216	1 4 7 2
BIGCHEESE	11,9800	16:39	41	11.96	1.53 %	3	11.6000	11.9800	109	1	17	[+]
BCS	11.54 11.98	10.7800 13.1400	16:39 16:39 16:39 16:39	50 2 3 2	11,9800 11,9800 11,8000 11,6400	2 1 1 1	165 194 200 150	11.5800 11.5600 11.5400 11.5200	12.0000 12.1400 12.1600 12.1800	844 229 97 224	3 1 1 2
BIOCELTIX	78,0000	17:00	15	79.80	-1.39 %	1000	77.0000	78.0000	786	5	372	[+]
BCX	75.40 79.80	71.9000 87.7000	17:00 17:00 17:00 17:00	1 1 3 2	78,0000 78,0000 78,0000 78,0000	1 2 1 1	29 11 50 50	76.9000 76.6000 76.5000 76.3000	79.0000 79.3000 79.5000 79.7000	29 35 20 4	1 1 1 1
BIOMAXIMA	12,0500	17:00	6	12.15	-0.82 %	140	12.0000	12.0500	92	2	23	[+]
BMX	11.95 12.15	10.9500 13.3500	13:16 12:43 12:38 12:33	20 100 9 93	12,0500 11,9500 11,9500 11,9500	2 4 6 2	199 435 704 250	11.9500 11.9000 11.8000 11.7500	12.1000 12.1500 12.2000 12.3000	996 220 1561 303	1 2 2 2
BIOTON	4,1400	17:00	151	4.23	-3.50 %	350	4.0500	4.1400	1529	96	390	[+]
BIO	3.99 4.24	3.8100 4.6500	17:00 17:00 17:00 17:00	5 5 5 112	4,1400 4,1400 4,1400 4,1400	1 1 4 3	8000 408 5218 13624	4.0300 4.0200 4.0000 3.9900	4.1500 4.1600 4.1700 4.1800	1005 599 423 1550	2 1 1 4
BLOOBER	23,5000	17:00	44	23.95	-1.67 %	49	23.2500	23.5000	556	17	394	[+]
BLO	23.05 24.00	21.6000 26.3000	17:00 17:00 17:00 17:00	6 45 30 5	23,5000 23,5000 23,5000 23,5000	2 2 6 2	1310 380 1033 1000	23.2000 23.0500 23.0000 22.8500	23.5500 23.6000 23.6500 23.7000	4 50 9 1207	1 1 1 1
BNPPL	144,5000	17:01	2000	146.50	-1.70 %	1551	144.0000	145.0000	50	22	3 124	[+]
BNP	141.50 147.00	132.0000 161.0000	17:00 17:00 17:00 17:00	23 23 2451 26	144,5000 144,5000 144,5000 144,5000	2 1 4 3	276 154 197 140	143.0000 142.5000 142.0000 141.0000	145.5000 146.0000 146.5000 147.0000	276 224 250 171	2 2 2 2
BOGDANKA	21,2000	17:03	109	20.00	6.53 %	829	21.2000	21.2500	1619	275	5 768	[+]
LWB	19.30 22.00	18.0000 22.0000	17:02 17:01 17:00 17:00	61 140 60 100	21,2000 21,2000 21,2000 21,2000	2 3 3 2	567 417 629 2	21.1000 21.0500 21.0000 20.9500	21.5000 21.6500 21.7000 21.7500	500 200 646 7961	1 1 2 5
BOOMBIT	6,1400	17:00	50	6.28	-1.60 %	36	6.0600	6.1400	150	2	9	[+]
BBT	6.04 6.28	5.6600 6.9000	16:48 16:17 14:56 14:56	270 42 50 92	6,0600 6,0600 6,0600 6,0800	3 5 1 1	1241 1315 828 1700	6.0200 6.0000 5.9800 5.9400	6.2600 6.3600 6.4000 6.4600	9 162 810 40	1 1 3 1
BORYSZEW	4,8100	17:03	539	5.00	-3.80 %	3600	4.8100	4.8200	1050	170	830	[+]
BRS	4.80 5.04	4.5000 5.5000	17:00 17:00 17:00 17:00	2 6 18 54	4,8100 4,8100 4,8100 4,8100	24 5 2 2	14193 684 1201 278	4.8000 4.7900 4.7800 4.7700	4.8600 4.9000 4.9200 4.9300	840 1254 800 727	1 3 1 1
BOS	10,0200	17:00	200	10.36	-4.21 %	901	10.0200	10.0800	150	78	793	[+]
BOS	10.00 10.38	9.3300 11.3800	17:00 17:00 17:00 17:00	5 10 110 5	10,0200 10,0200 10,0200 10,0200	3 1 3 2	1586 3000 89 4	10.0000 9.9900 9.9800 9.9700	10.1000 10.1400 10.1800 10.2000	5346 260 850 248	2 1 2 2
BOWIM	5,4800	16:44	2	5.56	-1.44 %	4202	5.4000	5.4800	2432	10	54	[+]
BOW	5.40 5.56	5.0200 6.1000	16:43 16:43 16:43 16:34	1262 200 88 562	5,4000 5,4000 5,4000 5,4000	1 1 1 2	3500 16000 500 250	5.3800 5.3600 5.3400 5.3200	5.5000 5.5400 5.5600 5.5800	590 1220 379 1038	1 2 2 3
BUDIMEX	765,6000	17:00	64	797.00	-4.08 %	52	762.6000	765.6000	60	74	56 408	[+]
BDX	755.60 797.00	717.4000 876.6000	17:00 17:00 17:00 17:00	93 133 76 123	765,6000 765,6000 765,6000 765,6000	1 1 1 1	184 7 37 10	762.4000 762.2000 762.0000 761.8000	765.8000 766.0000 766.6000 766.8000	590 83 62 4	3 4 1 2
BUMECH	20,7000	17:00	116	21.60	-5.48 %	4559	20.7000	20.8500	39	129	2 702	[+]
BMC	20.30 22.00	19.4400 23.7500	17:00 17:00 17:00 17:00	878 27 100 136	20,7000 20,7000 20,7000 20,7000	6 7 5 2	2912 4688 1160 668	20.6000 20.5000 20.4000 20.3500	20.9000 20.9500 21.0000 21.1000	581 550 580 221	1 1 2 1
CAPITAL	1,8900	16:49	8	1.91	-0.53 %	900	1.8300	1.8900	3089	24	44	[+]
CPA	1.75 1.91	1.7200 2.1000	16:49 16:45 16:41 12:49	112 388 612 543	1,8400 1,8400 1,8400 1,8900	1 1 2 4	4290 1000 2100 7200	1.8200 1.8000 1.7700 1.7600	1.9000 1.9100 1.9200 1.9300	870 988 700 1000	2 2 1 1
CAPITEA	0,4150	16:35	5	0.43	-2.01 %	2830	0.4070	0.4160	3990	261	107	[+]
CAP	0.40 0.43	0.3865 0.4715	16:32 16:31 16:30 16:28	170 3000 163 2287	0,4070 0,4070 0,4100 0,4100	1 2 1 1	3314 15000 3642 10000	0.4065 0.4060 0.4055 0.4050	0.4165 0.4180 0.4185 0.4200	8000 4500 38341 5000	1 1 3 1
CAPTORTX	81,8000	17:00	152	82.60	-1.21 %	139	81.8000	82.0000	2507	18	1 470	[+]
CTX	80.20 86.00	74.4000 90.8000	17:00 17:00 17:00 17:00	50 33 126 124	81,8000 81,8000 81,8000 81,8000	1 1 2 1	394 30 4956 40	81.4000 81.2000 81.0000 80.6000	82.8000 83.0000 83.6000 83.8000	1000 711 41 326	1 2 2 4
CASPAR	5,0000	17:00	2	5.10	-1.96 %	10	4.9400	5.0000	2516	0	1	[+]
CSR	5.00 5.10	4.6000 5.6000	13:51 10:18 09:52 09:00	10 40 70 2	5,0000 5,0000 5,0000 5,1000	1 1 1 1	15 321 48 31	4.2000 4.1400 4.1200 4.1000	5.1000 5.2000 5.3500 5.4000	40 770 283 2071	1 2 1 3
CAVATINA	14,0000	16:22	100	14.30	-1.06 %	851	14.0000	14.3000	28	2	22	[+]
CAV	14.00 14.30	12.9000 15.7000	15:14 15:04 11:50 11:50	49 880 100 280	14,0000 14,0000 14,0000 14,0000	1 2 1 1	5 51 100 30	13.9500 13.9000 13.8000 13.7000	14.4000 14.4500 14.5500 14.6500	50 400 14 10	1 1 1 1
CDPROJEKT	235,8000	17:04	42	243.80	-3.32 %	1	235.7000	235.8000	680	524	124 681	[+]
CDR	233.50 243.80	219.5000 268.1000	17:03 17:02 17:02 17:02	10 25 42 7	235,8000 235,8000 235,8000 235,8000	1 3 2 2	437 536 296 244	235.5000 235.4000 235.3000 235.2000	235.9000 236.0000 236.1000 236.2000	103 1069 291 3586	2 3 2 2
CDRL	8,0500	13:55	4	8.20	0.63 %	1101	7.7000	8.1000	1500	1	6	[+]
CDL	7.70 8.20	7.4000 9.0000	12:00 12:00 12:00 10:51	187 300 213 4	7,7000 7,7000 7,7000 8,0500	1 1 1 2	1000 50 1000 1667	7.3000 7.2000 7.1500 7.1000	8.2000 8.4000 8.5000 8.8000	4862 258 1411 200	6 1 1 1
CELTIC	1,7400	15:38	500	1.83	-4.66 %	2	1.7000	1.7400	500	20	34	[+]
CPD	1.69 1.83	1.6450 2.0000	14:12 14:12 14:12 13:48	15 13 28 59	1,7450 1,7400 1,7400 1,7400	1 2 1 2	2 721 390 7000	1.6950 1.6900 1.6550 1.6500	1.7450 1.7500 1.7800 1.7950	2348 4500 500 2	1 1 1 1
CEZ	212,2000	14:14	2	210.80	0.66 %	5	211.0000	212.2000	7	1	200	[+]
CEZ	208.60 212.20	189.8000 231.8000	14:14 14:14 13:58 13:58	8 8 17 8	212,0000 211,8000 211,0000 211,0000	1 1 1 1	1 40 30 100	210.0000 201.6000 201.4000 197.0000	213.0000 213.8000 215.8000 217.4000	103 3 2 10	1 1 1 1
CIGAMES	2,2900	17:00	793	2.44	-5.37 %	12143	2.2900	2.2950	3000	574	1 322	[+]
CIG	2.25 2.44	2.1950 2.6750	17:00 17:00 17:00 17:00	3414 1262 440 10	2,2900 2,2900 2,2900 2,2900	2 2 3 8	5050 861 21 26637	2.2800 2.2750 2.2700 2.2600	2.3050 2.3100 2.3150 2.3200	250 22771 3858 10000	1 3 2 1
CLNPHARMA	21,3000	17:00	15	21.70	-3.18 %	435	20.8500	21.3000	2072	23	480	[+]
CLN	20.85 21.95	19.5400 23.8500	17:00 17:00 17:00 16:49	160 300 25 26	21,3000 21,3000 21,3000 21,3000	7 2 2 1	3529 80 205 1000	20.8000 20.7500 20.7000 20.6500	21.3500 21.4500 21.5000 21.5500	229 1 61 250	1 1 2 1
CLOUD	73,8000	16:14	1	74.80	-1.34 %	153	72.4000	73.8000	103	1	54	[+]
CLD	72.40 74.80	67.4000 82.2000	15:45 15:27 14:15 12:44	18 32 40 38	72,4000 72,4000 72,4000 73,0000	1 2 2 2	5 108 21 210	71.8000 70.0000 69.4000 69.0000	74.0000 74.4000 74.6000 75.0000	162 48 121 212	2 1 3 2
COALENERG	2,6100	17:00	125	2.65	-1.88 %	1875	2.6100	2.6400	500	63	166	[+]
CLE	2.59 2.69	2.3900 2.9100	16:47 16:43 16:43 16:43	120 990 1110 500	2,5900 2,5900 2,5900 2,6000	2 1 4 1	39 2890 2050 500	2.6000 2.5900 2.5800 2.5700	2.6500 2.6600 2.6700 2.7000	2000 4279 1470 597	2 4 1 3
COGNOR	4,8900	17:00	10	5.05	-2.78 %	645	4.8700	4.8900	441	378	1 856	[+]
COG	4.85 5.05	4.5460 5.5550	17:00 17:00 17:00 17:00	216 50 907 93	4,8900 4,8900 4,8900 4,8900	1 1 5 1	10 300 6050 500	4.8660 4.8620 4.8600 4.8580	4.8980 4.9000 4.9080 4.9120	262 1000 1921 652	1 1 1 1
COLUMBUS	4,5200	17:00	99	4.72	-4.44 %	900	4.5000	4.5200	82	52	238	[+]
CLC	4.49 4.73	4.2500 5.1900	17:00 16:49 16:49 16:49	1 47 452 1	4,5200 4,4900 4,4900 4,4950	1 3 3 1	100 729 314 516	4.4950 4.4900 4.4800 4.4700	4.5350 4.5600 4.5700 4.5800	2392 1 1 1	2 1 1 1
COMP	55,6000	17:00	574	58.00	-2.11 %	150	55.6000	56.0000	438	8	463	[+]
CMP	55.20 58.80	52.2000 63.8000	17:00 17:00 16:48 16:44	91 65 1 100	55,6000 55,6000 56,0000 55,6000	3 4 10 5	248 180 594 24	55.4000 55.2000 55.0000 54.8000	56.8000 57.0000 57.2000 58.0000	126 458 2 112	1 1 1 2
COMPERIA	4,6600	15:19	42	0.00	0.00 %	493	4.6600	4.7600	1500	0	0	[+]
CPL	0.00 0.00	4.2000 5.1000	14:33 09:10 09:00 16:46	27 500 42 3	4,6600 4,8000 4,8000 4,6600	1 1 1 1	540 806 1700 600	4.6400 4.6200 4.6000 4.5200	4.8000 5.5000 5.8500 5.9000	1600 250 111 688	1 1 1 2
COMPREMUM	1,1850	17:00	30	1.20	-2.07 %	1500	1.1600	1.1850	2276	53	62	[+]
CPR	1.15 1.21	1.0800 1.3200	16:40 16:37 16:35 16:35	292 3101 2458 1542	1,1700 1,1650 1,1650 1,1650	1 2 3 3	847 505 3482 531	1.1500 1.1450 1.1400 1.1350	1.1900 1.1950 1.2000 1.2100	2757 2000 4400 4808	2 2 3 2
CORMAY	0,3800	17:00	150	0.38	-1.81 %	848	0.3750	0.3800	20253	30	11	[+]
CRM	0.37 0.38	0.3380 0.4120	16:19 16:06 16:06 16:02	1322 530 30 30	0,3750 0,3750 0,3750 0,3790	1 2 4 1	30 60 2644 30	0.3740 0.3730 0.3720 0.3710	0.3850 0.3860 0.3870 0.3880	30 4100 27037 90	1 1 3 3
CREEPYJAR	628,0000	17:00	52	642.00	-1.88 %	8	618.0000	628.0000	184	3	1 749	[+]
CRJ	610.00 648.00	578.0000 706.0000	17:00 17:00 17:00 17:00	1 1 3 2	628,0000 628,0000 628,0000 628,0000	2 3 2 2	25 24 31 3	612.0000 610.0000 608.0000 602.0000	630.0000 632.0000 634.0000 638.0000	17 25 66 20	2 1 3 2
CREOTECH	598,0000	17:01	15	627.00	-4.63 %	10	595.0000	598.0000	300	27	16 529	[+]
CRI	591.00 628.00	565.0000 689.0000	17:01 17:00 17:00 17:00	17 5 26 7	598,0000 598,0000 598,0000 598,0000	1 1 1 8	5 1 50 345	594.0000 593.0000 592.0000 591.0000	599.0000 600.0000 602.0000 609.0000	6 233 25 13	2 3 1 2
CYBERFLKS	174,0000	17:00	1	177.60	-2.03 %	231	174.0000	174.6000	127	25	4 276	[+]
CBF	170.60 179.00	160.0000 195.2000	17:00 17:00 17:00 17:00	4 73 8 7	174,0000 174,0000 174,0000 174,0000	1 2 3 11	1 6 675 243	173.8000 173.6000 173.2000 173.0000	175.0000 175.6000 175.8000 176.4000	247 47 35 20	3 1 1 1
CYFRPLSAT	11,7900	17:02	10	12.29	-4.46 %	180	11.7850	11.7950	8	1 365	16 296	[+]
CPS	11.79 12.30	11.0650 13.5150	17:01 17:01 17:01 17:00	73 39 61 39	11,7900 11,7900 11,7900 11,7900	2 1 4 1	10001 200 315 112	11.7800 11.7750 11.7700 11.7650	11.8000 11.8050 11.8100 11.8150	10196 1531 2078 1243	4 2 2 2
DADELO	73,8000	17:00	3	71.00	2.22 %	6	73.4000	73.8000	70	9	676	[+]
DAD	70.80 74.80	64.0000 78.0000	16:49 16:48 16:46 16:46	6 70 20 1	73,8000 73,0000 73,8000 73,8000	3 1 1 1	379 114 114 114	73.0000 72.8000 72.6000 72.4000	74.0000 74.2000 74.4000 74.6000	14 20 164 101	1 1 2 2
DATAWALK	153,0000	17:00	10	159.24	-3.93 %	7	152.3000	153.0000	711	27	4 117	[+]
DAT	149.60 159.26	143.3200 175.1600	17:00 17:00 17:00 17:00	20 30 28 42	153,0000 153,0000 153,0000 153,0000	1 2 1 2	20 24 30 51	152.2000 151.3000 151.2400 151.2000	153.8600 153.9600 154.0000 154.5000	40 25 10 136	1 1 1 1
DBENERGY	9,7000	10:51	5	9.56	-0.82 %	6	9.3000	9.6000	150	0	0	[+]
