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	2,3800	17:02	1589	2.41	-1.24 %	1521	2.3800	2.4000	10	48	116	[+]
06N	2.37 2.45	2.1700 2.6500	17:02 17:00 17:00 16:12	10 1990 10 272	2,3800 2,3800 2,3800 2,3700	2 3 4 1	948 21 4020 3000	2.3700 2.3600 2.3500 2.3400	2.4100 2.4200 2.4300 2.4400	13589 10 32 2499	2 1 2 3
11B	140,0000	17:00	4	140.00	0.00 %	43	140.0000	141.0000	121	5	700	[+]
11B	138.70 142.70	126.0000 154.0000	17:00 17:00 17:00 17:00	6 38 3 7	140,0000 140,0000 140,0000 140,0000	1 6 2 1	5 152 19 12	139.9000 139.0000 138.9000 138.8000	141.7000 141.8000 142.0000 142.2000	11 10 162 17	2 1 2 1
3RGAMES	0,6800	17:00	5	0.66	2.41 %	9850	0.6640	0.6800	13294	140	90	[+]
3RG	0.60 0.69	0.5980 0.7300	16:43 15:55 15:45 14:54	150 1500 294 1500	0,6640 0,6780 0,6780 0,6800	2 1 2 1	400 100 6500 2000	0.6600 0.6560 0.6520 0.6320	0.6840 0.6880 0.6900 0.6980	85 3500 1000 200	1 2 1 1
4MASS	4,9750	14:27	2	4.98	0.10 %	55	4.8800	4.9700	5420	21	103	[+]
4MS	4.88 5.00	4.4850 5.4700	13:31 13:15 13:01 13:01	12 100 1000 3	4,8750 4,9500 4,9100 4,9100	1 1 2 1	1000 50 1211 60	4.8750 4.8700 4.8650 4.8600	4.9750 4.9850 4.9900 4.9950	1041 500 100 3615	1 1 1 1
ABPL	132,0000	17:00	13	129.00	6.80 %	12	132.0000	132.4000	5	38	4 940	[+]
ABE	127.00 132.00	116.2000 141.8000	17:00 17:00 17:00 17:00	15 10 19 21	132,0000 132,0000 132,0000 132,0000	4 1 3 1	627 10 64 59	131.0000 130.8000 130.0000 129.6000	132.8000 133.0000 133.2000 133.4000	130 154 107 10	1 6 2 1
ACAUTOGAZ	23,0000	17:00	501	22.50	0.88 %	355	22.8000	23.0000	359	1	30	[+]
ACG	22.50 23.00	20.3000 24.7000	17:00 15:50 15:17 14:51	99 4 5 250	23,0000 23,0000 23,0000 22,8000	2 3 3 3	141 528 130 212	22.6000 22.5000 22.4000 22.3000	23.1000 23.2000 23.4000 23.5000	1699 272 1 2633	4 3 1 8
ACTION	31,5000	17:00	20	30.45	3.96 %	20	31.4500	31.5000	342	11	363	[+]
ACT	30.25 33.00	27.4500 33.4500	17:00 17:00 17:00 17:00	20 50 20 20	31,5000 31,5000 31,5000 31,5000	1 1 1 1	20 20 20 20	31.3500 31.3000 31.2500 31.2000	31.7500 31.9500 32.0000 32.0500	253 2 309 20	1 2 2 2
ADIUVO	0,6220	15:54	100	0.64	-2.20 %	12401	0.6220	0.6360	2870	11	7	[+]
ADV	0.62 0.64	0.5760 0.7000	15:54 14:58 14:58 14:58	400 373 309 165	0,6220 0,6380 0,6380 0,6360	4 1 1 2	26199 3300 4000 2081	0.6200 0.6160 0.6140 0.6100	0.6380 0.6440 0.6480 0.6520	7127 4641 1200 1898	2 1 1 3
AGORA	8,8800	17:00	35	8.94	-0.45 %	335	8.8800	8.9000	2	7	67	[+]
AGO	8.82 9.00	8.0600 9.8200	17:00 15:22 14:44 14:44	2 41 2 2	8,8800 8,9400 8,9400 8,9400	1 2 3 5	2 119 882 10453	8.8600 8.8400 8.8200 8.8000	8.9200 8.9400 8.9600 8.9800	2 459 1004 806	1 1 3 5
AGROTON	5,3600	15:04	5	5.26	-0.37 %	128	5.3400	5.3600	515	8	41	[+]
AGT	5.22 5.38	4.7400 5.7800	15:03 15:00 15:00 11:47	2400 1847 203 80	5,2200 5,2200 5,2200 5,2200	2 1 3 1	623 637 580 75	5.2200 5.2000 5.1800 5.1600	5.3800 5.4000 5.4200 5.4400	985 391 1 537	1 2 1 1
AIGAMES	0,8400	15:21	2	0.85	-0.94 %	1001	0.8080	0.8400	297	0	0	[+]
ALG	0.81 0.85	0.7640 0.9320	15:16 11:59 11:41 09:00	100 100 199 50	0,8400 0,8480 0,8080 0,8480	2 1 3 2	453 1000 1914 2888	0.8000 0.7600 0.7500 0.7420	0.8480 0.8500 0.8600 0.8640	1735 6000 527 1233	3 1 1 1
AILLERON	17,4000	17:00	3	17.36	0.23 %	70	17.3800	17.6600	103	4	68	[+]
ALL	17.28 17.76	15.6400 19.0800	16:48 16:48 16:44 16:43	97 3 55 5	17,6600 17,6400 17,5000 17,5000	1 1 1 1	3 10 300 50	17.3400 17.3200 17.2800 17.2400	17.7000 17.7600 17.8000 17.8600	1070 120 10 80	2 2 1 1
AIRWAY	0,3200	17:00	100	0.32	0.47 %	7948	0.3160	0.3200	9838	22	7	[+]
AWM	0.31 0.32	0.2870 0.3500	16:48 16:14 15:07 14:07	2052 5 10000 31	0,3160 0,3195 0,3180 0,3200	1 1 1 2	1000 12076 2127 5131	0.3150 0.3145 0.3140 0.3125	0.3215 0.3225 0.3230 0.3235	625 500 16000 6045	2 1 2 2
ALIOR	121,7000	17:03	500	124.95	-0.04 %	452	121.6500	121.7000	18369	231	28 303	[+]
ALR	121.35 124.95	112.5000 137.4000	17:03 17:02 17:02 17:02	50 50 462 569	121,7000 121,7000 121,7000 121,7000	3 1 2 2	973 369 14 556	121.6000 121.5500 121.5000 121.4500	121.9500 122.0000 122.1000 122.2000	5 1 1 749	5 1 1 3
ALLEGRO	27,9000	17:02	300	28.50	-1.01 %	22360	27.8850	27.9000	2123	6 815	189 518	[+]
ALE	27.24 28.63	25.6500 31.3500	17:02 17:02 17:01 17:01	577 72 200 200	27,9000 27,9000 27,9000 27,9000	2 2 2 2	10289 19851 35251 18048	27.8750 27.8600 27.8550 27.8450	27.9150 27.9200 27.9250 27.9300	37526 12387 1 2713	1 2 1 4
ALTA	1,6500	14:12	10	1.62	-1.20 %	300	1.6000	1.6300	1	1	2	[+]
AAT	1.61 1.65	1.4600 1.7800	14:00 14:00 14:00 14:00	713 91 260 1	1,6100 1,6100 1,6150 1,6200	1 1 1 2	1091 9 4747 3700	1.5950 1.5900 1.5800 1.5500	1.6500 1.6700 1.6800 1.6900	1398 1815 4480 363	1 1 1 1
ALTUSTFI	2,9800	16:40	45	2.98	0.34 %	200	2.9500	2.9600	5	1	3	[+]
ALI	2.96 2.98	2.6900 3.2700	16:40 14:42 14:42 14:42	5 23 222 5	2,9600 2,9800 2,9700 2,9600	1 2 4 2	5 350 14 10	2.9300 2.9100 2.9000 2.8900	2.9700 2.9800 2.9900 3.0000	10 297 5 5	2 2 1 1
AMBRA	18,2800	17:00	29	18.20	0.44 %	10	18.1600	18.2800	16	12	220	[+]
AMB	18.04 18.34	16.3800 20.0000	17:00 17:00 16:36 16:32	411 60 55 500	18,2800 18,2800 18,2800 18,3000	2 3 2 2	172 570 714 217	18.1400 18.1200 18.1000 18.0800	18.3400 18.3600 18.3800 18.4000	202 50 1000 765	4 3 1 3
AMICA	58,6000	17:00	3	58.30	0.51 %	1	58.4000	58.7000	1	20	1 138	[+]
AMC	58.00 59.00	52.5000 64.1000	17:00 17:00 17:00 17:00	2 1 1 1	58,6000 58,6000 58,6000 58,6000	2 3 10 7	2 3 1363 34	58.2000 58.1000 58.0000 57.9000	58.8000 59.0000 59.1000 59.2000	444 140 951 40	3 1 2 1
AMREST	13,2000	17:04	500	13.14	1.54 %	50	13.2000	13.2200	1924	47	620	[+]
EAT	12.96 13.20	11.8400 14.4400	17:02 17:02 17:02 17:02	400 88 10 1952	13,2000 13,2000 13,2000 13,2000	1 1 3 1	12 986 1002 25	12.9800 12.9600 12.9400 12.9200	13.2400 13.2800 13.3000 13.3200	2003 175 30 500	3 2 2 1
ANSWEAR	22,1000	17:00	42	22.30	0.68 %	1206	22.0000	22.1000	43	6	137	[+]
ANR	21.90 22.30	20.1000 24.5000	17:00 15:30 15:25 15:24	8 90 5 19	22,1000 22,1000 22,1000 22,1000	2 9 2 9	557 1623 66 2022	21.9500 21.9000 21.8500 21.8000	22.1500 22.2000 22.3000 22.3500	836 526 100 1060	3 1 1 1
APATOR	25,3000	17:00	26	25.40	-0.78 %	1	25.1500	25.3000	154	9	238	[+]
APT	25.00 25.60	22.9000 27.9000	17:00 17:00 16:47 16:41	11 1 106 2	25,3000 25,3000 25,2500 25,2500	1 1 7 2	1 109 928 518	25.1000 25.0500 25.0000 24.9500	25.3500 25.4000 25.4500 25.5000	334 581 20 690	2 2 1 2
APLISENS	17,1500	17:00	2	16.85	1.78 %	5	16.7500	17.1500	19	4	64	[+]
APN	16.65 17.15	15.2000 18.5000	16:17 16:17 16:17 16:17	1376 158 303 505	17,0000 17,0000 17,0000 16,9500	1 1 5 2	23 70 307 510	16.7000 16.6500 16.6000 16.5000	17.3000 17.5000 17.5500 17.6000	24 33 20 159	2 2 1 1
APSENERGY	2,6000	17:03	2529	2.69	-3.70 %	71	2.6000	2.6500	24	17	45	[+]
APE	2.60 2.72	2.4300 2.9500	17:00 17:00 16:43 16:43	83 12 35 24	2,6000 2,6000 2,6000 2,6000	1 1 1 3	170 22 1300 9433	2.5800 2.5700 2.5600 2.5500	2.6600 2.6900 2.7000 2.7200	1768 2975 5301 3026	4 2 4 3
ARCHICOM	48,6000	16:49	34	49.00	-1.42 %	66	48.6000	49.6000	29	2	82	[+]
ARH	48.20 49.70	44.1000 53.8000	16:39 16:39 16:39 16:39	6 59 6 34	48,7000 48,7000 48,7000 48,7000	2 2 1 3	400 43 132 239	48.5000 48.4000 48.3000 48.2000	49.7000 49.8000 50.0000 50.2000	152 1500 125 20	3 1 1 1
ARCTIC	8,4600	17:00	238	8.45	0.00 %	1313	8.4100	8.4600	464	13	110	[+]
ATC	8.40 8.47	7.6100 9.2900	17:00 17:00 17:00 16:49	75 554 21 46	8,4600 8,4600 8,4600 8,4600	7 2 2 1	9794 545 420 400	8.4000 8.3500 8.3300 8.3200	8.4700 8.4900 8.5000 8.5100	1184 289 5824 50	2 2 3 1
ARLEN	33,1500	16:47	70	33.10	-0.75 %	6	33.1500	33.5900	12	6	194	[+]
ARL	33.10 33.59	29.7900 36.4100	16:43 16:23 16:20 16:20	3 10 1 7	33,5900 33,1500 33,1500 33,1500	2 1 1 3	399 33 50 192	33.1000 33.0250 33.0200 33.0000	33.5950 33.6800 33.7000 33.7900	80 151 117 165	1 2 2 1
ARTIFEX	15,2600	17:00	100	15.80	-3.42 %	150	15.2600	15.3600	155	6	91	[+]
ART	15.22 15.80	14.2200 17.3800	17:00 17:00 16:39 16:39	100 100 83 117	15,2600 15,2600 15,4000 15,3600	2 1 3 1	165 2451 1138 700	15.2400 15.2200 15.2000 15.1600	15.4000 15.4400 15.5000 15.6600	1017 130 215 1000	1 1 1 1
ASBIS	42,5000	17:01	152	40.20	6.14 %	4	42.4400	42.5000	1155	530	22 100	[+]
ASB	40.10 42.82	36.1800 44.2200	17:00 17:00 17:00 17:00	50 163 2 2	42,5000 42,5000 42,5000 42,5000	1 2 3 1	300 4 204 319	42.4000 42.3800 42.3200 42.2200	42.5200 42.6000 42.7400 42.7600	60 750 1500 400	2 1 1 1
ASMGROUP	0,2860	17:00	1	0.28	2.14 %	1303	0.2780	0.2860	12499	119	33	[+]
ASM	0.28 0.29	0.2560 0.3120	16:49 16:49 16:49 16:49	2697 5489 2411 5000	0,2780 0,2780 0,2780 0,2780	4 3 3 4	18265 45388 5543 16800	0.2760 0.2740 0.2720 0.2700	0.2880 0.2920 0.2940 0.2960	7900 9650 22812 20386	2 2 1 3
ASSECOBS	76,2000	17:00	1	78.40	-2.81 %	127	76.0000	76.2000	66	3	237	[+]
ABS	76.00 79.60	70.6000 86.2000	16:49 16:47 16:41 16:39	1 1 2 1	76,4000 76,4000 76,4000 76,4000	6 3 5 9	33 24 116 67	75.8000 75.6000 75.4000 75.2000	77.2000 77.4000 78.0000 78.8000	1968 1 145 48	1 1 2 1
ASSECOPOL	174,6000	17:02	10	176.10	-0.06 %	1361	174.5000	174.6000	19104	399	69 608	[+]
ACP	171.00 177.30	158.5000 193.7000	17:02 17:01 17:01 17:01	50 31 23 79	174,6000 174,6000 174,6000 174,6000	5 3 3 3	7602 6017 1994 1534	174.4000 174.3000 174.2000 174.1000	176.2000 176.3000 176.5000 176.6000	15 35 20 20	1 2 1 1
ASSECOSEE	62,8000	17:00	407	64.40	-2.18 %	1	62.7000	63.9000	1	51	3 336	[+]
ASE	62.80 65.30	58.0000 70.8000	17:00 17:00 17:00 17:00	25 90 267 11	62,8000 62,8000 62,8000 62,8000	4 7 3 1	182 162 94 16	62.6000 62.5000 62.2000 62.1000	64.0000 65.1000 65.2000 65.5000	33 65 60 1	1 1 1 1
ASTARTA	47,8000	17:00	2	48.00	0.00 %	111	47.3000	47.8000	96	3	163	[+]
AST	47.10 48.40	43.2000 52.8000	17:00 16:48 16:27 16:27	24 66 100 108	47,8000 47,8000 47,6000 47,5500	1 2 2 4	200 64 125 386	47.2500 47.1500 47.1000 47.0500	47.8500 48.1000 48.1500 48.4000	78 50 127 100	1 1 1 1
ATAL	58,5000	17:00	2	58.80	0.86 %	83	58.5000	58.6000	523	1	74	[+]
1AT	58.00 58.90	53.0000 64.6000	17:00 16:32 16:13 16:12	51 1 20 20	58,5000 58,5000 58,2000 58,5000	1 3 4 1	1 85 266 1	58.3000 58.2000 58.0000 57.8000	58.8000 58.9000 59.0000 59.2000	5 602 685 200	1 4 5 1
ATENDE	3,4000	17:00	5	3.40	3.03 %	1344	3.2600	3.4000	3160	26	87	[+]
ATD	3.26 3.40	3.0600 3.7400	17:00 16:47 16:47 16:47	1 148 508 1	3,4000 3,2600 3,2600 3,2600	1 1 3 1	500 2 544 2500	3.2200 3.2100 3.2000 3.1500	3.4100 3.4200 3.4400 3.4500	35 1225 4788 1266	1 1 3 2
ATLANTAPL	22,0000	16:44	1	21.40	0.92 %	41	21.2000	22.0000	994	6	121	[+]
ATP	21.10 22.00	19.3000 23.5000	16:18 16:16 16:04 16:04	24 28 5 2	21,7000 21,7000 21,9000 21,8000	2 7 1 3	267 548 96 120	21.1000 21.0000 20.9000 20.8000	22.2000 22.4000 22.5000 22.6000	280 403 463 1	2 4 2 1
ATLANTIS	1,7000	16:43	1	1.66	0.00 %	6783	1.6600	1.7000	398	1	1	[+]
ATS	1.66 1.70	1.4950 1.8250	10:17 10:17 09:57 09:57	72 95 55 5	1,6600 1,6600 1,6600 1,6600	1 1 1 1	136 404 825 200	1.6500 1.6300 1.6200 1.6100	1.7100 1.7200 1.7300 1.7600	497 19 6010 3198	1 1 3 1
ATMGRUPA	3,9500	15:40	4	3.95	0.00 %	772	3.9200	3.9500	2554	10	39	[+]
ATG	3.90 3.95	3.5600 4.3400	15:16 13:02 11:51 11:43	4 30 500 72	3,9500 3,9200 3,9500 3,9500	4 5 4 6	3935 3389 1299 1969	3.9100 3.9000 3.8900 3.8800	3.9600 3.9700 3.9800 3.9900	1789 6321 295 4221	2 4 1 3
ATREM	54,6000	17:00	3	55.20	-0.73 %	41	54.6000	55.0000	75	6	347	[+]
ATR	54.60 55.60	49.7000 60.6000	17:00 16:49 16:47 16:43	37 2 1 50	54,6000 55,0000 55,0000 54,8000	7 12 18 5	182 459 436 113	54.4000 54.2000 54.0000 53.8000	55.2000 55.4000 55.6000 55.8000	200 133 47 6	1 3 2 1
AUTOPARTN	17,9200	17:00	26	18.04	0.11 %	226	17.9000	17.9200	8	69	1 234	[+]
APR	17.90 18.10	16.2400 19.8400	17:00 17:00 17:00 17:00	86 43 8 1	17,9200 17,9200 17,9200 17,9200	1 1 3 6	56 413 139 3119	17.8800 17.8400 17.8000 17.7000	17.9400 17.9600 17.9800 18.0000	46 2 59 2003	2 2 2 2
BBIDEVNFI	5,5000	17:00	765	5.45	0.00 %	212	5.4500	5.5000	1234	1	4	[+]
BBD	5.45 5.50	4.9200 5.9500	17:00 14:05 14:00 13:16	1 8 1 1	5,5000 5,4500 5,4500 5,4500	2 3 3 2	1203 1801 5511 301	5.4000 5.3500 5.3000 5.2500	5.5500 5.6000 5.6500 5.7000	2964 1532 1295 2205	7 3 2 3
BENEFIT	3 830,0000	17:00	2	3,920.00	-1.29 %	93	3830.0000	3850.0000	12	3	10 456	[+]
BFT	3,825.00 3,920.00	3530.0000 4310.0000	17:00 17:00 17:00 17:00	15 7 4 13	3 830,0000 3 830,0000 3 830,0000 3 830,0000	6 3 1 8	72 24 1 50	3825.0000 3820.0000 3815.0000 3810.0000	3855.0000 3860.0000 3865.0000 3870.0000	12 22 5 12	2 2 1 2
BEST	29,0000	15:00	90	28.80	0.00 %	80	28.8000	29.0000	558	2	64	[+]
BST	28.80 29.00	26.0000 31.6000	14:15 14:15 14:13 14:13	159 62 198 287	29,0000 29,0000 29,0000 29,0000	1 1 1 1	977 130 1 270	28.6000 28.4000 28.2000 28.0000	29.8000 30.0000 30.6000 30.8000	104 262 50 75	1 1 1 1
