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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4300	13:57	248	2.44	-0.82 %	4675	2.4300	2.4500	296	0	1	[+]
06N	2.43 2.44	2.2000 2.6800	13:57 13:57 09:00 09:00	205 5 33 5	2,4400 2,4400 2,4400 2,4400	5 2 6 2	1602 110 3546 342	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.4900 2.5000	3905 20 670 2261	2 1 2 4
11B	148,5000	14:57	60	148.40	0.47 %	10	147.1000	147.8000	50	9	1 275	[+]
11B	146.30 149.00	133.6000 163.2000	14:57 14:57 14:57 14:57	1 36 20 1	148,5000 148,6000 148,6000 148,6000	4 1 2 1	62 14 69 2	147.0000 146.8000 146.7000 146.6000	148.0000 148.2000 148.9000 149.0000	293 10 40 301	3 1 2 6
3RGAMES	0,6700	14:35	23	0.67	0.00 %	971	0.6640	0.6700	50550	10	7	[+]
3RG	0.65 0.67	0.6040 0.7360	14:35 14:35 14:35 14:35	23 23 23 199	0,6700 0,6700 0,6700 0,6620	1 1 1 2	801 1200 2000 3550	0.6620 0.6600 0.6580 0.6540	0.6720 0.6740 0.6840 0.6900	3022 2900 1600 600	1 1 1 1
4MASS	4,3500	14:55	366	4.39	-1.02 %	201	4.3900	4.3950	990	1	5	[+]
4MS	4.35 4.39	3.9550 4.8250	14:55 14:55 14:55 13:59	3 431 200 50	4,3500 4,3600 4,3700 4,3900	1 2 1 2	150 200 500 1300	4.3350 4.3250 4.3200 4.3100	4.4000 4.4150 4.4300 4.4350	11679 1500 235 1128	5 1 1 1
ABPL	120,0000	14:58	14	121.20	-0.99 %	31	119.8000	120.0000	192	8	1 003	[+]
ABE	119.00 121.40	109.2000 133.2000	14:57 14:56 14:51 14:48	1 100 14 100	120,0000 119,8000 120,0000 120,0000	2 3 3 6	7 31 11 460	119.6000 119.4000 119.2000 119.0000	120.2000 120.4000 120.6000 120.8000	1 1 321 58	1 1 5 1
ACAUTOGAZ	21,9000	14:02	10	22.00	-0.45 %	1	22.1000	22.2000	58	0	3	[+]
ACG	21.90 22.00	19.8000 24.2000	13:25 11:12 10:25 10:25	1 4 1 22	21,9000 21,9000 21,9000 21,9000	1 1 2 6	130 60 239 234	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	372 1181 251 890	2 1 2 2
ACTION	28,7000	14:56	1	28.20	0.88 %	1	28.7000	28.7500	5	7	199	[+]
ACT	28.15 29.00	25.4000 31.0000	14:56 14:56 14:56 14:56	1 1 1 1	28,7000 28,7500 28,8000 28,8500	1 2 3 2	1 5 5 32	28.6500 28.6000 28.5500 28.5000	28.8000 28.8500 28.9000 28.9500	209 372 20 320	7 3 4 2
ADIUVO	0,5800	14:25	2	0.58	-0.34 %	10000	0.5800	0.5820	4538	0	0	[+]
ADV	0.58 0.58	0.5240 0.6400	10:01 10:01 10:01 10:01	50 50 50 50	0,5820 0,5820 0,5820 0,5820	1 1 1 1	1884 1000 50 2256	0.5660 0.5600 0.5540 0.5520	0.5980 0.6180 0.6200 0.6260	360 3375 7000 2052	2 1 2 1
AGORA	8,6800	14:48	1638	8.68	0.23 %	500	8.7800	8.8800	773	26	222	[+]
AGO	8.54 8.74	7.8200 9.5400	14:47 14:43 14:34 14:34	100 3000 20 2	8,7000 8,7000 8,6800 8,6800	2 1 1 1	1120 2000 2000 100	8.6600 8.6400 8.5600 8.5200	8.9000 8.9400 8.9800 9.0000	1276 100 532 5980	4 1 3 6
AGROTON	4,9000	14:13	100	4.82	0.93 %	450	4.8500	4.9000	589	1	5	[+]
AGT	4.82 4.93	4.3400 5.3000	12:44 11:58 11:58 11:58	200 7 1 442	4,8400 4,8150 4,8200 4,8200	3 1 2 1	315 13 44 250	4.8400 4.8150 4.8000 4.7900	4.9250 4.9300 4.9350 4.9400	7 234 50 220	1 1 3 1
AIGAMES	0,8280	12:32	165	0.82	3.50 %	94	0.8100	0.8280	203	6	5	[+]
ALG	0.80 0.85	0.7380 0.9020	12:01 10:55 10:54 10:54	1663 2 1600 100	0,8000 0,8400 0,8000 0,8020	2 2 1 2	200 2394 10 1304	0.8020 0.8000 0.7800 0.7700	0.8300 0.8360 0.8420 0.8440	998 1250 1785 6996	1 1 1 1
AILLERON	17,0200	14:58	10	16.84	1.31 %	6	17.1400	17.5200	193	9	146	[+]
ALL	16.68 17.40	15.1600 18.5200	14:58 14:57 14:52 14:50	1 3 29 8	17,0200 17,0200 17,2000 17,0400	2 2 1 1	51 6 123 110	17.1200 17.1000 17.0800 17.0600	17.5400 17.5600 17.5800 17.6000	47 3 2 300	1 1 1 1
AIRWAY	0,3040	14:47	10000	0.31	-1.78 %	1642	0.3045	0.3095	1648	48	15	[+]
AWM	0.30 0.31	0.2790 0.3400	12:58 12:29 12:29 12:29	374 100 696 204	0,3085 0,3085 0,3035 0,3035	1 1 2 3	889 4792 12916 29399	0.3040 0.3035 0.3020 0.3000	0.3100 0.3110 0.3120 0.3135	7388 5526 1471 5485	1 1 1 2
ALIOR	128,6000	14:58	20	126.70	2.02 %	673	129.7500	129.8000	163	97	12 345	[+]
ALR	125.15 128.90	114.0500 139.3500	14:58 14:58 14:58 14:58	7 53 40 7	128,6000 128,6000 128,6500 128,7000	3 2 2 2	40 30 147 21	129.7000 129.6500 129.6000 129.5500	129.8500 129.9000 129.9500 130.0000	1400 869 1124 4102	1 5 4 46
ALLEGRO	30,4950	14:59	1	29.86	2.64 %	584	30.6850	30.6850	5296	3 224	97 709	[+]
ALE	29.70 30.54	26.8700 32.8400	14:58 14:58 14:58 14:58	1 2 78 441	30,4950 30,4950 30,4900 30,4900	5 3 1 1	47769 6612 50 50	30.6800 30.6500 30.6400 30.5700	30.6900 30.6950 30.7000 30.7050	2948 3786 78480 6409	3 3 10 2
ALTA	1,6150	14:20	16	1.67	-3.29 %	81	1.6150	1.6600	2726	3	5	[+]
AAT	1.61 1.67	1.5050 1.8350	12:30 11:33 10:51 10:49	600 398 617 1067	1,6150 1,6150 1,6100 1,6150	1 1 1 1	313 242 4846 1029	1.6100 1.5850 1.5800 1.5500	1.6700 1.6750 1.6800 1.6900	3648 758 4465 363	1 1 1 1
ALTUSTFI	2,7600	14:12	14	2.78	-1.08 %	1391	2.7700	2.7800	494	2	6	[+]
ALI	2.71 2.78	2.5100 3.0500	13:57 13:57 12:22 11:58	491 110 1 3	2,7100 2,7200 2,7100 2,7700	1 1 1 1	1000 2 2001 200	2.7500 2.7100 2.7000 2.6900	2.8000 2.8100 2.8200 2.8300	1 1 2000 1703	1 1 1 2
AMBRA	19,7000	14:57	100	19.42	3.25 %	1812	19.7600	19.7800	2081	23	457	[+]
AMB	19.16 19.98	17.4800 21.3500	14:57 14:53 14:53 14:52	5 149 51 6	19,7000 19,6000 19,6600 19,7000	2 1 1 1	291 3 50 255	19.7200 19.6400 19.6200 19.6000	19.9400 19.9800 20.0000 20.0500	330 303 260 1	1 2 4 1
AMICA	51,6000	14:51	71	51.80	-0.19 %	30	53.2000	53.8000	718	9	469	[+]
AMC	51.60 53.20	46.6500 56.9000	14:51 14:51 14:51 14:51	25 3 1 50	51,6000 51,6000 51,7000 51,7000	1 3 1 2	50 278 219 703	53.1000 53.0000 52.9000 52.8000	53.9000 54.0000 54.1000 54.2000	135 331 396 372	1 6 2 3
AMREST	11,4800	14:58	47	11.36	0.70 %	259	11.3800	11.4200	1587	30	343	[+]
EAT	11.36 11.50	10.2400 12.4800	14:55 14:55 14:55 14:55	78 228 12 143	11,4800 11,4800 11,4800 11,4800	4 5 1 5	563 264 1794 885	11.3600 11.3400 11.3200 11.3000	11.4400 11.4800 11.5000 11.5400	626 1 3164 1000	1 1 3 1
ANSWEAR	18,6400	14:58	55	18.92	-0.32 %	220	18.6400	18.8000	580	18	340	[+]
ANR	18.38 18.92	17.0400 20.8000	14:57 14:57 14:57 14:57	28 3 70 1	18,7800 18,5000 18,5000 18,5000	1 2 1 1	110 515 115 161	18.6200 18.6000 18.5800 18.5600	18.8400 18.8600 18.8800 18.9000	263 457 420 230	3 2 3 2
APATOR	23,9000	14:26	34	24.35	-1.44 %	55	24.5000	24.6000	512	15	370	[+]
APT	23.80 24.70	21.9500 26.7500	14:26 14:26 14:26 14:26	171 110 152 33	23,9500 24,0000 24,0000 24,0000	1 1 1 2	18 111 70 158	24.3000 24.2500 24.2000 24.1500	24.6500 24.7000 24.7500 24.8000	50 7287 386 5	1 4 2 1
APLISENS	17,9000	09:00	2	17.90	0.00 %	1	17.6000	17.9000	445	0	0	[+]
APN	17.90 17.90	16.1500 19.6500	17:00 14:48 09:00 17:00	2 1 1 2	17,9000 17,9000 17,9000 17,9000	5 3 1 1	45 12 143 10	17.3500 17.3000 17.2500 17.2000	18.0000 18.1000 18.1500 18.2000	1300 14 215 30	2 1 2 1
APSENERGY	2,9700	14:53	50	2.97	2.41 %	1166	2.9700	2.9800	518	16	47	[+]
APE	2.90 3.00	2.6800 3.2600	14:17 14:06 14:00 13:56	18 748 27 2000	2,9800 2,9800 2,9700 2,9700	1 2 1 4	1 84 2650 3397	2.9600 2.9200 2.9100 2.9000	2.9900 3.0000 3.0200 3.0300	1290 4432 24 18347	1 4 2 1
ARCHICOM	48,5000	14:39	32	48.40	1.68 %	36	48.2000	48.4000	8	1	30	[+]
ARH	47.80 48.60	43.6000 53.2000	14:39 14:39 14:18 14:02	1 112 70 6	48,4000 48,0000 47,9000 48,0000	2 1 2 1	298 30 36 34	48.0000 47.9000 47.7000 47.6000	48.6000 48.8000 48.9000 49.0000	93 299 27 1483	3 2 1 5
ARCTIC	8,0000	14:53	1	7.90	1.01 %	1437	7.9000	7.9800	106	5	43	[+]
ATC	7.86 8.07	7.1100 8.6900	14:53 14:49 14:18 13:55	187 1 50 54	8,0000 7,9700 8,0000 8,0000	3 1 3 1	702 3 492 50	7.8800 7.8700 7.8500 7.8400	8.0000 8.0400 8.0500 8.0600	542 83 520 942	1 1 2 2
ARLEN	30,3000	14:58	83	31.20	-2.57 %	2123	30.9000	31.0000	70	20	608	[+]
ARL	30.30 31.80	28.1000 34.3000	14:58 14:58 14:58 14:58	30 99 50 1	30,3000 30,3500 30,3500 30,4000	2 1 2 1	55 300 200 10	30.8000 30.7500 30.6000 30.4500	31.2000 31.3000 31.3500 31.4500	270 100 13 366	1 1 1 1
ARTIFEX	22,2000	14:57	178	21.80	2.30 %	100	22.0000	22.4500	1280	23	505	[+]
ART	21.80 23.00	19.6200 23.9500	14:53 14:50 14:46 14:34	95 54 70 178	22,3000 22,3500 22,3500 22,1000	1 2 4 1	169 120 1750 244	21.8000 21.6000 21.5000 21.3000	22.5000 22.6000 22.6500 22.7000	278 41 800 670	1 1 1 2