DBE	9.30 9.70	8.6200 10.5000	10:05 09:09 09:00 09:00	4 16 2 2	9,3000 9,5600 9,5600 9,5600	1 1 1 1	150 10 88 58	9.2600 9.2200 9.2000 9.1800	9.6200 9.6400 9.6800 9.7400	229 10 363 10	2 1 1 1
DEBICA	84,3000	17:00	6	85.00	-0.94 %	219	84.2000	84.3000	3	1	96	[+]
DBC	84.20 85.40	76.5000 93.5000	16:44 16:31 16:22 16:13	5 16 2 4	84,3000 84,3000 84,3000 84,5000	4 6 1 1	196 147 500 1	84.1000 84.0000 83.5000 83.4000	84.5000 84.6000 84.7000 84.8000	39 100 124 28	1 2 1 1
DECORA	72,2000	17:00	19	75.60	-4.75 %	71	72.2000	73.8000	21	2	179	[+]
DCR	72.20 76.80	68.2000 83.0000	17:00 17:00 17:00 17:00	24 30 41 35	72,2000 72,2000 72,2000 72,2000	7 2 2 3	347 620 73 244	72.0000 71.6000 71.4000 71.0000	74.0000 74.6000 76.0000 76.6000	105 147 48 3	3 1 1 2
DEKPOL	81,0000	17:00	1	83.00	-1.46 %	1008	80.0000	81.0000	130	3	270	[+]
DEK	80.00 83.00	74.8000 91.2000	17:00 17:00 17:00 17:00	26 3 11 5	81,0000 81,0000 81,0000 81,0000	1 2 2 1	6 276 18 101	79.6000 79.2000 79.0000 78.8000	82.8000 83.0000 83.2000 83.4000	100 117 40 40	2 2 1 1
DELKO	6,5600	16:37	3	6.70	-2.38 %	902	6.5400	6.5600	258	9	58	[+]
DEL	6.50 6.70	6.0400 7.3600	16:37 16:26 16:26 16:17	39 23 193 6	6,5600 6,5600 6,5800 6,5800	5 3 1 4	2344 886 14 709	6.5200 6.5000 6.4800 6.4600	6.6600 6.6800 6.7000 6.7200	1253 303 770 803	3 3 4 2
DEVELIA	9,0900	17:02	1500	9.45	-2.88 %	7185	9.0900	9.1000	762	520	4 707	[+]
DVL	9.00 9.45	8.5100 10.3800	17:00 17:00 17:00 17:00	492 213 315 888	9,0900 9,0900 9,0900 9,0900	1 2 2 1	5 182 1530 1000	9.0600 9.0500 9.0200 9.0100	9.1600 9.1700 9.2000 9.2100	3186 2402 500 100	1 1 1 1
DGA	22,8000	15:01	1	23.00	-1.72 %	46	21.8000	22.8000	330	1	29	[+]
DGA	21.70 23.00	20.7000 25.3000	15:01 14:57 14:57 13:43	2 1 7 87	22,7000 21,7000 21,7000 22,7000	1 1 1 1	42 100 58 10	21.7000 21.6000 21.5000 1.0000	23.8000 24.7000 24.8000 25.5000	329 85 303 192	1 1 1 1
DIAG	179,7000	17:03	7	185.00	-3.23 %	20	179.5500	179.7000	50	57	10 296	[+]
DIA	178.45 185.00	166.5000 203.5000	17:03 17:00 17:00 17:00	3 142 1 1	179,7000 179,7000 179,7000 179,7000	1 1 1 1	100 2 2 364	179.4000 179.2500 179.1000 179.0500	179.9500 180.2000 180.5000 180.8000	2 2 2 45	2 2 2 2
DIGITANET	151,0000	17:00	6	158.20	-5.15 %	86	151.0000	151.4000	6	13	2 007	[+]
DIG	151.00 159.20	142.4000 174.0000	17:00 17:00 17:00 17:00	2 7 1 19	151,0000 151,0000 151,0000 151,0000	3 2 7 7	68 76 30 80	150.8000 150.6000 150.4000 150.2000	152.8000 153.4000 153.8000 154.2000	3 3 32 297	1 1 1 2
DINOPL	39,3400	17:03	80	40.21	-2.14 %	4082	39.3400	39.3500	1242	2 249	88 902	[+]
DNP	39.06 40.27	36.1900 44.2300	17:01 17:00 17:00 17:00	300 2008 1231 840	39,3400 39,3400 39,3400 39,3400	1 1 10 1	1670 19011 3267 5428	39.3300 39.3100 39.3000 39.2800	39.3600 39.3700 39.3800 39.3900	5653 3637 2372 542	2 2 2 2
DMGROUP	2,7200	17:00	2	2.86	-4.23 %	590	2.7000	2.7200	1990	6	15	[+]
DMG	2.70 2.86	2.5800 3.1400	16:14 15:28 15:28 15:28	30 552 2613 4	2,7400 2,7000 2,7000 2,7000	1 1 3 4	20 920 8 2009	2.6900 2.6800 2.6700 2.6600	2.7300 2.7400 2.7500 2.7600	161 104 880 3031	1 1 1 6
DOMDEV	246,5000	17:00	40	255.00	-4.27 %	444	245.0000	246.5000	281	10	2 389	[+]
DOM	244.00 258.00	229.5000 280.5000	17:00 17:00 17:00 17:00	12 21 36 55	246,5000 246,5000 246,5000 246,5000	3 2 7 1	17 31 398 58	244.0000 243.5000 243.0000 242.5000	247.0000 248.5000 249.0000 249.5000	5 60 158 58	1 2 3 1
DRAGOENT	20,2000	16:18	1	20.30	-2.88 %	1	19.5500	20.0000	109	2	45	[+]
DGE	18.50 20.30	18.3000 22.3000	16:18 16:04 13:47 13:47	6 44 1 4	19,8500 19,8500 20,2000 20,0000	1 1 3 2	2 70 63 108	19.4500 19.3000 19.2500 19.2000	20.1000 20.2000 20.3000 20.4000	1 2 2 2	1 1 1 1
ECHO	5,0600	17:04	25	5.40	-5.60 %	452	5.0200	5.0600	250	51	265	[+]
ECH	5.02 5.44	4.8600 5.9400	17:04 17:03 17:01 17:00	65 30 1130 321	5,0600 5,0600 5,0600 5,0600	9 1 3 1	5787 13 329 4	5.0000 4.9900 4.9800 4.9700	5.1000 5.1200 5.1800 5.2400	476 12 6 460	2 2 1 1
EDINVEST	8,2000	16:42	143	8.06	1.49 %	1107	8.0200	8.1800	300	18	145	[+]
EDI	8.00 8.20	7.2600 8.8600	16:38 16:38 16:38 16:38	179 2107 8 506	8,1600 8,1400 8,1400 8,1400	3 1 1 1	122656 494 30 50	8.0000 7.9800 7.9000 7.8000	8.2000 8.2800 8.4000 8.4600	6227 224 1000 448	5 1 1 1
ELEKTROTI	48,9000	17:00	25	50.00	-3.93 %	331	48.5000	48.9000	49	22	1 066	[+]
ELT	48.50 50.80	45.0000 55.0000	17:00 17:00 17:00 16:49	6 1 40 9	48,9000 48,9000 48,9000 48,5500	3 1 3 3	171 20 153 161	48.3500 48.3000 48.2500 48.2000	49.0000 49.1500 49.3500 49.4500	79 20 155 20	1 1 2 1
ELKOP	1,9000	17:00	9	1.89	0.53 %	903	1.8550	1.9000	991	1	2	[+]
EKP	1.86 1.93	1.7050 2.0700	17:00 17:00 16:47 16:47	2 2 2 2	1,9000 1,9000 1,8600 1,8600	3 2 1 1	12 505 6 600	1.8450 1.8400 1.8300 1.8250	1.9250 1.9300 1.9350 1.9450	3095 999 1018 406	3 1 2 1
ENEA	23,7000	17:01	4878	24.04	-2.47 %	4	23.7000	23.7200	202	421	9 882	[+]
ENA	22.80 24.16	21.6400 26.4400	17:01 17:01 17:00 17:00	18 104 500 386	23,7000 23,7000 23,7000 23,7000	1 2 1 2	350 383 193 63	23.6800 23.6600 23.6400 23.6200	23.7400 23.7600 23.7800 23.8000	339 1838 41 507	1 2 1 2
ENELMED	21,0000	15:24	270	20.60	-1.87 %	2	21.2000	21.8000	85	1	20	[+]
ENE	20.60 21.00	18.6000 22.6000	13:46 13:46 13:00 09:25	3 2 200 98	20,6000 20,8000 21,0000 20,8000	1 2 2 1	430 207 168 60	21.0000 20.6000 20.4000 19.8000	22.4000 22.8000 23.0000 23.2000	28 575 15 88	1 2 1 1
ENERGA	18,3800	17:04	90	18.56	-1.18 %	2610	18.3800	18.4000	469	104	1 928	[+]
ENG	18.36 18.58	16.7200 20.4000	17:04 17:02 17:02 17:00	130 80 90 492	18,3800 18,3800 18,3800 18,3800	2 1 2 3	1025 1 3001 3151	18.3600 18.3400 18.3200 18.3000	18.4200 18.4400 18.4600 18.4800	977 790 3757 147	1 2 5 2
ENERGOINS	2,2700	16:48	10	2.30	-3.40 %	500	2.2500	2.2700	3480	79	176	[+]
ENI	2.18 2.30	2.0700 2.5300	16:46 16:45 16:45 16:45	700 300 100 600	2,2500 2,2500 2,2500 2,2500	2 2 1 6	2000 650 6000 9700	2.2400 2.2200 2.2100 2.2000	2.2800 2.2900 2.3000 2.3300	4255 1000 2265 380	2 1 2 1
ENTER	59,3000	17:00	78	60.60	-2.31 %	100	59.2000	59.3000	612	33	1 941	[+]
ENT	58.60 60.60	54.6000 66.6000	17:00 17:00 17:00 16:49	12 5 1 15	59,3000 59,3000 59,3000 59,1000	2 4 1 3	233 305 3945 13	59.1000 59.0000 58.9000 58.8000	59.4000 59.5000 59.6000 59.7000	112 95 15 88	1 2 1 1
EQUNICO	1,2600	16:35	500	1.29	0.80 %	26	1.2400	1.2600	18852	13	16	[+]
EQU	1.22 1.29	1.1650 1.4150	16:29 16:25 16:25 16:11	974 77 73 8	1,2400 1,2400 1,2400 1,2300	1 1 1 2	992 100 21526 11085	1.2300 1.2200 1.2150 1.2100	1.2850 1.2900 1.2950 1.3000	1414 5898 1350 32227	1 4 1 1
ERBUD	31,0000	17:00	1370	32.80	-5.05 %	200	30.8000	31.0000	3567	13	416	[+]
ERB	30.50 32.80	29.5500 36.0500	17:00 17:00 16:49 16:48	277 100 100 35	31,0000 31,0000 30,8000 30,8000	1 2 2 4	6 110 101 290	30.6500 30.6000 30.5500 30.5000	31.1500 31.2000 31.4500 31.5000	777 196 100 388	2 1 1 3
ERG	42,0000	14:09	2	0.00	0.00 %	100	40.2000	42.0000	320	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	13:55 13:55 11:56 10:37	29 22 2 78	41,0000 41,0000 42,0000 41,0000	1 1 0 0	190 40 0 0	40.0000 37.0000 0.0000 0.0000	44.0000 45.6000 46.0000 47.4000	132 323 210 400	1 2 1 1
ESOTIQ	32,0000	16:29	100	32.60	-2.74 %	200	32.0000	32.3000	5	2	67	[+]
EAH	31.20 32.60	29.4000 35.8000	15:42 15:42 15:31 15:07	10 30 1 1	32,1000 32,1000 32,4000 32,4000	1 1 3 2	50 25 105 120	31.9000 31.8000 31.6000 31.5000	32.4000 32.5000 32.6000 32.7000	79 108 70 20	3 3 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,5400	17:00	16	1.55	1.99 %	500	1.5150	1.5400	3425	66	100	[+]
EUC	1.47 1.56	1.3950 1.6950	17:00 17:00 17:00 17:00	1000 200 1739 279	1,5400 1,5400 1,5400 1,5400	1 1 5 2	500 2000 4543 11700	1.4900 1.4800 1.4600 1.4500	1.5450 1.5500 1.5650 1.5700	2000 15117 2000 1020	1 3 1 2
EUROCASH	6,0600	17:01	500	6.29	-3.58 %	2606	6.0600	6.0950	300	172	1 058	[+]
EUR	6.05 6.29	5.6600 6.9100	17:00 17:00 17:00 17:00	97 367 83 147	6,0600 6,0600 6,0600 6,0600	8 1 7 2	6523 20 1247 7708	6.0500 6.0450 6.0400 6.0300	6.1000 6.1100 6.1150 6.1400	3379 513 20 22	3 1 1 2
EUROHOLD	2,7400	09:07	31	2.74	-11.04 %	357	2.7600	3.0000	1790	0	0	[+]
EHG	2.74 2.74	2.4800 3.0000	09:09 09:09 09:09 15:46	160 6 34 120	3,0800 2,9800 2,9600 2,9600	4 2 3 2	1415 101 16 5	2.7400 2.7200 2.7000 2.6400	3.0600 3.0800 3.2000 3.2200	109 840 2631 11	1 1 2 1
EUROTEL	28,2000	17:03	85	29.00	-3.42 %	67	28.0000	28.6000	88	3	94	[+]
ETL	27.50 29.00	26.1000 31.9000	17:03 17:00 16:41 16:41	78 1 41 92	28,2000 28,2000 28,0000 28,0000	1 2 4 6	250 117 309 371	27.8000 27.7000 27.6000 27.5000	28.9000 29.0000 29.1000 29.2000	2 196 216 1007	1 2 1 1
FABRITY	25,3000	15:02	30	25.50	-0.78 %	40	25.1000	25.3000	169	20	510	[+]
FAB	25.30 26.00	23.0000 28.0000	14:38 14:02 14:00 14:00	1 8384 5000 5000	25,3000 25,3000 25,3000 25,3000	9 1 2 1	393 81 175 164	25.0000 24.6000 24.4000 24.3000	25.7000 25.8000 26.0000 26.2000	78 35 81 97	1 1 1 1
FASING	14,4000	11:36	92	14.90	-5.26 %	200	14.2000	14.8000	507	1	10	[+]
FSG	14.40 14.90	13.5000 16.3000	11:36 11:13 09:00 14:53	108 7 500 450	14,4000 14,4000 14,9000 15,2000	1 1 1 1	532 76 227 400	14.1000 13.6000 13.5000 13.0000	15.0000 15.3000 15.7000 15.9000	75 286 235 80	1 1 1 1
FEERUM	14,3500	16:37	174	15.45	-6.82 %	200	13.9500	14.3000	850	0	3	[+]
FEE	14.10 15.45	13.9500 16.9500	11:28 11:23 10:57 10:01	20 20 10 2	14,3000 14,1000 14,1000 14,5500	1 1 1 2	600 1 125 310	13.6000 13.5000 13.4000 12.0000	14.9000 14.9500 15.0000 15.0500	47 30 500 350	1 1 1 1
FERRO	29,9000	17:02	751	30.60	-1.97 %	739	29.8000	30.0000	4173	68	2 049	[+]
FRO	29.50 30.90	27.6000 33.6000	17:00 17:00 17:00 17:00	51 646 12 67	29,9000 29,9000 29,9000 29,9000	5 4 7 1	39 241 129 8	29.7000 29.6000 29.5000 29.3000	30.1000 30.3000 30.4000 30.5000	16 63 241 442	1 2 4 5
FON	1,8400	16:17	450	1.82	0.55 %	1317	1.8100	1.9450	800	2	3	[+]
FON	1.81 1.84	1.6350 1.9950	12:44 09:41 09:19 09:19	50 374 609 391	1,8400 1,8100 1,8100 1,8150	4 1 1 1	5451 603 1600 1	1.8000 1.6500 1.6350 1.0000	1.9500 1.9550 1.9600 1.9900	890 800 500 1710	1 1 1 2
FORTE	21,6000	16:43	147	22.10	-2.26 %	111	21.2000	21.5000	66	4	82	[+]
FTE	21.00 22.10	19.9000 24.3000	16:43 16:43 16:42 16:42	1 1 186 80	21,6000 21,6000 21,5000 21,4000	6 4 6 4	2484 324 827 10021	21.1000 21.0000 20.9000 20.8000	21.6000 21.7000 21.8000 21.9000	111 421 290 336	1 3 2 5
GAMEOPS	10,3000	16:47	5	10.58	-2.65 %	145	10.3000	10.5600	100	3	30	[+]
GOP	10.30 10.58	9.5300 11.6200	16:47 15:54 15:51 15:41	17 65 100 124	10,3000 10,5600 10,5800 10,5600	2 1 3 2	293 130 1220 501	10.2600 10.2400 10.2200 10.2000	10.5800 10.6000 10.6600 10.7800	150 397 220 130	1 1 1 1
GAMFACTOR	6,0400	16:44	3	6.00	-0.98 %	50	5.9800	6.0400	2979	22	132	[+]
GIF	5.94 6.12	5.4000 6.6000	16:43 16:43 16:42 16:42	10 8 168 486	6,0400 6,0400 5,9400 5,9600	1 7 2 2	486 1571 12 302	5.9600 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.2000	924 150 424 200	2 1 2 1
GENOMTEC	4,6200	17:03	357	4.41	6.94 %	1000	4.5900	4.6200	24	35	159	[+]
GMT	4.30 4.68	3.9650 4.8450	16:49 16:46 16:34 16:33	1073 333 50 80	4,6200 4,6000 4,6200 4,5800	2 2 1 1	3200 947 730 679	4.5500 4.5000 4.4700 4.4050	4.6500 4.7000 4.8000 4.9300	551 760 180 787	1 2 1 1
GETIN	0,5510	17:00	14	0.57	-3.16 %	76862	0.5510	0.5610	7889	328	184	[+]