BETACOM	4,5400	12:06	96	4.54	2.25 %	683	4.4200	4.5000	440	0	1	[+]
BCM	4.54 4.54	4.1000 4.9800	11:31 11:07 11:00 09:00	4 23 5 5	4,5400 4,5400 4,5400 4,5400	1 1 1 1	3 1850 69 151	4.4000 4.3600 4.3000 4.2600	4.5400 4.5800 4.6400 4.6600	1837 450 725 1000	2 1 1 1
BIGCHEESE	11,9600	17:00	71	11.92	2.22 %	3	11.9200	11.9600	129	1	8	[+]
BCS	11.72 11.96	10.7400 13.1000	14:06 14:04 13:55 12:02	39 100 26 98	11,9200 11,9200 11,9000 11,8000	1 1 2 2	2 192 117 5	11.8000 11.7200 11.7000 11.6000	12.0000 12.1000 12.1400 12.1600	900 283 229 97	4 2 1 1
BIOCELTIX	81,6000	17:00	4	80.50	1.37 %	1	80.6000	81.7000	361	1	66	[+]
BCX	80.50 81.70	72.5000 88.5000	17:00 17:00 17:00 16:46	12 1 17 6	81,6000 81,6000 81,6000 81,6000	6 5 2 3	137 184 43 89	80.5000 80.4000 80.3000 80.2000	82.0000 82.2000 82.7000 82.8000	60 35 70 16	2 1 1 1
BIOMAXIMA	12,3500	17:00	13	12.20	1.65 %	723	12.2000	12.3500	451	1	11	[+]
BMX	12.20 12.35	11.0000 13.4000	17:00 17:00 16:34 16:34	36 14 297 3	12,3500 12,3500 12,2000 12,2000	2 2 6 5	1186 754 857 595	12.1500 12.1000 12.0500 12.0000	12.4000 12.4500 12.5000 12.5500	740 370 620 479	7 6 3 4
BIOTON	4,3500	17:01	18	4.33	0.69 %	723	4.2700	4.3500	100	17	74	[+]
BIO	4.27 4.38	3.9000 4.7600	17:00 17:00 17:00 17:00	36 320 666 14	4,3500 4,3500 4,3500 4,3500	4 4 2 2	891 10215 559 11800	4.2600 4.2500 4.2300 4.2100	4.3600 4.3700 4.3800 4.3900	2570 8801 6500 3446	4 5 1 4
BLOOBER	22,9000	16:49	1	23.10	0.00 %	10	22.8500	22.9000	124	4	97	[+]
BLO	22.50 23.10	20.8000 25.4000	16:48 16:44 16:44 16:44	35 14 1 35	22,8000 22,5500 22,5500 22,6000	2 2 3 6	496 166 433 1149	22.5500 22.5000 22.4500 22.4000	22.9500 23.0000 23.0500 23.1000	5 3 4 261	1 1 1 3
BNPPL	152,5000	17:00	18	156.50	-2.87 %	102	152.5000	153.5000	1184	12	1 811	[+]
BNP	151.50 156.50	141.0000 172.0000	17:00 17:00 17:00 17:00	19 19 24 18	152,5000 152,5000 152,5000 152,5000	1 7 2 2	90 305 81 12	152.0000 151.5000 151.0000 150.5000	154.0000 154.5000 155.0000 155.5000	193 40 204 103	1 1 3 2
BOGDANKA	20,1500	17:00	6	20.00	0.75 %	250	20.0000	20.1500	121	11	214	[+]
LWB	19.82 20.20	18.0000 22.0000	17:00 17:00 17:00 16:44	76 100 133 10	20,1500 20,1500 20,1500 20,0500	2 1 1 1	76 200 1 75	19.9600 19.9400 19.9000 19.8600	20.2000 20.2500 20.3000 20.3500	1330 435 360 99	4 4 3 2
BOOMBIT	6,4000	16:45	70	6.60	-2.14 %	200	6.4000	6.6000	198	3	22	[+]
BBT	6.32 6.66	5.9400 7.2600	16:41 16:40 16:40 16:40	8 2 197 5	6,4000 6,4400 6,4400 6,4400	2 1 1 1	308 300 2 210	6.3800 6.3600 6.3400 6.3200	6.6400 6.6600 6.6800 6.7000	131 536 2023 198	2 2 1 1
BORYSZEW	5,1200	17:00	49	5.00	1.19 %	2155	5.0800	5.1200	2819	78	391	[+]
BRS	4.98 5.12	4.5000 5.5000	17:00 17:00 17:00 17:00	63 49 88 25	5,1200 5,1200 5,1200 5,1200	3 3 5 17	3584 3050 3647 11676	5.0600 5.0400 5.0200 5.0000	5.1400 5.1600 5.1800 5.2000	2790 850 1000 2310	2 2 2 4
BOS	11,0600	17:00	231	11.00	0.36 %	77	11.0000	11.0600	1695	8	88	[+]
BOS	10.94 11.08	9.9000 12.1000	17:00 17:00 16:46 16:46	67 114 181 179	11,0600 11,0600 11,0200 11,0200	3 7 3 7	723 563 6 565	10.9600 10.9400 10.9200 10.9000	11.0800 11.1000 11.1200 11.1400	2191 2992 2200 2600	3 3 2 1
BOWIM	5,6800	16:38	2	5.54	3.27 %	1400	5.6000	5.6600	4	15	85	[+]
BOW	5.40 5.74	4.9900 6.0800	16:27 16:27 16:08 16:08	200 2 93 357	5,6600 5,6600 5,6000 5,6200	1 1 1 1	2 2 2 2	5.5400 5.5200 5.4600 5.4400	5.6800 5.7000 5.7200 5.7400	200 508 643 2558	1 6 2 3
BUDIMEX	790,0000	17:01	100	800.00	-0.88 %	4	786.0000	790.0000	34	47	37 381	[+]
BDX	782.80 812.20	720.0000 880.0000	17:00 17:00 17:00 17:00	63 10 11 16	790,0000 790,0000 790,0000 790,0000	2 1 3 1	15 2 45 22	785.0000 783.8000 783.0000 782.8000	790.8000 791.8000 792.0000 792.4000	206 206 340 55	1 1 1 1
BUMECH	21,7000	17:04	1665	22.10	-0.69 %	35	21.7000	21.8000	98	90	1 969	[+]
BMC	21.65 22.45	19.9000 24.3000	17:04 17:03 17:03 17:00	135 1365 135 100	21,7000 21,7000 21,7000 21,7000	11 2 21 1	2450 11 7089 10	21.6000 21.5500 21.5000 21.4000	21.9000 22.1000 22.1500 22.2000	200 390 500 70	1 1 1 1
CAPITAL	1,9400	16:48	1000	1.76	10.23 %	5000	1.9400	1.9700	1600	151	294	[+]
CPA	1.76 2.10	1.7400 2.1200	16:46 16:45 16:45 15:41	1600 30 81 32	1,9500 1,9800 1,9800 1,9800	2 1 1 2	1534 1000 1000 2300	1.9300 1.9200 1.9100 1.9000	2.0000 2.0200 2.0400 2.0600	3000 5302 5901 8824	1 1 3 5
CAPITEA	0,4140	17:00	4900	0.43	-2.36 %	1347	0.4140	0.4230	3500	629	263	[+]
CAP	0.41 0.44	0.3860 0.4710	17:00 17:00 17:00 16:48	100 3050 1800 33753	0,4140 0,4140 0,4140 0,4140	1 1 4 2	6000 2000 19200 3415	0.4120 0.4105 0.4100 0.4080	0.4235 0.4270 0.4280 0.4285	6290 13717 3800 14291	1 1 1 2
CAPTORTX	81,8000	17:01	50	80.20	1.49 %	23	81.8000	82.0000	249	4	323	[+]
CTX	80.00 82.00	72.2000 88.2000	17:00 17:00 17:00 16:49	32 4 6 5	81,8000 81,8000 81,8000 82,0000	3 3 1 1	159 900 211 204	81.2000 81.0000 80.6000 80.2000	82.4000 82.6000 82.8000 83.0000	184 386 61 161	1 2 3 2
CASPAR	5,2000	15:32	63	4.90	6.56 %	200	5.0000	5.1500	5000	71	350	[+]
CSR	4.74 5.20	4.4200 5.3500	15:32 15:32 15:32 15:32	100 34 66 100	5,2000 5,2000 5,1000 5,1000	1 1 1 1	200 10 354 141	4.8000 4.7600 4.7400 4.6400	5.2000 5.3500 5.4000 5.4500	640 283 1671 37	2 1 3 1
CAVATINA	14,3000	16:22	486	14.40	-1.72 %	10	14.2000	14.4000	150	1	16	[+]
CAV	14.30 14.55	13.0000 15.8000	12:02 10:32 10:31 10:31	2 204 400 20	14,5500 14,4500 14,4000 14,4000	2 1 1 2	2700 10 50 110	14.1500 14.1000 14.0500 14.0000	14.5500 14.6000 14.7000 14.7500	18 305 100 30	1 1 2 1
CDPROJEKT	249,2000	17:01	38	249.30	0.08 %	186	249.2000	249.3000	355	221	55 122	[+]
CDR	246.80 251.90	224.4000 274.2000	17:00 17:00 17:00 17:00	364 5 388 3	249,2000 249,2000 249,2000 249,2000	1 2 1 1	100 408 292 407	249.1000 249.0000 248.5000 248.2000	249.4000 249.5000 249.6000 249.7000	367 490 2437 843	3 2 4 2
CDRL	8,3500	14:49	50	8.35	0.00 %	194	8.1500	8.3500	520	1	9	[+]
CDL	8.15 8.35	7.5500 9.1500	09:54 09:37 09:34 09:10	12 1000 20 10	8,1500 8,3500 8,1500 8,1500	1 1 1 1	960 2 500 200	8.0500 8.0000 7.6000 7.5000	8.4000 8.4500 8.5000 8.9000	338 920 6422 269	1 1 2 1
CELTIC	2,0000	12:33	3	2.00	0.00 %	2	1.9650	1.9950	2	0	1	[+]
CPD	1.94 2.00	1.8000 2.2000	12:33 12:17 12:17 12:17	2 108 300 2	1,9950 1,9350 1,9500 1,9500	1 2 1 3	1200 1192 4000 2380	1.9600 1.9350 1.9200 1.9000	2.0000 2.0200 2.0300 2.0700	15248 100 500 150	8 1 1 1
CEZ	204,4000	15:19	2	204.80	-0.29 %	31	197.0000	204.4000	144	0	76	[+]
CEZ	201.40 204.80	184.4000 225.2000	14:46 14:02 14:01 13:00	2 197 2 30	203,0000 203,0000 203,0000 201,4000	1 1 1 1	1 10 2 4	196.8000 195.5000 195.0000 194.0000	207.8000 208.8000 209.8000 210.0000	2 22 1 40	1 1 1 2
CIGAMES	2,4700	17:00	163	2.40	3.13 %	659	2.4550	2.4700	2412	688	1 690	[+]
CIG	2.36 2.54	2.1600 2.6300	17:00 17:00 17:00 17:00	1150 1150 37 100	2,4700 2,4700 2,4700 2,4700	1 1 1 2	408 400 20 2500	2.4500 2.4400 2.4350 2.4250	2.4750 2.4800 2.4850 2.4900	964 1000 3851 4100	1 3 4 4
CLNPHARMA	22,8000	17:00	4	22.60	0.88 %	60	22.5500	22.8000	338	4	91	[+]
CLN	22.45 22.80	20.3500 24.8500	17:00 16:48 16:48 16:44	1 59 86 14	22,8000 22,8000 22,8000 22,8000	2 4 1 2	200 2215 1000 105	22.4500 22.4000 22.3500 22.3000	22.8500 22.9000 22.9500 23.0000	450 2181 165 3712	2 4 2 5
CLOUD	76,6000	17:00	20	77.00	0.79 %	10	75.0000	76.6000	230	0	20	[+]
CLD	75.00 77.00	69.4000 84.6000	15:20 14:58 14:06 13:58	49 50 40 1	76,6000 75,2000 76,6000 76,6000	1 2 2 1	200 35 2 50	74.8000 74.6000 74.4000 74.2000	77.0000 77.6000 78.0000 78.4000	1916 38 21 1	3 2 1 1
COALENERG	2,7200	17:00	200	2.79	-1.09 %	3201	2.7200	2.7400	750	48	133	[+]
CLE	2.72 2.79	2.5200 3.0600	16:45 16:45 16:41 16:41	36 64 208 162	2,7200 2,7200 2,7200 2,7200	2 13 3 2	2000 11706 3449 4371	2.7100 2.7000 2.6900 2.6800	2.7500 2.7600 2.7700 2.7900	4140 55 390 595	2 1 1 2
COGNOR	5,0550	17:00	285	5.07	-0.10 %	360	5.0450	5.0550	2573	274	1 387	[+]
COG	5.01 5.12	4.5600 5.5700	17:00 17:00 17:00 17:00	10 4 6 2	5,0550 5,0550 5,0550 5,0550	1 1 2 5	10 500 1201 2464	5.0400 5.0300 5.0250 5.0200	5.0600 5.0650 5.0700 5.0800	1594 10 895 4462	3 1 2 3
COLUMBUS	5,0000	17:00	900	4.30	17.65 %	28067	5.0000	5.0200	290	378	1 784	[+]
CLC	4.27 5.05	4.2600 5.2000	17:00 17:00 17:00 17:00	3000 10 1000 5	5,0000 5,0000 5,0000 5,0000	2 1 2 1	222 30 502 2	4.9600 4.9000 4.8500 4.8450	5.0300 5.0400 5.0500 5.0600	157 1000 2887 3590	1 2 6 7
COMP	55,4000	17:00	15	55.40	0.73 %	33	55.2000	55.4000	2	3	161	[+]
CMP	55.00 56.40	49.9000 60.8000	17:00 17:00 17:00 17:00	3 10 1 1	55,4000 55,4000 55,4000 55,4000	1 1 2 1	21 21 42 111	55.0000 54.8000 54.6000 54.4000	55.8000 56.0000 57.0000 57.8000	171 270 86 83	2 1 3 1
COMPERIA	4,7000	14:31	100	4.76	-2.08 %	200	4.6600	4.7000	803	0	2	[+]
CPL	4.70 4.76	4.3000 5.2000	14:31 14:21 14:21 17:00	100 100 100 600	4,7200 4,7400 4,7600 4,8000	2 1 1 1	675 806 1700 600	4.6400 4.6200 4.6000 4.5200	4.8000 5.8500 5.9000 5.9500	1600 111 688 800	1 1 2 1
COMPREMUM	1,2300	17:00	120	1.22	3.36 %	445	1.1900	1.2300	6936	47	56	[+]
CPR	1.17 1.23	1.1000 1.3400	16:48 16:48 16:48 16:46	200 100 100 2500	1,1850 1,1850 1,2300 1,2250	2 2 2 2	51 4819 1076 2000	1.1850 1.1800 1.1700 1.1650	1.2400 1.2500 1.2550 1.2600	534 1421 400 1555	2 3 1 2
CORMAY	0,3900	16:47	1988	0.39	-0.26 %	657	0.3890	0.3900	18492	49	19	[+]
CRM	0.37 0.39	0.3510 0.4290	16:27 16:26 16:20 15:21	6500 30 30 53	0,3900 0,3890 0,3890 0,3890	1 3 3 1	30 3368 2250 119	0.3840 0.3830 0.3820 0.3810	0.3930 0.3940 0.3950 0.3960	35 30 6188 5894	1 1 3 3
CREEPYJAR	630,0000	17:00	14	624.00	-0.63 %	5	626.0000	630.0000	56	1	590	[+]
CRJ	624.00 636.00	562.0000 686.0000	17:00 17:00 17:00 17:00	4 2 2 9	630,0000 630,0000 630,0000 630,0000	3 3 2 1	27 51 34 7	622.0000 620.0000 618.0000 616.0000	634.0000 636.0000 638.0000 640.0000	10 33 133 62	3 2 5 6
CREOTECH	574,0000	17:02	9	591.00	-1.03 %	14	574.0000	579.0000	2	7	3 865	[+]
CRI	572.00 593.00	532.0000 650.0000	17:00 17:00 17:00 17:00	5 1 1 7	574,0000 574,0000 574,0000 574,0000	6 9 8 17	130 198 50 95	573.0000 572.0000 571.0000 570.0000	582.0000 583.0000 585.0000 587.0000	49 2 10 10	2 1 1 4
CYBERFLKS	179,0000	17:00	10	181.80	-1.10 %	56	178.2000	179.0000	357	21	3 758	[+]
CBF	178.00 184.80	163.8000 199.8000	17:00 17:00 17:00 17:00	3 14 16 11	179,0000 179,0000 179,0000 179,0000	1 4 2 2	14 30 28 30	178.0000 177.8000 177.6000 177.4000	179.6000 179.8000 180.0000 180.4000	150 200 160 220	1 1 2 2
CYFRPLSAT	12,7500	17:02	200	12.50	1.43 %	2560	12.7100	12.7500	5346	948	12 060	[+]
CPS	12.42 12.84	11.2500 13.7500	17:01 17:00 17:00 17:00	85 186 185 843	12,7500 12,7500 12,7500 12,7500	1 1 1 3	200 2369 4537 397	12.6800 12.6500 12.6350 12.6300	12.7600 12.7850 12.7900 12.8000	324 250 505 35030	1 1 2 5
DADELO	72,8000	16:47	1	73.00	-0.27 %	12	72.2000	72.6000	68	3	225	[+]
DAD	71.60 73.00	65.8000 80.2000	16:47 16:47 16:47 16:44	223 100 100 1	72,0000 72,0000 72,0000 72,0000	1 5 5 3	100 194 228 201	72.0000 71.8000 71.6000 71.4000	72.8000 73.0000 73.2000 73.4000	116 260 22 40	1 3 1 2
DATAWALK	158,9800	17:00	1	158.28	0.76 %	7	158.2000	158.9800	11	11	1 759	[+]
DAT	157.18 161.50	142.4600 174.1000	17:00 17:00 17:00 17:00	18 30 70 49	158,9800 158,9800 158,9800 158,9800	1 1 1 1	2 15 10 80	158.1000 158.0000 157.6200 157.6000	159.0000 159.4000 159.5000 159.9200	36 30 153 16	1 1 1 1
DBENERGY	9,5800	13:27	1	9.76	-2.04 %	250	9.3400	9.5400	10	1	11	[+]
DBE	9.30 9.76	8.8000 10.7000	12:58 12:57 12:57 12:53	155 11 34 56	9,3000 9,3200 9,3200 9,3200	1 1 1 1	1000 5 150 10	9.3200 9.3000 9.2800 9.2200	9.5600 9.5800 9.6000 9.6200	327 9 20 20	1 1 2 2
DEBICA	85,8000	17:00	6	85.40	0.47 %	31	85.5000	85.8000	152	1	69	[+]
DBC	85.00 86.00	76.9000 93.9000	17:00 17:00 17:00 17:00	4 29 6 4	85,8000 85,8000 85,8000 85,8000	2 1 1 3	81 41 46 57	85.4000 85.2000 85.1000 85.0000	85.9000 86.0000 86.1000 86.2000	58 535 1 161	2 5 1 3
DECORA	76,4000	16:41	1	77.20	-1.29 %	1	75.8000	76.4000	4	1	75	[+]
DCR	75.40 77.40	69.6000 84.8000	16:38 16:38 16:38 16:38	27 1 5 27	75,4000 75,6000 75,6000 75,6000	1 3 9 6	1 155 67 152	75.6000 75.4000 75.2000 75.0000	76.6000 76.8000 77.0000 77.4000	79 69 25 42	2 2 1 2
DEKPOL	85,8000	17:00	8	85.80	1.18 %	14	84.6000	85.8000	235	3	255	[+]
DEK	83.40 86.00	77.4000 94.2000	17:00 17:00 16:32 16:32	1 1 11 24	85,8000 85,8000 86,0000 85,6000	1 3 3 6	28 220 45 78	84.4000 84.2000 83.8000 83.4000	86.0000 86.2000 86.4000 87.0000	835 33 11 582	4 1 1 2
DELKO	6,8600	16:24	100	6.80	0.59 %	267	6.8600	6.8800	720	3	23	[+]
DEL	6.74 6.90	6.1200 7.4800	16:21 16:11 15:55 15:55	4 4 48 52	6,9000 6,9000 6,8600 6,8800	1 2 1 4	6 10 5 527	6.8400 6.8000 6.7600 6.7400	6.9000 6.9200 6.9400 6.9800	2931 4 2405 1970	4 1 2 3
DEVELIA	9,1300	17:00	42	9.38	-2.67 %	250	9.1200	9.2000	974	200	1 836	[+]