ASBIS	59,3500	14:58	1	55.00	7.91 %	202	59.1000	59.3000	4578	464	26 662	[+]
ASB	55.00 59.65	49.5000 60.5000	14:58 14:58 14:58 14:58	42 30 20 1	59,3500 59,5500 59,3500 59,5500	1 1 4 2	100 100 265 4	59.0000 58.9000 58.8000 58.7500	59.3500 59.4000 59.5000 59.5500	2004 640 11455 1575	3 6 18 4
ASMGROUP	0,2500	14:25	137	0.25	0.00 %	1000	0.2570	0.2610	8574	56	14	[+]
ASM	0.25 0.26	0.2240 0.2720	14:25 14:25 14:20 14:19	9 134 2005 4500	0,2510 0,2510 0,2550 0,2540	1 1 1 1	10000 46816 15000 10000	0.2550 0.2540 0.2530 0.2520	0.2620 0.2640 0.2650 0.2670	52375 35208 45000 2093	3 3 1 1
ASSECOBS	79,8000	14:51	5	79.80	0.00 %	50	78.6000	79.6000	124	1	76	[+]
ABS	78.60 80.00	72.0000 87.6000	14:46 14:36 14:36 14:36	1 13 1 2	79,8000 79,8000 79,6000 79,6000	3 3 5 1	15 3 42 1	78.4000 78.2000 78.0000 77.8000	79.8000 80.0000 80.2000 80.6000	135 148 172 146	1 4 1 2
ASSECOPOL	195,8000	14:59	131	191.00	3.00 %	10	194.2000	194.2500	7653	101	19 592	[+]
ACP	188.60 196.00	171.9000 210.1000	14:59 14:59 14:59 14:59	14 18 25 19	195,7500 195,7500 195,7500 195,7500	1 4 2 1	1253 248 1261 7	194.1000 194.0000 193.8000 193.7000	194.3000 194.3500 194.4000 194.4500	665 870 214 27	2 2 2 2
ASSECOSEE	61,0000	14:58	18	61.10	-0.33 %	20	61.1000	61.5000	193	14	863	[+]
ASE	60.40 61.40	55.0000 67.2000	14:58 14:58 14:58 14:58	16 4 4 7	61,0000 61,0000 61,0000 61,0000	3 2 1 3	245 60 100 214	61.0000 60.9000 60.8000 60.7000	61.6000 61.7000 61.8000 62.0000	440 200 200 1	5 1 1 1
ASTARTA	47,4500	14:45	4	47.20	0.53 %	10	47.6000	47.8500	100	8	360	[+]
AST	46.50 47.70	42.5000 51.9000	14:45 13:48 13:48 13:48	1 411 1 7	47,4500 47,0000 47,0500 47,3500	2 1 2 7	560 111 82 2149	47.5000 47.1500 47.0500 47.0000	47.9000 47.9500 48.0000 48.4000	1444 3 568 1	3 1 3 1
ATAL	59,4000	14:56	36	58.90	0.68 %	322	59.1000	59.6000	396	2	113	[+]
1AT	58.10 59.40	53.1000 64.7000	14:56 14:56 14:49 14:46	5 7 40 3	59,4000 59,4000 59,4000 59,4000	2 1 1 1	76 70 20 50	59.0000 58.8000 58.6000 58.5000	59.7000 59.8000 59.9000 60.0000	8 92 170 608	1 2 2 8
ATENDE	3,4100	14:58	201	3.40	1.79 %	953	3.4500	3.4800	1169	103	359	[+]
ATD	3.40 3.55	3.0600 3.7400	14:58 14:55 14:55 14:55	700 1232 284 226	3,4100 3,4800 3,4600 3,4500	2 2 3 1	3531 137 2467 1	3.4200 3.4100 3.4000 3.3800	3.5000 3.5400 3.5500 3.5600	1590 1493 13548 318	3 2 6 2
ATLANTAPL	19,0500	14:41	1	18.80	1.33 %	77	18.6500	19.0500	69	2	40	[+]
ATP	18.50 19.05	16.9500 20.6000	14:27 12:47 12:47 10:33	2 7 3 150	18,6500 19,0500 18,6000 18,5000	2 2 1 1	101 1060 50 684	18.5500 18.5000 18.0000 17.7500	19.1000 19.3000 19.4000 19.5000	399 1 1 1	2 1 1 1
ATMGRUPA	3,9400	14:26	200	3.96	-0.25 %	690	3.9500	3.9600	1581	2	7	[+]
ATG	3.88 3.96	3.5700 4.3500	14:25 13:21 13:11 12:01	400 5 12 137	3,9200 3,9000 3,9000 3,8800	1 2 2 1	1346 1826 490 156	3.9200 3.9000 3.8900 3.8800	3.9700 3.9800 3.9900 4.0000	3845 5360 1231 10466	4 6 3 10
ATREM	59,5000	14:57	16	57.20	4.20 %	210	58.5000	59.0000	1500	19	1 141	[+]
ATR	57.20 59.80	51.5000 62.9000	14:51 14:50 14:50 14:50	2 50 101 50	58,8000 59,7000 58,7000 58,7000	3 1 1 3	1686 170 60 951	58.4000 58.3000 58.2000 58.1000	59.3000 59.4000 59.7000 59.8000	370 580 138 180	3 2 1 1
AUTOPARTN	23,3000	14:58	325	22.20	4.72 %	484	22.9500	23.0000	1894	363	8 327	[+]
APR	22.00 23.45	19.9800 24.4000	14:58 14:58 14:58 14:58	95 5 295 65	23,3000 23,3000 23,3500 23,3500	1 1 4 1	50 1134 6227 200	22.8000 22.7500 22.7000 22.6500	23.0500 23.1000 23.1500 23.2000	20 567 20 3970	2 8 2 7
BBIDEVNFI	5,4400	17:00	1	0.00	0.00 %	447	5.3600	5.4400	3777	0	0	[+]
BBD	0.00 0.00	4.9000 5.9800	16:34 16:22 15:12 13:12	8 2 1 1	5,3600 5,4400 5,3600 5,3600	3 3 2 2	2002 871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	1000 815 8863 366	1 2 2 1
BENEFIT	3 960,0000	14:58	1	3,900.00	1.80 %	2	3960.0000	3984.0000	50	2	9 606	[+]
BFT	3,900.00 3,968.00	3510.0000 4290.0000	14:58 14:57 14:57 14:56	1 1 1 1	3 958,0000 3 958,0000 3 958,0000 3 958,0000	1 1 1 1	1 1 37 97	3950.0000 3940.0000 3938.0000 3934.0000	3986.0000 3988.0000 3990.0000 3992.0000	3 22 22 18	3 3 10 3
BEST	29,5000	14:58	1	28.60	4.98 %	140	28.7000	29.5000	200	17	488	[+]
BST	28.50 30.00	25.8000 31.4000	14:57 14:52 14:46 14:46	50 50 152 68	29,1000 29,1000 29,6000 29,5000	2 1 1 1	314 75 351 40	28.6000 28.5000 28.3000 28.2000	29.8000 29.9000 30.0000 30.1000	90 156 404 300	1 2 2 1
BETACOM	5,3600	09:13	26	5.36	3.47 %	2	5.2400	5.3000	296	0	0	[+]
BCM	5.36 5.36	4.8300 5.8800	09:00 16:01 16:01 16:01	5 168 58 8	5,3600 5,1800 5,2000 5,2000	3 2 1 1	1818 2201 333 157	5.1800 5.0600 5.0200 5.0000	5.3600 5.4000 5.5000 5.6000	1603 1650 2135 999	4 1 2 1
BIGCHEESE	5,8000	14:39	15	5.59	3.94 %	60	5.8100	5.8500	409	17	99	[+]
BCS	5.55 5.85	5.0400 6.1400	14:35 14:26 14:20 14:20	200 30 1 22	5,8000 5,8200 5,8300 5,8000	1 1 1 1	200 230 212 798	5.7500 5.7200 5.7100 5.7000	5.8900 5.9000 5.9100 5.9200	1862 102 4 250	2 1 1 1
BIOCELTIX	82,8000	14:58	30	82.00	0.98 %	11	82.4000	83.0000	3014	5	387	[+]
BCX	81.50 83.00	73.8000 90.2000	14:46 14:46 14:46 14:46	19 1 6 8	82,0000 82,3000 82,3000 82,3000	1 1 2 2	60 156 236 50	82.2000 82.1000 82.0000 81.9000	83.2000 83.4000 83.5000 83.7000	5 31 40 40	1 2 1 1
BIOMAXIMA	11,7000	14:54	5	11.64	0.86 %	51	11.6000	11.6600	57	7	87	[+]
BMX	11.60 11.76	10.4800 12.8000	14:52 14:43 14:31 14:14	303 500 1 396	11,6000 11,6400 11,6000 11,6000	1 1 1 4	50 50 150 922	11.5600 11.5400 11.5200 11.5000	11.6800 11.7000 11.7200 11.7400	50 250 250 459	1 2 3 3
BIOTON	4,2000	14:50	80	4.15	-0.47 %	4023	4.1600	4.2000	701	10	41	[+]
BIO	4.15 4.21	3.7350 4.5650	14:17 14:17 14:13 14:05	474 26 2 44	4,1600 4,1700 4,2050 4,1700	4 2 2 4	41 404 1005 2233	4.1500 4.1450 4.1400 4.1300	4.2050 4.2100 4.2200 4.2250	1500 54626 6031 1500	1 3 5 1
BLOOBER	25,6000	14:45	10	25.80	-0.39 %	50	25.7000	25.8000	257	12	311	[+]
BLO	25.50 26.00	23.2500 28.3500	14:45 14:45 14:45 14:36	1 299 301 5	25,8000 25,6000 25,6500 25,6500	2 2 2 5	315 512 400 1030	25.6500 25.6000 25.5500 25.5000	25.8500 25.9000 25.9500 26.0000	279 290 547 2411	1 4 3 7
BNPPL	160,8000	14:58	4	159.00	0.88 %	37	161.0000	161.8000	47	9	1 380	[+]
BNP	158.00 160.80	143.2000 174.8000	14:58 14:58 14:58 14:57	1 24 2 15	160,8000 160,8000 160,8000 160,8000	1 1 1 1	140 140 63 140	160.8000 160.6000 160.4000 160.2000	163.0000 163.4000 163.6000 163.8000	1141 194 113 140	2 2 2 1
BOGDANKA	24,4000	14:58	37	27.00	-9.80 %	195	24.4500	24.5000	1303	625	15 855	[+]
LWB	24.35 27.20	24.3000 29.7000	14:58 14:58 14:57 14:57	100 7 10 65	24,4500 24,4000 24,4000 24,4000	2 5 3 3	102 6284 1216 212	24.4000 24.3000 24.2500 24.2000	24.5500 24.6000 24.6500 24.7000	50 252 2035 1132	1 4 6 5
BOOMBIT	6,4000	14:44	8	6.50	-1.54 %	23	6.4000	6.4800	200	2	15	[+]
BBT	6.38 6.54	5.8600 7.1400	14:28 11:18 11:14 11:14	119 84 279 5	6,4000 6,5400 6,5200 6,5200	1 4 1 1	500 604 407 40	6.3400 6.2000 6.1600 6.1000	6.5000 6.5400 6.5600 6.5800	217 393 13 234	1 1 1 1
BORYSZEW	4,7350	14:51	230	4.73	-0.32 %	3842	4.7000	4.7350	972	47	222	[+]
BRS	4.70 4.80	4.2600 5.2000	14:46 14:43 14:42 14:41	20 150 50 43	4,7150 4,7350 4,7150 4,7200	1 1 3 1	157 47 2038 1	4.6900 4.6850 4.6800 4.6750	4.7400 4.7500 4.7600 4.7650	1902 5 665 336	1 1 1 1
BOS	10,3000	14:53	300	10.54	-1.15 %	52	10.2800	10.3000	5905	50	518	[+]
BOS	10.28 10.54	9.4900 11.5800	14:50 14:49 14:48 14:48	100 73 317 50	10,3000 10,3000 10,3000 10,3000	7 4 5 5	595 858 419 1213	10.2600 10.2400 10.2200 10.2000	10.3400 10.3600 10.4000 10.4200	400 2500 170 370	4 1 3 3
BOWIM	6,3800	14:49	2	6.44	-0.93 %	79	6.3200	6.3600	1122	12	75	[+]
BOW	6.30 6.50	5.8000 7.0800	14:43 14:43 14:43 14:42	50 100 1103 115	6,3000 6,3000 6,3000 6,3000	1 2 2 5	542 501 380 1672	6.3000 6.2800 6.2400 6.2200	6.3800 6.4400 6.5000 6.5200	374 902 6954 299	1 2 4 2
BUDIMEX	750,6000	14:58	1	740.00	1.85 %	38	745.0000	746.2000	3256	25	18 696	[+]
BDX	729.60 752.60	666.0000 814.0000	14:58 14:58 14:58 14:58	1 6 24 9	750,6000 750,2000 750,4000 750,6000	1 1 1 2	111 7 8 21	744.8000 744.6000 744.2000 744.0000	746.6000 747.0000 747.6000 748.6000	16 15 188 12	2 2 2 2