GTN	0.55 0.58	0.5130 0.6250	17:00 17:00 17:00 17:00	6862 10000 200 2000	0,5510 0,5510 0,5510 0,5510	16 1 2 1	44720 2000 10317 1451	0.5500 0.5480 0.5470 0.5460	0.5680 0.5700 0.5710 0.5720	17676 39743 9537 7000	4 5 2 1
GPW	77,7000	17:01	36	79.85	-3.24 %	39	77.6000	77.7000	189	232	18 233	[+]
GPW	77.30 80.00	71.9000 87.8000	17:01 17:00 17:00 17:00	199 200 1 27	77,7000 77,7000 77,7000 77,7000	2 2 1 3	457 22 75 696	77.5500 77.5000 77.4000 77.3500	78.1500 78.2000 78.2500 78.3500	38 90 734 1358	3 1 3 1
GREENX	2,3340	17:00	273	2.35	1.13 %	1466	2.3340	2.3600	299	1 216	2 840	[+]
GRX	2.29 2.41	2.1140 2.5820	17:00 17:00 17:00 17:00	1084 979 1132 444	2,3340 2,3340 2,3340 2,3340	2 2 2 1	14000 1600 3700 800	2.3300 2.3240 2.3220 2.3200	2.3700 2.3760 2.3800 2.3840	995 2041 26978 1500	1 2 3 1
GRENEVIA	3,2700	17:00	1500	3.28	0.00 %	25000	3.2650	3.2750	44800	622	2 034	[+]
GEA	3.25 3.29	2.9500 3.6000	16:49 16:49 16:48 16:48	1000 1000 1000 1000	3,2700 3,2700 3,2700 3,2700	3 5 2 1	103000 49260 10811 5811	3.2600 3.2500 3.2450 3.2400	3.2800 3.2850 3.2900 3.2950	72848 10275 24726 112277	17 13 11 7
GRODNO	13,5500	17:00	500	13.95	-1.45 %	650	13.3500	13.5500	53	42	574	[+]
GRN	13.25 14.40	12.6000 15.3000	16:47 16:45 16:44 16:44	83 68 2 48	13,6000 13,5000 13,5000 13,6000	2 2 3 2	550 1293 1110 1300	13.3000 13.2500 13.2000 13.1500	13.6000 13.7000 13.8500 13.9000	2 1039 128 2	1 4 1 1
GRUPAAZOTY	15,7400	17:03	26	16.58	-4.02 %	2112	15.7300	15.7400	2349	487	7 749	[+]
ATT	15.74 16.58	14.9300 18.2300	17:03 17:02 17:02 17:02	114 80 100 60	15,7400 15,7400 15,7400 15,7400	9 5 24 2	1248 865 9926 276	15.7200 15.7100 15.7000 15.6900	15.8500 15.8700 15.8800 15.8900	100 50 109 50	1 1 2 1
GRUPRACUJ	40,5000	17:00	361	42.70	-3.80 %	823	40.5000	40.7500	160	63	2 579	[+]
GPP	40.20 42.70	38.4500 46.9500	17:00 17:00 17:00 17:00	46 4113 5 54	40,5000 40,5000 40,5000 40,5000	1 1 1 1	1 500 1 50	40.4500 40.3500 40.3000 40.2500	40.8000 40.9000 40.9500 41.8000	232 200 423 78	2 1 2 2
GTC	2,6900	15:51	10	2.70	-2.18 %	6	2.6800	2.6900	735	3	7	[+]
GTC	2.65 2.73	2.4300 2.9700	14:48 14:27 13:01 13:01	5 10 12 6	2,6900 2,7200 2,7200 2,7200	2 4 6 1	943 1512 4530 3	2.6700 2.6600 2.6500 2.6100	2.7100 2.7200 2.7300 2.7400	5 1278 1 5	1 2 1 1
HANDLOWY	113,0000	17:00	31	117.80	-3.42 %	22	112.4000	113.0000	25	50	5 658	[+]
BHW	112.20 117.80	106.2000 129.4000	17:00 17:00 17:00 17:00	250 13 1 124	113,0000 113,0000 113,0000 113,0000	17 1 2 4	1645 100 117 155	112.0000 111.8000 111.6000 111.4000	113.2000 113.4000 113.6000 113.8000	453 625 1111 64	2 6 4 4
HARPER	5,7200	16:49	188	5.92	-3.38 %	67	5.7600	5.8600	8512	12	70	[+]
HRP	5.62 5.92	5.3400 6.5000	16:49 11:05 10:57 10:57	12 46 31 2	5,7200 5,6200 5,6400 5,7000	1 1 2 3	312 5 395 500	5.7200 5.7000 5.6800 5.6600	5.8800 5.9000 5.9600 6.0000	350 29 500 500	1 1 1 1
HELIO	51,4000	17:00	10	50.40	4.68 %	451	49.3000	51.4000	65	3	175	[+]
HEL	49.10 52.00	45.4000 55.4000	16:46 16:43 16:30 16:12	9 44 1 105	50,0000 50,0000 50,0000 49,3000	1 3 1 1	682 409 20 220	49.1000 49.0000 45.5000 45.1000	51.8000 52.0000 52.8000 53.0000	151 479 50 1657	1 4 1 4
HERCULES	1,3300	17:00	120	1.37	-2.21 %	928	1.2850	1.3300	3933	39	50	[+]
HRS	1.29 1.37	1.2300 1.5000	16:47 16:47 16:47 16:47	1072 405 8088 20	1,2850 1,2850 1,2900 1,2950	2 2 3 3	4 6250 2008 6750	1.2750 1.2650 1.2550 1.2500	1.3350 1.3650 1.3700 1.3850	1100 2045 1 1650	1 2 1 2
HUUUGE	23,5500	17:00	6	23.80	-2.48 %	44	23.5500	23.8000	100	41	965	[+]
HUG	23.40 24.15	21.4500 26.1500	17:00 17:00 17:00 16:49	17 8 1 61	23,5500 23,5500 23,5500 23,5000	1 2 1 1	205 1258 1 1	23.5000 23.4000 23.3500 23.3000	24.0000 24.2000 24.3000 24.4000	555 285 51 200	1 4 2 2
HYDROTOR	17,4500	16:09	27	18.00	-3.06 %	32	17.4500	18.0000	13	0	1	[+]
HDR	17.40 18.00	16.2000 19.8000	12:25 09:00 09:00 13:23	10 3 1 1	17,4000 18,0000 18,0000 18,0000	2 1 2 1	241 80 70 100	16.6000 16.1500 16.1000 16.0500	18.2000 18.2500 18.4000 18.5000	584 411 20 8	2 1 2 1
IBSM	76,2000	14:49	1	76.40	0.00 %	3	73.8000	76.2000	131	0	0	[+]
IBS	73.60 76.40	68.8000 84.0000	14:00 14:00 14:00 09:00	2 1 1 1	73,6000 73,8000 73,8000 76,4000	1 1 1 1	1 138 11 5	72.8000 72.6000 72.4000 68.0000	76.4000 77.2000 78.2000 80.0000	122 19 2 780	3 1 1 1
IDMSAPL	0,5200	09:01	38	0.00	0.00 %	839	0.5050	0.5200	4364	0	0	[+]
IDM	0.00 0.00	0.4680 0.5700	11:30 15:45 15:45 15:09	161 200 2995 2	0,5050 0,5050 0,5050 0,5050	1 1 1 1	15000 2082 1000 200	0.5000 0.4980 0.4820 0.4800	0.5450 0.5500 0.6000 0.7500	2486 14000 3050 4584	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	11	PKC	PKC	6477	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 0 0	268 5 0 0	4.8000 4.5000 0.0000 0.0000	4.8000 5.0000 5.3000 5.4000	19 376 3312 715	1 2 6 1
IFIRMA	32,6000	16:41	96	33.10	-0.91 %	42	32.4000	32.6000	588	3	90	[+]
IFI	32.40 33.15	29.8000 36.4000	16:41 16:33 16:27 16:27	4 2 1 8	32,6000 32,6000 32,4000 32,4000	1 1 2 1	3 6 35 20	32.3500 32.3000 32.2000 32.1500	32.7000 32.8500 33.0500 33.1000	2623 190 3 82	1 1 1 2
IFSA	0,1405	16:49	400	0.14	-4.75 %	9600	0.1405	0.1435	16000	116	16	[+]
IFR	0.14 0.15	0.1225 0.1655	16:49 16:40 16:13 16:13	4600 7000 3000 10000	0,1410 0,1410 0,1410 0,1410	1 1 2 2	10000 4000 9000 30000	0.1400 0.1390 0.1360 0.1345	0.1440 0.1450 0.1460 0.1470	48778 20000 22669 33000	1 1 2 2
IMCOMPANY	28,2000	17:00	49	30.40	-7.84 %	331	28.2000	29.0000	1100	8	227	[+]
IMC	27.80 30.40	27.4000 33.4000	16:41 16:35 16:29 16:11	800 50 1 40	28,7000 28,2000 29,0000 28,4000	1 2 1 1	150 421 405 10	28.1000 28.0000 27.8000 27.4000	29.2000 29.3000 29.9000 30.3000	370 200 175 781	1 1 1 1
IMMOBILE	4,1600	17:00	1	4.42	-5.88 %	299	4.1600	4.2500	1056	25	107	[+]
GKI	4.15 4.46	3.9800 4.8600	16:45 16:45 16:45 16:45	544 356 100 595	4,2600 4,2400 4,2100 4,1500	1 1 1 2	4405 15 193 900	4.1500 4.1400 4.1300 4.1000	4.2600 4.3600 4.4500 4.4600	445 470 968 720	1 2 1 1
IMPERA	1,3100	14:15	3	1.37	-3.68 %	497	1.3100	1.3600	3024	2	3	[+]
IMP	1.31 1.37	1.2400 1.5000	09:00 09:00 16:24 15:28	994 1306 2 1	1,3700 1,3700 1,3600 1,3000	2 1 1 2	11097 422 500 9152	1.3000 1.2900 1.2600 1.2500	1.3700 1.3900 1.4000 1.4100	4963 3049 36519 3587	2 1 2 1
IMS	2,4200	16:41	87	2.50	-3.97 %	13	2.4600	2.4700	500	9	23	[+]
IMS	2.42 2.50	2.2500 2.7500	16:41 16:39 16:39 16:39	132 268 500 600	2,4200 2,4200 2,4200 2,4200	1 4 3 6	348 457 145 630	2.4500 2.4200 2.4100 2.4000	2.4800 2.4900 2.5000 2.5100	800 5449 1976 10	1 3 2 1
INC SA	2,2600	16:33	200	2.34	-3.42 %	11	2.1700	2.2600	1798	12	28	[+]
INC	2.14 2.39	2.1100 2.5700	15:46 15:17 15:17 15:17	1 311 75 23	2,1700 2,1400 2,1500 2,1700	3 1 1 2	6800 15 4000 15	2.1200 2.1100 2.1000 2.0800	2.3500 2.3600 2.4000 2.4200	47 5 1799 2	1 1 2 2
INGBSK	378,0000	17:02	5	396.00	-4.67 %	1	377.5000	378.0000	92	59	22 629	[+]
ING	378.00 396.00	356.5000 435.5000	17:00 17:00 17:00 17:00	81 39 2 2	378,0000 378,0000 378,0000 378,0000	4 2 5 5	20 141 129 420	377.0000 376.5000 376.0000 375.0000	380.0000 382.0000 382.5000 383.0000	290 60 4 7	2 1 2 3
INPRO	8,4000	09:01	2	8.20	2.44 %	23	8.2000	8.4000	88	0	0	[+]
INP	8.20 8.40	7.4000 9.0000	09:00 09:00 14:35 11:28	46 10 53 78	8,2000 8,2000 8,2000 8,2000	2 2 1 2	260 201 200 400	8.1500 8.1000 8.0500 8.0000	8.5000 8.5500 8.6000 8.6500	184 239 250 225	1 1 2 2
INSTALKRK	38,9000	16:39	1	38.80	0.00 %	30	38.3000	38.8000	65	1	51	[+]
INK	38.30 38.90	35.0000 42.6000	16:38 16:31 16:28 16:23	34 28 1 18	38,3000 38,3000 38,3000 38,3000	3 4 3 2	106 113 356 70	38.2000 38.1000 38.0000 37.6000	38.9000 39.0000 39.2000 39.3000	154 250 39 451	4 1 1 3
INTERBUD	2,1400	16:48	13	2.04	4.90 %	400	1.9300	2.1400	846	1	2	[+]
ITB	2.04 2.14	1.8400 2.2400	16:48 16:48 16:48 16:48	1 1 1 1	2,1100 2,1000 2,0900 2,0800	1 1 1 1	300 500 177 500	1.9200 1.9100 1.9050 1.9000	2.1800 2.1900 2.2000 2.2200	2000 3595 13994 2250	1 2 3 2
INTERCARS	618,0000	17:00	5	640.00	-3.44 %	23	615.0000	618.0000	31	4	2 226	[+]
CAR	616.00 642.00	576.0000 704.0000	17:00 17:00 17:00 17:00	27 7 6 3	618,0000 618,0000 618,0000 618,0000	1 1 3 1	19 2 72 10	613.0000 612.0000 611.0000 610.0000	622.0000 623.0000 625.0000 626.0000	91 19 30 2	3 1 1 1
INTERSPPL	0,4130	14:32	13	0.43	-1.90 %	178	0.4000	0.4130	67	33	13	[+]
IPO	0.40 0.43	0.3870 0.4710	14:31 13:17 09:53 09:40	50 22 800 17068	0,4130 0,4000 0,4260 0,3980	2 1 3 1	1277 700 1260 2000	0.3990 0.3980 0.3970 0.3960	0.4140 0.4180 0.4190 0.4200	1983 86 4749 16557	1 1 1 2
INTROL	8,0600	16:16	10	8.02	-0.49 %	829	7.9600	8.0600	22	2	18	[+]
INL	7.96 8.10	7.2200 8.8200	15:53 15:28 14:48 14:12	1 6 130 10	8,0600 8,0600 8,0800 8,0800	1 1 1 1	5 215 40 250	7.9000 7.8600 7.8400 7.8200	8.0800 8.1000 8.1200 8.1600	310 388 31 200	2 1 1 1
IPOPEMA	4,5600	16:48	22	4.54	-0.65 %	2	4.5400	4.5600	947	17	78	[+]
IPE	4.54 4.69	4.0900 4.9900	16:36 16:06 15:13 15:13	500 1041 149 101	4,5500 4,5600 4,5600 4,6000	1 1 1 1	650 500 1000 500	4.5300 4.4800 4.4500 4.4400	4.6900 4.7500 4.7600 4.7800	40 400 211 500	1 1 1 1
IZOLACJA	4,0700	17:00	2	4.19	-2.86 %	515	3.9500	4.0700	88	2	10	[+]
IZO	3.95 4.19	3.7800 4.6000	13:52 12:28 12:24 12:24	300 12 2 1900	3,9500 4,0700 4,1900 4,0100	1 1 1 1	700 400 3108 10	3.8700 3.8200 3.8100 3.7600	4.1900 4.2000 4.2200 4.2300	486 1547 367 762	1 2 1 1
IZOSTAL	3,0900	17:00	387	3.16	-2.83 %	500	3.0800	3.0900	313	52	161	[+]
IZS	2.95 3.19	2.8500 3.4700	17:00 16:48 16:47 16:45	13 87 200 1000	3,0900 3,0900 3,0700 3,0800	1 1 1 1	1000 237 100 4	3.0500 3.0400 3.0200 3.0000	3.1300 3.1400 3.1500 3.1600	910 4140 1100 194	3 4 2 1
JRHOLDING	4,1800	17:00	25	4.16	-1.65 %	387	4.1000	4.1800	222	3	12	[+]
JRH	4.10 4.24	3.7500 4.5700	16:45 16:42 16:42 16:17	220 3 12 159	4,1000 4,1000 4,1000 4,1000	1 2 2 2	18 349 957 1014	4.0700 4.0300 4.0200 4.0100	4.1900 4.2000 4.2200 4.2300	503 400 5 5	1 1 1 1
JSW	28,5300	17:03	644	27.10	6.06 %	100	28.5000	28.5300	11357	1 865	51 755	[+]
JSW	25.67 29.20	24.3900 29.8100	17:02 17:02 17:02 17:00	87 50 100 222	28,5300 28,5300 28,5300 28,5300	1 1 4 1	30 1958 4076 7017	28.4500 28.4100 28.4000 28.2500	28.5400 28.5500 28.5700 28.5800	410 10 284 1895	2 1 2 4
JWWINVEST	3,5300	14:41	2140	3.44	1.15 %	189	3.4300	3.5300	3538	4	13	[+]
JWW	3.43 3.53	3.1000 3.7800	14:41 14:00 10:38 09:00	1398 20 100 75	3,5000 3,4300 3,4400 3,4400	1 1 1 1	200 533 100 200	3.4200 3.4100 3.3800 3.3600	3.5400 3.5500 3.5600 3.5700	100 100 200 350	1 1 1 2
KCI	0,8580	16:04	200	0.86	0.70 %	6189	0.8520	0.8580	964	7	6	[+]
KCI	0.85 0.87	0.7740 0.9420	14:15 14:15 13:36 11:38	11 6 36 1200	0,8520 0,8520 0,8580 0,8740	1 3 4 2	5000 11000 31000 8533	0.8500 0.8480 0.8460 0.8440	0.8740 0.8760 0.8880 0.8900	10200 3000 5000 8000	3 1 1 2
KERNEL	20,1500	16:49	5	20.60	-3.36 %	1325	20.0000	20.1000	200	39	787	[+]
KER	19.70 20.60	18.5400 22.6500	16:43 16:43 16:43 16:40	66 128 180 20	19,9000 19,9000 19,9000 19,9000	1 3 1 3	64 156 250 296	19.9000 19.8800 19.8600 19.8400	20.1500 20.3000 20.3500 20.5500	864 413 419 458	1 1 1 1
KETY	1 023,0000	17:00	2	1,055.00	-4.84 %	4	1023.0000	1024.0000	15	12	12 704	[+]
KTY	1,017.00 1,065.00	949.5000 1160.0000	17:00 17:00 17:00 17:00	18 4 14 6	1 023,0000 1 023,0000 1 023,0000 1 023,0000	1 2 1 2	3 9 10 102	1022.0000 1020.0000 1019.0000 1018.0000	1025.0000 1026.0000 1027.0000 1028.0000	18 28 61 40	2 2 2 4