DVL	9.12 9.38	8.4500 10.3000	17:00 17:00 17:00 17:00	42 597 16 738	9,1300 9,1300 9,1300 9,1300	1 14 3 2	9 3695 1333 184	9.1100 9.1000 9.0900 9.0800	9.2100 9.2200 9.2500 9.2800	974 974 1461 308	1 1 1 1
DGA	23,8000	17:00	5	23.80	-2.86 %	158	23.0000	23.8000	329	1	23	[+]
DGA	23.00 23.80	21.5000 26.1000	17:00 14:54 12:50 12:36	55 10 65 1	23,8000 23,7000 23,2000 23,0000	1 1 1 1	331 100 20 100	22.7000 22.3000 22.2000 22.0000	24.4000 24.7000 24.8000 25.5000	70 85 303 192	1 1 1 1
DIAG	181,5500	17:00	21	180.30	0.67 %	20	181.1500	181.5500	19	18	3 229	[+]
DIA	179.85 182.00	162.3000 198.3000	17:00 17:00 17:00 17:00	12 20 1 1	181,5500 181,5500 181,5500 181,5500	3 1 2 1	1459 278 114 20	181.0000 180.7500 180.6500 180.5500	181.6000 181.8000 181.8500 181.9000	3 50 24 150	3 2 2 1
DIGITANET	155,2000	17:00	18	154.00	1.04 %	5	154.2000	155.2000	14	4	625	[+]
DIG	152.00 155.20	138.6000 169.4000	17:00 17:00 17:00 17:00	7 37 18 1	155,2000 155,2000 155,2000 155,2000	1 1 1 1	32 80 2 41	154.0000 153.8000 153.6000 153.4000	155.4000 155.6000 156.0000 156.2000	145 184 20 62	4 1 1 2
DINOPL	40,2600	17:00	90	40.45	-0.52 %	1915	40.2300	40.2600	2765	1 640	66 024	[+]
DNP	39.88 40.47	36.4100 44.4900	17:00 17:00 17:00 17:00	2381 345 58 741	40,2600 40,2600 40,2600 40,2600	1 1 1 1	2394 1915 5 500	40.1800 40.1400 40.1100 40.1000	40.2800 40.2900 40.3000 40.3200	4951 206 1382 2748	2 1 2 3
DMGROUP	2,9900	16:36	239	2.92	2.40 %	11	2.9300	2.9600	713	15	43	[+]
DMG	2.92 3.00	2.6300 3.2100	16:36 15:43 15:43 15:41	11 300 110 300	2,9900 2,9800 2,9800 2,9400	1 1 1 1	345 500 11 20	2.9200 2.9100 2.8900 2.8600	2.9900 3.0000 3.0200 3.0300	2024 1010 1500 410	1 2 2 2
DOMDEV	262,0000	17:00	8	269.50	-1.87 %	1	262.0000	263.0000	5	3	798	[+]
DOM	262.00 270.00	243.0000 296.0000	17:00 17:00 17:00 17:00	1 1 1 4	262,0000 262,0000 262,0000 262,0000	3 9 5 20	31 172 80 548	261.5000 261.0000 260.5000 260.0000	264.0000 264.5000 265.0000 265.5000	100 31 172 1	1 1 6 1
DRAGOENT	20,5000	17:00	490	20.90	-2.38 %	304	20.5000	20.9000	42	1	25	[+]
DGE	20.50 20.90	18.8500 22.9000	17:00 15:36 15:36 15:36	10 32 1 6	20,5000 20,5000 20,5000 20,5000	1 3 2 2	4 31 64 200	20.4000 20.3000 20.2000 20.1000	21.0000 21.1000 21.2000 21.3000	5 4 1 1	2 1 1 1
ECHO	5,4800	17:00	23	5.54	-1.08 %	765	5.4800	5.5400	11148	68	375	[+]
ECH	5.48 5.54	4.9900 6.0800	17:00 16:39 16:28 16:05	1 138 50000 5	5,4800 5,5000 5,5200 5,5400	2 1 1 1	21 300 7 300	5.4600 5.4400 5.4200 5.4000	5.5600 5.5800 5.6000 5.6200	5100 6 17613 1507	2 1 5 3
EDINVEST	7,8000	16:44	100	7.66	1.30 %	52	7.6600	7.8000	1510	17	131	[+]
EDI	7.60 7.84	6.9000 8.4200	16:39 16:36 16:34 16:32	148 1000 390 70	7,6600 7,8000 7,8000 7,8000	1 1 4 1	1000 210 464 220	7.5000 7.4200 7.4000 7.3200	7.8400 8.0000 8.1200 8.1400	255 810 294 614	1 1 1 2
ELEKTROTI	50,2000	17:00	6	50.30	-0.40 %	14	50.2000	50.9000	268	8	393	[+]
ELT	49.80 51.00	45.3000 55.3000	16:49 16:49 16:43 16:31	50 50 20 4	50,8000 50,8000 50,8000 50,2000	1 2 4 1	1000 127 568 61	50.1000 50.0000 49.9000 49.8500	51.0000 51.2000 51.4000 51.5000	2366 37 211 255	2 2 3 2
ELKOP	1,9300	15:44	1	1.86	-0.26 %	6	1.8650	1.9250	6	3	5	[+]
EKP	1.86 1.93	1.6750 2.0400	15:44 15:44 15:44 15:44	5 2 1 1	1,9250 1,9200 1,9200 1,9200	1 3 4 2	492 2449 15 505	1.8600 1.8550 1.8450 1.8400	1.9300 1.9350 1.9400 1.9450	999 1018 524 406	1 2 1 1
ENEA	24,2400	17:02	1	23.40	3.86 %	469	24.2200	24.2400	1276	417	9 984	[+]
ENA	23.34 24.28	21.0600 25.7400	17:01 17:00 17:00 17:00	100 100 92 873	24,2400 24,2400 24,2400 24,2400	2 1 2 2	1186 1004 1295 855	24.2000 24.1800 24.1600 24.1400	24.2600 24.2800 24.3000 24.3200	2018 2828 8082 6050	2 2 10 6
ENELMED	22,0000	17:00	1	22.20	-0.90 %	186	21.2000	22.0000	84	0	10	[+]
ENE	21.20 22.20	20.0000 24.4000	16:35 16:05 14:51 11:57	4 1 10 4	21,2000 21,6000 21,6000 21,6000	1 1 1 1	100 345 100 30	20.8000 20.6000 20.4000 20.0000	22.2000 22.4000 22.8000 23.2000	236 57 575 88	2 1 2 1
ENERGA	18,8000	17:00	6192	19.16	-4.18 %	289	18.8000	18.8200	3711	366	6 878	[+]
ENG	18.52 19.16	17.2600 21.0500	17:00 17:00 17:00 17:00	3709 99 93 126	18,8000 18,8000 18,8000 18,8000	2 2 4 1	151 205 699 1	18.7800 18.7600 18.7400 18.7200	18.8400 18.8600 18.8800 18.9000	3000 2627 2100 1545	2 2 3 2
ENERGOINS	2,3700	17:00	10	2.32	0.00 %	10683	2.3100	2.3700	6587	12	28	[+]
ENI	2.31 2.37	2.0900 2.5500	15:07 14:56 14:37 14:33	55 130 670 1073	2,3700 2,3200 2,3200 2,3200	4 3 4 2	7450 1448 1249 1073	2.3000 2.2900 2.2800 2.2700	2.3800 2.3900 2.4000 2.4100	3694 1545 2500 587	3 2 2 1
ENTER	61,9000	17:00	1	61.40	1.14 %	219	61.9000	62.0000	585	36	2 221	[+]
ENT	61.40 63.10	55.3000 67.5000	17:00 17:00 17:00 17:00	30 16 5 3	61,9000 61,9000 61,9000 61,9000	1 2 4 1	100 213 334 100	61.7000 61.6000 61.5000 61.4000	62.1000 62.3000 62.5000 62.6000	100 100 324 150	1 1 3 2
EQUNICO	1,2400	16:43	1	1.31	-4.98 %	1133	1.2250	1.2400	6048	17	21	[+]
EQU	1.22 1.31	1.1750 1.4350	15:34 15:09 14:49 14:19	500 30 350 650	1,2250 1,2300 1,2300 1,2300	1 1 2 1	6241 50000 11085 500	1.2200 1.2150 1.2100 1.2000	1.2900 1.2950 1.3000 1.3050	2800 2591 7330 2050	1 1 3 1
ERBUD	33,4500	16:38	6	33.70	-0.74 %	41	33.4500	33.9500	10	2	75	[+]
ERB	33.00 34.00	30.3500 37.0500	16:10 16:10 16:10 16:05	88 9 3 5	34,0000 33,9500 33,8500 33,4500	2 1 1 2	120 21 20 31	33.4000 33.3000 33.2000 33.1500	34.0000 34.3000 34.3500 34.4000	2750 50 100 13	5 1 1 1
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 45.0000 45.6000 46.0000	132 751 323 210	1 1 2 1
ESOTIQ	33,9000	16:24	1	34.00	-0.29 %	334	33.7000	33.9000	134	1	43	[+]
EAH	33.70 34.00	30.6000 37.4000	15:00 14:49 14:14 14:07	887 1 2 98	33,8000 33,8000 33,7000 33,7000	1 4 2 2	109 622 35 100	33.6000 33.5000 33.4000 33.3000	34.0000 34.1000 34.4000 34.5000	4349 300 90 155	5 3 1 5
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	1,6900	16:42	523	1.72	0.00 %	1116	1.6600	1.6900	77	33	55	[+]
EUC	1.64 1.72	1.5450 1.8850	16:42 16:33 15:40 15:24	77 118 174 994	1,6900 1,6900 1,6600 1,6550	1 3 4 3	400 2006 2207 12223	1.6550 1.6500 1.6400 1.6350	1.6950 1.7000 1.7050 1.7100	400 1394 1500 8430	2 2 1 4
EUROCASH	6,4000	17:00	234	6.40	0.16 %	2	6.3800	6.4000	851	54	348	[+]
EUR	6.35 6.43	5.7600 7.0400	17:00 17:00 17:00 17:00	415 20 500 170	6,4000 6,4000 6,4000 6,4000	2 2 1 7	502 2301 158 1747	6.3750 6.3700 6.3650 6.3600	6.4100 6.4200 6.4250 6.4300	1020 1623 56 34	2 3 4 4
EUROHOLD	2,9000	09:50	200	2.74	-2.68 %	1000	2.7600	2.9600	204	0	1	[+]
EHG	2.74 2.90	2.4800 3.0000	09:00 09:17 09:17 14:16	20 94 6 100	2,7400 2,9800 2,9200 2,9200	2 1 4 2	392 95 516 5	2.7400 2.7200 2.7000 2.6400	2.9800 3.0800 3.1400 3.2000	1041 1000 109 2631	2 1 1 2
EUROTEL	29,5000	17:00	49	29.30	0.68 %	219	29.5000	29.9000	47	4	126	[+]
ETL	29.20 31.30	26.4000 32.2000	17:00 16:48 16:48 16:29	4 47 53 51	29,5000 29,7000 29,7000 29,9000	2 2 2 1	503 112 128 111	29.4000 29.3000 29.2000 29.1000	30.0000 30.3000 30.4000 30.5000	100 73 135 50	1 2 1 1
FABRITY	25,9000	14:42	2	25.90	-0.38 %	5	25.8000	25.9000	177	0	0	[+]
FAB	25.90 25.90	23.4000 28.4000	10:51 09:00 16:42 11:18	4 2 1 1	25,9000 25,9000 26,0000 26,0000	2 2 3 1	196 153 86 80	25.7000 25.6000 25.5000 25.4000	26.0000 26.2000 26.3000 26.4000	85 97 68 200	1 1 1 1
FASING	15,7000	11:37	6	15.70	1.29 %	500	15.0000	15.7000	478	0	1	[+]
FSG	15.70 15.70	14.2000 17.2000	09:57 17:00 15:17 13:06	70 134 160 100	15,7000 15,5000 15,5000 15,5000	1 1 1 1	212 115 100 70	14.5000 14.4000 14.0000 13.9000	16.3000 16.4000 16.5000 16.6000	111 500 190 100	2 1 1 1
FEERUM	15,4000	17:00	2	15.00	5.48 %	576	14.4000	15.4000	154	5	70	[+]
FEE	14.35 15.45	13.5000 16.5000	16:29 16:28 14:50 14:44	499 7 1 406	14,9500 14,3500 15,4000 14,7500	2 1 1 2	251 125 50 310	13.5000 13.4000 12.9000 12.0000	15.5000 15.6000 15.8000 16.0000	1302 100 400 1498	2 1 1 1
FERRO	30,6000	17:00	108	31.10	-1.29 %	416	30.6000	31.0000	530	3	89	[+]
FRO	30.60 31.10	28.0000 34.2000	17:00 17:00 17:00 17:00	46 52 98 101	30,6000 30,6000 30,6000 30,6000	8 4 6 7	372 208 825 313	30.5000 30.4000 30.3000 30.2000	31.1000 31.2000 31.3000 31.4000	554 302 489 186	6 5 3 5
FON	1,9750	16:49	10	1.88	-0.75 %	850	1.8950	1.9750	870	1	2	[+]
FON	1.88 1.98	1.6950 2.0600	15:41 15:41 12:54 09:53	110 500 5 350	1,8900 1,8950 1,8900 1,8800	3 2 1 1	3226 1850 3000 1000	1.8900 1.8850 1.8800 1.8700	1.9800 1.9900 2.0000 2.0700	500 1059 1308 740	1 2 1 1
FORTE	22,4000	17:00	5	22.50	0.00 %	106	22.2000	22.4000	533	2	50	[+]
FTE	22.10 22.50	20.3000 24.7000	16:12 15:31 15:31 15:24	1 17 43 60	22,4000 22,4000 22,2000 22,1000	6 17 3 1	864 7592 168 200	22.1000 22.0000 21.8000 21.7000	22.5000 22.6000 22.7000 22.8000	918 239 111 1607	6 3 1 2
GAMEOPS	10,7000	16:49	1	10.66	1.13 %	224	10.5000	10.7000	110	1	10	[+]
GOP	10.50 10.70	9.6000 11.7200	16:18 14:07 12:13 12:13	22 1 182 8	10,7000 10,7000 10,6800 10,6800	1 1 2 2	290 130 155 297	10.4800 10.4600 10.4400 10.4000	10.8400 10.9800 11.0000 11.1400	194 95 1724 220	1 1 2 1
GAMFACTOR	6,2400	16:42	300	6.38	-1.89 %	320	6.1400	6.2400	800	11	69	[+]
GIF	6.04 6.38	5.7600 7.0000	16:40 16:40 16:40 14:51	11 200 14 1	6,2600 6,2200 6,2200 6,2200	2 3 5 7	1262 1602 2614 2300	6.0800 6.0600 6.0400 6.0200	6.2600 6.2800 6.3000 6.3200	64 271 6690 1200	1 2 3 1
GENOMTEC	4,5350	17:00	1	4.56	0.00 %	600	4.3950	4.5350	49	7	34	[+]
GMT	4.39 4.78	4.1000 5.0100	16:48 16:35 16:20 16:09	50 8 950 8	4,3900 4,5200 4,4850 4,4900	3 1 1 1	553 900 900 4	4.3900 4.3650 4.3400 4.3000	4.6000 4.6200 4.7000 4.7700	510 1940 641 54	1 1 4 1
GETIN	0,5770	17:00	22	0.58	0.17 %	151	0.5770	0.5790	5000	124	72	[+]
GTN	0.57 0.59	0.5210 0.6350	16:43 16:34 16:07 15:35	34 13 26 1000	0,5790 0,5820 0,5710 0,5710	2 8 1 1	2240 91957 1030 20	0.5710 0.5700 0.5690 0.5680	0.5800 0.5820 0.5840 0.5850	332 2317 500 5269	2 1 1 2
GPW	80,1500	17:00	25	81.05	-0.31 %	240	80.1500	80.4000	22	75	6 031	[+]
GPW	80.15 81.95	72.9500 89.1500	17:00 17:00 17:00 17:00	246 1 1 35	80,1500 80,1500 80,1500 80,1500	5 3 9 2	14 102 92 3401	80.1000 80.0500 80.0000 79.9500	80.5500 80.8000 80.9000 80.9500	2 268 10125 1051	1 1 1 3
GREENX	2,3320	17:01	398	2.33	1.83 %	2500	2.3220	2.3320	302	565	1 317	[+]
GRX	2.31 2.36	2.0980 2.5620	17:00 17:00 17:00 17:00	761 2235 437 598	2,3320 2,3320 2,3320 2,3320	1 1 2 2	12092 100 6914 9544	2.3180 2.3160 2.3120 2.3100	2.3340 2.3460 2.3500 2.3520	700 100 1985 100	1 1 2 1
GRENEVIA	3,2650	16:46	1400	3.27	-0.46 %	52410	3.2600	3.2700	6897	178	580	[+]
GEA	3.26 3.28	2.9450 3.5950	16:46 16:39 16:36 16:33	330 622 350 1150	3,2650 3,2600 3,2650 3,2650	2 3 2 3	75354 61959 15000 16545	3.2550 3.2500 3.2450 3.2400	3.2750 3.2800 3.2850 3.2900	500 16836 2677 69269	1 12 2 13
GRODNO	13,8000	16:37	1	13.95	-1.08 %	600	13.6000	13.8000	490	6	80	[+]
GRN	13.40 14.20	12.6000 15.3000	16:37 14:21 13:46 12:02	2 7 5 311	13,8000 13,8000 13,5000 13,7500	9 5 2 4	1286 575 324 1170	13.5000 13.4000 13.3500 13.3000	13.9500 14.0000 14.0500 14.2000	102 263 471 827	2 2 2 2
GRUPAAZOTY	16,3000	17:00	6	16.27	0.18 %	13	16.2900	16.3000	4522	92	1 493	[+]
ATT	16.06 16.45	14.6500 17.8900	17:00 17:00 17:00 17:00	7 6 7 7	16,3000 16,3000 16,3000 16,3000	3 4 4 11	716 1035 295 4152	16.2500 16.2400 16.2100 16.2000	16.3100 16.3800 16.3900 16.4000	7 2320 100 125	1 1 1 2
GRUPRACUJ	43,9000	17:00	40	44.00	-0.23 %	1320	43.6000	43.9000	71	23	1 030	[+]
GPP	43.60 44.20	39.6000 48.4000	17:00 17:00 17:00 17:00	51 107 89 9	43,9000 43,9000 43,9000 43,9000	1 1 1 3	2 289 70 1063	43.5000 43.4500 43.4000 43.3000	44.0000 44.3500 44.4500 44.5000	79 11 1000 100	1 1 1 1
GTC	2,7500	13:41	30	2.75	0.00 %	5	2.7300	2.7500	1481	1	2	[+]
GTC	2.74 2.75	2.4800 3.0200	13:41 12:32 16:43 16:43	770 25 8 5	2,7400 2,7500 2,7500 2,7400	1 2 1 1	5 1005 5 5	2.7200 2.7100 2.6900 2.6800	2.7900 2.8000 2.8400 2.8500	162 875 3615 10	1 5 4 2
HANDLOWY	118,8000	17:00	2	119.40	-0.50 %	83	118.4000	119.4000	1484	12	1 400	[+]
BHW	118.20 119.60	107.6000 131.2000	17:00 17:00 17:00 17:00	2 2 2 1	118,8000 118,8000 118,8000 118,8000	6 9 4 2	544 694 904 4	118.2000 118.0000 117.8000 117.6000	119.6000 119.8000 120.0000 120.2000	1129 3772 13250 627	5 11 37 8
HARPER	5,7000	14:36	2	5.64	1.06 %	8000	5.6200	5.7000	3	1	7	[+]
HRP	5.62 5.70	5.0800 6.2000	14:34 14:34 13:23 11:08	638 16 10 400	5,6800 5,6800 5,6200 5,6800	2 1 1 1	24 7 308 250	5.6000 5.5600 5.5200 5.5000	5.7200 5.7400 5.7800 5.8200	20 250 96 71	1 1 1 1
HELIO	48,2000	16:18	22	47.00	2.34 %	28	48.2000	49.4000	186	0	23	[+]
HEL	47.00 49.60	42.3000 51.6000	14:00 14:00 13:50 13:44	100 72 1 20	47,9000 47,9000 47,9000 48,8000	1 1 1 1	100 70 837 10	46.5000 46.4000 45.8000 45.2000	49.5000 49.8000 50.0000 50.8000	144 10 172 30	2 1 3 1
HERCULES	1,3750	16:47	363	1.38	-0.36 %	2	1.3400	1.3750	1106	2	3	[+]