BUMECH	23,1600	14:54	32	22.86	1.31 %	15	22.3800	22.4000	243	40	912	[+]
BMC	22.80 23.28	20.5800 25.1400	14:54 14:54 14:53 14:53	81 50 51 78	23,1600 23,2000 23,1600 23,1600	1 2 1 5	50 389 89 2398	22.3000 22.2800 22.2200 22.2000	22.5000 22.5400 22.5800 22.6800	200 123 55 250	1 1 1 1
CAPITAL	1,7200	14:04	1810	1.72	-2.27 %	1966	1.7500	1.8300	1674	38	66	[+]
CPA	1.70 1.81	1.5500 1.8900	14:04 14:04 14:04 13:57	500 1200 1490 300	1,7200 1,7300 1,7300 1,7500	3 2 3 3	4637 7500 7994 9100	1.7400 1.7300 1.7200 1.7100	1.8400 1.8500 1.8600 1.8700	5000 5000 3009 1000	1 1 2 1
CAPITEA	0,6920	14:53	6487	0.70	-1.42 %	2500	0.6860	0.7000	13849	910	637	[+]
CAP	0.68 0.73	0.6280 0.7640	14:53 14:52 14:36 14:32	2500 7000 10000 44917	0,6920 0,6880 0,6840 0,6820	2 3 5 1	3247 24500 11100 9265	0.6840 0.6820 0.6800 0.6760	0.7040 0.7060 0.7120 0.7140	2500 8000 3954 45779	1 1 1 2
CAPTORTX	78,8000	14:52	20	81.40	-3.19 %	62	80.1000	81.9000	200	2	138	[+]
CTX	78.50 81.40	73.3000 89.5000	14:26 14:26 14:26 14:08	19 1 10 3	78,8000 78,9000 78,9000 78,8000	1 2 1 1	30 67 50 120	79.4000 79.3000 79.2000 79.1000	82.0000 82.6000 82.7000 82.8000	235 199 50 300	4 2 1 1
CASPAR	4,9600	12:42	1	5.10	-2.75 %	10	4.9800	5.1500	10742	10	52	[+]
CSR	4.96 5.15	4.6000 5.6000	12:42 11:27 10:00 10:00	2 1 8726 1345	5,0000 5,1500 5,1500 5,1000	1 1 1 1	1000 10 10 10	4.9600 4.6400 4.6200 4.5400	5.2000 5.3500 5.4000 5.5000	120 283 490 100	3 1 2 1
CAVATINA	13,9500	10:04	5	13.95	-0.36 %	500	13.6000	13.9000	90	0	0	[+]
CAV	13.95 13.95	12.6000 15.3000	14:06 10:24 10:24 10:24	8 7 73 20	14,0000 14,0000 13,9500 13,9500	1 3 1 2	50 533 20 60	13.5500 13.5000 13.4000 13.3500	13.9500 14.0000 14.0500 14.1000	30 105 101 72	1 2 1 1
CDPROJEKT	289,4000	14:59	1	277.40	4.21 %	54	287.3000	288.4000	3753	473	134 553	[+]
CDR	265.60 289.70	249.7000 305.1000	14:58 14:58 14:58 14:58	1 6 2 1	289,5000 289,5000 289,5000 289,4000	1 4 3 1	10 222 149 149	287.2000 287.0000 286.8000 286.7000	288.5000 288.6000 288.7000 288.8000	477 204 945 250	6 3 3 1
CDRL	7,6000	14:27	500	7.85	-0.65 %	600	7.5500	7.7000	65	10	78	[+]
CDL	7.50 7.85	7.1000 8.6000	13:54 13:49 13:28 12:49	400 1050 1000 350	7,6500 7,6000 7,6500 7,5000	2 1 1 1	1152 1050 500 1	7.5000 7.4500 7.4000 7.3000	7.7500 7.8500 8.0000 8.3000	1000 59 1 5	1 1 1 1
CELTIC	1,9000	14:50	858	1.91	-3.80 %	4870	1.9000	1.9200	1230	7	14	[+]
CPD	1.90 1.97	1.7150 2.0900	14:50 12:56 12:56 12:48	2 2000 2 700	1,9050 1,9650 1,9650 1,9600	1 1 2 5	150 969 550 1973	1.8400 1.8350 1.8200 1.8000	1.9600 1.9700 1.9850 1.9900	802 6170 13160 12	2 2 1 6
CEZ	210,8000	14:58	1	211.00	-1.03 %	29	206.0000	213.0000	1	0	1	[+]
CEZ	210.80 213.00	189.9000 232.0000	11:21 09:12 09:12 14:24	2 1 2 1	213,0000 211,0000 211,0000 213,0000	1 1 1 1	7 50 3 3	205.2000 205.0000 204.0000 203.0000	213.2000 214.8000 216.0000 216.4000	12 7 100 5	1 1 1 1
CIGAMES	3,5150	14:54	300	3.41	3.69 %	3194	3.3900	3.4250	1000	1 015	3 568	[+]
CIG	3.34 3.57	3.0650 3.7450	14:50 14:49 14:49 14:48	2500 575 100 11	3,5000 3,5000 3,5000 3,5000	1 4 2 2	1000 16376 105 105	3.3850 3.3800 3.3750 3.3700	3.4300 3.4400 3.4450 3.4500	3208 900 1630 5000	1 1 1 1
CLNPHARMA	21,1000	14:45	1	21.00	0.96 %	10	20.9000	21.0000	563	6	124	[+]
CLN	20.75 21.10	18.9000 23.1000	14:45 14:33 14:33 13:29	10 1 10 19	21,0500 21,1000 21,0500 20,9000	1 1 3 1	3000 5 2292 1	20.8000 20.7500 20.7000 20.6500	21.1000 21.1500 21.2000 21.2500	244 1268 684 104	2 5 3 2
CLOUD	66,0000	14:37	114	64.60	-1.20 %	148	65.0000	68.4000	110	2	99	[+]
CLD	63.60 68.00	58.2000 71.0000	14:37 14:36 14:36 14:35	30 100 50 24	68,0000 66,2000 66,0000 65,6000	1 3 3 2	6 115 321 51	64.6000 64.4000 64.0000 63.4000	68.6000 69.6000 70.2000 70.4000	11 1 194 48	1 1 1 2
COALENERG	2,4560	14:56	54	2.49	-1.60 %	3095	2.4220	2.4560	992	44	107	[+]
CLE	2.42 2.49	2.2440 2.7400	14:44 14:44 14:33 14:23	5464 36 314 146	2,4400 2,4560 2,4560 2,4220	4 1 3 1	3074 715 2642 250	2.4200 2.4140 2.4100 2.4020	2.4580 2.4800 2.4920 2.5000	119038 1170 900 14921	2 1 1 1
COGNOR	5,5350	14:58	2	5.34	4.04 %	11	5.5100	5.5300	12060	688	3 758	[+]
COG	5.33 5.54	4.8060 5.8700	14:58 14:58 14:58 14:58	3451 799 500 250	5,5350 5,5300 5,5300 5,5300	1 2 1 2	138 510 1000 1500	5.5050 5.5000 5.4950 5.4900	5.5350 5.5400 5.5450 5.5500	2189 12576 4860 27104	5 8 8 19
COLUMBUS	3,8350	14:56	5	3.82	0.13 %	80	3.7750	3.8450	116	21	79	[+]
CLC	3.74 3.84	3.4350 4.1950	14:26 14:24 13:11 13:11	26 5 3 2	3,8350 3,7950 3,8400 3,8400	2 1 3 2	10 2 407 1150	3.7650 3.7600 3.7550 3.7500	3.8500 3.8600 3.8650 3.8700	5546 5 5 5	7 1 1 1
COMP	56,5000	14:53	39	56.90	-0.18 %	100	57.1000	57.5000	403	7	380	[+]
CMP	56.00 56.90	51.3000 62.5000	14:37 14:37 14:36 14:28	66 21 69 31	56,3000 56,3000 56,4000 56,4000	2 1 1 1	82 41 41 104	56.7000 56.5000 56.4000 56.3000	57.6000 57.7000 57.8000 58.0000	357 340 184 285	1 3 3 2
COMPERIA	4,8000	13:41	355	4.60	4.35 %	108	4.6000	4.7600	330	7	33	[+]
CPL	4.16 4.80	4.1400 5.0500	13:41 13:40 13:40 13:40	145 81 100 542	4,7600 4,7600 4,7000 4,6000	1 2 1 1	888 1113 800 30	4.4200 4.4000 4.3200 4.2600	4.8000 4.9600 5.1500 5.2000	2245 250 500 540	2 1 1 1
COMPREMUM	1,2450	14:31	1	1.22	2.05 %	3000	1.2300	1.2550	7600	43	52	[+]
CPR	1.20 1.25	1.1000 1.3400	13:56 13:56 13:56 13:56	340 170 370 251	1,2450 1,2450 1,2450 1,2450	1 1 3 2	800 5000 3802 3180	1.2250 1.2200 1.2150 1.2100	1.2600 1.2650 1.2700 1.2800	1037 1500 3675 6545	3 1 1 4
CORMAY	0,5900	14:56	1700	0.59	-1.34 %	200	0.6040	0.6060	5240	40	24	[+]
CRM	0.59 0.60	0.5320 0.6480	14:47 13:54 13:54 13:20	2 252 48 4436	0,5900 0,5900 0,5900 0,6000	1 3 5 4	1698 4810 11116 9402	0.5900 0.5880 0.5860 0.5840	0.6080 0.6100 0.6140 0.6160	33 3333 1100 15033	1 1 1 2
CREEPYJAR	598,0000	14:55	5	588.00	1.36 %	3	594.0000	598.0000	39	1	326	[+]
CRJ	588.00 598.00	530.0000 646.0000	14:55 14:55 14:55 14:55	5 21 2 3	598,0000 598,0000 598,0000 598,0000	7 11 6 10	36 99 55 106	590.0000 588.0000 586.0000 584.0000	600.0000 602.0000 604.0000 606.0000	58 42 2 48	6 3 1 5
CREOTECH	665,0000	14:58	1	675.00	-0.75 %	10	662.0000	665.0000	6	10	6 314	[+]
CRI	655.00 676.00	608.0000 742.0000	14:56 14:55 14:55 14:55	1 2 3 1	661,0000 660,0000 660,0000 660,0000	1 12 6 10	1 121 45 597	661.0000 660.0000 659.0000 658.0000	666.0000 667.0000 668.0000 669.0000	49 20 410 2	2 1 2 2
CYBERFLKS	190,6000	14:58	4	189.00	3.03 %	80	192.0000	192.2000	208	23	4 396	[+]
CBF	185.30 192.50	170.1000 207.8000	14:58 14:58 14:58 14:57	1 7 1 2	190,5000 190,5000 190,5000 190,5000	2 1 2 1	46 2 4 3	191.5000 190.4000 189.9000 189.5000	192.4000 192.5000 192.8000 192.9000	7 261 6 208	1 5 1 1
CYFRPLSAT	11,6400	14:58	2	11.63	1.17 %	82	11.6900	11.6950	51312	212	2 452	[+]
CPS	11.50 11.65	10.4700 12.7900	14:58 14:58 14:58 14:58	2 2 38 180	11,6400 11,6400 11,6450 11,6450	2 3 2 2	473 17 16 758	11.6850 11.6800 11.6750 11.6700	11.7000 11.7050 11.7200 11.7350	1000 28 1250 200	1 1 2 2
DADELO	73,5000	14:58	16	72.90	1.52 %	4	73.1000	73.7000	17	3	197	[+]
DAD	72.60 74.40	65.7000 80.1000	14:56 14:53 14:53 14:53	3 4 5 9	73,6000 73,5000 73,5000 73,5000	1 2 3 6	4 120 4569 162	73.0000 72.9000 72.8000 72.6000	73.8000 73.9000 74.0000 74.2000	262 29 115 59	1 2 2 2
DATAWALK	144,4000	14:53	49	145.00	-0.41 %	5	145.4000	145.6000	68	12	1 732	[+]
DAT	142.80 147.00	130.6000 159.4000	14:52 14:50 14:50 14:50	1 50 1 8	144,4000 144,4000 144,4000 144,4000	2 1 1 1	1201 10 70 6	145.0000 144.6000 144.4000 144.2000	146.0000 147.0000 147.2000 147.4000	394 239 50 32	3 4 1 2
DBENERGY	9,8800	14:20	10	9.82	0.82 %	200	9.6600	10.0000	30	1	6	[+]
DBE	9.52 10.15	8.8400 10.8000	13:51 13:51 13:37 13:37	10 10 20 5	9,8000 9,8000 9,5200 9,6000	1 1 1 1	200 51 10 20	9.6400 9.6000 9.5600 9.5400	10.1000 10.2000 10.3000 10.4000	10 20 20 50	1 1 1 1
DEBICA	83,7000	14:51	21	83.90	-0.24 %	90	83.7000	84.4000	282	1	102	[+]
DBC	83.20 84.40	75.6000 92.2000	14:25 14:25 14:18 14:18	23 5 80 12	84,4000 84,1000 84,0000 84,0000	2 4 2 2	45 671 105 32	83.6000 83.5000 83.4000 83.3000	84.5000 84.6000 84.8000 84.9000	164 25 20 73	3 2 1 2