KGHM	299,5000	17:04	30	319.70	-8.27 %	1407	299.5000	299.6000	6288	1 501	454 899	[+]
KGH	294.20 320.00	287.8000 351.6000	17:03 17:03 17:03 17:02	15 4 1 34	299,5000 299,5000 299,5000 299,5000	1 5 10 4	2 113 1332 2288	299.2000 299.0000 298.9000 298.8000	299.7000 299.8000 299.9000 300.0000	319 2695 570 2723	2 3 2 11
KGL	10,3000	15:28	2	10.80	0.98 %	115	10.0000	10.3000	775	2	16	[+]
KGL	10.00 11.00	9.7500 11.8000	14:34 12:09 11:33 10:09	9 600 102 600	10,0000 10,3000 10,7000 10,3000	2 1 0 0	250 7 0 0	9.9000 5.0000 0.0000 0.0000	10.7000 10.8000 10.9000 11.0000	268 2201 271 98	1 2 1 1
KINOPOL	22,3000	17:00	25	21.60	1.36 %	2296	22.0000	22.3000	75	50	1 101	[+]
KPL	21.50 22.50	19.4500 23.7000	17:00 17:00 16:31 15:34	43 2 1 2	22,3000 22,3000 22,3000 22,4000	1 3 2 3	100 1358 151 680	21.8000 21.7000 21.6000 21.5000	22.4000 22.5000 22.7000 22.8000	298 1143 151 1015	2 3 1 3
KOGENERA	73,1000	17:04	300	76.00	-3.82 %	50	72.6000	73.1000	300	31	2 292	[+]
KGN	71.30 76.00	68.4000 83.6000	17:03 17:02 17:02 17:00	300 22 178 100	73,1000 73,1000 73,1000 73,1000	2 2 3 3	190 55 63 277	72.5000 72.3000 72.2000 72.1000	73.2000 73.3000 73.5000 73.6000	650 78 70 388	2 1 1 2
KOMPAP	23,6000	17:00	4	23.00	2.61 %	800	23.0000	23.6000	196	4	82	[+]
KMP	23.00 23.60	20.8000 25.2000	16:45 16:40 15:03 15:03	200 340 340 660	23,0000 23,0000 23,0000 23,0000	3 1 0 0	55 250 0 0	22.4000 20.2000 0.0000 0.0000	24.0000 24.4000 24.6000 24.8000	320 13 1200 2213	1 1 2 2
KOMPUTRON	6,6000	16:36	1	6.66	-0.90 %	80	6.4200	6.6200	481	10	63	[+]
KOM	6.34 6.78	6.0000 7.3200	16:36 16:36 16:36 16:31	2 262 214 1	6,5600 6,5000 6,5000 6,5000	4 2 1 1	538 2965 320 2	6.4000 6.3400 6.3200 6.3000	6.6400 6.7000 6.7200 6.7400	210 1483 500 234	1 1 1 2
KPPD	24,0000	15:18	23	0.00	0.00 %	325	23.2000	24.0000	110	0	0	[+]
KPD	0.00 0.00	21.6000 26.4000	14:43 12:34 12:34 10:53	43 5 15 8	24,0000 23,2000 23,4000 24,2000	1 1 1 1	33 3 67 1	21.2000 20.0000 19.3000 14.0000	24.2000 26.0000 27.0000 27.2000	320 200 95 90	1 1 1 2
KRAKCHEM	0,4180	16:49	200	0.42	0.72 %	3428	0.3880	0.4180	2400	58	23	[+]
KCH	0.39 0.42	0.3740 0.4560	16:24 15:33 15:33 14:39	572 305 983 17	0,3880 0,4200 0,4150 0,4150	2 2 2 1	1532 5000 3030 50	0.3860 0.3810 0.3800 0.3740	0.4190 0.4200 0.4210 0.4240	3924 19888 1426 10	2 5 1 1
KRKA	936,0000	16:28	1	994.00	-5.65 %	1	924.0000	954.0000	5	0	334	[+]
KRK	898.00 1,010.00	896.0000 1090.0000	16:27 16:21 16:19 16:18	1 3 1 1	936,0000 936,0000 936,0000 936,0000	1 1 1 1	3 8 6 2	920.0000 910.0000 898.0000 896.0000	956.0000 964.0000 966.0000 990.0000	2 1 3 5	1 1 1 1
KRUK	456,1000	17:02	7	470.00	-3.06 %	9	456.1000	456.6000	2	36	16 702	[+]
KRU	456.00 470.00	423.0000 517.0000	17:00 17:00 17:00 17:00	4 7 10 4	456,1000 456,1000 456,1000 456,1000	4 1 2 1	50 12 6 1	456.0000 455.7000 455.6000 455.3000	457.0000 457.1000 457.3000 457.7000	26 33 2 36	2 2 2 3
KRVITAMIN	10,9000	16:49	150	10.95	-0.91 %	12	10.8000	10.9500	68	1	14	[+]
KVT	10.90 11.10	9.8600 12.0000	16:40 16:40 16:40 16:40	257 3 113 9	10,9500 10,9500 10,9500 10,9500	2 2 1 1	6 3 270 2	10.7500 10.7000 10.6000 10.5500	11.0500 11.1000 11.1500 11.2500	3 136 62 447	1 2 2 3
KSGAGRO	3,5000	17:00	270	3.70	-7.16 %	830	3.5000	3.5800	4334	19	69	[+]
KSG	3.50 3.70	3.3300 4.0700	17:00 17:00 17:00 17:00	45 45 5 84	3,5000 3,5000 3,5000 3,5000	1 2 1 2	1450 10 100 171	3.4900 3.4700 3.4600 3.4500	3.5900 3.6000 3.6300 3.6400	5 166 6 1007	1 1 1 2
LARQ	2,1500	11:56	93	2.15	4.37 %	160	2.0700	2.1400	2098	4	9	[+]
LRQ	2.14 2.15	1.9350 2.3600	11:54 10:23 10:14 09:00	7 3995 5 2	2,1400 2,1400 2,1400 2,1500	2 1 1 1	3091 1000 400 709	2.0600 1.9100 1.8200 1.8100	2.1500 2.1600 2.2000 2.2300	1553 2000 3750 3769	1 1 3 1
LENA	2,3700	17:00	1183	2.41	-1.66 %	134	2.3700	2.3900	1069	16	37	[+]
LEN	2.37 2.41	2.1700 2.6500	17:00 16:34 16:34 15:47	71 1244 8 20	2,3700 2,3700 2,3700 2,3900	5 3 1 4	4197 1210 220 2501	2.3600 2.3500 2.3400 2.3200	2.4000 2.4100 2.4200 2.4300	338 581 20 3100	2 2 1 4
LENTEX	6,4400	15:48	91	6.44	-0.92 %	96	6.4200	6.4400	1659	0	1	[+]
LTX	6.44 6.44	5.8000 7.0800	13:59 10:53 10:53 10:53	100 83 1 1	6,4400 6,5000 6,4600 6,4600	1 3 2 1	100 326 106 850	6.4000 6.3800 6.3600 6.3400	6.4600 6.4800 6.5000 6.6000	520 1986 400 360	1 1 1 1
LESS	0,2470	17:00	2	0.24	1.23 %	50	0.2330	0.2470	88	22	5	[+]
LES	0.23 0.25	0.2200 0.2680	16:47 16:47 16:47 16:47	10 50 50 50	0,2470 0,2460 0,2460 0,2460	2 2 2 2	100 100 100 100	0.2320 0.2310 0.2300 0.2290	0.2480 0.2490 0.2500 0.2520	13390 69974 2912 108650	2 1 2 2
LIBET	1,2800	14:54	8	1.37	-6.23 %	500	1.3000	1.3600	500	3	4	[+]
LBT	1.28 1.37	1.2300 1.5000	14:54 14:54 14:54 13:37	1200 496 15 499	1,2900 1,3000 1,3050 1,3700	2 1 1 1	1596 1869 10000 8900	1.2800 1.2750 1.2700 1.2650	1.3650 1.3700 1.3750 1.3800	8161 5481 280 470	1 3 1 1
LOKUM	24,6000	16:43	2	24.60	-1.60 %	1	24.1000	24.6000	1815	0	6	[+]
LKD	24.00 24.60	22.2000 27.0000	13:37 12:19 11:41 11:35	12 10 2 1	24,0000 24,0000 24,0000 24,0000	1 2 1 1	128 35 25 10	24.0000 23.8000 23.7000 23.5000	25.4000 25.6000 25.7000 25.8000	10 9 1 103	1 1 1 1
LPP	19 565,0000	17:01	1	20,310.00	-5.02 %	1	19565.0000	19570.0000	2	4	86 659	[+]
LPP	19,430.00 20,440.00	18280.0000 22340.0000	17:01 17:01 17:00 17:00	10 5 1 2	19 565,0000 19 565,0000 19 565,0000 19 565,0000	2 2 4 1	12 9 7 2	19550.0000 19510.0000 19500.0000 19490.0000	19585.0000 19590.0000 19600.0000 19605.0000	2 4 1 2	2 2 1 2
LSISOFT	33,4000	14:34	50	32.40	1.83 %	250	32.0000	33.0000	50	1	36	[+]
LSI	31.40 34.40	29.2000 35.6000	12:38 11:56 11:55 11:54	14 1 87 250	34,0000 34,4000 32,8000 32,0000	3 2 2 2	21 740 145 346	31.8000 31.6000 31.4000 31.0000	33.2000 33.4000 33.6000 34.0000	997 344 615 179	2 2 1 2
LUBAWA	9,2000	17:04	25	10.00	-6.88 %	4748	9.2000	9.2050	826	1 097	10 479	[+]
LBW	9.20 10.10	9.0000 11.0000	17:02 17:02 17:02 17:02	4176 500 544 5	9,2000 9,2000 9,2000 9,2000	1 2 1 1	10 4744 300 217	9.1900 9.1850 9.1800 9.1700	9.2100 9.2150 9.2200 9.2250	12 27 315 445	2 2 1 2
MABION	7,9400	17:03	72	8.20	-2.58 %	76	7.9400	7.9500	1000	36	291	[+]
MAB	7.92 8.20	7.3800 9.0200	17:03 17:00 17:00 17:00	148 2 100 2	7,9400 7,9400 7,9400 7,9400	1 4 2 2	3000 5475 104 1013	7.9100 7.8800 7.8500 7.8200	7.9700 8.0000 8.0100 8.0400	200 7462 798 10	1 4 1 2
MAKARONPL	22,0500	17:00	22	22.80	-3.92 %	98	22.0500	22.3000	40	3	67	[+]
MAK	22.05 22.85	20.5500 25.0500	17:00 16:48 16:48 16:48	80 38 20 22	22,0500 22,1000 22,1000 22,1000	6 1 1 1	282 30 20 5	22.0000 21.9000 21.8000 21.7000	22.3500 22.4000 22.4500 22.5000	57 341 80 82	2 3 1 2
MANGATA	67,6000	17:00	150	72.00	-3.98 %	32	66.8000	67.8000	53	1	96	[+]
MGT	66.60 72.00	64.8000 79.2000	16:33 16:22 16:22 16:22	1 1 7 1	67,8000 66,8000 66,8000 66,8000	1 2 2 3	15 4 324 48	66.6000 66.4000 66.2000 66.0000	68.2000 68.4000 68.8000 69.4000	90 1 1 15	1 1 1 2
MARVIPOL	8,4200	17:00	200	8.74	-3.66 %	161	8.3400	8.4200	9944	13	110	[+]
MVP	8.24 8.74	7.8800 9.6000	17:00 16:44 16:43 16:40	5 5 100 339	8,4200 8,4200 8,4200 8,3400	1 2 2 2	7 15 458 600	8.3200 8.3000 8.2400 8.2000	8.4400 8.5000 8.7200 8.8800	1270 2244 628 838	2 2 1 2
MAXCOM	4,8600	17:00	2	4.75	-1.82 %	3	4.7700	4.8600	1	12	58	[+]
MXC	4.74 4.91	4.2800 5.2200	09:59 09:36 09:19 09:08	5 104 1082 1918	4,8000 4,8000 4,9100 4,7400	1 3 1 2	3 3006 3 6	4.7600 4.7500 4.7400 4.7300	4.8700 4.8800 4.8900 4.9000	6 6 6 9	2 2 2 3
MBANK	944,4000	17:00	152	1,000.00	-5.50 %	274	944.4000	944.8000	97	36	34 918	[+]
MBK	944.40 1,007.50	900.0000 1100.0000	17:00 17:00 17:00 17:00	12 58 51 31	944,4000 944,4000 944,4000 944,4000	1 1 1 1	2 2 53 1	944.2000 944.0000 943.6000 943.4000	945.0000 945.2000 945.4000 945.8000	73 44 9 12	2 1 2 2
MBWS	11,4000	09:01	58	11.40	-2.56 %	1000	7.0000	11.7000	61	0	1	[+]
MBW	11.40 11.40	10.3000 12.5000	09:01 09:00 09:01 09:02	2 2 2 2	11,7000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 13.0000 15.0000	67 16 168 220	1 1 1 1
MCI	26,8000	17:00	112	27.70	-3.25 %	100	26.6000	26.8000	87	7	180	[+]
MCI	26.30 27.90	25.0000 30.4000	17:00 16:09 15:50 15:50	38 237 273 1	26,8000 26,6000 26,5000 26,6000	2 1 4 1	3614 5 452 30	26.5000 26.4000 26.3000 26.2000	26.9000 27.0000 27.2000 27.3000	500 524 200 1000	1 2 1 1
MDIENERGIA	0,7700	16:45	200	0.76	2.12 %	2	0.7680	0.7780	5	5	4	[+]
MDI	0.75 0.77	0.6840 0.8360	15:35 15:35 15:31 14:27	3321 13 269 60	0,7700 0,7700 0,7600 0,7560	1 2 1 1	239 487 320 8	0.7560 0.7540 0.7520 0.7480	0.7800 0.7820 0.7840 0.7860	3047 33 3 31	1 1 1 1
MEDICALG	29,6500	17:02	31	30.80	-4.97 %	100	29.6000	29.8000	47	113	3 392	[+]
MDG	29.10 31.15	27.7500 33.8500	17:02 17:00 17:00 17:00	30 34 66 9	29,6500 29,6500 29,6500 29,6500	1 2 2 1	100 101 11 1	29.5000 29.4500 29.4000 29.3500	29.9000 29.9500 30.0000 30.2000	100 111 470 80	1 2 3 1
MEDINICE	34,6500	17:03	6	37.50	-6.85 %	94	34.6500	35.1000	93	80	2 804	[+]
ICE	34.00 37.50	33.7500 41.2500	17:00 17:00 17:00 17:00	44 6 26 4	34,6500 34,6500 34,6500 34,6500	2 3 3 2	401 1464 791 241	34.6000 34.4500 34.2500 34.2000	35.2000 35.2500 35.3000 35.4000	600 1375 941 150	2 3 2 2
MENNICA	46,0000	17:00	61	48.70	-4.96 %	678	46.0000	46.5000	82	11	524	[+]
MNC	44.00 49.40	43.9000 53.4000	17:00 17:00 17:00 17:00	9 80 20 80	46,0000 46,0000 46,0000 46,0000	1 2 1 1	10 11 5 4	45.9000 45.8000 45.7000 45.5000	47.0000 47.4000 47.6000 47.8000	113 60 38 105	2 1 1 1
MERCATOR	39,8500	16:49	2	40.60	-2.09 %	1	39.5500	39.7000	101	6	248	[+]
MRC	39.20 40.70	36.5500 44.6500	16:49 16:48 16:48 16:48	1 13 60 1	39,7000 39,8500 39,8500 39,8000	1 4 1 4	44 1208 1 250	39.2500 39.2000 39.1500 39.1000	39.8500 39.9500 40.0000 40.0500	85 2 41 1	1 2 1 1
MERCOR	17,0000	17:00	120	18.45	-6.34 %	118	16.9500	17.0000	500	14	243	[+]
MCR	16.70 18.50	16.6500 20.2000	16:49 16:44 16:42 16:42	125 111 2 2	17,0000 17,0000 17,0000 17,0000	5 1 4 4	2866 100 393 151	16.9000 16.8500 16.8000 16.7500	17.4000 17.4500 17.5000 17.7500	89 1 1 1	1 1 1 1
MEXPOLSKA	3,9600	17:00	2	3.90	0.25 %	1360	3.9300	3.9600	862	8	30	[+]
MEX	3.87 4.00	3.5100 4.2900	16:29 16:26 16:26 16:14	240 700 700 126	3,9300 3,9300 3,9300 3,9600	1 1 1 2	118 4000 410 260	3.9000 3.8700 3.8600 3.8300	3.9900 4.0000 4.0100 4.0200	617 3072 207 1500	1 3 2 1
MFO	35,0000	17:00	100	35.70	-1.96 %	100	34.8000	35.3000	111	2	60	[+]
MFO	34.80 35.70	32.2000 39.2000	17:00 16:42 14:44 14:43	54 40 1 40	35,0000 34,8000 35,0000 35,0000	1 1 1 2	20 17 109 100	34.6000 34.4000 34.2000 34.1000	35.4000 35.7000 35.8000 36.0000	60 351 330 100	1 1 2 1
MILKILAND	1,7100	17:00	1000	1.75	-5.52 %	1000	1.7050	1.7100	5971	111	193	[+]
MLK	1.71 1.80	1.5750 1.9250	16:47 16:47 16:47 16:46	12 500 1800 12	1,7400 1,7050 1,7050 1,7400	11 3 3 1	27743 2900 3600 900	1.7000 1.6900 1.6800 1.6700	1.7350 1.7400 1.7450 1.7650	500 1371 12 1800	1 1 1 1
MILLENNIUM	15,8700	17:01	1000	16.61	-4.46 %	1121	15.8700	15.8800	350	1 240	19 804	[+]
MIL	15.67 16.61	14.9500 18.2700	17:00 17:00 17:00 17:00	724 301 2875 1310	15,8700 15,8700 15,8700 15,8700	1 1 6 1	3399 11018 7286 3170	15.8300 15.8100 15.8000 15.7900	15.9500 15.9600 15.9700 15.9900	3998 1934 1846 36	4 2 2 2
MIRACULUM	0,7340	12:07	5000	0.76	-7.09 %	200	0.7240	0.7340	23045	26	20	[+]