HRS	1.35 1.38	1.2450 1.5150	14:17 14:11 11:16 10:35	50 1481 18 38	1,3750 1,3500 1,3800 1,3800	1 1 1 1	1200 1260 700 2000	1.3350 1.3300 1.3250 1.3150	1.3800 1.3900 1.4000 1.4050	17135 2835 14938 1050	4 1 2 1
HUUUGE	24,0000	17:00	9	24.25	-0.62 %	32	24.0000	24.4500	80	12	298	[+]
HUG	23.95 24.30	21.8500 26.6500	17:00 16:49 16:48 16:48	8 48 3 67	24,0000 24,0000 24,0000 24,0000	5 2 1 1	510 850 100 5	23.9500 23.9000 23.8500 23.8000	24.5000 24.6000 24.6500 24.7500	279 145 700 441	2 3 2 1
HYDROTOR	17,0000	16:48	93	17.00	0.00 %	110	16.6000	17.5000	100	2	34	[+]
HDR	17.00 17.00	15.3000 18.7000	14:39 13:01 12:21 10:44	900 1000 1 2	17,0000 17,0000 17,0000 17,0000	1 1 2 1	500 80 70 100	16.5000 16.1500 16.1000 16.0500	17.6500 17.9000 18.0000 18.2000	425 94 13 585	1 1 1 2
IBSM	76,4000	14:30	150	77.20	2.14 %	2	73.0000	76.4000	57	0	19	[+]
IBS	76.40 77.20	69.6000 84.8000	14:21 12:21 09:00 16:18	102 1 1 1	76,4000 76,4000 77,2000 74,8000	1 1 1 1	140 11 5 15	72.8000 72.4000 68.0000 62.2000	77.2000 80.0000 82.0000 83.6000	39 780 54 2	2 1 1 1
IDMSAPL	0,5050	11:30	161	0.00	0.00 %	839	0.5050	0.5200	4402	0	0	[+]
IDM	0.00 0.00	0.4560 0.5550	15:45 15:45 15:09 14:19	200 2995 2 3	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 0.6400	2486 14000 3050 5000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	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 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	4.5800 4.7000 4.8000 5.0000	112 24 210 376	1 1 2 2
IFIRMA	33,5000	16:48	5	33.45	2.13 %	67	33.1500	33.5000	180	2	76	[+]
IFI	33.10 34.00	30.1500 36.7500	16:42 16:42 16:16 16:16	6 5 1 1	33,1500 33,4500 33,5000 33,5000	4 3 3 3	112 163 235 233	33.1000 33.0500 33.0000 32.9000	33.7500 33.8000 33.8500 33.9000	57 104 100 130	1 3 1 3
IFSA	0,1450	17:01	2267	0.14	3.57 %	6500	0.1405	0.1450	17730	160	23	[+]
IFR	0.14 0.15	0.1200 0.1620	17:00 16:19 16:14 16:06	3 1500 10000 10000	0,1450 0,1405 0,1410 0,1450	1 1 1 5	20000 4000 5000 56000	0.1400 0.1380 0.1370 0.1360	0.1460 0.1465 0.1470 0.1475	14776 5000 7000 21420	1 1 1 1
IMCOMPANY	30,2000	16:17	100	30.20	0.33 %	102	30.0000	30.2000	175	1	25	[+]
IMC	30.20 31.40	27.2000 33.2000	16:17 16:01 15:44 15:44	110 10 200 2	30,2000 30,2000 30,3000 30,4000	2 1 2 1	82 200 11 480	29.7000 29.6000 29.4000 29.2000	30.3000 30.7000 30.8000 30.9000	246 49 200 64	1 1 1 1
IMMOBILE	4,5200	17:00	180	4.63	-2.38 %	130	4.4400	4.5200	41	15	68	[+]
GKI	4.44 4.63	4.1700 5.0800	16:49 16:48 16:45 16:45	1 1 242 179	4,4400 4,5200 4,4400 4,4400	1 1 2 1	370 10 600 300	4.4200 4.4100 4.4000 4.3800	4.5500 4.6000 4.6100 4.6300	1650 600 787 1829	2 1 1 2
IMPERA	1,2600	13:17	2	1.26	0.00 %	1422	1.2600	1.2900	500	5	6	[+]
IMP	1.26 1.26	1.1400 1.3800	13:07 11:37 11:37 09:00	1 1575 1425 1176	1,2600 1,2600 1,2600 1,2600	2 2 2 3	5152 2505 2258 11000	1.2500 1.2300 1.2100 1.2000	1.3000 1.3100 1.3600 1.3700	6338 1600 4890 7211	1 1 1 3
IMS	2,5700	16:15	20	2.60	1.18 %	20	2.5700	2.5800	325	4	11	[+]
IMS	2.52 2.60	2.3400 2.8600	15:02 15:01 14:30 13:22	57 47 250 481	2,5200 2,5200 2,5200 2,5200	1 3 5 2	5 50 241 550	2.5600 2.5400 2.5200 2.5100	2.5900 2.6000 2.6100 2.6200	140 2454 100 1038	3 7 1 4
INC SA	2,4100	16:27	1	2.41	4.78 %	94	2.4100	2.4200	1001	5	12	[+]
INC	2.30 2.44	2.1700 2.6500	15:00 14:50 14:40 13:36	1 1 1 563	2,4100 2,4100 2,4100 2,4100	1 1 2 1	600 800 968 32	2.4000 2.3200 2.3000 2.2700	2.4300 2.4400 2.4600 2.4800	2101 2447 1 544	3 4 1 2
INGBSK	408,0000	17:00	14	419.00	-2.16 %	2	407.5000	408.0000	2	9	3 632	[+]
ING	405.00 419.00	377.5000 460.5000	17:00 17:00 17:00 17:00	4 13 18 1	408,0000 408,0000 408,0000 408,0000	2 2 3 3	110 2 71 127	407.0000 406.5000 406.0000 405.5000	410.0000 410.5000 411.0000 411.5000	2 2 47 49	2 2 1 3
INPRO	8,2500	14:14	100	8.30	4.43 %	201	8.1000	8.3000	355	1	10	[+]
INP	8.15 8.55	7.5000 9.1000	10:19 10:18 10:18 10:16	1 11 88 833	8,3500 8,5500 8,3000 8,1500	1 2 1 2	150 400 200 991	8.0500 8.0000 7.9500 7.9000	8.5000 8.5500 8.6000 8.6500	188 239 347 200	1 1 3 1
INSTALKRK	39,3000	16:48	12	39.50	-0.51 %	86	39.0000	39.3000	248	15	589	[+]
INK	38.70 39.50	35.6000 43.4000	16:42 16:33 16:32 15:15	1 3 10 12	39,0000 39,0000 39,0000 39,3000	1 1 4 4	21 100 510 217	38.9000 38.8000 38.7000 38.6000	39.4000 39.5000 39.6000 39.7000	603 450 298 1004	2 2 1 2
INTERBUD	2,0800	17:00	30	2.08	-1.89 %	153	2.0400	2.0800	9613	0	0	[+]
ITB	2.08 2.08	1.8750 2.2800	09:00 09:00 17:00 17:00	1 20 9 391	2,0800 2,0800 2,1200 2,1200	1 1 1 1	499 500 500 500	2.0200 2.0100 2.0000 1.9900	2.1200 2.1300 2.1400 2.1900	1383 5 859 3595	2 1 1 2
INTERCARS	620,0000	17:00	5	621.00	0.00 %	1	613.0000	620.0000	76	1	804	[+]
CAR	612.00 627.00	559.0000 683.0000	17:00 17:00 17:00 17:00	64 2 100 22	620,0000 620,0000 620,0000 620,0000	2 2 2 3	27 20 30 85	612.0000 611.0000 610.0000 608.0000	622.0000 624.0000 627.0000 628.0000	5 10 5 20	1 1 1 1
INTERSPPL	0,4300	17:00	3000	0.42	1.65 %	2000	0.4210	0.4300	1705	13	5	[+]
IPO	0.42 0.43	0.3810 0.4650	16:49 16:29 16:29 15:14	291 4 136 3000	0,4300 0,4300 0,4280 0,4280	1 1 1 1	500 600 6752 2620	0.4200 0.4160 0.4120 0.4110	0.4340 0.4400 0.4420 0.4450	84 2500 84 1880	1 1 1 2
INTROL	8,3600	16:21	30	8.14	0.72 %	148	8.2000	8.3600	59	1	9	[+]
INL	8.14 8.40	7.3400 8.9400	16:18 16:09 15:48 15:20	6 27 11 19	8,2000 8,2000 8,3600 8,2000	2 1 2 1	581 200 250 205	8.1800 8.1400 8.1200 8.1000	8.3800 8.4000 8.4200 8.4400	225 330 278 315	2 1 3 3
IPOPEMA	4,7500	17:00	1	4.75	2.81 %	404	4.7000	4.7500	17	2	10	[+]
IPE	4.70 4.75	4.2800 5.2200	15:42 15:33 12:40 12:08	21 270 900 67	4,7000 4,7500 4,7100 4,7000	2 1 1 1	1968 100 25 280	4.6700 4.6600 4.6000 4.5300	4.7600 4.8000 4.8200 4.8400	211 800 526 157	1 2 1 1
IZOLACJA	4,2000	17:00	2	4.20	0.00 %	120	4.1200	4.2000	6126	4	15	[+]
IZO	4.02 4.20	3.7800 4.6200	15:52 13:56 13:56 13:19	300 75 25 410	4,1200 4,1100 4,1500 4,1500	1 1 1 1	700 256 296 300	4.0200 4.0100 4.0000 3.9500	4.2200 4.2300 4.3000 4.3400	367 762 500 325	1 1 1 1
IZOSTAL	3,1200	16:31	100	3.16	-0.95 %	1645	3.1200	3.1400	100	6	18	[+]
IZS	3.12 3.16	2.8500 3.4700	16:31 16:31 14:20 13:54	400 500 17 1179	3,1300 3,1300 3,1200 3,1200	2 5 2 5	600 10232 600 1074	3.1100 3.1000 3.0900 3.0800	3.1500 3.1600 3.1700 3.1800	17740 400 1756 700	3 1 3 2
JRHOLDING	4,4100	17:00	45	4.39	0.46 %	738	4.3200	4.4100	247	3	15	[+]
JRH	4.22 4.41	3.9600 4.8200	16:36 15:51 15:51 15:49	25 650 500 1	4,3200 4,3200 4,3400 4,4100	1 1 1 1	500 5 800 10	4.3000 4.2400 4.2100 4.1800	4.4200 4.4500 4.4700 4.4800	225 180 7940 1	1 1 1 1
JSW	26,5300	17:02	27	26.75	-0.82 %	512	26.5300	26.5400	779	194	5 150	[+]
JSW	26.39 26.99	24.0800 29.4200	17:00 17:00 17:00 17:00	121 299 308 46	26,5300 26,5300 26,5300 26,5300	1 2 1 1	10 1300 11436 12	26.4900 26.4500 26.4300 26.4200	26.5600 26.5700 26.5800 26.6000	676 493 197 4	2 2 2 2
JWWINVEST	3,4300	13:26	900	3.44	-2.56 %	300	3.4300	3.5400	100	1	4	[+]
JWW	3.43 3.44	3.1000 3.7800	12:52 15:28 16:26 16:26	200 5 51 24	3,4400 3,5200 3,5200 3,5200	1 1 2 1	200 533 250 100	3.4200 3.4100 3.4000 3.3800	3.5500 3.5600 3.5700 3.5800	200 200 350 1220	1 1 2 1
KCI	0,8700	15:17	2	0.90	2.59 %	9000	0.8700	0.8880	5000	68	61	[+]
KCI	0.87 0.90	0.8080 0.9840	14:55 14:53 13:18 13:09	5000 3540 8 2	0,8720 0,8740 0,8740 0,8740	1 1 1 1	5000 6000 3000 5000	0.8640 0.8620 0.8540 0.8520	0.8900 0.8920 0.8960 0.8980	8000 6600 3000 4000	2 2 1 1
KERNEL	20,5000	17:00	9	20.75	-2.38 %	10191	20.5000	20.5500	749	9	174	[+]
KER	20.00 21.00	18.6800 22.8000	17:00 16:46 16:43 16:43	95 100 80 118	20,5000 20,5000 20,4500 20,4500	1 4 10 3	540 475 803 265	20.4500 20.3500 20.3000 20.2500	20.6000 20.9000 20.9500 21.0000	184 216 310 465	1 1 3 2
KETY	1 100,0000	17:00	13	1,089.00	1.38 %	250	1100.0000	1101.0000	23	13	14 810	[+]
KTY	1,087.00 1,103.00	980.5000 1197.0000	17:00 17:00 17:00 17:00	16 5 5 16	1 100,0000 1 100,0000 1 100,0000 1 100,0000	1 1 1 5	1 48 5 243	1097.0000 1096.0000 1095.0000 1094.0000	1102.0000 1103.0000 1104.0000 1105.0000	49 144 384 127	3 4 9 10
KGHM	321,8000	17:01	98	338.40	-5.91 %	3124	321.8000	321.9000	395	840	275 012	[+]
KGH	319.20 338.50	304.6000 372.2000	17:00 17:00 17:00 17:00	386 221 171 83	321,8000 321,8000 321,8000 321,8000	2 1 6 2	29 508 605 518	321.7000 321.6000 321.5000 321.4000	322.0000 322.1000 322.2000 322.3000	3696 252 794 467	4 1 2 2
KGL	10,2000	12:38	2	10.50	-2.86 %	4	10.1000	10.2000	1098	1	14	[+]
KGL	10.00 10.50	9.4500 11.5000	09:49 09:49 09:49 09:00	153 447 785 1	10,0000 10,0000 10,2000 10,5000	2 1 0 0	97 7 0 0	10.0000 5.0000 0.0000 0.0000	10.5000 10.8000 11.0000 11.6000	372 25 100 38	1 1 1 1
KINOPOL	21,6000	17:00	2	21.60	-0.46 %	247	21.5000	21.6000	81	4	93	[+]
KPL	21.30 21.60	19.4500 23.7000	16:48 16:34 16:34 16:34	1 165 165 799	21,6000 21,5000 21,5000 21,5000	3 1 2 3	78 268 1030 1146	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 22.0000 22.1000	150 376 791 103	1 2 5 2
KOGENERA	79,7000	17:04	100	80.00	4.59 %	169	79.7000	79.9000	230	48	3 823	[+]
KGN	78.50 81.00	72.0000 88.0000	17:00 17:00 17:00 17:00	415 8 119 1	79,7000 79,7000 79,7000 79,7000	1 3 2 2	87 45 37 93	79.5000 79.3000 79.2000 79.1000	80.0000 80.1000 80.2000 80.3000	451 122 50 100	2 1 1 1
KOMPAP	24,0000	12:01	1	24.40	0.00 %	318	24.0000	24.4000	15	0	0	[+]
KMP	24.00 24.40	22.0000 26.8000	10:32 09:16 14:31 14:23	1 1 300 40	24,0000 24,4000 24,0000 24,4000	1 3 1 1	16 55 249 30	23.8000 22.4000 22.0000 21.2000	24.6000 24.8000 25.0000 25.2000	180 399 1692 195	1 1 6 1
KOMPUTRON	6,6000	16:20	607	6.68	-2.37 %	2	6.5200	6.5800	4	20	128	[+]
KOM	6.48 6.76	6.0200 7.3400	16:09 16:08 15:45 15:35	1 3185 55 2	6,6000 6,5400 6,4800 6,5000	1 4 4 4	2 424 1222 3946	6.5000 6.4800 6.4600 6.4400	6.6000 6.6200 6.6800 6.7000	1394 161 91 250	4 1 3 1
KPPD	24,4000	13:20	5	25.40	-3.94 %	315	24.4000	25.6000	300	0	0	[+]
KPD	24.40 25.40	23.0000 27.8000	09:04 12:16 15:34 09:32	8 32 20 38	25,4000 25,4000 25,4000 25,4000	1 1 1 1	27 30 33 3	23.4000 22.4000 21.2000 20.0000	26.0000 27.0000 27.2000 28.4000	200 95 90 60	1 1 2 2
KRAKCHEM	0,4000	16:48	500	0.41	-1.23 %	10000	0.3900	0.4000	37846	26	10	[+]
KCH	0.39 0.41	0.3650 0.4450	16:06 14:07 14:07 12:36	60 2292 3208 100	0,4000 0,4000 0,4000 0,4000	2 2 5 1	4360 5600 11533 50	0.3890 0.3880 0.3860 0.3840	0.4040 0.4060 0.4080 0.4100	1536 10 952 6110	1 1 1 3
KRKA	1 020,0000	15:34	1	1,020.00	-0.97 %	2	1010.0000	1030.0000	1	0	20	[+]
KRK	1,010.00 1,030.00	918.0000 1120.0000	12:14 12:14 12:14 11:30	1 9 1 1	1 025,0000 1 025,0000 1 025,0000 1 010,0000	2 2 3 2	3 3 6 2	1005.0000 1000.0000 990.0000 986.0000	1035.0000 1040.0000 1050.0000 1080.0000	31 4 17 2	1 1 2 1
KRUK	467,0000	17:00	9	469.00	0.17 %	10	466.8000	467.0000	1725	32	15 045	[+]
KRU	465.30 473.00	422.1000 515.8000	17:00 17:00 17:00 17:00	21 21 21 21	467,0000 467,0000 467,0000 467,0000	1 12 1 1	100 59 10 93	465.2000 465.0000 464.6000 464.4000	467.2000 467.5000 467.7000 467.8000	26 26 4 21	1 1 2 1
KRVITAMIN	11,1000	16:49	63	11.20	-1.33 %	187	11.0000	11.1000	23	0	4	[+]
KVT	11.00 11.20	10.1000 12.3000	16:21 15:43 11:37 09:58	63 1 8 70	11,1000 11,1000 11,1500 11,2000	2 1 1 3	6 150 270 149	10.9500 10.9000 10.8500 10.8000	11.1500 11.2000 11.2500 11.3000	243 53 589 271	1 1 2 2
KSGAGRO	3,8700	15:05	1000	3.83	-0.77 %	500	3.8400	3.8600	340	6	22	[+]
KSG	3.83 3.89	3.4500 4.2100	15:02 15:02 15:02 13:11	1285 19 19 1000	3,8700 3,8700 3,8700 3,8400	1 1 2 1	48 53 599 7	3.8300 3.8200 3.8100 3.8000	3.8700 3.8800 3.8900 3.9000	3739 500 747 441	1 1 1 2
LARQ	2,0800	09:01	100	2.02	2.97 %	303	2.0200	2.0800	1100	0	0	[+]
LRQ	2.02 2.08	1.8200 2.2200	09:01 16:14 16:14 09:02	2 1000 790 10	2,0200 2,0200 2,0200 2,0200	1 1 2 1	1000 1000 100400 709	1.9900 1.9100 1.8200 1.8100	2.1700 2.1800 2.2000 2.2400	2000 321 3750 303	1 1 3 1
LENA	2,4100	15:48	310	2.41	0.42 %	181	2.4100	2.4200	758	9	21	[+]
LEN	2.38 2.42	2.1700 2.6500	15:48 15:27 15:26 15:13	109 266 734 205	2,4100 2,4000 2,4000 2,4100	2 2 4 2	1234 905 3964 2988	2.4000 2.3900 2.3800 2.3700	2.4300 2.4400 2.4500 2.4600	1510 3423 2041 893	2 3 2 1
LENTEX	6,6600	09:00	45	6.66	0.00 %	149	6.4800	6.6200	240	0	0	[+]
LTX	6.66 6.66	6.0000 7.3200	17:00 14:11 13:07 10:08	10 230 1278 200	6,6600 6,4800 6,5000 6,5000	1 2 1 2	6 2 100 1500	6.4600 6.4400 6.4200 6.4000	6.6400 6.6600 6.6800 6.7000	1974 55 126 610	1 1 1 2
LESS	0,2490	17:00	2	0.25	2.47 %	100	0.2420	0.2490	2056	28	7	[+]
LES	0.24 0.25	0.2250 0.2750	14:38 14:38 12:09 10:52	4500 3500 755 87	0,2490 0,2490 0,2420 0,2360	1 2 2 2	5000 31416 20050 9266	0.2360 0.2350 0.2330 0.2320	0.2500 0.2510 0.2520 0.2540	16315 69975 100050 2540	5 1 1 1
LIBET	1,3700	09:26	14	1.36	3.79 %	1200	1.3200	1.3750	290	0	0	[+]