DECORA	74,3000	14:11	3	75.80	-0.93 %	30	74.3000	75.8000	57	0	21	[+]
DCR	74.30 75.80	68.3000 83.3000	14:11 13:54 12:59 12:58	2 15 10 4	75,5000 75,6000 75,5000 75,5000	3 2 1 3	55 51 159 23	74.2000 74.1000 74.0000 73.7000	76.0000 76.3000 76.4000 76.5000	62 2 945 13	1 2 3 2
DEKPOL	82,0000	14:54	4	81.60	0.00 %	4	81.2000	82.0000	312	1	82	[+]
DEK	80.80 83.00	73.6000 89.6000	14:44 14:32 14:22 14:22	1 3 11 1	81,6000 82,0000 81,6000 81,6000	1 2 3 4	33 152 59 160	81.0000 80.8000 80.4000 80.2000	82.2000 82.4000 82.8000 83.0000	2 5 27 123	1 1 1 2
DELKO	6,3900	14:26	5	6.29	1.59 %	75	6.3900	6.4000	2212	1	3	[+]
DEL	6.29 6.40	5.6700 6.9100	13:42 13:42 13:31 13:28	34 16 6 5	6,4000 6,4000 6,4000 6,4000	1 4 2 1	10 515 720 239	6.3800 6.3000 6.2900 6.2700	6.4100 6.4200 6.4300 6.4400	200 27 100 330	1 1 1 3
DEVELIA	10,2200	14:58	46	10.06	0.59 %	302	10.2000	10.2200	1000	124	1 264	[+]
DVL	10.00 10.22	9.0600 11.0600	14:58 14:58 14:58 14:58	2 5 150 195	10,2200 10,2200 10,2200 10,2200	1 1 4 1	49 4 4709 123	10.1800 10.1200 10.1000 10.0800	10.2400 10.2600 10.2800 10.3000	3071 2002 1562 3855	6 4 6 7
DGA	28,9000	09:00	12	28.90	0.35 %	5	27.4000	28.7000	200	0	2	[+]
DGA	28.90 28.90	26.1000 31.7000	09:00 15:39 15:02 15:02	67 5 165 80	28,9000 28,8000 28,0000 27,9000	1 1 2 1	5 60 105 20	27.2000 27.1000 26.8000 26.2000	28.9000 29.0000 29.4000 29.8000	357 61 100 286	3 1 1 2
DIAG	180,4000	14:58	1	174.70	3.09 %	210	178.1000	178.6000	30	18	3 126	[+]
DIA	174.50 180.70	157.3000 192.1000	14:58 14:58 14:58 14:58	2 2 5 3	180,2000 180,2000 180,2000 180,2000	9 2 2 2	279 184 6 70	178.0000 177.9000 177.8000 177.5000	179.7000 179.8000 180.0000 180.1000	246 321 8 264	1 2 1 1
DIGITANET	196,8000	14:58	1	195.00	1.44 %	5	197.4000	199.8000	389	6	1 106	[+]
DIG	192.20 197.90	175.5000 214.4000	14:58 14:58 14:57 14:56	1 2 10 11	196,8000 196,7000 196,8000 195,9000	1 1 1 1	10 63 5 63	197.2000 197.0000 196.8000 196.6000	199.9000 200.0000 200.4000 200.6000	20 129 22 444	1 3 2 2
DINOPL	35,2400	14:59	100	34.99	0.71 %	7803	35.6500	35.6600	1252	1 755	61 662	[+]
DNP	34.83 35.33	31.5000 38.4800	14:59 14:58 14:58 14:58	100 2 1 123	35,2600 35,2400 35,2600 35,2500	1 1 1 1	4252 85 978 1014	35.6400 35.6300 35.6200 35.6100	35.6700 35.6800 35.6900 35.7000	2906 5975 1305 39636	3 7 6 19
DMGROUP	2,5200	14:31	108	2.62	-2.33 %	21	2.5500	2.5900	947	6	15	[+]
DMG	2.52 2.62	2.3600 2.8800	14:31 14:31 14:10 14:10	600 844 156 500	2,5200 2,5200 2,5200 2,5200	3 3 7 1	21 1063 2247 5	2.5300 2.5200 2.5100 2.4900	2.6200 2.6300 2.6800 2.6900	2005 240 200 9	2 1 1 1
DOMDEV	257,0000	14:59	1	258.00	-0.39 %	20	256.5000	258.0000	88	4	984	[+]
DOM	252.00 258.50	232.5000 283.5000	14:59 14:59 14:58 14:58	1 2 4 8	257,0000 257,0000 257,0000 257,0000	1 6 2 5	20 752 82 255	255.5000 255.0000 254.5000 254.0000	258.5000 259.0000 259.5000 260.0000	261 345 5 102	3 4 1 10
DRAGOENT	18,4000	13:04	100	18.30	-0.27 %	121	18.2000	18.4000	1	0	6	[+]
DGE	18.20 18.40	16.5000 20.1000	12:04 11:53 11:53 11:39	60 1 100 4	18,2000 18,2500 18,2500 18,3000	3 4 2 3	52 684 188 146	18.1500 18.1000 18.0500 18.0000	18.4500 18.5000 18.5500 18.6000	35 3 2 6	1 1 1 2
ECHO	5,3100	14:44	300	5.35	0.00 %	500	5.3000	5.3800	282	23	119	[+]
ECH	5.20 5.35	4.8150 5.8800	14:44 14:44 14:41 14:38	300 172 1980 5	5,3000 5,2900 5,2600 5,2900	1 1 1 3	150 6 1000 18	5.2600 5.2500 5.2400 5.2300	5.3900 5.4000 5.4200 5.4400	631 310 6 2300	2 1 1 2
EDINVEST	9,6000	14:57	52	9.60	0.00 %	174	9.5400	9.6000	596	0	4	[+]
EDI	9.46 9.60	8.6400 10.5500	14:49 14:39 14:35 14:21	101 22 22 2	9,5800 9,5800 9,5800 9,6000	1 1 3 1	256 165 373 310	9.5000 9.4800 9.4600 9.4400	9.7800 9.8000 9.8600 9.8800	160 322 100 160	1 1 1 1
ELEKTROTI	51,3000	14:58	15	50.50	3.64 %	1578	52.1500	52.2000	521	38	1 950	[+]
ELT	49.60 51.60	45.4600 55.5500	14:58 14:57 14:55 14:55	25 3 7 2	51,3000 51,3000 51,3000 51,3000	1 1 1 1	38 306 306 306	51.2000 51.1000 51.0000 50.8500	52.3000 52.3500 52.4000 52.4500	524 23 103 100	2 1 2 1
ELKOP	1,8300	13:26	5	1.83	1.67 %	306	1.7900	1.8300	7805	2	4	[+]
EKP	1.79 1.84	1.6450 2.0000	13:23 13:23 13:23 13:23	300 1 133 20	1,7900 1,7900 1,7900 1,7900	1 1 1 1	300 1540 200 730	1.7850 1.7750 1.7700 1.7650	1.8350 1.8400 1.8450 1.8550	1005 156 2089 1285	2 2 2 2
ENEA	23,3200	14:58	1	24.50	-4.19 %	655	23.6000	23.6600	9939	372	8 737	[+]
ENA	23.12 24.58	22.0600 26.9400	14:58 14:58 14:58 14:58	36 6 146 213	23,3200 23,3200 23,3200 23,3200	2 2 2 2	454 96 208 199	23.5800 23.5600 23.5400 23.5200	23.6800 23.7000 23.7200 23.7400	12 6754 12 3824	1 3 1 2
ENELMED	19,6000	12:13	71	19.60	-0.51 %	260	19.2000	19.7000	18	1	14	[+]
ENE	18.90 19.60	17.7000 21.4000	12:13 12:13 12:12 09:08	28 5 2 175	19,2000 19,2000 18,9000 19,0000	2 5 4 2	6 95 325 55	19.0000 18.9000 18.8000 18.7000	19.8000 19.9000 20.2000 20.4000	188 321 70 385	2 3 1 2
ENERGA	18,9400	14:49	5	18.98	-0.11 %	1652	18.8600	18.9000	889	14	267	[+]
ENG	18.86 18.98	17.1000 20.8500	14:18 14:17 14:11 14:11	1000 500 279 163	18,8600 18,8600 18,9000 18,8800	3 1 2 2	316 150 279 324	18.8400 18.8200 18.8000 18.7600	18.9400 18.9600 18.9800 19.0000	99 1056 250 8453	1 5 2 9
ENERGOINS	2,4500	14:55	2	2.50	-2.00 %	1000	2.4400	2.5200	2212	14	33	[+]
ENI	2.43 2.50	2.2500 2.7500	14:52 14:34 13:26 11:04	160 1840 100 1408	2,4500 2,4500 2,4900 2,4900	1 2 3 10	956 830 10334 18007	2.4300 2.4200 2.4100 2.4000	2.5300 2.5400 2.5600 2.5700	8840 445 1600 4340	1 2 1 2
ENTER	58,0000	14:58	1	56.70	2.29 %	69	58.9000	59.5000	950	13	736	[+]
ENT	55.60 58.00	51.1000 62.3000	14:58 14:57 14:57 14:57	1 95 5 35	57,9000 58,0000 58,0000 58,0000	2 2 4 3	277 29 377 217	58.8000 58.5000 58.4000 58.3000	59.6000 59.7000 59.8000 59.9000	136 221 700 1395	1 3 3 4
EQUNICO	1,2200	14:42	100	1.23	-0.41 %	1188	1.1950	1.2200	672	4	5	[+]
EQU	1.20 1.23	1.1050 1.3450	14:31 13:18 13:06 12:56	1250 100 1000 150	1,1950 1,2200 1,1950 1,2200	1 2 1 2	4803 1800 300 450	1.1900 1.1850 1.1800 1.1750	1.2350 1.2400 1.2450 1.2550	1500 1396 1200 1500	1 1 1 1
ERBUD	28,1500	14:54	80	28.40	-1.23 %	100	28.2000	28.9000	153	3	78	[+]
ERB	27.95 28.75	25.6000 31.2000	14:54 14:52 14:52 14:52	11 76 33 5	28,1500 28,4500 28,5000 28,5000	1 2 6 1	26 35 2078 94	28.1500 28.0500 28.0000 27.9500	28.9500 29.0000 29.0500 29.1000	2 152 1 41	2 6 1 2
ERG	45,6000	16:02	2	0.00	0.00 %	168	44.2000	45.6000	238	0	0	[+]
ERG	0.00 0.00	41.2000 50.0000	15:35 09:00 09:19 16:25	3 10 32 2	44,6000 45,6000 45,6000 45,6000	1 1 1 0	180 39 40 0	44.0000 40.6000 37.0000 0.0000	46.0000 47.4000 48.8000 50.0000	225 400 105 407	2 1 1 1
ESOTIQ	33,0000	14:55	100	33.00	0.00 %	65	33.0000	33.3000	100	1	31	[+]
EAH	32.90 33.40	29.7000 36.3000	14:53 14:53 14:53 14:53	92 20 30 23	32,9000 33,0000 33,0000 33,0000	2 2 5 5	69 102 426 995	32.9000 32.8000 32.7000 32.6000	33.4000 33.5000 33.6000 33.7000	70 110 1144 2100	1 4 3 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5100	14:32	82	0.53	-2.86 %	9050	0.5050	0.5180	1410	14	7	[+]
EUC	0.51 0.53	0.4725 0.5770	13:59 13:11 13:10 12:36	500 2000 1000 38	0,5150 0,5100 0,5100 0,5210	1 1 2 1	4000 2000 7500 1000	0.4950 0.4920 0.4900 0.4805	0.5190 0.5210 0.5240 0.5250	3786 7000 36175 4600	1 1 1 1
EUROCASH	6,2500	14:58	60	6.21	-0.08 %	713	6.2300	6.2500	831	51	320	[+]
EUR	6.18 6.26	5.5900 6.8300	14:58 14:58 14:54 14:53	5 2 247 247	6,2450 6,2400 6,2300 6,2300	1 1 3 1	1000 300 7016 774	6.2100 6.1950 6.1900 6.1850	6.2600 6.2650 6.2700 6.2750	2844 2000 1000 200	3 1 1 1
EUROHOLD	3,9200	09:10	2000	3.92	0.00 %	1001	3.8000	3.9200	17	3	12	[+]
EHG	3.92 3.92	3.5400 4.3000	09:00 09:00 09:59 10:59	162 950 3900 500	3,9200 3,9200 3,9200 3,9200	1 1 2 2	1000 1 198 1002	3.7000 3.6400 3.5200 3.5000	3.9800 4.0000 4.1800 4.2400	500 204 500 1500	1 3 1 1
EUROTEL	27,4500	14:55	1	28.10	-3.35 %	2	27.8000	27.9000	55	4	115	[+]
ETL	26.55 28.50	25.3000 30.9000	14:50 14:47 14:44 14:44	3 2 4 1	27,4000 27,4000 27,2000 27,2000	1 1 2 2	34 1 11 52	27.6000 27.5500 27.5000 27.4500	27.9500 28.0000 28.1000 28.3000	28 304 518 61	1 3 1 2