MIR	0.73 0.78	0.6860 0.8380	12:05 10:51 10:27 10:26	2000 3206 100 2700	0,7340 0,7340 0,7800 0,7560	1 1 1 2	1360 200 2000 5015	0.7220 0.7200 0.7140 0.7120	0.7600 0.7760 0.7780 0.7800	2500 800 67 1200	1 1 1 1
MIRBUD	12,5900	17:04	250	12.99	-3.45 %	320	12.5700	12.5900	1800	212	2 693	[+]
MRB	12.52 13.00	11.7000 14.2800	17:01 17:00 17:00 17:00	376 33 47 101	12,5900 12,5900 12,5900 12,5900	2 4 3 47	96 944 4509 7733	12.5500 12.5200 12.5100 12.5000	12.6000 12.6600 12.6800 12.6900	3099 397 20 54	3 1 1 1
MLPGROUP	87,0000	17:01	23	96.00	-7.64 %	27	87.0000	89.8000	9	26	2 386	[+]
MLG	87.00 96.00	86.4000 105.5000	17:01 17:01 17:01 17:00	50 60 17 16	87,0000 87,0000 87,0000 87,0000	1 1 2 1	100 5 19 40	86.4000 86.2000 86.0000 85.4000	90.0000 91.0000 92.2000 95.8000	400 130 30 5	1 1 1 1
MLSYSTEM	16,2000	17:04	100	17.04	-6.36 %	840	16.2000	16.3000	593	29	473	[+]
MLS	16.10 17.30	15.3400 18.7400	17:00 17:00 17:00 16:49	231 69 11 100	16,2000 16,2000 16,2000 16,3000	1 7 1 3	200 488 100 165	16.1400 16.1000 16.0400 16.0200	16.3600 16.4000 16.5000 16.5600	199 300 14 253	2 1 1 2
MOBRUK	343,5000	17:00	2	350.00	-2.55 %	26	343.5000	344.0000	44	9	2 945	[+]
MBR	341.50 355.50	315.0000 385.0000	17:00 17:00 17:00 17:00	1 1 1 1	343,5000 343,5000 343,5000 343,5000	1 4 3 7	33 9 4 261	343.0000 342.0000 341.5000 341.0000	345.0000 347.0000 347.5000 348.5000	6 46 230 79	1 2 2 1
MOJ	1,5300	09:19	2000	1.53	-3.77 %	200	1.5300	1.5900	798	2	3	[+]
MOJ	1.53 1.53	1.3800 1.6800	15:44 14:00 11:43 11:28	30 2 500 490	1,5900 1,5900 1,5300 1,6000	1 1 2 1	451 5000 2200 505	1.5100 1.5000 1.4400 1.3600	1.6000 1.6400 1.6500 1.6800	5000 404 39 1121	1 1 1 1
MOL	40,4200	16:49	1000	43.00	-0.69 %	5	39.9600	40.7000	50	670	26 993	[+]
MOL	39.42 43.68	38.7000 47.3000	16:49 16:49 16:48 16:47	500 1000 500 1000	40,4400 40,4200 40,4400 40,4000	1 1 1 2	15 94 2 52	39.7400 39.7200 39.3600 39.0000	40.8600 40.9200 42.5000 43.0000	5 30 70 100	1 1 1 1
MOLECURE	7,3200	17:01	5	7.55	-3.17 %	16	7.3200	7.3500	1017	20	145	[+]
MOC	7.18 7.55	6.8000 8.3000	17:00 17:00 17:00 16:49	2 7 6 1	7,3200 7,3200 7,3200 7,2400	1 1 1 2	200 7 200 250	7.2400 7.1900 7.1800 7.1500	7.4000 7.4100 7.4200 7.4300	1038 200 235 999	1 1 1 2
MONDAY	107,1500	17:04	5	109.70	-2.32 %	396	107.1500	107.2000	543	361	39 347	[+]
MDV	107.15 111.00	98.7400 120.6500	17:03 17:01 17:01 17:01	7 41 12 3276	107,1500 107,1500 107,1500 107,1500	7 2 35 3	813 201 5263 456	107.1000 107.0500 107.0000 106.9500	107.6000 107.7000 107.7500 107.8000	9 558 447 1077	1 1 1 2
MONNARI	6,7800	16:47	14	6.78	-0.88 %	200	6.7400	6.7800	301	5	35	[+]
MON	6.52 6.78	6.1200 7.4400	16:47 16:47 16:47 16:47	1 199 2 200	6,6800 6,6800 6,6600 6,6000	1 1 4 2	200 500 490 570	6.7200 6.5400 6.5200 6.5000	6.8000 6.8400 6.8800 6.9600	1800 1227 1417 3142	1 4 2 2
MOSTALPLC	14,3000	16:25	2	14.35	-1.38 %	136	14.3000	14.5000	226	1	10	[+]
MSP	14.30 14.50	12.9500 15.7500	10:01 09:45 09:43 09:43	20 17 139 244	14,5000 14,3000 14,3500 14,3500	2 1 2 6	66 222 440 1263	14.2000 14.1000 14.0500 14.0000	14.6500 14.7000 14.7500 14.9000	111 251 99 58	1 2 1 1
MOSTALWAR	7,2000	17:00	140	7.44	-4.00 %	208	7.1600	7.2000	559	15	106	[+]
MSW	7.12 7.44	6.7000 8.1800	17:00 17:00 16:47 16:44	125 8 120 7	7,2000 7,2000 7,2200 7,2000	4 3 2 1	1102 504 277 4	7.1400 7.1200 7.1000 7.0600	7.2200 7.2400 7.2600 7.2800	91 914 269 617	1 2 2 3
MOSTALZAB	5,8900	17:03	300	6.16	-5.00 %	279	5.8600	5.8900	76	91	541	[+]
MSZ	5.86 6.16	5.5500 6.7700	17:02 17:01 17:01 17:00	124 76 344 10	5,8900 5,8900 5,8900 5,8900	1 2 4 5	1000 1885 964 1810	5.8300 5.8200 5.8000 5.7000	5.9000 5.9900 6.0000 6.0200	1980 132 2689 3298	2 1 2 2
MOVIEGAMES	8,2500	15:25	2	8.30	-1.08 %	16	8.0700	8.2500	88	4	31	[+]
MOV	8.00 8.30	7.4700 9.1300	14:47 14:29 14:29 14:29	17 152 50 34	8,1500 8,2600 8,2500 8,2400	3 3 2 1	96 1680 183 50	8.0600 8.0400 8.0000 7.9900	8.2600 8.2800 8.2900 8.3000	33 95 50 458	1 1 1 2
MURAPOL	40,5000	17:00	129	42.90	-4.71 %	30	40.2500	40.5000	871	93	3 817	[+]
MUR	39.90 42.90	38.6500 47.1500	17:00 17:00 17:00 17:00	100 188 547 32	40,5000 40,5000 40,5000 40,5000	6 1 2 1	368 170 39 50	40.2000 40.1500 40.1000 40.0500	40.5500 40.9000 40.9500 41.0000	170 1 112 1000	1 1 1 1
MUZA	8,3000	11:41	68	8.30	0.00 %	950	7.9200	8.3000	915	0	1	[+]
MZA	8.30 8.30	7.4800 9.1200	16:21 15:13 10:02 14:38	10 1 1 10	8,3000 8,3000 8,3000 8,3000	1 1 1 1	2 8 300 10	7.9000 7.4000 7.3000 7.0000	9.0000 9.9000 11.0000 11.2000	75 111 45 200	1 1 1 1
MWTRADE	2,8400	09:24	1	2.84	4.41 %	4	2.5600	2.8200	960	0	0	[+]
MWT	2.84 2.84	2.5600 3.1200	09:24 14:41 14:37 12:58	4 98 400 4	2,8400 2,7200 2,7200 2,8400	1 1 1 6	888 666 1000 4749	2.5400 2.5200 2.5000 2.4400	2.8400 2.8600 2.9200 2.9600	2112 1000 1000 1000	3 1 1 1
NANOGROUP	2,5450	16:33	500	2.53	0.79 %	300	2.5350	2.5450	500	129	325	[+]
NNG	2.51 2.55	2.2750 2.7750	16:30 16:23 16:22 16:22	4499 494 1 6	2,5300 2,5400 2,5300 2,5400	6 3 8 1	15424 6240 7481 1000	2.5100 2.5050 2.5000 2.4900	2.5500 2.5550 2.5600 2.5650	7274 540 2777 2605	5 1 1 1
NEPTIS	15,0000	12:01	40	15.00	0.00 %	1	14.7000	15.0000	57	0	1	[+]
YAN	14.60 15.00	13.5000 16.5000	10:05 10:05 10:05 10:05	38 1 7 1	14,6000 14,6000 14,6000 14,7000	2 2 1 2	602 151 1 351	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.4000 15.5000	38 580 191 340	1 1 1 1
NEUCA	740,0000	17:02	1	752.00	-1.60 %	7	738.0000	741.0000	4	1	778	[+]
NEU	735.00 755.00	677.0000 827.0000	17:02 17:02 17:02 17:02	2 5 10 1	740,0000 740,0000 740,0000 740,0000	1 4 2 1	7 64 6 1	737.0000 736.0000 735.0000 734.0000	747.0000 749.0000 750.0000 751.0000	65 5 118 7	2 1 3 1
NEWAG	106,0000	17:04	100	115.40	-6.85 %	123	105.8000	106.0000	7	48	5 256	[+]
NWG	105.40 115.80	104.0000 126.8000	17:03 17:02 17:02 17:01	13 70 100 125	106,0000 106,0000 106,0000 106,0000	4 3 5 17	258 410 460 765	105.6000 105.4000 105.2000 105.0000	107.0000 107.6000 107.8000 108.0000	13 8 238 177	1 1 3 2
NEXITY	1,1300	15:56	1500	1.16	-7.38 %	220	1.0900	1.1300	48	12	14	[+]
NXG	1.10 1.17	1.0500 1.2700	15:56 15:56 15:41 13:11	1552 900 100 3438	1,1300 1,1500 1,1500 1,1300	3 3 1 2	3632 923 200 700	1.0800 1.0500 1.0400 1.0300	1.1600 1.1700 1.1800 1.1900	100 100 100 200	1 1 1 1
NOCTILUCA	88,0000	17:04	25	90.80	-3.08 %	54	87.6000	88.0000	9	7	592	[+]
NCL	88.00 91.40	81.8000 99.8000	17:03 17:02 17:02 17:02	1 34 30 4	88,0000 88,0000 88,0000 88,0000	1 1 3 1	20 30 306 1	87.4000 87.2000 87.0000 86.6000	88.4000 89.0000 89.6000 89.8000	10 176 20 17	1 3 1 1
NOVAVISGR	0,8900	16:48	1123	0.89	1.14 %	495	0.8650	0.8900	3607	25	22	[+]
NVG	0.86 0.91	0.8010 0.9790	16:44 16:42 16:23 16:22	20 5 580 20	0,8900 0,8650 0,8620 0,8680	2 5 4 1	3428 8645 6950 1000	0.8620 0.8600 0.8500 0.8400	0.9040 0.9190 0.9200 0.9210	3657 12 3384 12	1 1 2 1
NOVITA	111,0000	15:42	10	117.00	-4.31 %	15	110.5000	111.0000	5	0	21	[+]
NVT	111.00 117.00	105.5000 128.5000	14:24 14:16 12:48 12:48	5 25 49 1	112,0000 112,0000 112,0000 112,0000	2 1 2 1	11 14 24 5	110.0000 109.0000 108.5000 108.0000	113.5000 114.0000 116.0000 116.5000	10 20 10 17	1 1 1 1
NTCAPITAL	0,6360	16:44	5699	0.64	0.00 %	200	0.6160	0.6380	2227	8	5	[+]
NTC	0.61 0.64	0.5740 0.6980	16:23 16:05 13:11 10:22	10 1680 300 150	0,6360 0,6360 0,6360 0,6100	1 1 1 2	176 999 500 3990	0.6100 0.6080 0.6000 0.5940	0.6400 0.6420 0.6440 0.6460	624 500 500 500	1 1 1 1
NTTSYSTEM	11,6000	16:43	1	11.55	-0.85 %	67	11.4000	11.6000	94	7	77	[+]
NTT	11.35 12.25	10.4000 12.7000	16:25 16:05 16:05 16:05	45 120 100 402	11,4000 11,5000 11,4000 11,3500	1 1 1 3	515 100 150 1003	11.3500 11.1500 11.1000 10.8000	11.6500 11.8000 11.9000 12.0000	592 48 100 3456	2 2 1 4
ODLEWNIE	19,0000	17:04	9	21.00	-9.52 %	200	18.8000	19.0000	191	84	1 648	[+]
ODL	18.30 21.20	17.0500 20.7000	17:03 17:02 17:02 17:02	711 500 93 407	19,0000 19,0000 19,0000 19,0000	1 3 2 1	5 560 506 300	18.7000 18.5000 18.4500 18.4000	19.1000 19.1500 19.2000 19.3000	30 3 40 126	1 1 1 1
ONDE	9,0500	17:01	150	9.36	-3.00 %	14	9.0500	9.0600	1831	18	167	[+]
OND	8.96 9.36	8.4300 10.2800	17:00 16:49 16:49 16:49	400 43 3 43	9,0500 9,0600 9,0600 9,0500	2 1 2 3	8 100 8 500	8.9700 8.9600 8.9400 8.9200	9.0800 9.1600 9.1700 9.1800	4 54 5 458	1 2 1 1
ONEMORE	2,4250	17:00	20	2.47	-1.62 %	900	2.3800	2.4250	246	144	348	[+]
OML	2.38 2.49	2.2200 2.7100	17:00 16:49 16:49 16:49	10 10 570 615	2,4250 2,3750 2,3750 2,3800	1 6 1 3	2420 8807 300 1521	2.3750 2.3700 2.3650 2.3600	2.4300 2.4350 2.4400 2.4450	950 950 5579 300	1 1 2 1
ONESANO	0,6980	14:00	150	0.68	0.29 %	3684	0.6740	0.6940	1000	63	42	[+]
ONO	0.67 0.70	0.6120 0.7480	14:00 13:59 13:59 13:59	31000 220 10000 1000	0,6720 0,6980 0,6720 0,6720	1 6 1 1	6000 2668 1000 20	0.6720 0.6700 0.6640 0.6620	0.6960 0.6980 0.7000 0.7020	2935 1250 3376 20	13 2 4 1
OPONEOPL	86,0000	17:00	11	87.00	-2.05 %	40	85.8000	86.0000	360	9	776	[+]
OPN	84.00 87.60	78.4000 95.6000	17:00 17:00 17:00 17:00	10 1 4 1	86,0000 86,0000 86,0000 86,0000	1 2 7 1	35 171 278 84	85.6000 85.2000 85.0000 84.8000	86.6000 86.8000 87.0000 87.2000	84 84 543 88	1 1 3 2
OPTEAM	3,1200	11:45	10	3.10	0.00 %	2263	3.1000	3.1200	135	1	4	[+]
OPM	3.10 3.12	2.8000 3.4000	10:54 10:52 10:10 10:10	5 130 500 369	3,1200 3,1000 3,1200 3,1000	4 1 0 0	2079 2500 0 0	3.0800 3.0400 0.0000 0.0000	3.1800 3.2000 3.2600 3.4400	2771 7686 3 1	3 6 1 1
ORANGEPL	13,5950	17:02	2283	13.76	-1.56 %	1479	13.5850	13.5950	28903	2 772	37 705	[+]
OPL	13.34 13.82	12.3850 15.1350	17:02 17:00 17:00 17:00	1822 241 1766 1282	13,5950 13,5950 13,5950 13,5950	2 2 2 2	3299 2513 9045 5666	13.5800 13.5750 13.5650 13.5600	13.6000 13.6100 13.6150 13.6200	35367 97 2244 1357	5 1 1 2
ORCOGROUP	3,8600	11:20	30	3.86	-4.46 %	1962	3.8600	4.0000	218	0	0	[+]
OPG	3.86 3.86	3.4800 4.2400	09:42 09:13 12:13 09:38	1 3 50 85	3,8600 4,0400 4,0400 4,0400	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0200 4.0400 4.0600 4.2000	500 985 299 2000	1 2 1 1
OTLOG	12,6000	15:57	22	13.26	-4.98 %	12	12.6000	12.7000	80	8	105	[+]
OTS	12.00 13.26	11.9400 14.5800	15:57 15:57 15:27 15:25	10 8 16 2	12,6400 12,6600 12,9800 12,9800	1 1 1 1	5 58 5 5	12.5200 12.5000 12.3600 12.2600	12.9800 13.0000 13.0600 13.1000	72 166 3 1	2 2 1 1
OTMUCHOW	5,2800	17:00	2	5.28	0.76 %	500	5.1200	5.2800	2091	1	8	[+]
OTM	5.12 5.28	4.7600 5.8000	13:08 13:08 11:01 10:42	500 150 250 50	5,1200 5,1200 5,1200 5,2000	1 1 1 1	1000 20 500 500	5.1000 5.0800 5.0600 5.0000	5.3000 5.3600 5.4400 5.4800	1416 50 287 1000	1 1 1 1
PANOVA	15,5000	15:27	27	16.00	-3.43 %	71	15.5000	15.8000	295	4	57	[+]
NVA	15.50 16.00	14.4000 17.6000	15:18 14:07 14:03 14:03	1 411 500 110	15,5000 15,5000 15,5000 15,5000	3 2 1 1	247 410 250 493	15.4000 15.3500 15.3000 15.2500	15.8500 15.9500 16.0000 16.2500	148 104 475 110	1 1 1 1
PASSUS	138,5000	17:00	22	143.50	-3.48 %	453	137.0000	138.5000	47	5	737	[+]
PAS	135.50 143.50	129.5000 157.5000	17:00 17:00 17:00 17:00	40 2 24 12	138,5000 138,5000 138,5000 138,5000	3 6 13 22	308 131 178 625	136.5000 136.0000 135.5000 135.0000	139.0000 139.5000 140.0000 140.5000	510 8 63 60	2 1 2 1
PATENTUS	3,0600	17:01	22	3.16	-3.47 %	530	3.0200	3.0600	2478	48	147	[+]