LBT	1.36 1.38	1.2200 1.4900	09:10 09:02 09:00 09:00	200 10 1 1	1,3700 1,3750 1,3550 1,3550	5 3 1 1	8 2744 8900 8	1.3050 1.3000 1.2950 1.2800	1.3800 1.3900 1.3950 1.4000	470 367 8161 63052	1 1 1 5
LOKUM	25,8000	15:58	1	25.40	-1.15 %	100	25.3000	25.8000	108	0	9	[+]
LKD	25.30 26.40	22.9000 27.9000	14:13 12:45 11:29 10:39	160 1 5 29	25,3000 25,8000 25,4000 26,4000	1 2 1 1	1 74 41 10	25.1000 25.0000 24.6000 24.1000	26.0000 26.4000 26.6000 26.8000	45 61 2 16	1 1 1 1
LPP	20 660,0000	17:01	1	20,600.00	0.29 %	1	20560.0000	20680.0000	6	2	43 605	[+]
LPP	20,460.00 20,840.00	18540.0000 22660.0000	17:00 17:00 17:00 17:00	2 5 1 2	20 660,0000 20 660,0000 20 660,0000 20 660,0000	1 2 2 2	5 7 10 10	20550.0000 20530.0000 20520.0000 20490.0000	20690.0000 20700.0000 20710.0000 20720.0000	22 2 6 14	3 2 1 2
LSISOFT	32,0000	16:22	60	33.00	-4.76 %	306	32.0000	33.0000	240	0	10	[+]
LSI	31.80 33.20	29.8000 36.2000	13:12 09:30 09:29 09:18	10 1 1 240	31,8000 33,2000 33,2000 33,0000	3 2 3 2	259 280 284 1600	31.8000 31.6000 31.4000 31.2000	33.6000 34.6000 34.8000 35.0000	10 783 59 530	1 2 2 2
LUBAWA	9,3000	17:01	234	9.45	-0.37 %	7302	9.3000	9.3050	24	260	2 436	[+]
LBW	9.27 9.53	8.5050 10.3900	17:01 17:01 17:00 17:00	254 500 352 408	9,3000 9,3000 9,3000 9,3000	1 1 1 4	857 27 150 835	9.2950 9.2900 9.2750 9.2650	9.3150 9.3200 9.3350 9.3500	1 432 24 267	1 2 2 3
MABION	8,1500	17:00	25	8.14	0.12 %	13	8.0800	8.1500	4561	17	137	[+]
MAB	8.06 8.15	7.3300 8.9500	17:00 17:00 16:48 16:48	58 187 1186 150	8,1500 8,1500 8,1500 8,1500	2 1 5 1	400 1850 60 3	8.0700 8.0600 8.0500 8.0400	8.1600 8.1700 8.1800 8.1900	558 451 481 890	3 3 3 4
MAKARONPL	22,8000	16:28	20	22.85	-0.44 %	1009	22.7500	22.8500	25	1	16	[+]
MAK	22.75 22.85	20.6000 25.1000	15:54 15:49 15:49 15:28	1 1 4 20	22,8500 22,8500 22,8500 22,7500	6 1 3 1	32 1 75 18	22.7000 22.6500 22.6000 22.5500	22.9000 22.9500 23.0000 23.0500	244 190 125 50	3 3 2 1
MANGATA	72,2000	16:23	3	72.80	-0.28 %	44	72.2000	72.8000	81	0	29	[+]
MGT	72.20 73.00	65.6000 80.0000	16:19 16:15 16:15 16:06	19 1 6 100	72,8000 73,0000 73,0000 72,8000	3 1 1 1	117 13 24 8	71.2000 71.0000 70.8000 70.2000	73.0000 73.8000 74.0000 74.8000	107 284 70 37	3 1 1 1
MARVIPOL	8,6400	16:31	109	8.80	-2.48 %	41	8.6400	8.7400	143	3	26	[+]
MVP	8.62 8.88	7.9200 9.6800	16:31 16:31 16:31 15:18	33 10 48 2	8,6600 8,6600 8,6600 8,7400	3 11 2 1	1300 3530 18 5000	8.6200 8.6000 8.5600 8.5400	8.8800 8.9000 8.9200 8.9600	1993 606 592 8	1 3 1 1
MAXCOM	4,7900	17:00	1	4.80	-0.21 %	3	4.7300	4.7900	4	0	1	[+]
MXC	4.70 4.80	4.3200 5.2800	17:00 16:41 16:41 12:37	3 2 3 108	4,7900 4,7900 4,7800 4,7000	2 3 2 1	543 9 4728 3	4.7200 4.7100 4.7000 4.6900	4.8000 4.8200 4.8400 4.8600	596 7 7 299	2 1 1 1
MBANK	1 050,0000	17:00	9	1,055.50	-0.94 %	15	1050.0000	1051.5000	9	21	22 307	[+]
MBK	1,042.00 1,069.00	950.0000 1161.0000	17:00 17:00 17:00 17:00	9 24 50 1	1 050,0000 1 050,0000 1 050,0000 1 050,0000	1 1 1 3	5 44 17 14	1045.0000 1044.0000 1043.0000 1042.0000	1052.0000 1052.5000 1053.0000 1053.5000	94 49 59 188	1 1 2 2
MBWS	11,7000	09:01	2	11.70	0.00 %	1000	7.0000	11.7000	65	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:02 09:01 09:01 09:03	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 15.0000 18.8000	67 16 220 160	1 1 1 1
MCI	27,9000	16:41	1	28.00	0.72 %	15	27.6000	27.9000	50	1	21	[+]
MCI	27.50 28.00	25.2000 30.8000	16:03 16:03 16:03 13:17	35 100 158 1	27,6000 27,6000 27,6000 27,6000	3 3 4 1	271 280 1671 30	27.5000 27.4000 27.3000 27.2000	28.0000 28.1000 28.2000 28.3000	332 300 400 500	3 2 2 1
MDIENERGIA	0,7600	16:48	14	0.74	2.98 %	994	0.7380	0.7600	42	1	1	[+]
MDI	0.74 0.77	0.6640 0.8080	16:46 16:44 16:35 16:20	100 100 100 100	0,7380 0,7380 0,7380 0,7380	1 2 1 1	3290 1829 2000 100	0.7360 0.7340 0.7320 0.7300	0.7660 0.7680 0.7740 0.7800	36 340 3 3048	1 1 1 1
MEDICALG	32,8500	17:00	5	32.50	-0.15 %	8	32.4500	32.8500	105	10	333	[+]
MDG	32.30 32.90	29.2500 35.7500	17:00 17:00 17:00 17:00	39 6 5 60	32,8500 32,8500 32,8500 32,8500	1 5 6 4	5 295 410 1699	32.3500 32.2500 32.2000 32.1500	32.9000 32.9500 33.0000 33.0500	461 575 1414 1	6 3 6 1
MEDINICE	36,7000	17:03	10	39.10	-6.85 %	77	36.6500	36.7000	1142	120	4 494	[+]
ICE	36.45 39.45	35.2000 43.0000	17:02 17:00 17:00 17:00	100 50 67 110	36,7000 36,7000 36,7000 36,7000	7 17 1 1	406 1117 5 50	36.6000 36.5000 36.4000 36.3500	36.8000 36.9000 37.0000 37.0500	30 400 345 100	1 1 4 1
MENNICA	48,2000	17:00	21	48.80	1.05 %	34	47.7000	48.2000	37	1	32	[+]
MNC	47.70 48.80	44.0000 53.6000	17:00 17:00 16:43 16:24	74 5 1 1	48,2000 48,2000 48,2000 47,7000	3 1 3 3	39 21 62 134	47.5000 47.3000 47.2000 47.0000	48.4000 48.7000 48.8000 49.0000	570 30 68 194	2 1 2 5
MERCATOR	40,9500	17:00	50	40.65	0.86 %	24	40.5500	40.9500	135	4	168	[+]
MRC	40.15 40.95	36.6000 44.7000	17:00 17:00 17:00 16:48	90 10 5 146	40,9500 40,9500 40,9500 40,9500	2 3 2 3	74 52 1228 3	40.5000 40.4500 40.4000 40.3500	41.0000 41.0500 41.1000 41.2000	1228 100 172 193	4 1 3 4
MERCOR	18,7500	16:35	26	19.15	-1.32 %	55	18.8000	18.9000	1	2	40	[+]
MCR	18.60 19.15	17.2500 21.0000	16:33 16:28 16:28 16:27	200 6 14 86	19,0000 19,0000 18,9500 18,9500	2 4 3 6	87 333 308 453	18.7500 18.7000 18.6500 18.6000	18.9500 19.0000 19.2000 19.2500	27 117 1 189	2 1 1 2
MEXPOLSKA	4,0500	17:00	2000	3.98	1.76 %	229	3.9900	4.0500	9046	7	30	[+]
MEX	3.98 4.05	3.5900 4.3700	17:00 16:40 16:12 15:48	2 20 15 123	4,0500 3,9900 4,0500 4,0500	3 2 2 1	5809 3750 53 487	3.9800 3.9600 3.9300 3.9100	4.0700 4.1000 4.1200 4.1500	350 700 400 1	1 1 1 1
MFO	35,9000	17:00	40	36.30	-0.55 %	60	35.9000	36.3000	90	1	21	[+]
MFO	35.40 36.30	32.7000 39.9000	16:05 16:04 16:04 14:18	58 15 20 30	35,9000 35,9000 35,9000 36,0000	1 2 2 2	40 376 190 84	35.8000 35.5000 35.4000 35.3000	36.4000 36.6000 36.8000 36.9000	287 180 472 135	3 1 2 2
MILKILAND	1,8550	15:16	71	1.86	-0.27 %	1629	1.8350	1.8500	4000	31	57	[+]
MLK	1.84 1.88	1.6700 2.0400	14:43 14:29 14:28 14:09	1000 900 2000 9500	1,8400 1,8400 1,8400 1,8400	7 1 3 2	12429 700 2846 4000	1.8300 1.8250 1.8200 1.8150	1.8550 1.8600 1.8650 1.8700	2929 900 1500 10000	1 1 1 1
MILLENNIUM	17,4500	17:00	19	17.60	-0.51 %	772	17.3900	17.4500	1273	895	15 661	[+]
MIL	17.30 17.77	15.8400 19.3600	17:00 17:00 17:00 17:00	1616 3018 2544 3869	17,4500 17,4500 17,4500 17,4500	1 1 2 2	572 877 6339 4415	17.3800 17.3600 17.3400 17.3300	17.4600 17.4800 17.5000 17.5200	3409 17163 1120 7456	1 2 4 2
MIRACULUM	0,8000	17:00	200	0.80	-0.50 %	1000	0.7920	0.8000	1124	3	2	[+]
MIR	0.79 0.81	0.7240 0.8840	17:00 15:27 12:39 11:56	1000 192 500 368	0,8000 0,7900 0,8000 0,8000	1 2 1 2	1069 4500 7000 7200	0.7900 0.7720 0.7700 0.7600	0.8020 0.8080 0.8100 0.8180	2000 1541 2000 2814	1 1 1 1
MIRBUD	13,4400	17:00	1	13.46	0.60 %	500	13.3000	13.4400	311	33	445	[+]
MRB	13.25 13.48	12.1200 14.8000	17:00 17:00 17:00 17:00	243 53 309 263	13,4400 13,4400 13,4400 13,4400	1 3 5 9	532 222 543 1072	13.2800 13.2700 13.2600 13.2500	13.4500 13.4600 13.4700 13.4800	486 500 100 4848	2 1 1 7
MLPGROUP	98,0000	16:34	3	97.60	0.00 %	30	97.6000	98.0000	231	0	44	[+]
MLG	96.60 98.00	88.0000 107.0000	16:06 15:52 15:52 14:47	99 10 5 5	97,6000 97,6000 97,6000 96,6000	1 1 1 1	30 20 10 120	97.2000 97.0000 96.2000 96.0000	99.0000 99.8000 100.0000 100.5000	111 17 107 43	2 1 2 1
MLSYSTEM	17,6400	17:03	307	18.28	-3.50 %	1	17.6200	17.6400	562	20	348	[+]
MLS	17.30 18.30	16.4600 20.1000	17:03 17:00 17:00 17:00	304 1 1 385	17,6400 17,6400 17,6400 17,6400	3 3 2 2	3 3 97 280	17.6000 17.5600 17.5400 17.5200	17.7000 17.8200 17.8800 17.9000	205 101 250 200	2 2 1 1
MOBRUK	364,0000	17:00	1	358.50	1.68 %	5	364.0000	364.5000	1	2	836	[+]
MBR	357.00 368.00	323.0000 394.0000	16:49 16:49 16:45 16:38	4 3 1 1	362,0000 362,0000 363,5000 362,5000	2 2 1 3	3 580 1 70	361.5000 361.0000 360.5000 360.0000	365.0000 365.5000 366.0000 367.0000	42 35 23 47	3 3 2 5
MOJ	1,5900	15:17	1200	0.00	0.00 %	500	1.5300	1.5900	2310	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7400	15:17 16:48 13:42 10:05	1800 18 42 1500	1,5900 1,5100 1,5100 1,5600	1 1 2 1	451 5000 2200 505	1.5100 1.5000 1.4400 1.3600	1.6000 1.6400 1.6500 1.6800	4800 404 39 1121	1 1 1 1
MOL	39,8000	16:48	12	40.20	-0.50 %	3	39.6600	39.8000	13	1	60	[+]
MOL	39.14 40.20	36.1800 44.2200	16:45 16:35 16:35 16:25	1 24 1 1	39,8000 39,8000 39,8000 39,5000	1 1 1 1	2 7 38 5	39.5200 39.5000 39.3000 39.1600	40.0000 40.2000 41.0000 41.6000	36 30 50 28	1 1 2 1
MOLECURE	7,7100	17:00	96	7.75	-0.13 %	91	7.5900	7.7100	872	18	140	[+]
MOC	7.50 7.77	6.9800 8.5200	16:28 16:28 16:28 16:28	32 55 163 55	7,7100 7,6000 7,6000 7,6000	1 2 3 1	250 14 205 7	7.5700 7.5500 7.5000 7.4700	7.7200 7.7500 7.7600 7.7700	1000 385 2195 6850	1 2 3 5
MONDAY	113,0000	17:01	7	111.30	1.03 %	30	112.0000	113.0000	1543	288	32 208	[+]
MDV	110.80 113.00	100.2000 122.4000	17:01 17:01 17:01 17:00	108 27 18 22	113,0000 113,0000 113,0000 113,0000	1 3 3 6	90 1061 983 454	111.8500 111.6500 111.6000 111.5000	113.0500 113.3000 113.4000 113.4500	24 28 20 37	1 1 1 2
MONNARI	6,7000	16:18	69	6.60	0.00 %	40	6.6200	6.7000	1231	3	20	[+]
MON	6.60 6.76	5.9400 7.2600	16:18 12:34 12:34 12:34	1300 2 2 2	6,6800 6,7200 6,7000 6,6800	1 3 3 3	155 64 104 222	6.6000 6.5800 6.5600 6.5400	6.7200 6.7600 6.8000 6.8600	248 1674 2789 6	1 5 1 2
MOSTALPLC	14,6500	11:45	13	14.55	0.69 %	102	14.4500	14.6000	20	1	8	[+]
MSP	14.55 14.65	13.1000 16.0000	11:45 11:45 09:47 09:47	20 1 1 8	14,6000 14,6000 14,6500 14,6000	3 2 3 3	120 165 1051 930	14.4000 14.3500 14.3000 14.2500	14.6500 14.7500 14.9000 14.9500	143 206 58 111	2 2 1 1
MOSTALWAR	7,6000	17:00	95	7.62	-0.26 %	526	7.5400	7.6200	343	12	94	[+]
MSW	7.54 7.66	6.8600 8.3800	17:00 16:45 16:45 16:31	5 200 152 10	7,6000 7,5600 7,5600 7,5600	3 2 1 3	926 1384 211 426	7.5200 7.5000 7.4600 7.4400	7.6400 7.6600 7.6800 7.7000	211 529 191 1149	1 2 1 4
MOSTALZAB	6,2700	17:00	2	6.26	-1.10 %	43	6.2500	6.2700	1915	30	189	[+]
MSZ	6.20 6.36	5.6400 6.8800	16:42 16:42 16:42 16:25	717 10 130 400	6,2500 6,2500 6,2500 6,2600	1 3 3 2	500 387 460 500	6.2400 6.2300 6.2200 6.2100	6.2900 6.3000 6.3400 6.3500	501 3577 400 2400	2 3 1 2
MOVIEGAMES	8,5000	16:48	2	8.57	-3.19 %	100	8.3400	8.5000	932	5	42	[+]
MOV	8.31 8.83	7.7200 9.4200	15:23 15:22 15:18 15:14	1 1 1114 1	8,3100 8,5000 8,5000 8,3100	2 1 4 3	115 35 549 512	8.3300 8.3200 8.3100 8.3000	8.5900 8.6000 8.6100 8.8300	227 20 263 30	2 1 1 1
MURAPOL	43,3000	17:00	461	43.00	-0.35 %	31	43.3000	43.4000	63	17	718	[+]
MUR	43.00 43.45	38.7000 47.3000	17:00 17:00 16:49 16:49	48 33 10 7	43,3000 43,3000 43,1500 43,1500	1 2 1 2	1 65 2 66	43.0000 42.9500 42.9000 42.8500	43.4500 43.5000 43.6000 43.6500	110 4781 140 153	2 7 2 4
MUZA	8,3000	10:02	1	8.30	0.00 %	950	7.9200	8.3000	905	0	0	[+]
MZA	8.30 8.30	7.4800 9.1200	14:38 09:04 11:36 10:09	10 65 10 22	8,3000 7,9200 8,3000 7,9200	2 1 1 1	7 300 10 70	7.9000 7.3000 7.0000 6.7800	8.6000 9.0000 9.9000 11.0000	309 75 111 45	1 1 1 1
MWTRADE	2,7800	16:13	4	2.64	5.30 %	1000	2.5000	2.7800	1495	1	3	[+]
MWT	2.64 2.78	2.3800 2.9000	15:26 09:00 09:00 09:00	725 96 179 1	2,6400 2,6400 2,6400 2,6400	3 1 1 1	1529 1000 1000 400	2.4400 2.4200 2.3000 2.2000	2.9000 2.9800 3.0800 3.1800	1500 1673 1653 700	1 2 2 1
NANOGROUP	2,5500	17:00	222	2.58	-0.97 %	178	2.5500	2.5600	4865	104	267	[+]
NNG	2.53 2.58	2.3250 2.8350	16:49 16:32 16:18 16:18	73 500 368 113	2,5350 2,5350 2,5300 2,5350	1 5 1 8	527 3053 1130 23217	2.5350 2.5300 2.5250 2.5200	2.5700 2.5750 2.5800 2.5900	3215 2850 7996 3592	3 1 4 2
NEPTIS	15,3000	09:13	25	15.40	1.32 %	581	14.7000	15.2000	127	0	5	[+]
YAN	15.30 15.40	13.9000 16.9000	09:00 09:00 14:13 12:51	1 299 3 110	15,4000 15,4000 15,1000 14,6000	4 2 1 1	233 151 1 1	14.6000 14.5000 14.4000 14.3000	15.3000 15.4000 15.5000 15.6000	535 218 433 195	1 2 2 1
NEUCA	761,0000	16:48	1	756.00	0.79 %	501	760.0000	767.0000	7	0	230	[+]
NEU	756.00 769.00	681.0000 831.0000	16:42 16:38 16:36 16:36	1 1 3 3	761,0000 761,0000 761,0000 761,0000	1 1 6 5	1 2 87 53	758.0000 757.0000 756.0000 755.0000	769.0000 770.0000 771.0000 772.0000	1 100 7 7	1 1 1 1
NEWAG	120,2000	17:00	51	121.80	-0.50 %	50	119.4000	120.2000	562	7	878	[+]
NWG	119.00 122.00	109.8000 133.8000	17:00 17:00 17:00 17:00	33 34 15 29	120,2000 120,2000 120,2000 120,2000	1 7 4 4	20 357 157 178	119.2000 119.0000 118.8000 118.6000	120.4000 120.8000 121.0000 121.6000	52 191 341 40	1 2 3 1
NEXITY	1,0100	17:00	29	1.04	-2.88 %	431	1.0100	1.0700	421	6	6	[+]
NXG	1.00 1.06	0.9400 1.1400	11:06 10:25 10:25 09:36	1000 44 43 840	1,0600 1,0600 1,0400 1,0000	6 2 2 1	6045 200 700 11	1.0000 0.9900 0.9500 0.9200	1.0800 1.0900 1.1000 1.1100	260 187 150 100	1 2 2 1