FABRITY	25,2000	14:50	60	25.00	0.80 %	285	25.2000	25.3000	211	1	14	[+]
FAB	24.90 25.20	22.5000 27.5000	14:50 14:50 14:11 10:51	46 58 1 51	25,2000 25,2000 25,2000 25,0000	1 4 2 6	40 191 458 906	25.1000 25.0000 24.9000 24.8000	25.5000 25.6000 25.8000 25.9000	220 100 333 411	2 1 1 4
FASING	14,6000	12:16	500	15.10	-3.31 %	980	14.2000	14.7000	511	1	8	[+]
FSG	14.60 15.10	13.6000 16.6000	11:26 16:16 16:16 16:16	33 2 2 2	15,1000 15,1000 15,1000 15,1000	1 2 2 1	532 300 20 400	14.1000 14.0000 13.6000 13.0000	15.1000 15.3000 16.0000 16.1000	1840 200 250 159	2 2 1 1
FEERUM	14,2000	09:00	2	14.20	0.00 %	32	12.6000	14.2000	167	0	0	[+]
FEE	14.20 14.20	12.8000 15.6000	17:00 10:19 09:12 09:11	2 2000 1 25	14,2000 13,7000 14,3000 13,3000	1 1 1 2	238 112 240 792	12.5500 12.4500 12.4000 12.3000	14.5000 14.8000 15.0000 15.0500	601 348 500 350	2 1 1 1
FERRO	29,0000	14:58	20	29.90	-2.68 %	458	29.0000	29.6000	148	12	355	[+]
FRO	28.90 30.10	27.0000 32.8000	14:52 14:45 14:45 14:45	1 3 239 88	29,2000 29,0000 29,1000 29,1000	2 4 6 7	111 389 559 814	28.9000 28.8000 28.7000 28.6000	29.7000 29.8000 29.9000 30.0000	161 81 259 462	3 2 3 4
FON	1,6700	14:41	35	1.67	-3.47 %	494	1.7000	1.7500	7190	1	1	[+]
FON	1.67 1.75	1.5050 1.8350	14:33 10:29 10:29 16:46	1 481 29 1	1,7500 1,6700 1,6700 1,7300	1 1 2 1	100 615 1277 990	1.6750 1.6700 1.6650 1.6600	1.7550 1.7900 1.8000 1.8200	1190 808 593 1600	2 1 1 1
FORTE	21,6000	14:57	1	21.70	0.93 %	1648	21.6000	21.7000	1290	1	23	[+]
FTE	21.60 21.70	19.5500 23.8000	14:39 14:28 14:19 13:53	50 10 210 92	21,6000 21,6000 21,6000 21,7000	4 1 2 2	2155 96 112 443	21.4000 21.3000 21.2000 21.1000	21.8000 22.0000 22.1000 22.2000	3179 228 25 133	2 4 1 3
GAMEOPS	13,1000	14:57	36	12.70	3.15 %	374	13.0000	13.1000	235	8	101	[+]
GOP	12.70 13.20	11.4500 13.9500	14:29 14:06 13:52 13:42	50 4 50 150	13,1000 13,2000 13,2000 13,0000	1 1 1 1	180 1000 157 800	12.8500 12.8000 12.7000 12.6000	13.1500 13.2000 13.2500 13.3000	803 751 290 1750	1 4 3 1
GAMFACTOR	5,0500	14:13	100	5.29	-3.63 %	164	5.1000	5.1800	525	5	24	[+]
GIF	5.02 5.29	4.7650 5.8100	14:12 12:52 11:04 10:58	396 290 100 99	5,0600 5,1400 5,1400 5,0200	1 2 1 2	1000 3000 300 450	5.0800 5.0700 5.0400 5.0300	5.1900 5.2000 5.2300 5.2700	290 489 159 603	1 1 2 2
GENOMTEC	4,4450	14:56	144	4.50	-1.22 %	999	4.5000	4.5600	1000	8	34	[+]
GMT	4.44 4.57	4.0500 4.9500	14:56 14:56 14:56 14:56	2000 11 50 50	4,4650 4,4700 4,4700 4,4700	1 1 1 2	1334 10 2998 177	4.4800 4.4650 4.4600 4.4450	4.5650 4.5700 4.5800 4.5850	582 819 510 708	1 1 1 1
GETIN	0,4970	14:50	74	0.51	-1.78 %	4150	0.4965	0.5030	3741	677	338	[+]
GTN	0.49 0.51	0.4630 0.5650	14:50 14:46 14:37 14:37	9875 125 193 807	0,4970 0,4970 0,4995 0,4970	1 1 4 1	4000 45692 90717 3950	0.4960 0.4955 0.4950 0.4945	0.5040 0.5060 0.5070 0.5080	19226 5000 10107 5650	2 1 3 1
GPW	79,6500	14:58	9	79.00	0.95 %	88	79.3500	79.4000	9160	36	2 885	[+]
GPW	78.25 79.75	71.1000 86.9000	14:58 14:58 14:57 14:57	23 85 1 1	79,7500 79,7500 79,6000 79,6000	1 2 2 1	14 40 43 1048	79.2500 79.2000 79.0000 78.9500	79.6000 79.7500 79.8000 79.8500	267 1278 820 1415	2 3 2 3
GREENX	2,2800	14:50	549	2.29	0.00 %	8384	2.3000	2.3060	929	345	787	[+]
GRX	2.27 2.30	2.0620 2.5180	14:50 14:50 14:31 14:31	1620 1000 1519 200	2,2800 2,2800 2,2860 2,2860	1 1 1 3	1555 790 700 6008	2.2900 2.2820 2.2800 2.2780	2.3080 2.3100 2.3160 2.3180	2743 1000 730 600	3 2 1 1
GRODNO	14,2500	14:52	1	14.40	-1.04 %	299	14.2000	14.4000	786	6	83	[+]
GRN	14.20 14.50	13.0000 15.8000	14:52 14:51 14:50 14:33	67 16 311 1102	14,2500 14,2500 14,4000 14,2500	1 4 3 6	232 754 1803 285	14.1500 14.1000 14.0500 14.0000	14.4500 14.5000 14.5500 14.6000	602 2721 332 1840	3 6 3 3
GRUPAAZOTY	17,7900	14:58	40	18.00	-0.95 %	85	17.7500	17.7700	66	173	3 096	[+]
ATT	17.70 18.05	16.2000 19.8000	14:58 14:58 14:58 14:58	16 200 16 1	17,7600 17,7700 17,7600 17,7600	2 3 1 3	2178 376 100 219	17.7400 17.7300 17.7200 17.7100	17.8000 17.8800 17.8900 17.9000	1789 1609 201 2599	3 1 2 7
GRUPRACUJ	45,2500	14:58	100	45.00	0.33 %	510	46.0000	46.1000	133	52	2 325	[+]
GPP	44.35 45.90	40.5000 49.5000	14:58 14:58 14:58 14:57	40 18 6 70	45,2500 45,2500 45,2500 45,2500	1 2 3 3	10 107 139 956	45.8000 45.7000 45.5000 45.4000	46.3500 46.4000 46.4500 46.5000	152 237 28 303	1 3 1 2
GTC	2,7200	13:24	108	2.72	0.00 %	148	2.7300	2.7400	6	5	13	[+]
GTC	2.70 2.75	2.4500 2.9900	12:52 10:28 10:28 10:28	1030 29 2 2	2,7500 2,7500 2,7400 2,7300	1 2 1 1	4 4321 4 1	2.7100 2.7000 2.6800 2.6700	2.7500 2.7800 2.7900 2.8000	2459 1361 352 10008	2 2 3 5
HANDLOWY	119,6000	14:58	27	118.60	1.01 %	40	119.4000	119.8000	156	14	1 709	[+]
BHW	117.00 119.60	106.8000 130.4000	14:58 14:56 14:55 14:55	28 10 150 59	119,4000 119,4000 119,4000 119,4000	1 1 2 2	24 291 341 70	119.2000 118.6000 118.4000 118.2000	120.0000 120.2000 120.4000 120.6000	4336 231 921 376	23 5 7 5
HARPER	5,1600	14:42	81	5.24	-1.90 %	8727	5.2400	5.3000	69	5	27	[+]
HRP	5.08 5.30	4.7200 5.7600	14:42 14:42 13:00 12:55	1950 5 200 444	5,1600 5,2000 5,3000 5,2200	1 1 2 3	194 248 1422 903	5.1600 5.1200 5.0800 5.0600	5.3600 5.4600 5.4800 5.5800	676 1311 800 107	1 2 1 1
HELIO	48,3000	14:18	20	48.90	-0.41 %	12	48.3000	48.8000	150	0	4	[+]
HEL	48.30 48.90	44.1000 53.6000	11:54 10:50 09:00 09:00	3 1 8 42	48,8000 48,8000 48,9000 48,9000	2 1 1 2	60 43 20 46	48.0000 46.9000 46.5000 46.3000	48.9000 49.0000 49.9000 50.0000	50 1250 50 733	1 3 1 4
HERCULES	1,2950	14:41	10	1.32	-1.15 %	758	1.2800	1.2950	500	6	8	[+]
HRS	1.26 1.32	1.1850 1.4450	14:39 14:39 14:34 14:13	311 189 1000 50	1,2600 1,2650 1,2650 1,2950	3 4 3 3	12500 4478 2060 5270	1.2650 1.2600 1.2550 1.2500	1.3050 1.3100 1.3150 1.3200	1400 8401 1198 4463	1 2 1 1
HUUUGE	22,9000	14:43	300	22.60	-1.08 %	434	23.0000	23.4000	388	20	457	[+]
HUG	22.60 23.20	20.3500 24.8500	14:36 14:34 14:05 14:02	1 56 262 16	22,9500 22,9500 22,9000 22,8500	1 2 3 2	50 49 286 200	22.9000 22.8500 22.8000 22.7000	23.4500 23.5000 23.6000 23.8000	61 1672 183 86	1 2 2 1
HYDROTOR	16,5500	14:28	143	16.50	0.30 %	50	16.4000	16.9500	86	1	8	[+]
HDR	16.40 16.55	14.8500 18.1500	14:02 14:02 10:56 09:17	157 43 78 52	16,5500 16,5000 16,4500 16,4000	1 1 2 1	480 80 283 80	16.3500 16.3000 16.2000 16.1500	17.0000 17.1000 17.3500 17.5000	50 450 9 150	1 1 1 2
IBSM	70,8000	13:36	1	74.80	-5.85 %	4	69.2000	71.0000	45	0	19	[+]
IBS	69.00 74.80	67.4000 82.2000	13:22 13:07 13:07 13:07	120 20 1 1	69,0000 69,2000 69,2000 69,2000	1 1 1 2	19 125 20 20	68.8000 67.8000 62.4000 62.2000	75.0000 75.4000 75.6000 76.0000	15 11 15 15	1 1 1 1
IDMSAPL	0,5000	14:55	5231	0.50	2.04 %	3755	0.4600	0.4840	12	8	4	[+]
IDM	0.50 0.50	0.4500 0.5450	10:49 10:49 17:00 09:45	355 2645 11 27	0,5000 0,4980 0,4900 0,4600	1 1 2 1	819 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.4980 0.5000 0.5150 0.5200	35 9628 3000 3932	1 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4462	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8208 477	1 1 7 1
IFIRMA	29,7500	14:56	1	29.55	0.68 %	9	29.7500	29.9000	360	2	66	[+]
IFI	29.20 29.90	26.6000 32.5000	14:56 14:56 14:56 14:54	40 22 18 2	29,7500 29,9000 29,9000 29,9000	1 2 2 4	20 201 77 187	29.6000 29.5500 29.5000 29.4500	29.9500 30.0000 30.1000 30.1500	100 3186 46 88	2 6 1 2
IFSA	0,1300	13:50	5000	0.13	-2.26 %	6010	0.1300	0.1330	3500	5	1	[+]
IFR	0.13 0.13	0.1130 0.1510	13:38 11:39 15:05 12:36	32 236 10000 204	0,1280 0,1320 0,1330 0,1320	2 3 1 1	4468 36220 5432 20000	0.1280 0.1270 0.1230 0.1210	0.1340 0.1350 0.1360 0.1400	30000 33508 38180 2400	2 1 1 1
IMCOMPANY	37,4000	14:45	71	36.30	3.03 %	18	36.4000	37.4000	128	1	50	[+]
IMC	36.30 38.00	32.7000 39.9000	14:45 14:10 12:30 11:50	29 10 3 29	37,4000 36,3000 36,4000 36,6000	1 1 1 1	390 90 100 11	36.2500 36.2000 35.8000 35.4000	37.4500 37.9500 38.0000 38.1000	380 1440 614 300	1 1 1 1
IMMOBILE	4,5600	14:56	1	4.41	4.59 %	5813	4.5000	4.6000	1190	64	294	[+]