PAT	3.00 3.16	2.8500 3.4700	17:01 16:45 16:09 16:08	438 540 260 1	3,0600 3,0600 3,0800 3,0800	1 2 1 1	450 2982 1000 300	3.0100 3.0000 2.9900 2.9800	3.0700 3.1200 3.1300 3.1400	816 1107 400 1000	1 1 1 1
PCCEXOL	2,2000	17:00	236	2.21	-0.45 %	9575	2.1900	2.2000	1264	21	46	[+]
PCX	2.20 2.22	1.9900 2.4300	16:31 16:29 16:29 16:14	1000 460 5000 4	2,2000 2,2000 2,2000 2,2000	9 5 7 8	2250 3499 5687 16549	2.1800 2.1700 2.1600 2.1500	2.2200 2.2300 2.2400 2.2500	4090 2300 2610 2600	9 5 5 4
PCCROKITA	67,5000	17:00	1	70.50	-4.26 %	25	67.5000	68.0000	554	4	258	[+]
PCR	67.00 70.50	63.5000 77.5000	17:00 17:00 16:45 16:45	23 6 18 1	67,5000 67,5000 67,5000 67,7000	1 1 3 2	50 7 118 42	67.4000 67.3000 67.2000 67.1000	68.3000 68.8000 68.9000 69.0000	12 20 30 46	2 1 2 2
PCFGROUP	3,4000	17:02	226	3.64	-8.97 %	3544	3.4000	3.4600	2014	46	161	[+]
PCF	3.40 3.84	3.2800 4.0000	17:02 17:02 17:01 17:01	600 2000 411 509	3,4000 3,4000 3,4000 3,4000	1 1 1 1	202 386 690 100	3.3600 3.3200 3.3050 3.3000	3.5800 3.5900 3.6400 3.6450	489 480 607 1889	1 1 2 1
PEKABEX	12,1000	16:47	2	12.40	0.41 %	968	12.0500	12.1500	2	25	296	[+]
PBX	11.95 12.40	11.2000 13.6000	16:47 16:46 16:45 16:44	30 30 30 9	12,0000 11,9500 11,9500 11,9500	1 1 2 3	2 2931 110 20	12.0000 11.9500 11.9000 11.8000	12.2000 12.2500 12.3000 12.3500	277 2 2 452	3 1 1 3
PEKAO	210,6000	17:04	7	218.80	-4.58 %	730	210.6000	210.7000	1661	1 137	240 509	[+]
PEO	208.40 219.90	196.9500 240.6000	17:03 17:03 17:03 17:02	8 5 37 3	210,6000 210,6000 210,6000 210,6000	1 2 2 2	1153 1251 89 9214	210.4000 210.3000 210.2000 210.0000	210.8000 210.9000 211.0000 211.1000	1369 306 2444 9563	3 1 5 4
PEPCO	27,2400	17:01	150	28.30	-5.25 %	1559	27.2400	27.3300	279	1 078	29 642	[+]
PCO	27.14 28.35	25.4700 31.1300	17:00 17:00 17:00 17:00	1334 17 17 66	27,2400 27,2400 27,2400 27,2400	2 6 3 3	170 5446 11467 128	27.2300 27.2200 27.2100 27.2000	27.3500 27.4000 27.4100 27.4600	3086 555 304 160	2 2 1 1
PEPEES	0,8450	09:01	2	0.85	-0.59 %	1487	0.8300	0.8450	4118	0	0	[+]
PPS	0.85 0.85	0.7650 0.9250	11:59 09:02 10:32 09:01	116 2 130 2	0,8500 0,8550 0,8500 0,8500	1 2 3 4	1000 534 2572 130	0.8250 0.8200 0.8150 0.8050	0.8500 0.8550 0.8650 0.8700	252 5423 430 1638	1 3 2 3
PGE	10,4800	17:04	30000	10.87	-4.29 %	22213	10.4800	10.4850	23231	8 907	92 948	[+]
PGE	10.13 10.94	9.7840 11.9550	17:04 17:03 17:03 17:02	1000 800 200 300	10,4800 10,4800 10,4800 10,4800	1 1 6 17	1000 10000 3845 292751	10.4500 10.4200 10.4100 10.4000	10.4900 10.4950 10.5000 10.5050	100 62604 5876 38508	1 4 10 1
PGFGROUP	0,5060	16:49	30	0.51	-0.39 %	4859	0.4850	0.5060	3946	25	12	[+]
PGV	0.49 0.51	0.4580 0.5580	16:31 16:25 16:10 16:05	36 2075 970 6000	0,4850 0,4850 0,4850 0,4850	1 1 1 1	4100 4000 2000 15	0.4840 0.4830 0.4820 0.4810	0.5080 0.5160 0.5180 0.5200	8171 2500 1751 10051	3 1 1 1
PHARMENA	3,1000	17:00	15	3.15	-1.59 %	152	3.0200	3.1000	90	5	14	[+]
PHR	3.01 3.17	2.8400 3.4600	16:46 16:46 16:36 16:11	233 210 7 40	3,0200 3,0200 3,1200 3,0200	1 2 1 2	190 1333 30 672	3.0100 3.0000 2.9800 2.9200	3.1500 3.1800 3.2000 3.2100	464 54 266 250	1 1 1 1
PHN	9,4800	17:00	2	9.36	0.00 %	10	9.3600	9.4800	508	0	2	[+]
PHN	9.34 9.48	8.4400 10.2500	11:10 11:10 11:06 11:06	10 4 37 153	9,4800 9,4800 9,3400 9,3600	1 1 3 3	63 300 1115 386	9.3400 9.3200 9.3000 9.2600	9.5000 9.5400 9.5800 9.6000	450 1000 1450 530	2 1 2 2
PHOTON	1,3950	17:00	559	1.40	1.09 %	2024	1.3600	1.3950	620	29	40	[+]
PEN	1.33 1.45	1.2600 1.5300	17:00 15:02 15:02 14:56	299 286 114 200	1,3950 1,3700 1,3700 1,3700	1 1 1 1	100 815 11 1000	1.3500 1.3450 1.3400 1.3350	1.4150 1.4200 1.4250 1.4350	1745 223 10 10	2 2 1 1
PKNORLEN	114,7200	17:04	4	121.00	-4.80 %	84	114.7000	114.7200	655	3 451	402 306	[+]
PKN	113.80 121.50	108.9000 133.1000	17:04 17:03 17:03 17:03	14 10 15 19	114,7200 114,7200 114,7200 114,7200	2 2 2 4	4628 4550 1664 1131	114.6800 114.6600 114.6200 114.6000	114.7400 114.7600 114.7800 114.8000	1262 25 941 90	1 1 2 1
PKOBP	85,2000	17:01	1	88.80	-4.33 %	409	85.2000	85.3000	1776	3 131	269 469	[+]
PKO	85.06 88.92	79.9200 97.6800	17:01 17:01 17:01 17:01	100 1679 2322 1529	85,2000 85,2000 85,2000 85,2000	2 2 10 3	1294 76 2241 81	85.1800 85.1600 85.1400 85.1200	85.4000 85.6000 85.6200 85.6400	2462 164 51 765	3 1 2 1
PKPCARGO	12,8800	17:00	225	13.30	-3.38 %	1017	12.8800	12.9400	2550	104	1 355	[+]
PKP	12.84 13.32	11.9700 14.6300	17:00 17:00 17:00 17:00	23 20 17 33	12,8800 12,8800 12,8800 12,8800	3 3 6 2	102 560 458 200	12.8700 12.8600 12.8500 12.8400	12.9900 13.0000 13.0200 13.0400	50 1685 612 612	1 4 1 1
PLAYWAY	242,0000	17:00	5	249.00	-2.81 %	116	242.0000	242.5000	15	2	398	[+]
PLW	242.00 250.00	224.5000 273.5000	17:00 16:49 16:49 16:49	1 3 1 1	242,0000 242,5000 242,5000 242,5000	2 5 2 23	2 59 50 269	241.5000 241.0000 240.5000 240.0000	243.0000 243.5000 244.0000 245.0000	49 6 66 67	3 1 2 3
PLAZACNTR	3,0450	17:00	29	3.12	-3.64 %	39	3.0000	3.0450	4691	22	66	[+]
PLZ	2.95 3.12	2.8100 3.4300	17:00 16:40 16:19 15:53	202 300 172 11	3,0450 3,0000 3,0000 3,0000	3 3 2 1	1233 4100 817 411	2.9650 2.9600 2.9500 2.9300	3.0900 3.0950 3.1000 3.1300	511 480 1000 511	1 1 1 1
POINTGROUP	1,7000	09:00	7	1.70	0.29 %	5630	1.6400	1.6950	4629	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	16:28 09:00 09:00 14:59	4 7 7 58	1,6950 1,7000 1,7000 1,6950	1 1 1 1	4800 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7000 1.7200 1.8000 1.8300	4439 563 20 750	1 1 1 1
POLENERGIA	51,2000	17:00	1	49.90	4.07 %	1	51.0000	51.2000	290	5	247	[+]
PEP	49.00 51.40	45.0000 54.8000	17:00 16:48 16:39 16:31	1 83 462 1	51,2000 50,8000 50,6000 50,8000	2 1 3 1	98 205 180 32	50.6000 50.2000 50.0000 49.5000	51.4000 51.6000 52.8000 53.0000	359 230 152 212	2 2 2 2
POLICE	7,3200	16:37	10	7.36	-2.92 %	8	7.2600	7.3000	215	9	68	[+]
PCE	7.26 7.58	6.6400 8.0800	16:36 16:36 16:35 16:19	131 169 5 60	7,3200 7,3200 7,3200 7,2600	1 1 2 1	318 200 550 2	7.1400 7.1200 7.1000 7.0800	7.3200 7.3400 7.4600 7.4800	416 2 2 111	1 2 1 2
POLIMEXMS	8,3200	17:04	1367	8.93	-6.83 %	749	8.3200	8.3900	2116	2 187	18 542	[+]
PXM	8.30 8.95	8.0400 9.8200	17:04 17:04 17:04 17:04	300 308 121 239	8,3200 8,3200 8,3200 8,3200	2 33 5 8	89 28471 788 16357	8.3100 8.3000 8.2900 8.2800	8.4000 8.4200 8.4600 8.4800	8253 1854 714 14040	3 2 2 3
POLTREG	23,9000	16:47	34	24.60	-2.85 %	28	23.9000	24.8000	80	5	127	[+]
PTG	23.90 25.30	22.2000 27.0000	16:47 16:47 16:47 16:47	100 85 100 100	24,0000 24,0000 24,0000 24,0000	1 2 2 1	60 89 160 60	23.7000 23.6000 23.5000 23.3000	24.9000 25.0000 25.2000 25.3000	178 10 929 21	1 1 4 1
POLWAX	1,1900	11:38	825	1.19	0.00 %	176	1.1900	1.2000	27891	6	7	[+]
PWX	1.19 1.20	1.0750 1.3050	11:38 11:38 10:15 09:43	9 166 1001 1001	1,1900 1,1900 1,2000 1,2000	2 2 2 1	2 1111 19 50	1.1850 1.1800 1.1700 1.1650	1.2100 1.2150 1.2200 1.2250	4368 1 5000 10	3 1 1 1
PRAGMAINK	2,7000	15:58	3320	2.70	0.00 %	380	2.6800	2.7200	20	3	9	[+]
PRI	2.70 2.70	2.4400 2.9600	11:31 10:21 09:49 09:48	5 5 5 5	2,7000 2,7000 2,7000 2,7000	1 1 2 2	1000 100 320 300	2.6600 2.6200 2.6000 2.5200	2.7400 2.7800 2.8000 2.8200	20 20 25 25	1 1 1 1
PROCHEM	26,0000	17:00	1	24.10	4.00 %	2	25.9000	26.0000	72	1	19	[+]
PRM	23.90 26.00	21.7000 26.5000	16:49 12:13 12:13 09:15	309 151 283 1	24,3000 23,9000 24,0000 25,0000	1 1 1 1	60 11 200 100	23.9000 23.7000 23.5000 23.4000	26.5000 26.7000 27.4000 27.8000	100 19 100 100	1 1 1 1
PROJPRZEM	18,5000	17:00	2	19.00	-2.63 %	150	18.3000	18.5000	250	1	10	[+]
PJP	18.50 19.00	17.1000 20.9000	16:04 12:28 09:45 09:14	47 253 250 1	18,5000 18,5000 18,6500 19,0000	2 1 1 1	996 14 897 10	18.2500 18.1500 18.0000 17.5000	18.9500 19.0000 19.1500 19.2000	400 321 141 391	1 1 1 1
PROTEKTOR	1,4950	17:01	659	1.60	-4.78 %	2541	1.4950	1.5000	1130	674	1 038	[+]
PRT	1.47 1.64	1.4400 1.7600	17:00 17:00 17:00 17:00	341 1890 120 1100	1,4950 1,4950 1,4950 1,4950	1 1 1 5	6 362 8629 8591	1.4900 1.4850 1.4800 1.4700	1.5050 1.5100 1.5200 1.5250	749 1020 11108 4434	2 2 4 2
PTWP	130,0000	16:40	1	134.00	0.00 %	10	127.0000	130.0000	19	0	42	[+]
PTW	126.00 134.00	121.0000 147.0000	14:52 14:52 14:52 14:52	91 8 6 50	126,0000 128,0000 128,0000 129,0000	1 3 2 2	3 162 2 16	126.0000 125.0000 123.0000 122.0000	131.0000 134.0000 139.0000 140.0000	85 37 91 271	1 4 2 2
PULAWY	46,1000	17:00	2	46.80	-2.54 %	37	45.2000	46.1000	23	3	151	[+]
ZAP	45.00 46.80	42.2000 51.4000	16:34 16:32 16:31 16:30	11 100 100 100	45,5000 45,7000 45,6000 45,6000	3 1 1 1	187 50 4 40	45.0000 44.8000 44.7000 44.0000	46.2000 46.3000 46.6000 46.8000	28 172 95 5	1 2 1 1
PURE	2,4980	17:00	116	2.50	1.05 %	529	2.3800	2.4980	484	45	111	[+]
PUR	2.38 2.52	2.2500 2.7500	17:00 17:00 16:48 16:48	479 600 1 155	2,4980 2,4980 2,4860 2,3800	1 1 2 2	560 272 1530 2000	2.3700 2.3600 2.3500 2.3440	2.5000 2.5080 2.5100 2.5200	41539 1000 1836 250	3 1 2 1
PZU	64,4400	17:04	38	65.80	-2.36 %	20794	64.4400	64.4600	870	3 038	195 715	[+]
PZU	63.54 65.86	59.2200 72.3800	17:02 17:01 17:00 17:00	200 200 30 1	64,4400 64,4400 64,4400 64,4400	2 2 2 2	961 3460 961 82	64.4200 64.4000 64.3800 64.3600	64.5000 64.5400 64.6200 64.6600	2139 842 15983 500	3 1 1 1
QNATECHNO	39,5000	14:52	5	39.50	-2.95 %	2	38.7000	39.2000	60	1	40	[+]
QNA	38.40 40.20	35.6000 43.4000	14:37 14:28 14:27 14:25	10 198 72 21	39,5000 38,7000 38,7000 39,0000	1 3 1 2	20 68 52 100	38.5000 38.4000 38.3000 38.2000	39.3000 39.4000 39.5000 39.6000	100 100 766 110	1 1 1 1
QUERCUS	11,4000	17:00	20	11.70	-3.80 %	47	11.2500	11.4000	72	54	605	[+]
QRS	10.95 11.75	10.5500 12.8500	16:44 16:39 16:26 16:24	13 8 1967 300	11,5000 11,5000 11,2000 11,2000	2 4 4 3	246 1158 1659 2252	11.2000 11.1500 11.1000 11.0500	11.4500 11.5000 11.6000 11.6500	960 2963 1340 335	1 2 3 1
RAFAMET	56,5000	17:00	28	65.50	-13.74 %	22	56.5000	58.5000	55	5	265	[+]
RAF	54.50 65.50	53.5000 64.5000	17:00 17:00 17:00 16:46	10 20 2 10	56,5000 56,5000 56,5000 59,0000	3 3 1 2	160 121 60 11	56.0000 55.5000 55.0000 54.5000	59.0000 59.5000 60.0000 60.5000	41 10 62 25	2 1 2 1
RAINBOW	144,0000	17:00	361	146.40	-2.04 %	114	143.4000	144.0000	1158	122	17 556	[+]
RBW	140.60 146.40	131.8000 161.0000	17:00 17:00 17:00 17:00	400 1000 400 70	144,0000 144,0000 144,0000 144,0000	2 2 3 1	21 138 16 19	143.2000 143.0000 142.8000 142.7000	144.1000 144.2000 144.4000 144.6000	50 770 574 14	1 3 4 1
RANKPROGR	4,1900	17:00	5	4.20	-0.24 %	1231	4.1300	4.1900	1097	4	18	[+]
RNK	4.13 4.20	3.7800 4.6200	14:57 14:57 14:56 14:21	3 47 5 433	4,1900 4,1400 4,1400 4,1400	3 2 2 1	3210 487 370 2000	4.1200 4.1100 4.1050 4.0850	4.1950 4.2000 4.2400 4.2500	691 3491 1500 1095	1 7 1 2
RAWLPLUG	13,6000	16:46	46	13.70	-0.73 %	1001	13.1000	13.2000	6	1	10	[+]
RWL	13.60 13.70	12.3500 15.0500	16:45 16:19 14:23 13:44	10 21 150 100	13,6000 13,6000 13,7000 13,7000	3 1 1 2	837 70 6 545	13.0000 12.9500 12.6500 12.5000	13.6000 13.9000 13.9500 14.0000	179 3 100 64	2 1 1 1
RELPOL	5,8800	17:00	1	6.04	-2.65 %	174	5.7400	5.8800	199	8	45	[+]
RLP	5.78 6.04	5.4400 6.6400	16:45 16:44 16:41 16:41	505 231 6 6	5,7800 5,7800 5,8000 5,8000	1 4 2 1	440 21 600 3700	5.7000 5.6800 5.6400 5.6200	5.9000 5.9800 6.0000 6.0200	2500 12 12 704	1 2 2 2
REMAK	12,1000	17:00	10	12.45	-2.81 %	213	11.9000	12.1000	465	2	29	[+]