NOCTILUCA	93,0000	17:00	17	94.00	-0.43 %	1	92.8000	93.0000	30	3	304	[+]
NCL	92.40 94.00	84.6000 103.0000	17:00 16:49 16:41 16:22	3 8 5 3	93,0000 93,0000 93,0000 92,4000	3 1 9 2	75 193 379 115	92.4000 92.2000 92.0000 91.8000	93.2000 93.4000 93.6000 93.8000	3 8 128 146	2 1 3 4
NOVAVISGR	0,9180	16:23	150	0.92	0.44 %	5499	0.9150	0.9180	274	9	8	[+]
NVG	0.91 0.92	0.8280 1.0120	16:12 16:11 15:08 14:49	68 317 4 62	0,9180 0,9180 0,9150 0,9150	1 4 1 1	1000 12739 1300 12	0.9110 0.9100 0.9060 0.9050	0.9200 0.9400 0.9450 0.9460	3117 1800 2366 4675	3 1 3 2
NOVITA	103,0000	16:45	62	101.00	3.00 %	5	102.5000	103.0000	8	1	105	[+]
NVT	101.00 108.50	91.0000 111.0000	16:45 16:30 16:30 16:18	10 5 5 45	103,0000 103,0000 103,0000 105,0000	1 1 2 1	16 1 9 16	102.0000 101.5000 101.0000 99.0000	105.0000 107.0000 107.5000 108.0000	5 77 14 83	1 3 1 5
NTCAPITAL	0,6380	15:16	100	0.61	0.31 %	2698	0.6080	0.6380	3807	13	8	[+]
NTC	0.61 0.64	0.5480 0.6680	14:45 13:57 13:49 13:03	2 1 3076 8700	0,6100 0,6100 0,6380 0,6360	1 1 2 2	500 500 10719 2156	0.6060 0.6040 0.6020 0.6000	0.6400 0.6420 0.6440 0.6460	7248 500 500 500	2 1 1 1
NTTSYSTEM	11,9500	17:00	1	11.80	1.70 %	99	11.9500	12.2000	755	6	71	[+]
NTT	11.75 12.25	10.6500 12.9500	17:00 15:45 15:45 15:45	99 32 10 100	11,9500 12,2000 12,2000 12,2000	1 1 2 1	555 100 4882 100	11.9000 11.8500 11.8000 11.7000	12.2500 12.3000 12.3500 12.4000	998 1545 100 860	1 2 1 4
ODLEWNIE	20,5000	17:00	300	19.70	7.89 %	258	20.5000	20.6000	6	225	4 699	[+]
ODL	19.20 21.60	17.7500 21.6000	17:00 17:00 17:00 17:00	39 59 2 98	20,5000 20,5000 20,5000 20,5000	5 4 9 6	2355 12437 1626 897	20.4000 20.3000 20.2000 20.1000	20.7000 20.8000 20.9000 21.0000	1142 915 2193 7587	6 6 9 5
ONDE	9,7000	17:00	189	9.90	-2.02 %	325	9.7000	9.8300	5	10	93	[+]
OND	9.70 9.90	8.9100 10.8800	17:00 17:00 17:00 16:49	31 67 10 34	9,7000 9,7000 9,7000 9,7000	1 1 1 1	309 100 2 500	9.6900 9.6800 9.6600 9.6400	9.8400 9.8500 9.8700 9.8800	492 1500 5 2505	1 1 1 3
ONEMORE	2,4700	17:00	50	2.44	1.23 %	667	2.4500	2.4700	305	84	206	[+]
OML	2.42 2.49	2.2000 2.6800	16:44 16:33 16:33 16:33	633 509 277 44	2,4500 2,4400 2,4450 2,4450	5 3 2 5	8591 2370 320 3598	2.4400 2.4300 2.4250 2.4200	2.4750 2.4800 2.4850 2.4900	2040 2299 3600 5690	4 2 2 3
ONESANO	0,7000	16:24	20	0.67	0.29 %	970	0.6980	0.7000	3580	25	17	[+]
ONO	0.67 0.70	0.6080 0.7400	16:24 16:24 16:24 16:24	20 20 16 25	0,7000 0,7000 0,7000 0,7000	3 1 2 5	66 20 1020 6042	0.6780 0.6760 0.6740 0.6720	0.7020 0.7040 0.7060 0.7080	1060 2902 20 20	4 2 1 1
OPONEOPL	89,8000	17:00	10	91.00	-1.32 %	100	89.8000	90.0000	1000	10	914	[+]
OPN	88.40 91.60	82.0000 100.0000	17:00 17:00 17:00 17:00	16 11 17 5	89,8000 89,8000 89,8000 89,8000	1 4 1 8	26 213 1 258	89.6000 89.4000 89.2000 89.0000	90.4000 90.6000 91.0000 91.4000	575 75 500 91	2 1 1 1
OPTEAM	3,1600	16:19	10	0.00	0.00 %	7	3.1600	3.1800	2900	0	0	[+]
OPM	0.00 0.00	2.8600 3.4600	16:19 16:19 15:58 15:58	10 10 13 1000	3,1600 3,1600 3,1600 3,1800	4 3 3 1	2038 1979 3408 70	3.1000 3.0800 3.0400 3.0000	3.2000 3.4400 3.5800 3.6000	7854 1 200 28	6 1 1 1
ORANGEPL	13,9900	17:01	676	13.75	2.45 %	3267	13.9700	13.9900	20500	2 076	29 312	[+]
OPL	13.67 14.40	12.3750 15.1250	17:01 17:01 17:00 17:00	720 2619 35 34	13,9900 13,9900 13,9900 13,9900	1 1 4 1	110 2111 21710 3960	13.9650 13.9500 13.9450 13.9200	13.9950 14.0000 14.0100 14.0150	4810 62646 6950 2774	2 3 2 2
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	1993	3.8600	4.0200	500	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0400 4.0600 4.0800 4.2000	1203 299 17123 2000	3 1 1 1
OTLOG	14,1800	17:00	5	14.28	-0.70 %	429	14.0800	14.1800	98	3	41	[+]
OTS	14.08 14.40	12.8600 15.7000	15:40 14:51 14:00 13:42	4 42 1055 154	14,0800 14,1800 14,1800 14,2800	3 3 3 1	170 8 127 300	14.0600 14.0400 14.0000 13.9200	14.2800 14.4000 14.4400 14.4600	38 2988 11 100	1 1 3 1
OTMUCHOW	5,1800	17:03	51	4.93	5.71 %	1040	5.0400	5.1800	722	33	165	[+]
OTM	4.93 5.26	4.4400 5.4200	17:03 17:00 16:45 14:56	49 500 270 385	5,1800 5,1800 5,1800 5,1800	3 1 2 1	1250 602 1120 500	5.0200 5.0000 4.9800 4.9200	5.2000 5.2200 5.2400 5.2600	1978 1500 2177 5099	1 1 3 3
PANOVA	16,0000	16:43	1	16.00	-2.44 %	179	16.0000	16.3000	148	0	0	[+]
NVA	16.00 16.00	14.4000 17.6000	14:32 14:32 12:02 09:00	3 2 100 70	16,4000 16,4000 16,3500 16,0000	2 3 2 2	189 382 476 2	15.9500 15.9000 15.8500 15.8000	16.4000 16.5000 16.6000 16.7500	4744 5006 452 1044	1 2 1 2
PASSUS	135,0000	17:00	1	136.00	0.00 %	53	135.0000	137.0000	114	4	606	[+]
PAS	133.50 140.00	122.5000 149.5000	17:00 17:00 17:00 17:00	1 2 3 5	135,0000 135,0000 135,0000 135,0000	3 5 6 10	10 61 95 261	134.5000 134.0000 133.5000 133.0000	138.0000 138.5000 139.0000 139.5000	8 78 100 27	1 2 3 4
PATENTUS	3,3900	16:32	496	3.29	3.35 %	364	3.3300	3.3900	699	23	76	[+]
PAT	3.29 3.49	2.9700 3.6100	16:31 16:31 16:31 16:31	55 850 400 400	3,3900 3,3300 3,3300 3,3400	2 1 2 1	700 400 127 10	3.3200 3.3100 3.3000 3.2900	3.4000 3.4100 3.4300 3.4500	594 13550 396 7514	1 1 1 2
PCCEXOL	2,2500	16:22	4	2.27	-0.88 %	5495	2.2400	2.2500	1986	6	14	[+]
PCX	2.25 2.27	2.0500 2.4900	14:04 14:02 12:39 12:32	5 5 900 639	2,2500 2,2500 2,2500 2,2500	7 4 6 7	2529 2300 2810 6575	2.2300 2.2200 2.2100 2.2000	2.2700 2.2800 2.2900 2.3000	3180 3250 5731 8952	6 4 6 10
PCCROKITA	70,0000	17:03	50	70.20	-0.57 %	318	70.0000	70.1000	10	2	118	[+]
PCR	69.20 70.40	63.2000 77.2000	17:03 17:03 17:00 16:45	22 40 7 3	70,0000 70,0000 70,0000 70,0000	1 1 1 5	40 5 10 115	69.7000 69.6000 69.3000 69.2000	70.2000 70.4000 70.5000 70.7000	116 544 1231 134	2 4 3 3
PCFGROUP	3,8000	17:00	5083	3.73	0.53 %	1151	3.8000	3.8100	814	16	59	[+]
PCF	3.69 3.82	3.3600 4.1000	16:48 16:34 16:34 16:06	141 200 788 400	3,8150 3,8000 3,8000 3,8150	3 1 1 2	12389 268 1038 1146	3.7400 3.7300 3.7200 3.7000	3.8150 3.8300 3.8850 3.9000	59 1528 955 3500	1 2 1 3
PEKABEX	12,4000	17:00	1721	12.50	-0.80 %	192	12.4000	12.5000	784	11	139	[+]
PBX	12.25 12.50	11.2500 13.7500	17:00 17:00 16:32 16:32	31 161 1 86	12,4000 12,4000 12,4000 12,4000	3 5 6 2	6 1744 169 12	12.3000 12.2500 12.2000 12.1500	12.5500 12.6000 12.6500 12.7000	1693 1086 805 806	4 8 3 4
PEKAO	228,1000	17:00	2	233.30	-2.27 %	26866	228.1000	228.2000	803	728	167 157	[+]
PEO	227.10 233.90	210.0000 256.6000	17:00 17:00 17:00 17:00	1455 193 100 405	228,1000 228,1000 228,1000 228,1000	6 4 2 3	1585 1555 532 4029	228.0000 227.9000 227.8000 227.7000	228.3000 228.4000 228.5000 228.6000	580 382 833 3879	1 2 1 2
PEPCO	29,9500	17:00	479	29.50	0.71 %	561	29.9400	29.9600	500	729	21 822	[+]
PCO	29.41 30.18	26.5500 32.4500	17:00 17:00 17:00 17:00	354 449 669 386	29,9500 29,9500 29,9500 29,9500	2 2 2 2	26 218 1010 1886	29.9200 29.9100 29.9000 29.8800	29.9900 30.0000 30.0400 30.0500	250 746 287 712	1 5 1 7
PEPEES	0,8550	09:01	5	0.86	3.01 %	2487	0.8300	0.8500	500	0	0	[+]
PPS	0.86 0.86	0.7700 0.9400	15:57 15:57 15:57 15:57	130 737 500 1633	0,8300 0,8300 0,8350 0,8600	2 2 4 2	3000 534 22572 5288	0.8250 0.8200 0.8150 0.8100	0.8550 0.8650 0.8700 0.8800	3125 430 1638 1030	2 2 3 2
PGE	11,0900	17:03	2500	10.30	7.67 %	180	11.0300	11.0900	1283	9 847	107 243	[+]
PGE	10.30 11.22	9.2700 11.3300	17:03 17:03 17:03 17:03	70 320 4000 2000	11,0900 11,0900 11,0900 11,0900	1 1 2 1	2906 500 20200 3038	11.0150 11.0100 11.0000 10.9950	11.0950 11.1000 11.1050 11.1100	5286 8886 5953 3422	4 12 2 2
PGFGROUP	0,5200	14:41	115	0.52	-0.38 %	570	0.5200	0.5260	1000	16	8	[+]
PGV	0.52 0.52	0.4700 0.5740	14:39 14:39 13:55 13:44	5315 685 4000 39	0,5200 0,5200 0,5200 0,5200	1 1 1 1	1000 1000 2410 83	0.5100 0.5080 0.5060 0.5040	0.5280 0.5300 0.5340 0.5360	19939 32030 2661 3000	3 3 1 1
PHARMENA	3,3500	16:26	7	3.34	0.30 %	99	3.2900	3.3500	1570	0	1	[+]
PHR	3.29 3.37	3.0100 3.6700	16:21 16:20 12:59 10:50	131 3 6 10	3,2900 3,3500 3,3500 3,3500	1 2 1 1	38 420 500 4	3.2600 3.2500 3.2400 3.2200	3.3700 3.3900 3.4000 3.4300	866 22 250 325	1 3 1 1
PHN	9,5400	17:00	2	9.54	0.00 %	134	9.5000	9.5400	2178	0	0	[+]
PHN	9.54 9.54	8.6000 10.4500	09:00 09:00 09:00 09:00	2 2 2 2	9,5400 9,5400 9,5400 9,5400	2 2 1 1	443 510 10 100	9.4600 9.4400 9.4200 9.4000	9.5800 9.6000 9.7000 9.7600	2423 1580 129 8	3 3 2 2
PHOTON	1,4200	17:00	282	1.62	-12.35 %	300	1.4000	1.4400	496	181	252	[+]
PEN	1.32 1.62	1.3150 1.6050	16:43 16:25 16:14 16:14	500 315 650 350	1,4000 1,4000 1,3900 1,3900	2 1 1 3	1065 684 1200 1020	1.3900 1.3700 1.3650 1.3600	1.4450 1.4500 1.4600 1.4650	520 973 420 690	1 3 1 1
PKNORLEN	115,2400	17:02	17	115.00	0.12 %	3120	114.6000	115.2400	1898	1 615	185 432	[+]
PKN	113.56 115.88	103.5000 126.5000	17:02 17:01 17:01 17:01	85 1500 50 300	115,2400 115,2400 115,2400 115,2400	2 1 2 1	9858 113 641 521	114.5400 114.5200 114.5000 114.4800	115.3000 115.3600 115.3800 115.4000	5234 222 8600 91	5 1 3 3
PKOBP	93,6000	17:00	36	93.58	0.02 %	413	93.0600	93.6000	37067	2 600	243 335	[+]
PKO	92.84 94.24	84.2400 102.9000	17:00 17:00 17:00 17:00	358 413 1073 1107	93,6000 93,6000 93,6000 93,6000	1 3 3 3	663 1145 8190 7008	93.0400 93.0200 93.0000 92.9800	93.6200 93.6400 93.6800 93.7000	8093 8637 6848 2517	2 2 2 1
PKPCARGO	13,2000	17:00	151	13.20	-0.75 %	389	13.2000	13.2300	1	16	211	[+]
PKP	13.17 13.31	11.8800 14.5200	17:00 17:00 17:00 17:00	200 49 66 26	13,2000 13,2000 13,2000 13,2000	2 2 2 3	3950 660 71 335	13.1900 13.1700 13.1600 13.1500	13.2500 13.2600 13.2700 13.2900	1 116 80 11	1 1 1 1
PLAYWAY	250,0000	17:00	1	249.00	0.00 %	3	248.5000	250.0000	206	1	144	[+]
PLW	248.00 250.00	224.5000 273.5000	17:00 16:47 16:46 16:32	1 1 4 2	250,0000 248,5000 248,5000 248,5000	4 4 1 2	36 72 1 14	248.0000 247.5000 247.0000 246.5000	251.0000 251.5000 252.0000 252.5000	16 20 13 80	2 1 2 1
PLAZACNTR	3,2000	17:00	26	3.33	-3.90 %	411	3.1800	3.2000	1085	94	292	[+]
PLZ	3.04 3.33	3.0000 3.6600	15:33 15:29 15:29 14:44	280 411 88 253	3,2500 3,2450 3,2450 3,1900	2 1 1 1	822 515 511 411	3.1750 3.1700 3.1650 3.1550	3.2100 3.2250 3.2400 3.2450	1200 1111 511 1000	1 1 1 1
POINTGROUP	1,6950	14:59	58	1.70	0.00 %	186	1.6600	1.6950	4633	0	0	[+]
PGM	1.66 1.70	1.5300 1.8700	10:42 09:00 09:00 09:00	143 7 9 12	1,6600 1,7000 1,6950 1,7000	2 1 1 1	1001 404 4800 4688	1.6400 1.6200 1.6050 1.6000	1.7000 1.7200 1.8000 1.8300	4460 563 20 750	1 1 1 1
POLENERGIA	50,4000	17:00	6	51.80	-1.18 %	50	50.2000	50.4000	994	8	383	[+]
PEP	49.30 51.80	46.7000 56.8000	17:00 17:00 16:45 16:42	840 5 1 30	50,4000 50,4000 50,8000 50,4000	2 3 2 2	129 112 63 63	50.0000 49.9000 49.8000 49.7000	50.8000 51.8000 53.0000 53.2000	155 252 100 40	1 1 1 1
POLICE	7,7400	14:49	3	7.82	-1.02 %	11	7.7200	7.8200	4140	4	28	[+]
PCE	7.74 7.82	7.0400 8.6000	14:17 11:58 11:57 10:51	20 100 26 3279	7,7600 7,7600 7,7800 7,8200	1 1 1 3	22 1 270 152	7.7000 7.6600 7.6000 7.5200	7.8400 7.9000 7.9600 7.9800	36 390 958 2	2 3 1 1
POLIMEXMS	9,3600	17:02	200	9.69	-2.30 %	47	9.3500	9.3600	659	1 575	14 829	[+]
PXM	9.13 9.78	8.7300 10.6400	17:02 17:00 17:00 17:00	1306 191 24 23	9,3600 9,3600 9,3600 9,3600	2 3 2 1	47 158 47 1000	9.3300 9.3200 9.3100 9.3000	9.3800 9.3900 9.4000 9.4100	7753 2417 9762 6897	1 3 2 2
POLTREG	26,0000	15:44	10	26.00	0.00 %	1	25.1000	26.0000	600	0	2	[+]
PTG	26.00 26.00	23.4000 28.6000	15:29 14:05 13:21 12:25	8 47 10 2	26,0000 26,0000 26,0000 26,0000	1 1 2 2	10 2 84 392	25.0000 24.8000 24.7000 24.6000	26.1000 26.8000 26.9000 27.0000	60 272 491 22	1 1 1 2
POLWAX	1,2200	16:36	3445	1.21	0.83 %	650	1.2000	1.2150	1	13	15	[+]
PWX	1.20 1.23	1.0900 1.3300	16:34 16:34 14:30 14:30	43 1 55 1	1,2000 1,2050 1,2200 1,2150	5 2 2 3	1939 2 1111 1115	1.1900 1.1850 1.1800 1.1700	1.2300 1.2400 1.2500 1.2600	1667 44 1653 48	1 2 1 2
PRAGMAINK	2,7000	13:28	180	2.74	-2.88 %	100	2.7000	2.7800	20	10	26	[+]
PRI	2.70 2.84	2.4800 3.0000	13:23 13:21 13:21 13:21	820 2880 200 472	2,7000 2,7000 2,7200 2,7200	2 2 1 2	600 3642 100 320	2.6800 2.6400 2.6200 2.6000	2.8000 2.8200 2.8400 2.8600	25 25 25 25	1 1 1 1
PROCHEM	25,7000	17:00	1	25.10	-3.38 %	402	25.0000	25.7000	291	0	8	[+]
PRM	25.10 26.50	22.6000 27.6000	12:09 09:38 09:38 09:04	189 84 16 8	25,5000 26,5000 26,5000 26,5000	1 1 1 1	116 51 67 100	24.8000 24.6000 24.2000 23.7000	26.2000 26.3000 26.7000 26.9000	998 77 19 216	1 1 1 1
PROJPRZEM	19,1500	17:00	2	19.15	0.00 %	915	18.2500	19.1500	152	0	0	[+]
PJP	19.15 19.15	17.2500 21.0000	09:04 09:02 09:00 17:00	10 10 1 2	19,1500 19,1500 19,1500 19,1500	1 1 1 1	150 897 14 10	18.2000 18.0000 17.6500 17.5000	19.2500 19.3000 19.3500 19.4000	620 30 600 30	1 1 1 1
PROTEKTOR	1,4100	17:00	327	1.58	-7.54 %	1173	1.4100	1.4200	2278	909	1 339	[+]