GKI	4.36 4.70	3.9700 4.8500	14:52 14:15 14:00 14:00	1 211 1 39	4,6500 4,6500 4,6500 4,5700	1 2 1 1	15 414 310 2	4.4500 4.4400 4.4300 4.4200	4.6500 4.6700 4.6800 4.7000	1340 480 100 1479	2 1 1 6
IMPERA	1,7800	13:59	40	1.80	-0.56 %	3492	1.7000	1.7800	902	7	12	[+]
IMP	1.70 1.80	1.6200 1.9800	13:57 13:57 11:07 10:59	40 481 11 10	1,7000 1,7100 1,7800 1,7100	1 1 1 1	2777 459 1050 2500	1.6800 1.6600 1.6100 1.5600	1.7900 1.8000 1.8400 1.8600	5000 4852 909 2000	1 3 1 1
IMS	2,2850	14:58	15	2.30	0.22 %	600	2.2550	2.2800	524	0	1	[+]
IMS	2.29 2.30	2.0700 2.5200	14:08 14:08 09:00 09:00	116 100 32 100	2,2900 2,2900 2,2950 2,2950	2 1 2 2	1200 3 110 250	2.2500 2.2400 2.2350 2.2300	2.2850 2.2900 2.2950 2.3000	69 1173 228 2987	1 2 3 4
INC SA	1,8700	14:58	50	1.90	1.08 %	1362	1.8200	1.8650	415	6	11	[+]
INC	1.83 1.90	1.7100 2.0800	14:43 13:19 13:19 11:31	400 30 70 12	1,8250 1,8250 1,8300 1,8850	1 2 3 1	742 10384 1672 6	1.8150 1.8100 1.8000 1.7950	1.8700 1.8750 1.8850 1.8900	2940 70 3478 1970	1 1 2 1
INGBSK	465,4000	14:58	2	460.00	1.57 %	385	465.2000	466.0000	607	16	7 184	[+]
ING	455.80 465.60	414.0000 506.0000	14:58 14:58 14:58 14:58	2 25 28 27	465,4000 465,4000 465,0000 465,0000	3 1 1 1	124 157 145 157	465.0000 464.8000 464.4000 464.2000	466.2000 466.4000 466.6000 466.8000	200 23 446 224	2 2 2 2
INPRO	7,8500	14:10	6	7.85	-1.26 %	312	7.8500	7.9000	14597	1	9	[+]
INP	7.80 7.85	7.1000 8.6000	14:03 14:03 13:02 13:02	64 64 65 65	7,8500 7,8500 7,8500 7,8500	4 3 5 2	799 76 353 266	7.8000 7.7500 7.7000 7.6500	8.2500 8.3000 8.3500 8.4000	150 500 500 12000	1 1 1 1
INSTALKRK	38,0000	13:25	49	38.60	-1.30 %	136	38.0000	38.4000	38	4	139	[+]
INK	37.90 38.60	34.8000 42.4000	12:50 12:38 11:46 11:43	2 55 510 79	38,0000 38,0000 38,0000 38,0000	2 3 2 2	135 86 108 50	37.9000 37.8000 37.7000 37.6000	38.5000 38.6000 38.8000 38.9000	148 112 111 54	3 1 2 1
INTERBUD	1,9050	14:03	39	1.91	-2.81 %	222	1.9050	1.9600	1584	0	0	[+]
ITB	1.91 1.91	1.7150 2.0900	17:00 14:42 13:55 13:45	130 1000 31490 420	1,9600 1,8800 1,9000 1,9500	1 1 1 1	2500 50 50 550	1.9000 1.8600 1.8550 1.8400	1.9900 2.0000 2.0500 2.0800	3243 300 2066 10700	1 1 1 2
INTERCARS	738,0000	14:58	7	730.00	1.10 %	32	716.0000	720.0000	499	4	3 118	[+]
CAR	726.00 748.00	657.0000 803.0000	14:57 14:54 14:54 14:54	22 14 32 3	738,0000 736,0000 736,0000 736,0000	1 1 4 1	24 44 56 44	715.0000 714.0000 710.0000 709.0000	721.0000 724.0000 726.0000 727.0000	17 1 66 66	1 1 1 1
INTERSPPL	0,3950	13:53	4353	0.42	-5.95 %	34	0.3905	0.3950	128	129	51	[+]
IPO	0.38 0.42	0.3775 0.4605	13:53 13:00 12:54 12:54	11147 3010 404 300	0,3960 0,3960 0,3950 0,3955	1 1 2 2	51 3979 6189 2051	0.3865 0.3860 0.3820 0.3805	0.4040 0.4050 0.4075 0.4080	4200 7920 34 204	1 1 1 1
INTROL	7,2400	14:37	44	7.16	-1.09 %	1	7.1800	7.2400	145	1	10	[+]
INL	7.16 7.30	6.4600 7.8600	14:37 14:37 14:28 14:12	50 183 100 6	7,2400 7,2000 7,2000 7,1800	1 3 1 4	50 323 71 671	7.1600 7.1400 7.1200 7.1000	7.2800 7.3000 7.3200 7.3400	200 211 650 628	1 2 3 2
IPOPEMA	6,1800	13:37	500	6.08	0.32 %	20	6.1400	6.1800	417	4	23	[+]
IPE	6.08 6.18	5.4800 6.6800	13:19 13:11 13:11 13:11	82 1000 178 1000	6,1800 6,1800 6,1800 6,1800	1 3 1 1	1986 1103 25 1000	6.1200 6.1000 6.0000 5.9800	6.2000 6.2800 6.3000 6.3800	2543 2250 1000 2000	2 2 1 1
IZOLACJA	4,1500	13:11	1	4.17	1.22 %	118	4.0100	4.1500	614	0	2	[+]
IZO	4.01 4.17	3.7600 4.5800	11:47 11:20 09:41 09:10	1 362 20 2	4,1700 4,0100 4,0100 4,1700	1 1 1 1	3 14 800 12000	3.9100 3.8400 3.8200 3.8000	4.1700 4.1800 4.2000 4.2300	224 1050 8305 762	3 1 1 1
IZOSTAL	3,1600	14:49	259	3.14	-0.32 %	290	3.1100	3.1300	1700	49	155	[+]
IZS	3.12 3.17	2.8300 3.4500	14:49 14:49 14:37 14:35	296 4 1699 14395	3,1400 3,1400 3,1400 3,1300	2 3 4 6	11000 5089 3895 2721	3.1000 3.0900 3.0800 3.0700	3.1400 3.1500 3.1600 3.1700	1545 600 700 1830	1 2 2 4
JRHOLDING	5,0200	14:57	291	5.20	-2.71 %	56	5.0200	5.1000	285	14	69	[+]
JRH	4.98 5.26	4.6800 5.7200	14:57 14:57 13:26 13:26	201 333 12 28	5,0200 5,0200 5,1000 5,0800	1 1 2 1	49 202 663 600	4.9500 4.9400 4.9200 4.9000	5.1200 5.1400 5.2000 5.2400	4988 1500 1012 10	1 1 3 1
JSW	27,5500	14:58	63	27.50	1.03 %	328	27.4200	27.4300	156	691	19 270	[+]
JSW	27.19 28.50	24.7500 30.2500	14:58 14:58 14:57 14:57	70 40 55 100	27,5500 27,5500 27,4200 27,4300	4 2 1 2	1030 600 500 150	27.4000 27.3700 27.3500 27.3000	27.4400 27.4500 27.4600 27.4700	137 412 4 5	2 2 2 2
JWWINVEST	3,1900	11:17	31	3.19	0.00 %	200	3.1100	3.1500	664	1	4	[+]
JWW	3.19 3.19	2.8800 3.5000	09:22 09:22 09:22 09:22	94 1 100 100	3,1900 3,1900 3,1900 3,1900	1 1 2 1	495 200 393 200	3.1000 3.0800 3.0700 3.0600	3.1900 3.2000 3.2100 3.2200	969 1100 100 100	1 2 1 1
KCI	0,8820	10:20	114	0.88	-0.23 %	6000	0.8640	0.8800	4000	1	1	[+]
KCI	0.86 0.88	0.7960 0.9720	09:22 09:20 09:00 16:40	44 2 530 222	0,8820 0,8620 0,8840 0,8840	3 2 1 2	19998 5350 5000 10000	0.8620 0.8600 0.8580 0.8560	0.8820 0.8860 0.8900 0.8920	8786 5000 8000 5000	2 1 2 1
KERNEL	19,5400	14:49	2	19.86	-1.61 %	50	19.4600	19.6000	100	6	118	[+]
KER	19.54 19.90	17.8800 21.8000	14:49 14:49 14:49 14:38	5 5 1 35	19,6000 19,6400 19,6400 19,7600	1 1 1 3	100 50 42 316	19.4400 19.4200 19.4000 19.3800	19.7000 19.7400 19.7800 19.8000	200 29 100 226	1 1 1 2
KETY	1 141,0000	14:58	2	1,109.00	2.79 %	294	1144.0000	1150.0000	438	13	14 301	[+]
KTY	1,096.00 1,142.00	998.5000 1219.0000	14:58 14:57 14:57 14:57	6 5 1 4	1 140,0000 1 142,0000 1 141,0000 1 141,0000	2 1 2 2	181 45 185 53	1143.0000 1142.0000 1141.0000 1140.0000	1151.0000 1152.0000 1153.0000 1154.0000	18 98 48 61	2 2 2 2
KGHM	331,3000	14:58	1	322.55	2.71 %	40	341.6000	341.6500	7423	365	117 793	[+]
KGH	317.00 331.65	290.3000 354.8000	14:58 14:58 14:58 14:58	50 2 53 45	331,3000 331,3000 331,3000 331,3000	1 1 1 1	8 36 21 30	341.4000 341.2000 341.0500 340.9000	341.7000 341.7500 341.8000 341.8500	442 2 422 983	6 2 4 3
KGL	10,0000	10:12	1	10.00	-0.99 %	100	9.6000	10.0000	833	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:00 11:33 11:16 09:00	1 1 100 1	10,1000 10,0000 9,5500 10,1000	2 1 1 2	35 1 19 25	9.5500 9.5000 9.2000 9.0500	10.1000 10.5000 11.0000 11.6000	232 518 521 38	2 2 2 1
KINOPOL	20,7000	14:52	2	21.00	-0.96 %	336	20.7000	20.8000	325	17	358	[+]
KPL	20.60 21.10	18.9000 23.1000	14:37 14:11 14:09 14:00	230 1 5 70	20,8000 20,8000 20,8000 20,8000	5 4 5 2	802 2152 601 31	20.6000 20.5000 20.4000 20.3000	21.0000 21.1000 21.2000 21.4000	403 689 100 500	3 5 1 1
KOGENERA	73,1000	14:57	26	73.00	0.41 %	267	74.8000	74.9000	801	5	329	[+]
KGN	72.20 73.30	65.7000 80.3000	14:57 14:55 14:55 14:55	9 50 1 140	73,0000 73,0000 72,6000 72,6000	1 1 1 1	100 100 100 70	74.2000 74.1000 74.0000 73.9000	75.0000 75.3000 75.6000 75.8000	497 124 656 70	6 2 2 1
KOMPAP	19,2000	10:18	5	19.20	0.00 %	78	18.9000	19.2000	390	0	0	[+]
KMP	19.20 19.20	17.3000 21.0000	15:16 13:00 12:59 12:59	5 1 10 10	19,2000 19,0000 19,1000 19,1000	1 1 1 1	122 420 200 300	18.8000 18.4000 17.7000 17.5000	19.8000 19.9000 21.0000 23.6000	200 194 195 300	1 2 1 1
KOMPUTRON	6,1800	14:37	356	6.05	-1.75 %	577	6.0300	6.1800	1258	25	152	[+]
KOM	5.99 6.27	5.4500 6.6500	14:37 14:37 14:35 14:08	299 187 1 5	6,1700 6,1600 6,1700 6,1900	1 1 2 1	1000 70 208 300	6.0200 6.0100 6.0000 5.9900	6.1900 6.2000 6.2200 6.2400	156 1002 2 568	1 2 1 3
KPPD	22,4000	13:31	8	0.00	0.00 %	340	22.4000	23.4000	330	0	0	[+]
KPD	0.00 0.00	20.2000 24.6000	13:01 10:31 09:39 09:00	1 5 21 2	23,4000 23,4000 23,4000 22,4000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.8000 27.0000 27.2000 28.4000	200 95 90 24	1 1 2 1
KRAKCHEM	0,3480	14:41	17	0.35	2.35 %	3000	0.3500	0.3540	10970	186	64	[+]
KCH	0.34 0.35	0.3190 0.3890	14:41 14:41 14:28 14:28	1000 1000 7097 3200	0,3470 0,3460 0,3400 0,3400	1 1 2 5	1427 10612 5250 12670	0.3490 0.3480 0.3440 0.3400	0.3550 0.3580 0.3590 0.3600	20000 5 12900 23748	1 1 2 3
KRKA	1 024,0000	10:12	1	1,040.00	-1.73 %	1	1030.0000	1040.0000	2	0	74	[+]