RMK	11.65 12.45	11.2500 13.6500	16:22 16:11 16:01 15:30	87 201 99 1	11,9000 12,0000 12,0000 12,1500	2 2 1 1	315 34 150 115	11.7000 11.6500 11.6000 11.5500	12.1500 12.2500 12.3500 12.4000	465 40 130 557	1 1 1 2
RENDER	77,6000	16:21	5	77.00	0.78 %	166	75.2000	77.6000	22	0	30	[+]
RND	75.20 77.60	69.4000 84.6000	15:23 12:52 11:29 11:28	10 2 19 52	75,2000 75,2000 75,2000 75,2000	1 2 2 2	27 60 130 120	73.4000 73.2000 73.0000 72.8000	77.8000 79.0000 80.0000 81.4000	213 270 14 15	1 1 1 1
ROPCZYCE	23,5000	16:39	40	23.90	-2.08 %	498	23.5000	23.8000	20	1	17	[+]
RPC	23.50 23.90	21.6000 26.2000	16:19 16:19 14:04 13:20	31 10 250 100	23,5000 23,6000 23,6000 23,6000	2 2 4 3	20 282 240 870	23.3000 23.2000 23.1000 23.0000	23.9000 24.0000 24.1000 24.2000	70 60 70 60	3 3 3 1
RYVU	25,0000	17:04	200	26.00	-3.66 %	100	24.8500	25.0000	674	39	969	[+]
RVU	24.50 26.00	23.4000 28.6000	17:00 17:00 17:00 17:00	100 41 59 6	25,0000 25,0000 25,0000 25,0000	1 1 1 3	129 310 1 58	24.8000 24.7500 24.7000 24.6500	25.0500 25.1000 25.2000 25.2500	1 1 335 285	1 1 2 3
SANOK	21,7000	17:01	144	22.70	-4.82 %	3031	21.7000	22.0000	153	6	134	[+]
SNK	21.60 22.70	20.5000 24.9000	17:01 17:01 17:00 17:00	100 90 5 16	21,7000 21,7000 21,7000 21,7000	4 4 1 1	657 453 115 9	21.6000 21.5000 21.4000 21.3000	22.1000 22.2000 22.3000 22.4000	189 300 329 1074	2 1 3 5
SANPL	558,0000	17:00	31	580.00	-4.16 %	6419	558.0000	558.2000	536	127	71 441	[+]
SPL	556.80 580.00	522.0000 638.0000	17:00 17:00 17:00 17:00	21 9 91 83	558,0000 558,0000 558,0000 558,0000	1 3 1 1	96 38 913 207	556.2000 556.0000 555.6000 555.2000	558.4000 558.6000 559.0000 559.2000	83 468 104 8	2 2 2 2
SANTANDER	40,5400	16:47	153	43.30	-6.67 %	70	40.0000	40.9600	398	5	198	[+]
SAN	40.50 43.30	38.9700 47.6300	16:20 16:02 16:02 15:35	93 107 83 100	40,7800 40,5000 40,5800 41,0000	1 1 1 1	495 36 100 1	39.2000 37.0000 35.0000 20.0000	41.2000 41.5000 41.7000 42.0000	1 166 318 300	1 1 2 1
SANWIL	1,4300	12:01	6	1.44	-3.05 %	964	1.4000	1.4300	1494	8	11	[+]
SNW	1.39 1.44	1.3000 1.5800	11:27 11:27 10:47 10:47	36 49 500 996	1,4000 1,4000 1,4000 1,4000	1 2 2 2	275 1541 2329 2037	1.3900 1.3850 1.3800 1.3700	1.4350 1.4400 1.4500 1.4550	102 29 36 1435	3 1 1 1
SCPFL	144,2000	17:00	3	147.20	-2.04 %	51	142.4000	144.2000	39	3	417	[+]
SCP	142.20 148.00	132.6000 161.8000	17:00 17:00 16:49 16:48	1 10 10 1	144,2000 144,2000 142,4000 143,6000	2 5 2 1	53 282 24 18	142.2000 142.0000 141.6000 141.4000	145.4000 145.6000 145.8000 146.0000	27 40 47 40	1 1 2 1
SECOGROUP	32,4000	17:01	49000	33.60	-4.71 %	200	32.2000	33.0000	203	50	1 630	[+]
SWG	32.40 34.00	30.4000 36.8000	17:00 17:00 16:28 16:27	992 8 30 230	32,4000 32,4000 33,0000 33,0000	3 3 1 2	256 413 10 661	32.0000 31.0000 30.2000 30.0000	33.2000 34.0000 34.4000 35.8000	230 13 200 50	1 1 1 1
SEKO	9,6800	17:00	28	10.05	-4.63 %	472	9.6800	9.9400	400	15	148	[+]
SEK	9.62 10.15	9.0600 11.0500	16:22 16:19 16:19 16:19	5 6 100 2	9,9200 9,6200 9,6400 9,6600	1 3 4 2	260 787 162 655	9.6400 9.6200 9.6000 9.5400	9.9600 9.9800 10.0000 10.0500	165 2000 1250 764	2 1 1 9
SELENAFM	56,4000	16:48	10	58.20	-2.42 %	29	56.0000	56.4000	88	3	191	[+]
SEL	55.00 59.40	52.4000 64.0000	16:47 16:33 16:33 16:33	2 32 2 16	56,4000 55,0000 55,0000 55,2000	1 2 2 1	3 68 208 1	55.6000 55.0000 54.8000 54.6000	56.6000 56.8000 57.0000 57.2000	250 225 73 274	2 2 2 2
SELVITA	41,3000	17:01	486	43.20	-5.28 %	399	41.3000	41.4000	19	32	1 353	[+]
SLV	41.30 43.50	38.9000 47.5000	17:01 17:00 17:00 17:00	147 399 35 125	41,3000 41,3000 41,3000 41,3000	2 10 1 3	2720 1507 192 262	41.2000 41.0000 40.9000 40.8000	41.5000 41.6000 41.7000 41.9000	170 215 294 288	1 1 2 1
SFINKS	0,4060	16:20	1974	0.41	-4.69 %	234	0.4060	0.4210	482	29	12	[+]
SFS	0.41 0.42	0.3730 0.4550	16:20 16:20 13:34 13:34	26 5000 420 580	0,4060 0,4080 0,4240 0,4100	1 3 1 4	300 5252 2500 4257	0.4050 0.4040 0.4030 0.4000	0.4220 0.4230 0.4240 0.4250	300 498 6410 5000	1 1 2 1
SHOPER	41,3000	17:00	1	44.00	-6.14 %	242	41.3000	41.9000	234	28	1 170	[+]
SHO	41.10 44.10	39.6000 48.4000	17:00 17:00 17:00 17:00	5 28 31 51	41,3000 41,3000 41,3000 41,3000	5 5 8 1	365 842 427 238	41.2000 41.1000 41.0000 40.9000	42.0000 42.6000 42.9000 43.0000	24 91 1580 700	1 1 1 2
SILVANO	5,1200	10:58	300	5.12	-1.54 %	11	5.1200	5.1800	290	0	2	[+]
SFG	5.12 5.12	4.6100 5.6200	13:28 09:00 09:24 09:24	40 19 390 422	5,2000 5,2000 5,2000 5,1800	1 1 1 1	1000 411 400 75	5.1000 5.0600 5.0000 4.9800	5.2000 5.2800 5.3000 5.4000	657 227 1500 1500	1 1 1 1
SIMFABRIC	1,6300	16:29	2	1.57	-0.73 %	1315	1.5200	1.6260	234	8	13	[+]
SIM	1.51 1.64	1.4120 1.7240	16:27 16:27 16:27 16:27	654 1 846 414	1,5100 1,5160 1,5180 1,5200	2 1 3 1	2146 1000 7406 3650	1.5100 1.5020 1.5000 1.4240	1.6280 1.6300 1.6320 1.6340	1077 1169 329 1650	1 1 2 2
SKARBIEC	30,8000	16:41	4	32.50	-4.05 %	88	30.8000	30.9000	60	13	390	[+]
SKH	30.00 32.50	29.3000 35.7000	16:36 16:36 16:36 16:33	11 10 1 96	31,0000 31,0000 31,0000 31,2000	1 5 4 4	4 421 230 225	30.7000 30.5000 30.4000 30.3000	31.0000 31.7000 31.8000 31.9000	155 292 436 1	1 2 1 1
SKYLINE	1,4000	09:00	35	1.40	-3.45 %	2000	1.3500	1.4000	3463	6	8	[+]
SKL	1.40 1.40	1.2600 1.5400	09:00 09:00 09:00 09:00	35 587 742 4477	1,4000 1,4000 1,4000 1,4000	1 1 1 1	5682 1666 3000 4000	1.3200 1.3100 1.3000 1.2500	1.4200 1.4400 1.4900 1.5000	5282 28 4015 5411	1 1 2 2
SNIEZKA	81,2000	17:03	5	85.60	-4.92 %	152	81.2000	85.4000	84	1	46	[+]
SKA	81.20 85.60	77.2000 94.0000	17:00 17:00 17:00 17:00	43 85 20 20	81,2000 81,2000 81,2000 81,2000	1 3 1 6	19 129 42 556	80.6000 80.4000 80.2000 80.0000	85.6000 85.8000 86.0000 86.8000	66 18 18 19	2 1 1 1
SONEL	15,1000	16:45	15	15.30	-1.31 %	18	14.9500	15.1000	615	1	13	[+]
SON	14.95 15.30	13.8000 16.8000	16:41 16:01 16:01 16:01	1 31 1 30	14,9500 14,9500 15,0000 15,0000	1 5 1 3	34 581 125 205	14.8500 14.8000 14.7500 14.7000	15.2000 15.3000 15.4000 15.4500	1 2231 20 75	1 2 1 1
SOPHARMA	7,8200	16:10	200	8.00	-2.25 %	170	7.8000	7.8200	843	0	2	[+]
SPH	7.82 8.00	7.2000 8.8000	16:10 13:26 09:00 10:28	34 30 50 8	7,8200 7,8200 8,0000 8,0000	1 1 1 1	167 89 96 10	7.7000 7.2000 7.1000 7.0000	8.0000 8.3200 8.3800 8.5000	1785 294 200 100	3 1 1 1
SPYROSOFT	464,0000	16:08	1	480.00	-2.32 %	6	459.0000	464.0000	18	0	180	[+]
SPR	458.00 480.00	432.0000 528.0000	16:04 16:00 15:46 15:00	1 1 20 3	464,0000 464,0000 459,0000 458,0000	3 2 1 3	38 37 20 33	458.0000 457.0000 453.0000 452.0000	465.0000 466.0000 472.0000 474.0000	11 200 2 2	3 1 1 1
STALEXP	2,6750	17:00	182	2.65	0.94 %	3724	2.6700	2.6750	148	189	504	[+]
STX	2.62 2.72	2.3850 2.9150	17:00 17:00 17:00 17:00	2818 494 749 86	2,6750 2,6750 2,6750 2,6750	2 5 2 4	1600 3530 3341 3861	2.6650 2.6600 2.6550 2.6500	2.7000 2.7100 2.7150 2.7200	2404 124 1520 6311	2 1 3 5
STALPROD	230,0000	17:00	1	237.00	-2.95 %	36	229.0000	230.0000	12	1	158	[+]
STP	228.00 237.00	214.0000 260.0000	16:23 16:23 16:23 16:20	2 11 1 6	229,0000 229,0000 229,0000 230,0000	5 5 3 7	90 248 66 218	228.0000 227.0000 226.0000 225.0000	231.0000 232.0000 233.0000 234.0000	26 100 76 25	2 1 2 4
STALPROFI	8,1800	16:49	11	8.52	-2.62 %	200	8.2000	8.3400	50	12	103	[+]
STF	8.18 8.52	7.6800 9.3600	16:49 16:49 16:49 16:47	35 50 9 75	8,1800 8,2000 8,2000 8,2000	2 3 2 3	144 3358 235 277	8.1800 8.1400 8.1200 8.1000	8.3600 8.4000 8.4200 8.4400	278 573 505 300	1 3 4 2
STAPORKOW	4,7800	17:00	100	5.00	-4.40 %	990	4.6600	4.7800	620	29	139	[+]
ZUK	4.62 5.00	4.5000 5.5000	17:00 17:00 16:45 16:42	1 70 41 1	4,7800 4,7800 4,7800 4,7800	2 3 1 1	1480 1610 1700 3	4.6400 4.6200 4.6000 4.5800	4.8000 4.9000 5.0000 5.0500	1600 2296 24 5049	1 2 1 3
SUNEX	3,6100	16:48	3	3.59	2.56 %	1207	3.5800	3.6100	100	141	501	[+]
SNX	3.55 3.68	3.2300 3.9400	16:48 16:48 16:48 16:41	3 46 4100 31	3,5800 3,5800 3,5800 3,5800	2 1 2 4	1547 368 1069 2400	3.5700 3.5650 3.5550 3.5500	3.6150 3.6200 3.6250 3.6500	370 162 536 803	1 1 2 3
SYGNITY	68,6000	17:00	64	72.00	-1.44 %	36	68.6000	69.0000	326	5	324	[+]
SGN	68.60 72.00	64.8000 79.2000	17:00 17:00 17:00 17:00	1 1 20 1	68,6000 68,6000 68,6000 68,6000	1 1 3 1	50 105 122 10	68.4000 68.2000 68.0000 67.8000	69.6000 69.8000 70.0000 71.0000	730 105 100 118	3 1 1 1
SYNEKTIK	287,4000	17:03	40	298.60	-3.75 %	27	287.0000	287.6000	17	48	13 902	[+]
SNT	285.00 299.00	268.8000 328.4000	17:00 17:00 17:00 17:00	1 8 1 8	287,4000 287,4000 287,4000 287,4000	2 2 2 7	6 14 24 175	286.6000 286.4000 286.2000 286.0000	287.8000 288.0000 288.4000 289.0000	24 446 16 200	1 2 2 1
SYNTHAVERSE	3,5600	17:00	232	3.65	-2.47 %	3346	3.5600	3.5750	2131	50	179	[+]
SVE	3.56 3.65	3.2850 4.0150	17:00 17:00 17:00 17:00	3 101 3 20	3,5600 3,5600 3,5600 3,5600	3 6 1 3	653 3227 3 921	3.5550 3.5500 3.5450 3.5400	3.5800 3.5850 3.5900 3.5950	2620 1600 2464 2000	2 1 4 1
TALEX	18,2000	16:35	171	19.10	-4.21 %	77	18.1000	18.3000	129	1	12	[+]
TLX	18.20 19.10	17.2000 21.0000	16:35 16:25 12:36 10:06	20 51 50 199	18,2000 18,3000 18,3000 18,3000	2 2 1 1	182 122 60 30	18.0000 17.9000 17.6000 17.3000	19.1000 19.2000 19.3000 19.5000	345 65 110 150	1 1 1 1
TARCZYNSKI	120,0000	12:15	10	121.50	-0.83 %	210	119.5000	121.0000	5	0	24	[+]
TAR	120.00 121.50	109.5000 133.5000	12:15 12:15 12:15 11:39	1 1 4 1	120,0000 120,0000 120,0000 121,0000	5 1 4 2	305 56 543 3	119.0000 118.5000 118.0000 117.0000	121.5000 122.0000 122.5000 123.0000	1 101 33 9	1 2 1 1
TATRY MOUNTAIN	85,5000	11:31	1	85.50	-4.47 %	21	85.0000	89.5000	14	0	0	[+]
TMR	85.50 85.50	77.0000 94.0000	11:44 11:44 09:00 09:00	3 3 3 1	89,5000 89,0000 89,0000 89,0000	1 1 2 1	40 7 28 2	84.5000 80.0000 77.0000 55.0000	93.0000 94.0000 94.5000 95.0000	99 199 9 67	1 1 1 2
TAURONPE	10,6850	17:03	8823	11.45	-6.80 %	10559	10.6850	10.7000	115662	4 285	46 392	[+]
TPE	10.60 11.45	10.3050 12.5950	17:00 17:00 17:00 17:00	1086 1603 8982 600	10,6850 10,6850 10,6850 10,6850	3 2 2 2	6518 79 4597 23120	10.6800 10.6750 10.6700 10.6650	10.7400 10.7450 10.7600 10.7650	1000 9877 7454 7990	1 1 2 1
TENDERHUT	5,9400	16:29	20	5.84	1.71 %	40	5.8200	5.9400	40	0	2	[+]
THG	5.84 5.94	5.2600 6.4200	16:29 16:29 16:29 16:00	40 30 10 29	5,9200 5,8400 5,8400 5,8400	2 1 2 1	130 40 604 40	5.8000 5.7800 5.7400 5.7200	5.9600 6.0400 6.0600 6.0800	40 40 20 100	1 2 1 1
TERMOREX	0,7000	09:20	4	0.70	0.00 %	500	0.6850	0.7000	2496	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:08 09:04 15:41 15:13	39 11 50 20	0,7000 0,7000 0,7000 0,6900	3 1 1 1	2325 500 410 500	0.6800 0.6750 0.6700 0.6650	0.7050 0.7100 0.7150 0.7200	858 2076 2701 241292	2 2 2 4
TESGAS	1,9200	15:44	60	1.90	-2.04 %	700	1.9150	1.9450	777	1	3	[+]
TSG	1.90 1.95	1.7100 2.0900	14:46 12:31 12:05 12:05	60 20 19 5	1,9200 1,9500 1,9200 1,9200	1 4 2 3	1000 1646 507 431	1.9100 1.9000 1.8950 1.8900	1.9500 1.9600 1.9750 1.9900	1263 177 1926 639	2 1 3 1
TEXT	36,3000	17:00	48	37.82	-2.42 %	29	36.2200	36.4000	100	61	2 252	[+]
TXT	36.02 37.82	34.0400 41.6000	17:00 17:00 17:00 17:00	50 63 137 20	36,3000 36,3000 36,3000 36,3000	2 1 1 2	139 100 5 10	36.2000 36.1200 36.1000 36.0400	36.5000 36.7000 36.8200 36.8800	160 4 213 1	1 1 2 1