PRT	1.36 1.60	1.2850 1.5650	17:00 17:00 17:00 17:00	300 1111 889 50	1,4100 1,4100 1,4100 1,4100	1 3 1 11	1000 3599 700 63724	1.4000 1.3900 1.3850 1.3800	1.4300 1.4350 1.4400 1.4500	3018 4742 3000 23419	1 2 1 5
PTWP	130,0000	16:47	245	130.00	0.78 %	3	130.0000	131.0000	13	1	158	[+]
PTW	121.00 130.00	117.0000 143.0000	16:42 16:42 16:33 16:32	25 167 102 13	130,0000 130,0000 128,0000 128,0000	1 5 6 3	66 83 206 137	128.0000 122.0000 121.0000 120.0000	134.0000 138.0000 141.0000 142.0000	150 25 1 1	2 1 1 1
PULAWY	47,4000	15:02	60	47.80	0.42 %	200	47.1000	47.8000	246	0	9	[+]
ZAP	47.20 47.80	43.1000 52.4000	14:35 14:03 14:03 11:23	1 49 51 1	47,8000 47,2000 47,2000 47,2000	3 1 1 4	70 15 50 49	47.0000 46.5000 46.2000 46.1000	48.1000 48.8000 49.0000 49.2000	62 1798 564 173	2 3 6 3
PURE	2,6280	17:03	1469	2.69	-0.83 %	959	2.6020	2.6380	610	58	152	[+]
PUR	2.60 2.69	2.4180 2.9540	17:02 17:02 17:00 16:48	31 302 2 45	2,6280 2,6280 2,6280 2,6020	10 1 2 1	5560 4 530 20	2.6000 2.5960 2.5900 2.5880	2.6500 2.6540 2.6600 2.6740	2500 963 415 1136	1 1 1 1
PZU	67,5400	17:01	50	68.44	-3.38 %	1710	67.5400	67.5600	191	4 607	310 555	[+]
PZU	66.12 68.94	61.6000 75.2800	17:00 17:00 17:00 17:00	2 2933 511 474	67,5400 67,5400 67,5400 67,5400	5 1 1 1	3358 1508 631 1050	67.5000 67.4800 67.4600 67.4400	67.5800 67.6000 67.6200 67.6600	8514 2326 8229 101	1 1 1 1
QNATECHNO	42,3000	17:02	24	44.00	-3.64 %	176	42.3000	42.4000	189	3	107	[+]
QNA	41.20 44.00	39.6000 48.4000	17:01 17:01 17:00 17:00	51 6 6 44	42,3000 42,3000 42,3000 42,3000	2 1 3 2	139 156 235 49	41.3000 41.2000 41.0000 40.9000	42.5000 43.6000 44.9000 45.6000	804 250 45 180	2 1 1 1
QUERCUS	11,8500	16:43	200	11.95	-0.42 %	538	11.8000	11.8500	160	20	236	[+]
QRS	11.85 12.20	10.8000 13.1000	16:38 16:08 16:02 16:02	5 1 74 200	11,8500 11,8500 11,8500 11,8500	1 3 2 2	2000 3946 360 341	11.7500 11.7000 11.6500 11.6000	11.9000 11.9500 12.0500 12.1000	1937 552 24 293	2 1 2 1
RAFAMET	65,5000	17:00	72	77.00	-13.82 %	20	64.0000	65.5000	688	13	944	[+]
RAF	65.00 78.50	63.0000 76.0000	17:00 17:00 17:00 16:48	1 4 55 10	65,5000 65,5000 65,5000 65,0000	2 3 3 1	150 139 81 55	63.5000 63.0000 62.5000 58.5000	66.5000 67.0000 67.5000 68.0000	36 60 19 10	1 1 1 1
RAINBOW	165,5000	17:04	7	159.70	2.22 %	7	165.0000	165.5000	66	55	9 049	[+]
RBW	159.70 166.50	143.8000 175.6000	17:01 17:00 17:00 17:00	25 2 5 7	165,5000 165,5000 165,5000 165,5000	1 1 3 1	274 8 278 8	164.7000 164.5000 164.3000 164.0000	165.7000 165.8000 165.9000 166.0000	107 50 7 209	2 1 1 3
RANKPROGR	4,3050	17:00	5	4.32	-0.35 %	80	4.2050	4.3050	1554	1	4	[+]
RNK	4.21 4.32	3.8900 4.7500	16:36 15:26 15:26 15:25	10 5 195 5	4,2050 4,3100 4,2800 4,2800	1 1 1 1	1500 2000 2000 2000	4.2000 4.1800 4.1500 4.1200	4.3100 4.3200 4.3300 4.3350	777 1100 592 2928	1 1 1 3
RAWLPLUG	14,2500	17:00	6	14.35	-0.70 %	107	14.2500	14.3500	117	0	2	[+]
RWL	14.25 14.35	12.9500 15.7500	17:00 16:45 16:45 13:35	1 3 7 7	14,2500 14,2500 14,3000 14,3000	3 1 1 1	321 240 100 6	14.0000 13.7500 13.7000 13.6000	14.6500 14.7000 15.0000 15.2000	160 1089 200 200	2 1 1 2
RELPOL	6,1600	16:11	1	6.16	0.65 %	425	6.0400	6.1600	1176	9	56	[+]
RLP	6.12 6.18	5.5600 6.7600	15:18 15:18 14:23 14:23	15 65 270 250	6,1600 6,1200 6,1200 6,1200	2 2 2 2	918 102 505 7	6.0200 6.0000 5.9400 5.8400	6.1800 6.2000 6.2200 6.2400	2781 1500 204 440	3 1 2 2
REMAK	12,5000	15:14	31	12.65	-1.19 %	103	12.2500	12.5000	463	1	8	[+]
RMK	12.25 12.65	11.4000 13.9000	14:49 13:43 12:34 12:22	7 300 300 45	12,2500 12,3000 12,2500 12,5500	2 1 1 2	25 50 139 154	12.1500 12.1000 12.0500 12.0000	12.6000 12.6500 12.7500 12.8000	250 105 105 120	1 1 1 1
RENDER	79,6000	13:39	15	79.80	-0.25 %	20	78.4000	79.6000	77	0	10	[+]
RND	79.60 79.80	72.0000 87.6000	12:52 12:51 12:50 12:40	10 30 10 66	79,6000 79,6000 79,6000 79,8000	1 1 1 1	1 30 30 80	77.2000 77.0000 76.0000 75.2000	80.0000 81.4000 83.0000 83.2000	15 35 200 20	1 2 1 1
ROPCZYCE	24,0000	16:09	1	24.00	0.00 %	104	23.6000	23.9000	20	0	5	[+]
RPC	23.50 24.00	21.6000 26.4000	16:04 15:25 15:25 09:00	50 142 20 5	23,6000 23,5000 23,6000 24,0000	1 3 2 4	590 84 282 275	23.5000 23.3000 23.2000 23.1000	24.0000 24.1000 24.2000 24.3000	1635 20 150 31	1 1 2 2
RYVU	25,5500	17:00	16	25.75	0.79 %	302	25.3500	25.5500	351	16	406	[+]
RVU	25.30 25.75	23.2000 28.3000	17:00 16:49 16:40 16:40	14 33 112 65	25,5500 25,5500 25,6000 25,6000	3 3 2 1	2220 132 160 1	25.3000 25.2500 25.2000 25.1500	25.6000 25.6500 25.7000 25.7500	200 162 101 50	1 3 2 2
SANOK	22,6000	16:48	2	22.70	0.00 %	100	22.5000	22.6000	94	1	16	[+]
SNK	22.40 22.70	20.5000 24.9000	16:34 16:01 14:05 13:35	50 1 26 20	22,4000 22,4000 22,5000 22,6000	1 1 2 2	1316 204 186 1050	22.4000 22.2000 22.1000 22.0000	22.8000 23.0000 23.2000 23.3000	215 927 150 129	1 3 1 1
SANPL	600,2000	17:00	13	600.00	-0.79 %	389	600.0000	600.6000	28	97	58 583	[+]
SPL	598.20 609.00	540.0000 660.0000	17:00 17:00 17:00 17:00	29 137 38 3	600,2000 600,2000 600,2000 600,2000	1 1 2 2	148 16 242 563	599.8000 599.6000 599.4000 599.2000	601.0000 601.2000 601.4000 601.6000	223 103 808 223	1 1 2 1
SANTANDER	47,0000	17:00	20	46.50	0.64 %	1	46.8100	47.0000	160	1	25	[+]
SAN	46.50 47.40	41.8500 51.1500	17:00 16:37 16:21 14:52	12 10 29 6	47,0000 47,0000 46,8100 46,8100	2 1 1 1	42 180 100 1	46.7000 46.5000 46.0100 45.7500	47.2000 47.3000 47.4000 47.5000	10 10 1659 39	1 1 4 1
SANWIL	1,5100	17:00	100	1.56	-5.62 %	1400	1.5050	1.5100	5100	58	91	[+]
SNW	1.51 1.63	1.4000 1.7100	16:29 16:18 16:16 16:15	623 42 1755 1413	1,5100 1,5200 1,5200 1,5200	4 1 3 3	6355 30 1500 2052	1.5000 1.4900 1.4800 1.4700	1.5600 1.5650 1.5700 1.5750	432 365 44 985	1 1 2 1
SCPFL	150,8000	17:00	1	152.40	-1.05 %	93	148.6000	150.8000	98	3	395	[+]
SCP	148.20 152.60	137.2000 167.6000	17:00 16:49 16:48 16:48	6 10 11 26	150,8000 148,4000 148,4000 148,4000	3 3 2 3	105 136 60 135	148.4000 148.2000 148.0000 147.4000	151.2000 151.8000 152.6000 153.0000	317 33 10 69	1 1 1 1
SECOGROUP	35,0000	16:36	3	35.40	1.74 %	69	34.2000	35.4000	212	0	0	[+]
SWG	34.40 35.40	32.0000 38.8000	12:44 09:00 16:39 16:39	1 5 11 5	34,4000 35,4000 34,4000 34,6000	2 2 1 1	330 41 8 200	34.0000 33.0000 32.4000 32.2000	35.8000 36.0000 37.0000 37.2000	50 240 100 5	1 2 1 1
SEKO	10,2500	16:43	28	10.40	-1.44 %	232	10.2500	10.4000	1318	3	31	[+]
SEK	10.20 10.45	9.3600 11.4000	16:43 16:17 16:16 16:16	22 5 4 5	10,2500 10,2500 10,2500 10,2500	4 2 3 5	652 120 111 911	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	4010 2645 180 20	7 8 2 5
SELENAFM	56,4000	17:00	41	56.80	-0.35 %	16	56.4000	56.8000	173	2	141	[+]
SEL	55.20 56.80	51.2000 62.4000	17:00 16:49 16:07 15:54	40 1 175 103	56,4000 56,4000 56,8000 56,8000	1 2 1 1	160 130 231 24	56.0000 55.8000 55.4000 55.2000	57.0000 57.8000 58.2000 58.8000	90 493 42 266	2 2 2 2
SELVITA	43,1000	17:00	91	43.50	-0.92 %	1117	43.1000	43.2000	3100	28	1 201	[+]
SLV	42.70 43.70	39.2000 47.8000	17:00 17:00 16:45 16:45	100 32 86 195	43,1000 43,1000 43,1000 43,1000	1 3 3 1	206 126 77 2	42.9000 42.7000 42.6000 42.5000	43.3000 43.4000 43.5000 43.6000	2000 1706 407 412	1 4 2 3
SFINKS	0,4260	16:40	2	0.41	3.90 %	641	0.4150	0.4260	426	38	16	[+]
SFS	0.41 0.43	0.3690 0.4510	16:39 16:02 16:02 16:02	2 58 430 912	0,4260 0,4140 0,4140 0,4180	1 1 2 4	2442 4000 14000 15104	0.4140 0.4130 0.4120 0.4100	0.4270 0.4280 0.4290 0.4330	2864 12000 320 11623	1 1 1 3
SHOPER	43,8000	17:00	19	42.30	3.30 %	1	43.7000	44.1000	134	12	524	[+]
SHO	42.30 44.00	38.1000 46.5000	17:00 17:00 17:00 17:00	76 5 4 1	43,8000 43,8000 43,8000 43,8000	1 2 2 2	81 622 532 145	43.6000 43.4000 43.3000 43.2000	44.2000 44.3000 44.4000 44.5000	130 540 488 682	2 2 4 2
SILVANO	5,2000	09:24	390	0.00	0.00 %	311	5.1200	5.2000	716	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	09:24 09:24 15:06 15:06	422 188 422 165	5,1800 5,1600 5,1000 5,1000	1 1 1 1	1000 411 75 400	5.1000 5.0600 4.9800 4.9600	5.2800 5.3000 5.4000 5.4400	227 1500 1500 442	1 1 1 2
SIMFABRIC	1,6200	13:49	1000	1.62	-1.22 %	632	1.6000	1.6200	363	8	12	[+]
SIM	1.60 1.62	1.4580 1.7820	13:48 12:48 12:09 12:09	1060 1000 10 800	1,6200 1,6200 1,6200 1,6000	2 2 1 2	676 2144 90 32	1.5920 1.5900 1.5840 1.5820	1.6500 1.6600 1.6680 1.6700	500 1225 500 838	1 1 1 2
SKARBIEC	33,3000	16:27	1	33.20	-0.30 %	491	33.3000	33.4000	1	3	104	[+]
SKH	33.20 33.60	29.9000 36.5000	15:52 14:50 14:29 14:29	1 127 50 30	33,3000 33,3000 33,3000 33,3000	2 3 3 2	211 233 54 101	33.2000 33.1000 33.0000 32.9000	33.5000 33.8000 33.9000 34.0000	186 530 559 108	2 2 4 2
SKYLINE	1,4500	09:03	641	0.00	0.00 %	5219	1.4400	1.4900	3987	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 1 1	587 70 2000 1666	1.4200 1.4100 1.3500 1.3100	1.5000 1.5300 1.5400 1.5900	3911 2405 7371 3000	1 1 2 1
SNIEZKA	83,2000	15:43	22	85.40	0.24 %	150	82.6000	83.2000	14	0	12	[+]
SKA	82.80 85.40	77.0000 93.8000	15:43 15:43 15:38 13:56	2 6 1 10	83,0000 82,8000 82,8000 82,8000	3 2 7 2	49 15 307 68	82.4000 82.2000 82.0000 81.8000	85.4000 85.6000 85.8000 86.8000	516 60 18 19	2 1 1 1
SONEL	15,3000	16:28	12	15.55	-1.61 %	53	15.3000	15.4000	907	0	6	[+]
SON	15.30 15.60	14.0000 17.1000	14:59 14:47 11:57 09:53	120 7 19 110	15,4000 15,3000 15,4000 15,6000	4 3 3 3	59 255 74 230	15.2500 15.2000 15.1500 15.1000	15.4500 15.5000 15.5500 15.6000	10 10 111 75	1 1 2 2
SOPHARMA	8,0400	16:26	40	8.04	-0.74 %	250	8.0200	8.0400	242	0	1	[+]
SPH	8.04 8.04	7.2400 8.8400	14:03 11:07 10:27 10:27	18 64 100 30	8,0400 8,0400 8,1000 8,1000	3 1 1 1	1174 103 170 167	8.0000 7.9800 7.8000 7.7000	8.1600 8.3000 8.3200 8.3800	1352 45 294 200	1 1 1 1
SPYROSOFT	477,0000	17:00	6	468.00	3.02 %	4	477.0000	479.0000	5	0	134	[+]
SPR	468.00 483.00	422.0000 514.0000	17:00 16:44 16:43 16:43	1 3 8 2	477,0000 477,0000 477,0000 477,0000	3 2 1 2	41 2 2 31	476.0000 475.0000 473.0000 472.0000	480.0000 481.0000 482.0000 483.0000	6 15 30 30	1 3 2 3
STALEXP	2,8300	17:00	3328	2.83	0.71 %	462	2.8300	2.8350	48	159	449	[+]
STX	2.81 2.86	2.5500 3.1100	17:00 17:00 17:00 17:00	4023 659 3000 131	2,8300 2,8300 2,8300 2,8300	1 1 3 8	200 2 803 6618	2.8200 2.8150 2.8100 2.8050	2.8400 2.8450 2.8500 2.8550	10 10 22514 5024	1 1 5 3
STALPROD	245,0000	16:47	1	245.00	0.00 %	75	243.0000	245.0000	39	0	44	[+]
STP	243.00 245.00	221.0000 269.0000	16:38 15:43 15:43 15:43	1 8 2 20	245,0000 243,0000 244,0000 245,0000	2 7 5 1	16 290 87 110	242.0000 241.0000 240.0000 239.0000	246.0000 247.0000 248.0000 249.0000	20 36 15 60	2 3 2 4
STALPROFI	8,1000	16:47	202	8.12	-0.25 %	315	8.0600	8.1000	2286	2	15	[+]
STF	8.08 8.12	7.3200 8.9200	15:48 15:44 15:44 15:25	6 57 100 250	8,1000 8,1000 8,1000 8,1000	9 5 14 3	1522 612 2317 351	8.0400 8.0200 8.0000 7.9800	8.1200 8.1400 8.1600 8.1800	2042 297 790 1423	2 2 4 3
STAPORKOW	5,0000	16:34	1	4.92	0.40 %	996	4.8600	5.0000	2685	3	13	[+]
ZUK	4.86 5.00	4.4400 5.4000	15:54 15:30 14:58 14:55	500 1 200 461	4,9400 5,0000 4,9400 5,0000	1 1 3 1	20 20 1920 800	4.8400 4.8200 4.8000 4.6600	5.0500 5.1000 5.1500 5.2000	4175 1300 602 330	1 1 2 2
SUNEX	3,7350	17:00	2	3.58	5.66 %	557	3.6400	3.7350	498	80	293	[+]
SNX	3.54 3.79	3.2200 3.9300	17:00 17:00 17:00 17:00	85 4 4 4	3,7350 3,7350 3,7350 3,7350	1 1 3 1	3 97 1103 3	3.6300 3.6000 3.5800 3.5750	3.7500 3.7700 3.7800 3.7850	1228 500 865 500	2 1 2 1
SYGNITY	72,0000	17:00	90	72.00	1.12 %	156	71.8000	72.8000	154	8	605	[+]
SGN	72.00 74.80	64.8000 79.2000	17:00 17:00 17:00 17:00	17 3 10 12	72,0000 72,0000 72,0000 72,0000	3 4 3 8	128 177 347 194	71.6000 71.4000 71.2000 71.0000	73.0000 73.4000 73.6000 73.8000	578 128 128 1	3 1 1 1
SYNEKTIK	296,8000	17:00	2	298.40	0.61 %	7	296.4000	297.4000	4	10	2 984	[+]
SNT	293.20 298.60	268.6000 328.2000	17:00 17:00 17:00 17:00	2 2 1 3	296,8000 296,8000 296,8000 296,8000	3 1 1 2	43 4 4 13	296.0000 295.8000 295.6000 295.4000	298.0000 298.2000 298.4000 298.6000	1003 124 5 451	9 4 2 6
SYNTHAVERSE	3,6900	17:00	155	3.66	0.82 %	565	3.6700	3.6900	3922	28	103	[+]
SVE	3.62 3.70	3.2950 4.0250	17:00 16:43 16:27 16:27	1195 2435 4809 446	3,6900 3,6700 3,6400 3,6500	1 1 2 1	5 5 1196 5	3.6500 3.6450 3.6400 3.6350	3.7000 3.7150 3.7200 3.7400	1454 300 5058 813	3 1 5 3
TALEX	18,5000	09:02	2	18.50	0.00 %	10	18.3000	18.5000	144	0	0	[+]
TLX	18.50 18.50	16.7000 20.2000	09:02 09:02 09:02 09:02	2 2 2 2	18,5000 18,5000 18,5000 18,5000	1 2 2 2	20 197 182 122	18.2000 18.1000 18.0000 17.9000	19.1000 19.2000 19.5000 19.8000	355 65 150 538	1 1 1 2
TARCZYNSKI	122,0000	14:32	1	122.00	0.00 %	2	121.5000	122.0000	1	0	9	[+]