KRK	1,024.00 1,040.00	936.0000 1144.0000	10:12 10:12 10:12 10:12	2 1 1 2	1 024,0000 1 024,0000 1 036,0000 1 038,0000	1 2 1 1	1 4 2 1	1026.0000 1020.0000 1010.0000 1002.0000	1042.0000 1060.0000 1100.0000 1130.0000	2 1 63 2	1 1 3 1
KRUK	484,0000	14:58	4	488.30	-0.33 %	5	496.2000	496.4000	160	27	12 894	[+]
KRU	480.00 488.30	439.5000 537.0000	14:58 14:58 14:58 14:58	6 3 5 26	484,0000 484,0000 484,0000 484,0000	2 2 2 2	4 2 18 197	496.0000 495.6000 495.5000 495.4000	496.5000 496.6000 496.7000 496.8000	109 30 4 27	4 1 1 2
KRVITAMIN	12,7500	11:01	1	12.80	-0.39 %	2	12.6500	12.9500	100	0	3	[+]
KVT	12.75 12.80	11.5500 14.0500	09:47 09:47 09:00 16:20	23 39 200 7	12,8000 12,8000 12,8000 12,8000	2 1 1 4	11 2 2 212	12.6000 12.4500 12.3000 12.1500	13.0000 13.2500 13.3000 13.4500	1473 150 160 2	2 1 1 1
KSGAGRO	3,6200	14:44	600	3.66	-0.82 %	5	3.6150	3.6600	396	6	21	[+]
KSG	3.61 3.70	3.2900 4.0200	14:17 13:44 13:44 13:44	400 695 1 304	3,6200 3,6100 3,6100 3,6200	2 1 3 1	2 571 1015 555	3.6100 3.6050 3.6000 3.5600	3.6650 3.6700 3.6800 3.7000	1255 11 131 255	2 1 1 2
LARQ	2,0800	13:06	495	2.00	4.00 %	1500	2.0300	2.1500	998	9	18	[+]
LRQ	2.00 2.08	1.8000 2.2000	13:00 12:59 12:59 12:58	900 2100 100 1998	2,0800 2,0300 2,0300 2,0000	1 2 1 1	2428 2550 1400 400	2.0000 1.9600 1.9500 1.8200	2.1800 2.1900 2.2000 2.2400	125 2000 3175 303	1 1 4 1
LENA	2,3100	14:56	10	2.30	0.87 %	5	2.2900	2.3100	440	26	60	[+]
LEN	2.29 2.31	2.0700 2.5300	14:48 14:22 14:00 13:52	8700 130 4000 2000	2,3000 2,3100 2,3000 2,3000	4 5 5 11	5953 1215 2615 19243	2.2800 2.2700 2.2600 2.2500	2.3300 2.3400 2.3500 2.3600	1720 1500 1000 3766	2 1 1 3
LENTEX	7,8200	14:58	1	7.70	0.26 %	1550	7.7000	7.8000	210	13	101	[+]
LTX	7.70 7.82	6.9400 8.4600	14:58 14:32 14:32 12:19	5000 250 321 1	7,8000 7,8000 7,8000 7,8200	2 3 2 2	5020 41 121 163	7.6800 7.6400 7.5800 7.4000	7.8200 7.8400 7.8600 7.8800	1908 500 2313 2453	3 1 3 3
LESS	0,2400	13:37	29626	0.24	0.00 %	50	0.2360	0.2400	2519	85	21	[+]
LES	0.24 0.25	0.2160 0.2640	13:37 12:48 12:20 12:20	10374 16 556 5518	0,2410 0,2460 0,2460 0,2460	2 1 1 3	10689 50 10024 6420	0.2350 0.2340 0.2330 0.2300	0.2420 0.2450 0.2460 0.2470	8948 4340 6256 1000	1 1 2 2
LIBET	1,2200	10:02	10	1.20	1.67 %	39	1.2000	1.2150	1	3	4	[+]
LBT	1.20 1.22	1.0800 1.3200	09:07 09:05 09:05 09:00	1000 947 1053 10	1,2200 1,2000 1,2000 1,2000	1 2 2 1	6 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2200 1.2350 1.2400 1.2550	7995 8765 8065 1	2 2 2 1
LOKUM	24,4000	10:32	2	23.70	0.00 %	56	23.8000	24.4000	365	0	4	[+]
LKD	23.70 24.40	21.4000 26.0000	09:16 09:16 09:15 09:15	30 50 50 10	23,9000 23,9000 23,9000 23,9000	1 1 1 2	173 589 50 55	23.7000 23.4000 23.3000 23.2000	24.5000 24.6000 24.7000 25.4000	113 27 10 10	1 2 1 1
LPP	24 040,0000	14:58	1	23,980.00	0.67 %	22	24180.0000	24200.0000	2	1	34 274	[+]
LPP	23,620.00 24,100.00	21600.0000 26360.0000	14:58 14:56 14:56 14:55	1 1 2 1	24 040,0000 24 060,0000 24 060,0000 24 060,0000	1 3 3 3	2 16 24 6	24160.0000 24140.0000 24120.0000 24100.0000	24300.0000 24320.0000 24340.0000 24360.0000	3 21 1 37	3 2 1 4
LSISOFT	42,0000	14:37	39	39.10	6.60 %	81	42.0000	43.9000	300	1	30	[+]
LSI	38.40 42.00	35.2000 43.0000	14:03 13:37 13:37 13:27	1 132 38 23	40,0000 40,0000 39,4000 38,6000	1 1 1 1	19 88 250 200	40.0000 38.8000 38.7000 38.6000	47.4000 49.0000 50.0000 56.4000	600 27 50 35	1 1 1 1
LUBAWA	8,6000	14:58	22	8.59	-0.12 %	508	8.5450	8.5600	500	215	1 839	[+]
LBW	8.50 8.66	7.7350 9.4450	14:58 14:58 14:58 14:58	253 14 11 57	8,6000 8,5900 8,5900 8,5900	8 3 5 1	7902 11511 1012 14	8.5400 8.5350 8.5300 8.5250	8.5650 8.5750 8.5800 8.5900	4 4 396 817	2 2 1 3
MABION	8,4000	14:58	2	8.48	-0.94 %	2502	8.4000	8.4600	682	20	174	[+]
MAB	8.36 8.72	7.6400 9.3200	14:58 14:44 14:43 14:40	2 20 52 500	8,3900 8,4500 8,3700 8,3700	1 2 2 3	2 7 302 807	8.3900 8.3800 8.3700 8.3600	8.4800 8.5000 8.5400 8.5500	696 2698 499 898	1 3 1 1
MAKARONPL	21,6500	14:53	23	21.45	-1.14 %	67	21.5500	21.6000	255	3	59	[+]
MAK	21.45 21.85	19.3200 23.5500	14:48 14:48 14:48 14:41	16 11 84 1	21,7000 21,7000 21,6500 21,6500	3 3 3 3	118 67 65 231	21.5000 21.4500 21.4000 21.3500	21.6500 21.7000 21.7500 21.8000	90 340 20 105	2 2 1 3
MANGATA	68,6000	14:18	5	68.60	0.29 %	25	68.0000	68.8000	5	0	3	[+]
MGT	68.00 68.60	61.8000 75.4000	14:18 11:08 10:40 09:00	15 4 15 4	68,0000 68,0000 68,6000 68,6000	1 3 2 2	23 36 13 2	67.8000 67.4000 67.2000 67.0000	69.2000 70.0000 71.4000 72.0000	40 12 29 34	1 1 2 1
MARVIPOL	10,3500	14:55	1359	9.96	3.71 %	206	10.4000	10.6000	850	32	329	[+]
MVP	9.94 10.50	8.9800 10.9500	14:53 14:53 14:53 14:46	11 160 470 30	10,3500 10,3500 10,3500 10,3500	2 2 4 4	401 2573 1339 1273	10.2000 10.1500 10.1000 10.0500	10.7500 10.8000 10.8500 10.9000	194 515 940 6839	1 2 4 7
MAXCOM	6,0200	14:29	2	5.88	2.38 %	4	5.6200	6.0000	2	6	33	[+]
MXC	5.88 6.38	5.3000 6.4600	14:29 14:03 14:03 12:42	2 2 9 1	6,0200 6,0400 6,0400 6,0800	1 3 1 1	98 516 4 2000	5.6000 5.5600 5.5400 5.5000	6.0600 6.0800 6.1400 6.2000	4 437 220 4	1 1 1 1
MBANK	1 272,0000	14:58	6	1,250.00	1.76 %	9	1282.0000	1285.0000	379	32	39 525	[+]
MBK	1,234.50 1,273.00	1125.0000 1375.0000	14:58 14:58 14:57 14:57	8 1 12 4	1 272,5000 1 272,0000 1 271,0000 1 270,5000	1 1 2 1	1 4 275 539	1273.0000 1272.0000 1270.5000 1269.0000	1286.0000 1286.5000 1287.0000 1288.0000	20 2 6 24	1 1 2 4
MBWS	11,2000	14:23	81	11.20	-4.68 %	1000	7.0000	11.7500	5	0	1	[+]
MBW	11.20 11.20	10.1000 12.3000	12:23 11:12 14:21 12:37	5 2 500 10	11,7500 12,5000 11,3500 11,3500	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	12.5000 14.5000 18.8000 19.8000	16 220 160 140	2 1 1 1
MCI	28,2000	14:53	1	27.70	1.08 %	437	27.7000	28.1000	695	0	10	[+]
MCI	27.70 28.20	25.0000 30.4000	13:33 13:12 12:03 12:03	1 163 1 149	28,2000 28,1000 28,0000 28,0000	1 3 1 1	1820 279 100 200	27.6000 27.5000 27.4000 27.3000	28.2000 28.3000 28.4000 28.5000	2123 499 1 371	3 1 1 2
MDIENERGIA	0,7760	09:00	2	0.78	4.58 %	34	0.7500	0.7760	4705	0	0	[+]
MDI	0.78 0.78	0.7000 0.8520	09:00 09:00 16:43 12:08	2 2 2 70	0,7760 0,7760 0,7420 0,7760	3 2 1 2	1040 229 10 39	0.7420 0.7400 0.7380 0.7340	0.7780 0.7820 0.7860 0.7960	34 36 33 35	1 1 1 1
MEDICALG	29,3000	14:58	1	28.30	3.35 %	191	28.9000	29.0000	855	61	1 765	[+]
MDG	28.25 29.40	25.5000 31.1000	14:58 14:58 14:58 14:57	3 1 17 4	29,3000 29,3000 29,3000 29,3000	2 4 3 2	41 158 11 76	28.8500 28.8000 28.7000 28.6500	29.0500 29.1000 29.1500 29.2500	2 49 217 1434	1 1 2 2
MEDINICE	60,4000	14:58	25	53.00	17.05 %	61	60.7000	60.8000	3359	140	8 156	[+]
ICE	53.00 61.80	52.5000 64.1000	14:55 14:54 14:54 14:54	89 100 60 240	60,0000 59,9000 60,0000 60,0000	1 2 4 1	125 136 253 20	60.3000 60.1000 60.0000 59.8000	61.0000 61.1000 61.2000 61.3000	805 60 550 580	7 2 2 3
MENNICA	46,0000	14:53	1	46.50	-0.86 %	46	46.7000	46.8000	6	2	94	[+]
MNC	45.00 47.40	41.9000 51.0000	14:52 14:46 14:46 14:46	10 4 6 26	46,2000 46,2000 46,2000 46,2000	3 2 1 2	42 47 29 15	45.5000 45.3000 45.2000 45.1000	46.9000 47.0000 47.2000 47.4000	4 100 30 50	1 1 1 1
MERCATOR	51,8000	14:51	10	52.60	-1.15 %	677	51.3000	51.7000	30	7	364	[+]
MRC	51.50 52.90	47.3500 57.8000	14:47 14:39 14:39 14:36	13 4 46 93	51,8000 51,8000 51,8000 51,9000	7 5 16 3	576 262 1934 12	51.2000 51.1000 51.0000 50.9000	51.8000 51.9000 52.1000 52.3000	147 112 100 1	2 2 1 1
MERCOR	12,0000	14:20	25	11.85	-0.83 %	201	11.9500	12.1500	106	3	40	[+]
MCR	11.80 12.15	10.7000 13.0000	14:13 14:03 13:48 13:48	10 1 20 138	12,1000 12,1500 12,0500 12,0500	2 1 4 3	101 1 901 363	11.9000 11.8500 11.8000 11.7500	12.2000 12.2500 12.3000 12.4000	131 30 1 117	3 1 1 4
MEXPOLSKA	3,9100	12:24	1	3.93	0.00 %	175	3.8300	3.9000	459	1	3	[+]
MEX	3.85 3.93	3.5400 4.3200	11:35 10:30 10:25 10:10	263 8 100 200	3,8500 3,9100 3,9100 3,9100	1 1 2 1	1500 550 10010 10	3.8000 3.7100 3.7000 3.6800	3.9100 3.9300 3.9400 3.9500	615 260 1113 2203	1 1 1 3
MFO	34,4000	14:01	137	35.80	-3.91 %	40	34.9000	35.7000	385	2	72	[+]