TORPOL	67,0000	17:00	54	68.00	-3.60 %	863	67.0000	67.1000	245	39	2 578	[+]
TOR	65.80 68.90	61.2000 74.8000	17:00 17:00 17:00 17:00	120 200 30 1	67,0000 67,0000 67,0000 67,0000	1 1 1 6	9 13 258 383	66.3000 66.2000 66.1000 66.0000	67.3000 67.5000 67.9000 68.0000	257 50 49 150	2 1 1 2
TOYA	9,0800	17:01	1533	9.34	-2.89 %	20	9.0100	9.0900	200	126	1 143	[+]
TOA	8.84 9.34	8.4100 10.2600	17:00 17:00 17:00 17:00	4 1 22 62	9,0800 9,0800 9,0800 9,0800	1 1 1 1	500 2 785 785	9.0000 8.9700 8.9500 8.9300	9.1000 9.1100 9.1500 9.1600	33515 50 2683 118	4 1 2 1
TRAKCJA	4,0800	17:03	100	4.20	-4.90 %	1479	4.0800	4.0800	300	441	1 816	[+]
TRK	4.07 4.27	3.7800 4.6200	17:00 17:00 17:00 17:00	2071 429 2 3	4,0800 4,0800 4,0800 4,0800	1 1 4 4	2188 30 2260 4015	4.0750 4.0700 4.0600 4.0500	4.1000 4.1300 4.1400 4.1450	554 10000 2000 566	1 1 1 1
TRANSPOL	7,0000	17:01	60	7.24	1.45 %	200	6.9600	7.0000	4412	42	307	[+]
TRN	6.74 7.50	6.5200 7.9600	17:00 17:00 17:00 17:00	239 52 300 138	7,0000 7,0000 7,0000 7,0000	1 3 1 1	10 900 500 750	6.8200 6.7000 6.6000 6.4800	7.1800 7.2000 7.3000 7.3400	204 4251 573 1929	1 3 2 1
TSGAMES	97,0000	17:03	270	103.00	-5.83 %	1062	97.0000	98.0000	100	45	4 410	[+]
TEN	97.00 103.00	92.7000 113.2000	17:02 17:02 17:02 17:02	15 97 50 35	97,0000 97,0000 97,0000 97,0000	4 4 4 6	235 619 275 512	96.9000 96.8000 96.7000 96.6000	98.1000 98.2000 98.4000 98.6000	1377 50 773 23	4 1 2 1
ULMA	62,5000	09:00	1	62.50	0.00 %	22	59.0000	62.5000	64	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:01 17:00 16:45 12:09	1 1 5 5	62,5000 62,0000 60,5000 60,0000	1 1 2 1	69 1 17 50	58.5000 58.0000 57.0000 56.0000	63.0000 64.5000 65.0000 66.0000	158 609 189 55	2 2 3 2
ULTGAMES	12,8500	17:00	1	13.20	-4.81 %	58	12.8000	12.8500	530	14	175	[+]
ULG	12.65 13.45	11.9000 14.5000	16:21 16:19 16:11 15:59	580 412 74 50	12,8000 12,8000 12,8000 12,8000	4 5 1 8	763 1255 1 1940	12.6500 12.6000 12.5500 12.5000	12.9000 13.4500 13.5000 13.8000	460 186 831 18	1 1 1 1
UNIBEP	15,1500	17:00	62	16.00	-4.11 %	260	15.1000	15.3000	50	29	452	[+]
UNI	15.10 16.25	14.4000 17.6000	17:00 17:00 17:00 17:00	803 504 1000 1	15,1500 15,1500 15,1500 15,1500	4 11 2 4	361 246 162 203	15.0500 15.0000 14.9500 14.9000	15.3500 15.4000 15.4500 15.5000	441 488 1 52	3 1 1 2
UNICREDIT	283,4000	16:12	3	293.00	-4.08 %	6	280.0500	294.0000	1	0	53	[+]
UCG	283.00 293.00	263.7000 322.3000	15:24 15:01 14:40 13:35	11 5 5 27	284,0000 284,3000 285,0000 285,0500	2 2 1 1	95 20 30 35	280.0000 270.0000 259.1000 257.0000	310.0000 320.0000 366.0000 439.0000	29 10 2 2	1 1 1 1
UNIMOT	141,0000	17:03	200	143.00	1.15 %	211	141.0000	141.2000	2	30	4 320	[+]
UNT	139.00 144.40	128.8000 157.2000	17:00 17:00 17:00 17:00	100 22 14 270	141,0000 141,0000 141,0000 141,0000	1 3 1 2	12 62 15 73	140.0000 139.0000 138.0000 137.0000	141.6000 142.0000 142.2000 142.4000	1 340 14 150	1 3 1 1
URTESTE	50,0000	16:49	1	51.00	-2.34 %	7	49.3000	50.0000	7	1	27	[+]
URT	49.50 51.00	45.9000 56.0000	16:28 16:28 15:45 14:03	1 2 100 148	49,5000 49,8000 49,9000 49,9000	1 1 2 1	20 10 5 2	49.0000 48.3000 48.1000 48.0000	50.8000 51.8000 52.0000 52.6000	10 45 5 10	1 1 1 1
VERCOM	109,2000	17:00	19	110.00	-1.80 %	15	109.0000	111.0000	1	8	923	[+]
VRC	109.20 112.80	99.0000 121.0000	17:00 17:00 17:00 17:00	2 24 2 2	109,2000 109,2000 109,2000 109,2000	1 1 1 4	1 1 1 142	108.8000 108.6000 108.4000 108.2000	111.8000 112.6000 112.8000 113.2000	65 36 300 110	1 1 1 1
VIGOSYS	488,0000	16:49	1	506.00	-2.40 %	7	475.0000	487.0000	1	0	155	[+]
VGO	473.00 506.00	456.0000 556.0000	16:46 16:46 16:46 16:43	2 3 1 6	473,0000 474,0000 474,0000 489,0000	2 1 3 1	4 1 13 2	474.0000 473.0000 470.0000 468.0000	490.0000 494.0000 499.0000 502.0000	4 4 7 10	1 1 1 1
VINDEXUS	13,0000	17:00	21	13.10	-1.52 %	1707	12.8000	13.0000	568	16	207	[+]
VIN	12.80 13.45	11.8000 14.4000	17:00 16:25 16:23 16:10	11 80 1 300	13,0000 12,8000 13,0000 12,8000	1 1 2 5	4 200 243 2500	12.6500 12.6000 12.5500 12.5000	13.1000 13.1500 13.2000 13.2500	1000 390 117 1	1 1 1 1
VIVID	0,6960	17:00	16	0.68	0.58 %	380	0.6760	0.6960	4984	4	3	[+]
VVD	0.67 0.70	0.6120 0.7480	17:00 17:00 17:00 17:00	12 18 846 20	0,6960 0,6960 0,6960 0,6960	2 3 6 2	766 4364 33825 1120	0.6740 0.6720 0.6700 0.6680	0.6980 0.7020 0.7060 0.7100	1470 20 73 2220	2 1 2 2
VOTUM	44,8000	17:00	47	46.40	-4.27 %	3	44.8000	44.9000	47	18	825	[+]
VOT	44.70 46.40	41.8000 51.0000	17:00 17:00 17:00 17:00	13 44 103 30	44,8000 44,8000 44,8000 44,8000	1 2 1 5	5 29 10 334	44.7500 44.7000 44.6500 44.6000	45.0000 45.1000 45.2000 45.3000	60 111 43 449	1 1 1 1
VOXEL	128,4000	17:00	20	130.60	-2.73 %	420	128.4000	128.6000	15	9	1 157	[+]
VOX	125.80 130.60	117.6000 143.6000	17:00 17:00 16:49 16:49	10 30 1 3	128,4000 128,4000 128,4000 128,4000	1 1 1 2	10 50 10 59	128.0000 127.4000 127.2000 127.0000	128.8000 129.0000 129.2000 129.4000	44 1176 40 19	3 4 2 2
VRGSA	4,7500	17:00	3145	4.97	-2.86 %	305	4.7500	4.7600	1000	76	363	[+]
VRG	4.72 4.97	4.4800 5.4600	17:00 17:00 17:00 17:00	3593 500 50 475	4,7500 4,7500 4,7500 4,7500	2 2 2 1	1105 1500 1900 1500	4.7400 4.7300 4.7200 4.7100	4.8800 4.9200 4.9300 4.9400	1032 370 9 27	1 2 1 1
WARIMPEX	2,3400	16:45	410	2.36	-0.43 %	2	2.3400	2.3500	900	15	35	[+]
WXF	2.28 2.36	2.1300 2.5900	16:27 13:54 13:22 12:59	343 205 295 350	2,3100 2,3400 2,3400 2,3300	4 4 3 3	5409 1800 1121 766	2.3000 2.2900 2.2800 2.2700	2.3600 2.3700 2.3900 2.4000	3262 500 20 550	2 1 1 1
WASKO	4,8500	17:00	300	5.10	-3.77 %	200	4.8000	4.8600	90	231	1 151	[+]
WAS	4.68 5.30	4.5900 5.6000	17:00 17:00 17:00 17:00	200 150 50 750	4,8500 4,8500 4,8500 4,8500	1 1 2 1	150 1045 3533 1453	4.7800 4.7600 4.7500 4.7300	4.8700 4.9000 4.9500 4.9700	1308 9870 500 1000	1 4 1 1
WAWEL	832,0000	17:00	20	860.00	-3.03 %	90	830.0000	850.0000	18	0	89	[+]
WWL	830.00 860.00	774.0000 946.0000	16:40 16:34 16:34 16:34	1 5 4 1	830,0000 830,0000 830,0000 832,0000	1 1 2 1	4 100 14 100	828.0000 826.0000 822.0000 820.0000	852.0000 858.0000 860.0000 868.0000	9 34 6 9	2 2 3 1
WIELTON	5,9000	17:00	30	6.00	-1.67 %	5	5.8900	5.9000	732	64	376	[+]
WLT	5.85 6.00	5.4000 6.6000	17:00 17:00 17:00 17:00	40 28 4 4	5,9000 5,9000 5,9000 5,9000	5 3 7 21	978 8 121 6709	5.8800 5.8700 5.8600 5.8500	5.9100 5.9200 5.9300 5.9500	1070 382 867 500	3 1 4 1
WIKANA	8,1000	09:00	740	8.10	0.00 %	980	7.8000	8.1000	848	1	6	[+]
WIK	8.10 8.10	7.3000 8.9000	12:46 12:46 10:00 09:11	125 170 100 20	8,1000 7,9000 8,1000 8,1000	1 1 1 1	15 69 1000 100	7.6000 6.9000 6.8000 6.4000	8.1500 8.2000 8.2500 8.3000	929 826 120 1450	1 2 1 3
WIRTUALNA	56,0000	17:00	70	58.10	-3.78 %	1741	56.0000	56.4000	19	46	2 625	[+]
WPL	56.00 58.50	52.3000 63.9000	17:00 17:00 17:00 17:00	31 24 53 50	56,0000 56,0000 56,0000 56,0000	3 1 8 3	430 500 3406 384	55.9000 55.8000 55.7000 55.6000	56.6000 56.7000 56.8000 56.9000	70 200 637 310	1 1 3 2
WITTCHEN	17,2000	17:00	169	17.52	-1.71 %	802	17.1000	17.2000	511	42	722	[+]
WTN	17.00 17.54	15.7800 19.2600	17:00 17:00 17:00 17:00	20 200 100 11	17,2000 17,2000 17,2000 17,2000	1 3 2 1	3528 397 501 495	17.0800 17.0000 16.9800 16.9400	17.2600 17.3000 17.3200 17.3600	40 323 1 87	1 2 1 1
WOODPCKR	3,9400	17:00	4	4.09	-3.43 %	449	3.8300	3.9400	6	5	20	[+]
WPR	3.83 4.09	3.6900 4.4900	16:23 16:22 16:22 16:22	54 94 10 20	3,8300 3,8400 3,8500 3,9000	1 1 2 2	20 3 110 35	3.8000 3.7900 3.7100 3.7000	4.0000 4.0200 4.0700 4.0900	264 5 804 477	2 1 2 1
XPLUS	2,2200	16:48	50	2.26	-3.48 %	100	2.1500	2.2300	500	13	29	[+]
XPL	1.90 2.30	2.0400 2.4800	16:48 16:47 16:47 16:47	50 250 50 300	2,2000 2,2000 2,2000 2,2000	1 2 1 1	200 565 200 1000	2.0000 1.9000 1.8500 1.8450	2.2400 2.2700 2.2800 2.2900	200 95 120 240	1 1 1 2
XTB	91,5200	17:02	50	90.52	0.42 %	4848	91.5000	91.5200	11859	668	60 691	[+]
XTB	89.54 91.90	81.4800 99.5600	17:01 17:01 17:01 17:00	2249 520 28 349	91,5200 91,5200 91,5200 91,5200	2 2 2 3	34 1006 817 636	91.4600 91.4400 91.4200 91.4000	91.5400 91.5600 91.5800 91.6000	3614 66 1699 37	2 3 3 3
XTPL	63,9000	17:00	21	66.30	-0.93 %	59	63.9000	64.0000	42	2	101	[+]
XTP	63.60 66.40	59.7000 72.9000	17:00 16:48 16:48 16:46	20 7 8 16	63,9000 63,9000 63,9000 63,9000	2 2 2 4	105 122 71 469	63.8000 63.7000 63.6000 63.5000	64.5000 64.7000 65.0000 65.4000	971 34 100 34	1 1 1 1
YARRL	5,5600	17:00	2	5.62	0.00 %	182	5.5400	5.5600	86	1	5	[+]
YRL	5.56 5.62	5.0600 6.1800	17:00 17:00 14:04 13:42	200 2 2 9	5,5600 5,5600 5,6200 5,5800	3 6 3 1	112 418 127 10	5.5200 5.5000 5.4800 5.4400	5.6200 5.6600 5.6800 5.7000	63 115 103 80	3 2 2 1
ZABKA	20,8800	17:03	16	21.61	-3.33 %	200	20.8800	20.9000	1000	2 994	63 311	[+]
ZAB	20.88 21.63	19.4500 23.7700	17:02 17:01 17:01 17:01	250 734 266 18	20,8800 20,8800 20,8800 20,8800	5 8 10 3	5130 4090 4737 1306	20.8700 20.8600 20.8500 20.8400	20.9100 20.9400 20.9500 20.9900	1000 100 500 1432	1 1 1 1
ZAMET	0,8080	16:47	10	0.80	-0.25 %	693	0.7920	0.8080	5619	6	5	[+]
ZMT	0.79 0.81	0.7240 0.8840	16:20 16:20 16:19 16:18	114 1713 8 92	0,7920 0,7920 0,8000 0,8000	2 1 2 1	4550 50 40 1000	0.7900 0.7860 0.7820 0.7800	0.8100 0.8140 0.8160 0.8180	6446 288 455 1127	3 1 1 2
ZEPAK	18,0200	17:00	40	18.44	-2.59 %	76	18.0200	18.0600	5138	14	260	[+]
ZEP	17.90 18.44	16.6000 20.2500	17:00 17:00 17:00 17:00	34 166 7 39	18,0200 18,0200 18,0200 18,0200	6 2 3 2	85 76 341 76	18.0000 17.9800 17.9600 17.9400	18.1000 18.1800 18.2000 18.2200	102 65 59 295	2 2 1 4
ZREMB	10,3400	17:02	144	11.60	-8.17 %	4	10.3200	10.3400	77	141	1 512	[+]
ZRE	10.26 11.60	9.4000 11.4800	17:01 17:00 17:00 17:00	100 1000 29 71	10,3400 10,3400 10,3400 10,3400	8 2 1 1	2314 18 25 250	10.3000 10.2600 10.2400 10.2200	10.4000 10.4200 10.5800 10.6000	695 318 1531 3500	2 1 2 1
ZUE	11,6000	17:00	1	12.00	-2.11 %	6	11.1000	11.6000	219	23	262	[+]
ZUE	10.95 12.00	10.8000 13.2000	16:48 16:42 16:41 16:41	200 200 15 6	11,1000 11,1000 11,1000 11,1500	1 5 2 1	6 355 3010 1	11.0500 11.0000 10.9500 10.9000	11.6500 11.7000 11.7500 11.8000	828 969 2003 2742	1 2 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	120111.9	-4.20%	17:09
WIG20	3249.4	-4.50%	17:09
WIG20 Fut	3242.0	-4.93%	17:04
WIG20USD	876.4	-6.46%	17:15
mWIG40	8506.9	-3.42%	17:09
sWIG80	29888.8	-3.54%	17:09

Notowania Świat
S&P500	6800.3	-1.18%	19:06
Nasdaq	22456.0	-1.29%	19:06
Nikkei	56279.1	-3.06%	7:45
DAX	23753.0	-3.59%	17:31
Ropa WTI	75.1	+5.43%	19:07
Złoto	5097.6	-4.22%	19:07

Notowania Waluty
EUR/PLN	4.29824	+1.45%	19:07
CHF/PLN	4.73567	+1.80%	19:07
USD/PLN	3.70439	+2.19%	19:07
EUR/USD	1.16031	-0.72%	19:07
GBP/USD	1.33337	-0.51%	19:07
USD/JPY	157.757	+0.23%	19:07

Forum
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» IRONWOLF [2][HEN]
» Arkusz zleceń [1]
» CCC [0][CCC]
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]

Wzrosty	Spadki	Staty
GENOMTEC	4.62	6.94%
BOGDANKA	21.20	6.53%
JSW	28.53	6.06%
INTERBUD	2.14	4.90%
HELIO	51.40	4.68%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	56.50	-13.74%
EUROHOLD	2.74	-11.04%
ODLEWNIE	19.00	-9.52%
PCFGROUP	3.40	-8.97%
Więcej ...
Rośnie:		50 Spółek
Bez zmian:		22 Spółek
Spada:		282 Spółek
Obrót:		3,131,169,384 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