TAR	121.00 122.00	110.0000 134.0000	13:53 13:53 13:25 13:23	1 14 10 6	122,0000 122,0000 122,0000 122,0000	2 4 4 4	74 25 140 210	121.0000 120.5000 120.0000 119.5000	122.5000 123.0000 123.5000 124.0000	1 10 49 3	1 1 3 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	89.0000	90.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	277 99 199 9	3 1 1 1
TAURONPE	11,7150	17:04	4000	11.27	3.99 %	10223	11.7100	11.7150	1746	5 470	63 158	[+]
TPE	11.21 11.75	10.1400 12.3900	17:00 17:00 17:00 17:00	300 5843 12085 1102	11,7150 11,7150 11,7150 11,7150	2 3 2 2	11140 21997 41912 16604	11.7050 11.7000 11.6950 11.6900	11.7200 11.7250 11.7300 11.7350	26657 1137 5359 150	3 1 3 1
TENDERHUT	5,7800	12:09	100	5.74	0.00 %	902	5.7800	5.8000	902	1	4	[+]
THG	5.74 5.88	5.1800 6.3000	11:22 11:22 11:22 11:22	20 40 5 40	5,8800 5,8600 5,8600 5,8400	2 2 1 1	749 130 40 40	5.7400 5.7200 5.7000 5.6800	5.8800 5.9000 5.9200 5.9400	20 40 40 40	1 1 1 1
TERMOREX	0,7000	09:12	15	0.70	0.00 %	5788	0.6950	0.7000	3210	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:12 09:12 09:12 09:12	15 15 15 15	0,7000 0,7000 0,7000 0,7000	2 1 2 1	655 500 1325 500	0.6900 0.6850 0.6800 0.6750	0.7050 0.7100 0.7150 0.7200	858 2076 5462 241150	2 2 3 3
TESGAS	1,9000	13:37	23495	1.91	-0.52 %	700	1.9000	1.9500	172	24	45	[+]
TSG	1.90 1.95	1.7200 2.1000	11:35 10:17 09:00 16:35	8 90 10 105	1,9500 1,9100 1,9100 1,9100	1 1 1 1	1 700 207 300	1.8900 1.8850 1.8800 1.8700	1.9550 1.9600 1.9750 1.9900	698 1760 1926 639	1 1 3 1
TEXT	36,3800	17:00	2150	36.80	-0.60 %	7	36.2400	36.3800	295	38	1 374	[+]
TXT	36.08 37.08	33.1200 40.4800	17:00 17:00 17:00 17:00	14 409 277 41	36,3800 36,3800 36,3800 36,3800	1 1 1 3	100 30 100 1090	36.2000 36.1800 36.1200 36.1000	36.5000 36.5200 36.5400 36.5800	242 7 100 100	2 1 1 1
TORPOL	67,9000	17:00	200	68.00	2.88 %	200	67.4000	67.9000	121	57	3 904	[+]
TOR	66.70 69.50	61.2000 74.8000	17:00 17:00 17:00 17:00	244 20 28 602	67,9000 67,9000 67,9000 67,9000	2 4 7 2	286 1703 607 167	67.3000 67.1000 67.0000 66.8000	68.1000 68.4000 68.5000 68.6000	443 11 7047 500	2 1 5 1
TOYA	9,4700	17:00	12	9.50	-0.32 %	488	9.4700	9.5400	700	96	915	[+]
TOA	9.40 9.54	8.5500 10.4400	17:00 17:00 16:44 16:44	1 5 11 205	9,4700 9,4700 9,5000 9,4900	2 2 2 4	100 596 1224 2954	9.4400 9.4300 9.4200 9.4100	9.5500 9.5600 9.5700 9.5800	1144 179 50 200	3 1 1 2
TRAKCJA	4,4700	17:01	445	4.63	-2.72 %	427	4.4350	4.4700	2792	161	731	[+]
TRK	4.41 4.69	4.1700 5.0900	17:00 17:00 17:00 17:00	1763 2 675 300	4,4700 4,4700 4,4700 4,4700	1 2 1 4	900 810 30 3970	4.4300 4.4200 4.4150 4.4100	4.5000 4.5050 4.5100 4.5150	600 1000 3794 5351	2 1 3 3
TRANSPOL	6,3000	17:01	1200	5.80	8.62 %	5000	6.2000	6.3000	57283	60	369	[+]
TRN	5.80 6.30	5.2200 6.3800	17:00 17:00 17:00 17:00	1000 1000 5000 4998	6,3000 6,3000 6,3000 6,3000	1 2 1 1	100 600 2 15	6.0400 6.0200 6.0000 5.9600	6.3200 6.3400 6.4000 6.4200	1 1 148 298	1 1 1 1
TSGAMES	102,4000	17:00	114	102.40	-0.39 %	189	102.4000	103.0000	177	4	378	[+]
TEN	102.40 103.80	92.2000 112.6000	17:00 17:00 17:00 17:00	15 41 16 8	102,4000 102,4000 102,4000 102,4000	2 9 2 6	101 541 62 228	102.2000 102.0000 101.8000 101.6000	103.4000 103.6000 103.8000 104.0000	40 739 365 127	1 5 6 4
ULMA	62,5000	16:39	2	60.50	4.17 %	300	59.5000	62.5000	18	0	0	[+]
ULM	60.50 62.50	54.5000 66.5000	10:35 09:00 09:01 17:00	1 1 1 195	60,5000 60,5000 60,0000 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	166 117 189 55	2 2 3 2
ULTGAMES	13,6000	17:00	1	13.70	-0.73 %	6	13.3500	13.6000	1835	2	30	[+]
ULG	13.30 13.70	12.3500 15.0500	15:41 15:41 15:37 15:37	98 202 299 156	13,3500 13,3500 13,3500 13,4000	3 1 3 1	565 1 430 1	13.3000 13.2500 13.2000 13.1500	13.7000 13.8000 13.9500 14.0000	75 63 340 1293	2 1 1 2
UNIBEP	15,8500	16:48	3	16.10	-0.94 %	461	15.6500	15.8500	1097	9	148	[+]
UNI	15.65 16.15	14.5000 17.7000	16:48 16:48 16:48 16:47	56 2 2 5	15,6500 15,6500 15,6500 15,7000	5 2 8 3	389 1873 319 1853	15.6000 15.5500 15.5000 15.4500	15.9000 15.9500 16.0000 16.1000	2 2722 2002 102	1 5 2 2
UNICREDIT	311,9000	15:39	9	312.00	-0.03 %	4	305.0000	312.0000	53	0	12	[+]
UCG	311.90 312.00	280.8000 343.2000	15:17 09:01 11:20 10:32	1 30 17 2	311,9000 312,0000 312,0000 312,0000	1 1 0 0	1 75 0 0	298.0000 294.4000 0.0000 0.0000	320.0000 366.0000 439.0000 560.0000	10 2 2 1	1 1 1 1
UNIMOT	133,2000	17:00	1	133.60	-0.60 %	28	132.8000	133.2000	273	1	106	[+]
UNT	132.20 134.00	120.4000 146.8000	16:49 16:46 16:46 16:15	47 13 37 10	132,4000 133,2000 133,0000 132,4000	1 2 3 1	30 240 81 15	132.4000 132.2000 132.0000 131.8000	133.6000 133.8000 134.0000 134.4000	1 41 189 193	1 2 8 6
URTESTE	57,0000	09:57	10	54.00	-2.06 %	15	55.0000	56.6000	20	0	2	[+]
URT	54.00 57.20	48.6000 59.4000	09:40 09:38 09:28 09:02	1 4 4 2	54,6000 57,2000 57,0000 57,2000	2 1 1 2	6 40 100 51	54.4000 54.2000 54.0000 53.0000	56.8000 57.0000 57.2000 58.0000	40 110 6 132	1 2 1 1
VERCOM	112,6000	17:02	2	115.00	-0.88 %	37	112.6000	113.4000	50	10	1 143	[+]
VRC	112.60 116.60	103.6000 126.4000	17:00 17:00 17:00 17:00	22 16 31 49	112,6000 112,6000 112,6000 112,6000	2 4 11 3	11 150 608 52	112.4000 112.2000 112.0000 111.4000	113.6000 113.8000 114.0000 114.8000	171 32 318 107	1 1 2 2
VIGOSYS	490,0000	16:19	1	495.00	-1.01 %	2	489.0000	494.0000	14	0	45	[+]
VGO	489.00 495.00	446.0000 544.0000	16:18 16:18 16:18 14:34	10 1 1 3	490,0000 490,0000 490,0000 494,0000	3 3 2 2	94 167 103 2	488.0000 487.0000 486.0000 485.0000	495.0000 499.0000 504.0000 506.0000	39 5 41 39	2 1 3 5
VINDEXUS	14,0000	17:00	19	13.85	2.56 %	561	13.8000	14.0000	191	4	58	[+]
VIN	13.65 14.20	12.5000 15.2000	17:00 17:00 16:49 16:49	1 1 1 540	14,0000 14,0000 13,8000 14,0000	1 3 3 6	1141 263 947 366	13.7500 13.7000 13.6500 13.6000	14.1500 14.2000 14.2500 14.3000	1 97 2 149	1 1 2 2
VIVID	0,7080	17:00	260	0.71	-0.56 %	2166	0.7020	0.7080	732	27	19	[+]
VVD	0.68 0.71	0.6360 0.7760	17:00 17:00 17:00 16:43	35 200 5 200	0,7080 0,7080 0,7080 0,7020	1 1 1 2	243 37 1550 6500	0.7000 0.6920 0.6900 0.6840	0.7100 0.7140 0.7180 0.7200	2200 1360 1250 82	1 1 1 4
VOTUM	46,8000	17:00	6	46.95	-0.11 %	51	46.5000	46.8000	108	5	255	[+]
VOT	46.40 47.05	42.3000 51.6000	17:00 17:00 17:00 17:00	36 6 9 13	46,8000 46,8000 46,8000 46,8000	5 2 2 1	81 77 83 10	46.4000 46.3000 46.2000 46.1500	46.8500 46.9000 46.9500 47.0000	1 1 41 1031	1 1 3 2
VOXEL	136,0000	17:00	10	136.20	0.29 %	127	136.0000	136.2000	89	2	242	[+]
VOX	135.40 136.80	122.6000 149.8000	17:00 16:48 16:45 16:42	1 4 9 1	136,0000 136,2000 136,0000 136,0000	2 4 4 5	30 89 237 32	135.4000 135.2000 135.0000 134.8000	136.4000 136.6000 136.8000 137.0000	296 20 10 110	1 2 2 4
VRGSA	4,9900	17:02	2453	5.00	-0.60 %	2558	4.9900	5.0000	4012	27	134	[+]
VRG	4.96 5.00	4.5000 5.5000	17:00 15:53 15:23 15:14	500 5 11 5000	4,9900 5,0000 5,0000 4,9900	1 2 3 2	475 9 516 105	4.9800 4.9700 4.9600 4.9500	5.0200 5.0400 5.0600 5.0800	730 710 871 45	2 3 5 1
WARIMPEX	2,3500	16:49	250	2.35	-0.42 %	332	2.3400	2.3500	490	3	7	[+]
WXF	2.31 2.35	2.1200 2.5800	15:27 15:27 14:48 14:48	100 180 10 10	2,3400 2,3400 2,3400 2,3400	7 10 1 1	6399 8800 1000 440	2.3100 2.3000 2.2900 2.2800	2.3600 2.3700 2.3900 2.4000	3587 3410 131 700	3 2 2 1
WASKO	4,5000	17:03	117	4.31	10.02 %	883	4.5000	4.5800	40	636	2 904	[+]
WAS	4.31 4.84	4.2700 5.2000	17:03 17:00 17:00 17:00	815 935 238 3012	4,5000 4,5000 4,5000 4,5000	1 5 1 1	1000 5007 442 500	4.4800 4.4600 4.4500 4.4400	4.5900 4.6000 4.6100 4.6300	1296 1487 1985 3300	1 2 1 1
WAWEL	838,0000	14:37	1	848.00	-0.24 %	1	838.0000	848.0000	4	0	3	[+]
WWL	838.00 848.00	764.0000 932.0000	12:35 11:41 13:40 12:54	2 1 1 3	848,0000 848,0000 840,0000 840,0000	2 2 1 2	15 88 4 125	836.0000 830.0000 828.0000 826.0000	850.0000 856.0000 858.0000 860.0000	21 1 9 15	2 1 1 2
WIELTON	6,0000	17:00	1687	6.04	-0.66 %	550	5.9900	6.0200	306	33	197	[+]
WLT	5.98 6.04	5.4400 6.6400	17:00 17:00 16:46 16:38	364 34 2 98	6,0000 6,0000 6,0100 6,0200	15 6 5 9	10912 10696 1236 3106	5.9800 5.9700 5.9600 5.9500	6.0300 6.0400 6.0500 6.0600	2872 929 4972 3121	3 5 7 6
WIKANA	8,1500	14:01	1	7.80	4.49 %	995	7.8000	8.1000	200	7	57	[+]
WIK	7.45 8.15	7.0500 8.5500	14:01 14:00 13:51 13:43	108 92 1 229	8,0000 8,0000 8,0000 8,0000	1 1 1 1	15 2433 689 69	7.6000 7.5000 7.1500 6.9000	8.1500 8.2000 8.3000 8.4500	929 316 500 223	1 2 1 1
WIRTUALNA	59,6000	17:00	20	58.80	1.36 %	118	59.1000	59.6000	46	73	4 336	[+]
WPL	58.40 60.00	53.0000 64.6000	17:00 17:00 17:00 17:00	59 20 1 1	59,6000 59,6000 59,6000 59,6000	1 3 5 4	118 101 1905 1208	58.8000 58.7000 58.6000 58.5000	59.7000 59.8000 59.9000 60.0000	51 51 424 2055	1 1 3 10
WITTCHEN	17,6000	16:48	90	17.80	-0.23 %	969	17.6000	17.7000	550	19	333	[+]
WTN	17.60 17.84	16.0200 19.5800	16:48 16:41 16:41 16:40	9 12 27 77	17,6200 17,6200 17,6200 17,6800	1 1 3 7	1 670 1150 2961	17.5800 17.5600 17.5400 17.5000	17.7200 17.7400 17.7600 17.7800	301 300 401 1	2 1 3 1
WOODPCKR	4,4000	16:49	50	4.33	1.62 %	803	4.3500	4.4000	945	14	59	[+]
WPR	4.12 4.40	3.9000 4.7600	16:49 16:49 16:49 16:49	50 50 50 20	4,4000 4,4000 4,4000 4,4000	1 1 1 1	20 536 20 415	4.3000 4.2200 4.2000 4.1800	4.4200 4.4700 4.4800 4.5000	590 601 1000 2914	1 2 2 3
XPLUS	2,4000	14:21	1352	2.37	0.84 %	2333	2.3900	2.4000	1899	4	8	[+]
XPL	2.36 2.45	2.1400 2.6000	12:41 11:44 11:44 10:43	50 800 905 5	2,4000 2,4300 2,4300 2,4500	2 1 3 3	1200 1000 2518 310	2.3800 2.3700 2.3600 2.3500	2.4300 2.4500 2.4600 2.4700	100 140 200 100	1 1 1 1
XTB	88,1800	17:01	154	88.44	0.14 %	144	88.1800	88.2000	70	164	14 479	[+]
XTB	87.30 88.52	79.6000 97.2800	17:00 17:00 17:00 17:00	78 84 70 9	88,1800 88,1800 88,1800 88,1800	2 2 2 2	164 24 40 386	88.1600 88.1000 88.0600 88.0400	88.2200 88.3000 88.3400 88.4000	5 1405 34 134	1 3 1 4
XTPL	63,9000	17:00	14	66.90	-4.34 %	8	63.9000	64.3000	10	4	267	[+]
XTP	63.80 67.80	60.3000 73.5000	17:00 17:00 16:48 16:48	10 6 17 2	63,9000 63,9000 63,8000 63,9000	3 2 2 5	40 9 122 457	63.8000 63.7000 63.6000 63.5000	64.5000 65.5000 65.7000 65.8000	334 100 49 22	2 1 1 1
YARRL	5,6000	16:13	67	5.76	-3.45 %	249	5.6000	5.6800	28	3	15	[+]
YRL	5.60 5.86	5.2000 6.3200	16:13 15:42 14:39 14:39	3 2 7 3	5,6000 5,6800 5,6000 5,6000	1 4 4 3	2 167 121 811	5.5800 5.5600 5.5200 5.5000	5.7000 5.7400 5.8600 5.8800	80 871 98 149	1 1 1 4
ZABKA	22,5000	17:04	6	22.39	0.58 %	2487	22.4900	22.5000	17965	5 809	130 232	[+]
ZAB	22.34 22.50	20.1600 24.6200	17:00 17:00 17:00 17:00	2198 1485 10 1486	22,5000 22,5000 22,5000 22,5000	1 1 2 2	525 2860 2614 13231	22.4700 22.4600 22.4500 22.4400	22.5100 22.5200 22.5300 22.5400	9289 21365 21296 5327	8 11 3 5
ZAMET	0,8060	16:44	54	0.81	-0.49 %	31	0.8060	0.8140	220	9	7	[+]
ZMT	0.80 0.82	0.7280 0.8880	16:44 16:08 16:08 13:04	67 22 965 1500	0,8080 0,8080 0,8080 0,8080	1 3 2 2	1000 2892 9687 4550	0.8040 0.8020 0.8000 0.7900	0.8160 0.8180 0.8200 0.8220	152 1828 100 2749	2 4 1 3
ZEPAK	18,9000	17:04	3267	18.70	1.50 %	473	18.9000	18.9600	50	18	338	[+]
ZEP	18.64 19.08	16.8400 20.5500	17:04 17:00 17:00 17:00	60 87 440 60	18,9000 18,9000 18,9000 18,9000	1 1 1 2	80 133 1 41	18.8400 18.8200 18.7600 18.7400	18.9800 19.0000 19.0200 19.0400	577 2 906 1	4 2 3 1
ZREMB	11,0000	17:00	4	10.98	0.18 %	256	10.8600	11.0000	1696	46	497	[+]
ZRE	10.80 11.16	9.8900 12.0600	17:00 17:00 17:00 17:00	46 254 30 223	11,0000 11,0000 11,0000 11,0000	1 2 6 2	250 1378 1369 236	10.8400 10.8200 10.8000 10.7800	11.0600 11.1200 11.1400 11.1600	255 10 2053 3755	1 1 2 4
ZUE	12,2000	17:00	51	12.10	0.41 %	451	12.0500	12.2000	1465	2	18	[+]
ZUE	12.05 12.20	10.9000 13.3000	17:00 15:28 14:33 14:04	199 142 1 35	12,2000 12,1000 12,2000 12,0500	1 1 2 6	930 125 2290 923	12.0000 11.9000 11.8500 11.8000	12.2500 12.3000 12.3500 12.4000	311 47 206 1799	1 1 2 5

GPW	Świat	Waluty

Notowania GPW
WIG	126888.2	-0.67%	02-26
WIG20	3448.2	-0.93%	02-26
WIG20 Fut	3460.0	-0.77%	02-26
WIG20USD	962.2	-1.23%	02-26
mWIG40	8906.5	+0.11%	02-26
sWIG80	31140.1	+0.02%	02-26

Notowania Świat
Dow	49499.2	+0.03%	02-26
Nasdaq	22878.4	-1.18%	02-26
Nikkei	58753.4	+0.29%	02-26
DAX	25289.0	+0.45%	02-26
Ropa WTI	65.3	+0.14%	0:27
Złoto	5184.0	-0.02%	0:28

Notowania Waluty
EUR/PLN	4.22297	+0.03%	0:28
CHF/PLN	4.62564	+0.01%	0:28
USD/PLN	3.57900	+0.02%	0:28
EUR/USD	1.17993	+0.01%	0:28
GBP/USD	1.34858	+0.02%	0:28
USD/JPY	156.016	-0.06%	0:28

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
COLUMBUS	5.00	17.65%
CAPITAL	1.94	10.23%
WASKO	4.50	10.02%
TRANSPOL	6.30	8.62%
ODLEWNIE	20.50	7.89%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	65.50	-13.82%
PHOTON	1.42	-12.35%
PROTEKTOR	1.41	-7.54%
MEDINICE	36.70	-6.85%
Więcej ...
Rośnie:		143 Spółek
Bez zmian:		47 Spółek
Spada:		164 Spółek
Obrót:		2,401,087,885 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