MFO	34.40 35.80	32.3000 39.3000	14:01 14:01 13:49 13:49	50 3 147 137	34,4000 34,6000 34,6000 34,6000	1 2 2 2	150 340 500 130	34.8000 34.7000 34.6000 34.4000	35.8000 36.0000 36.2000 36.5000	23 49 200 1000	1 1 1 1
MILKILAND	1,7560	14:46	13	1.76	-0.23 %	1120	1.7240	1.7560	2157	37	64	[+]
MLK	1.72 1.76	1.5840 1.9360	14:46 14:46 14:46 14:46	14 40 3314 280	1,7440 1,7400 1,7220 1,7220	1 8 2 1	872 5767 2010 233	1.7220 1.7200 1.7160 1.7140	1.7580 1.7600 1.7680 1.7700	1050 4451 2527 16500	2 3 3 1
MILLENNIUM	18,9900	14:58	916	18.89	0.90 %	873	19.2900	19.3050	1847	254	4 791	[+]
MIL	18.57 19.00	17.0050 20.7700	14:58 14:58 14:58 14:58	618 1575 992 16	18,9900 18,9850 18,9850 18,9850	1 1 1 1	310 79 333 153	19.2850 19.2800 19.2750 19.2700	19.3100 19.3200 19.3250 19.3300	71 166 2442 816	2 2 2 2
MIRACULUM	0,6400	14:22	833	0.65	-3.03 %	700	0.6320	0.6580	1460	50	32	[+]
MIR	0.62 0.66	0.5860 0.7140	14:19 14:19 13:24 13:17	2467 2000 1700 3800	0,6400 0,6380 0,6300 0,6300	2 2 6 1	6500 4067 14508 6882	0.6300 0.6220 0.6200 0.6180	0.6600 0.6660 0.6700 0.6820	14810 5000 9700 6000	4 1 1 1
MIRBUD	12,2700	14:58	55	12.20	0.99 %	9	12.3200	12.3300	67	64	784	[+]
MRB	12.09 12.27	10.9800 13.4200	14:57 14:57 14:56 14:56	1 4 2000 64	12,2600 12,1900 12,2000 12,1800	3 2 2 1	305 200 367 120	12.3100 12.3000 12.2800 12.2700	12.3400 12.3500 12.3600 12.3700	1234 1824 4179 189	4 6 4 1
MLPGROUP	100,5000	14:36	12	102.50	-1.95 %	71	100.5000	103.0000	81	0	32	[+]
MLG	100.00 102.50	92.4000 112.5000	14:36 12:54 12:30 12:30	3 47 9 41	100,5000 100,5000 102,5000 102,5000	2 1 1 1	241 50 215 61	100.0000 99.8000 98.8000 98.2000	104.5000 105.0000 106.0000 107.0000	43 88 23 25	1 1 1 1
MLSYSTEM	15,3400	14:53	1	15.50	-1.03 %	58	15.3800	15.4800	70	3	48	[+]
MLS	15.30 15.54	13.9600 17.0400	14:53 14:53 14:53 14:53	1 2 16 13	15,3800 15,5200 15,5400 15,5200	3 1 8 4	590 399 4343 179	15.3400 15.3200 15.3000 15.2800	15.5000 15.5400 15.5600 15.5800	414 297 100 300	1 2 1 2
MOBRUK	352,0000	14:58	2	345.00	1.88 %	117	355.0000	356.0000	16	5	1 743	[+]
MBR	342.50 355.50	310.5000 379.5000	14:55 14:55 14:54 14:53	3 7 10 50	351,0000 351,0000 351,5000 352,0000	1 1 4 4	3 60 110 28	353.0000 352.5000 352.0000 350.5000	356.5000 357.0000 358.0000 358.5000	36 30 40 56	3 2 4 2
MODIVO	97,4200	14:58	49	95.28	3.09 %	8	96.9800	97.0000	4983	369	35 610	[+]
MDV	94.42 97.60	85.7600 104.8000	14:58 14:58 14:58 14:58	75 1 1 49	97,4400 97,4600 97,4400 97,4200	2 4 2 2	4 566 9 272	96.9400 96.9000 96.8600 96.8400	97.0200 97.0600 97.0800 97.1200	50 1800 150 160	1 1 1 1
MOJ	1,7400	14:15	52	1.70	0.00 %	1040	1.7500	1.7800	2227	17	30	[+]
MOJ	1.70 1.87	1.5300 1.8700	14:14 11:11 11:11 11:11	550 54 1006 4500	1,7600 1,8700 1,8000 1,8000	1 2 1 1	1095 1245 1209 1050	1.7400 1.7000 1.6200 1.6100	1.8700 1.8900 1.9600 1.9700	5303 750 333 640	2 1 1 1
MOL	50,1000	14:50	63	49.00	2.24 %	26	48.0000	48.5000	97	9	439	[+]
MOL	48.50 50.35	44.1000 53.9000	14:50 14:41 14:41 14:41	83 125 249 69	50,1000 50,0000 50,0000 49,9800	1 1 1 1	25 20 68 2	47.8600 47.6200 47.6000 47.5200	49.0000 49.9200 50.0000 50.2000	5 188 30 104	1 1 1 1
MOLECURE	5,2500	14:34	7	5.20	1.94 %	926	5.2000	5.2500	348	40	208	[+]
MOC	5.12 5.28	4.6800 5.7200	14:25 14:17 14:15 14:05	777 2495 5 115	5,2500 5,2000 5,2000 5,2500	2 2 4 1	1549 1006 12631 240	5.1800 5.1500 5.1200 5.1100	5.2600 5.2800 5.3000 5.3600	530 126 353 100	1 2 2 1
MONNARI	6,0000	14:17	100	5.98	-1.64 %	18	5.9800	6.0000	624	1	5	[+]
MON	5.98 6.00	5.4000 6.5600	12:32 11:44 11:04 14:55	100 600 12 200	6,0000 6,0000 5,9800 6,1000	1 1 2 1	400 2 4 250	5.9200 5.9000 5.8800 5.8400	6.0600 6.0800 6.1000 6.1600	900 211 1250 900	2 1 2 2
MOSTALPLC	14,4000	14:41	82	14.75	-2.37 %	41	14.3500	14.5500	111	0	6	[+]
MSP	14.40 14.75	13.3000 16.2000	14:41 14:41 14:41 13:40	18 1 100 10	14,4000 14,4500 14,4500 14,4500	2 3 3 1	261 284 2191 92	14.3000 14.2500 14.2000 14.1500	14.6000 14.6500 14.7500 14.8000	120 92 171 260	1 1 1 2
MOSTALWAR	5,9600	14:55	141	6.20	-3.56 %	2617	5.9600	6.0800	590	49	290	[+]
MSW	5.62 6.20	5.5800 6.8200	14:54 14:36 14:36 14:11	1 33 145 227	5,9800 5,9800 5,9400 5,9400	3 1 2 2	1461 5 216 221	5.9000 5.8800 5.8600 5.8400	6.1000 6.1200 6.1600 6.1800	220 20 387 1120	2 1 2 5
MOSTALZAB	6,8200	14:58	218	6.57	3.65 %	340	6.8400	6.9200	315	109	735	[+]
MSZ	6.57 6.88	5.9200 7.2200	14:56 14:52 14:52 14:49	282 28 500 300	6,8200 6,8300 6,8200 6,8200	1 1 1 2	546 1000 10 2548	6.8200 6.8000 6.7800 6.7700	6.9300 6.9400 6.9500 6.9600	900 1000 4234 30	1 1 6 2
MOVIEGAMES	7,4200	14:51	5	7.40	-0.67 %	50	7.3100	7.4900	50	2	16	[+]
MOV	7.35 7.51	6.6600 8.1400	14:29 14:13 14:13 14:11	50 22 78 172	7,5100 7,5100 7,5000 7,5000	1 1 1 1	3 50 50 200	7.3000 7.2800 7.2600 7.2300	7.5100 7.5200 7.5500 7.5600	550 77 55 50	1 1 2 1
MURAPOL	41,9500	14:54	1	42.25	-1.53 %	755	42.0000	42.0500	596	10	431	[+]
MUR	41.25 42.50	38.0500 46.4500	14:47 14:24 14:12 14:04	33 3 1 1	41,8000 42,0000 42,0000 42,0000	1 1 1 3	83 7 4 53	41.9000 41.8000 41.7500 41.7000	42.2000 42.2500 42.3000 42.4000	50 65 5465 699	1 1 1 1
MUZA	9,2000	13:44	33	9.20	0.00 %	1	9.1500	9.2000	113	0	2	[+]
MZA	9.20 9.20	8.3000 10.1000	13:44 11:15 09:00 15:42	69 45 70 816	9,2000 9,2000 9,2000 9,2000	1 1 2 2	825 1 2 502	9.1000 9.0500 9.0000 8.9500	9.5500 10.0000 10.5000 10.6000	786 1000 526 500	1 1 1 1
MWTRADE	3,8000	14:10	50	3.60	0.00 %	30	3.5400	3.7000	200	1	4	[+]
MWT	3.50 3.80	3.2400 3.9600	11:37 11:36 11:36 11:36	7 18 830 45	3,8000 3,5000 3,6000 3,6000	1 2 1 2	82 500 300 835	3.5000 3.4000 3.3400 3.3000	3.8000 3.8400 3.9600 4.0000	2327 338 503 100	4 1 2 1
NANOGROUP	2,5200	14:58	52	2.54	0.20 %	500	2.4800	2.5200	5517	75	186	[+]
NNG	2.45 2.54	2.2850 2.7850	14:58 14:58 14:42 14:42	2000 1268 439 420	2,5200 2,5100 2,4700 2,4700	2 4 2 2	2710 9466 47651 7934	2.4750 2.4700 2.4650 2.4600	2.5250 2.5300 2.5350 2.5550	999 1475 1000 2000	1 1 1 1
NEPTIS	15,0000	13:58	90	15.10	-0.66 %	1055	14.7000	15.2000	473	0	3	[+]
YAN	15.00 15.20	13.6000 16.6000	13:07 12:56 10:02 10:02	3 2 40 10	15,0000 15,0000 15,2000 15,1000	2 2 1 2	102 8 1 4	14.6000 14.5000 14.4000 14.3000	15.3000 15.4000 15.5000 15.6000	275 1844 740 792	2 1 4 4
NEUCA	720,0000	14:58	8	705.00	1.41 %	32	719.0000	725.0000	29	3	1 932	[+]
NEU	700.00 730.00	635.0000 775.0000	14:58 14:58 14:58 14:58	5 11 1 11	720,0000 720,0000 720,0000 719,0000	2 3 5 2	11 32 81 8	715.0000 714.0000 713.0000 710.0000	726.0000 728.0000 729.0000 730.0000	40 4 15 19	1 2 1 3
NEWAG	111,6000	14:58	35	111.80	0.54 %	11	112.0000	112.2000	9	15	1 673	[+]
NWG	110.00 111.80	100.8000 122.8000	14:58 14:58 14:57 14:56	33 18 180 35	111,6000 111,6000 111,2000 111,6000	3 3 5 4	44 23 109 162	111.6000 111.4000 111.2000 111.0000	112.4000 112.6000 112.8000 113.0000	2 202 4 202	1 4 2 5
NEXITY	1,0900	14:31	100	1.09	-0.91 %	2110	1.0900	1.1400	100	0	0	[+]
NXG	1.09 1.09	0.9850 1.1900	16:45 15:28 11:50 09:23	181 45 1 86	1,1000 1,1000 1,1600 1,1600	1 2 3 2	200 1200 1248 700	1.0800 1.0700 1.0600 1.0500	1.1500 1.1600 1.1700 1.1800	200 322 4000 159	1 2 1 1
NOCTILUCA	93,8000	14:55	1	94.00	-0.21 %	16	94.3000	94.9000	15	6	531	[+]
NCL	91.60 94.60	84.6000 103.4000	14:55 14:45 14:30 14:13	5 1 6 50	93,8000 93,3000 93,3000 93,3000	1 2 2 4	48 69 329 74	94.2000 94.0000 93.5000 93.4000	95.0000 95.2000 95.4000 95.5000	15 85 25 174	1 1 1 2
NOVAVISGR	0,8680	13:53	1336	0.88	-0.46 %	200	0.8770	0.8870	27	20	17	[+]
NVG	0.87 0.88	0.7920 0.9680	13:53 13:48 13:47 13:20	500 15 149 51	0,8690 0,8700 0,8700 0,8700	1 5 1 3	1000 7009 15 1089	0.8700 0.8680 0.8660 0.8640	0.8880 0.8900 0.8920 0.8930	2480 1939 2443 617	3 1 2 1
NOVITA	103,5000	14:23	1	100.00	1.97 %	200	103.0000	103.5000	43	0	13	[+]
NVT	99.00 103.50	90.0000 110.0000	14:21 14:21 14:21 14:21	10 30 15 15	103,0000 102,5000 102,5000 102,0000	1 2 1 1	10 25 3 20	101.0000 100.0000 99.6000 99.2000	104.0000 105.0000 105.5000 106.0000	10 15 4 4	1 3 1 1
NTCAPITAL	0,6100	14:41	300	0.61	-0.97 %	1400	0.5680	0.6020	350	0	0	[+]
NTC	0.61 0.61	0.5540 0.6740	11:27 10:01 10:01 10:51	50 20 20 10	0,6140 0,6140 0,6140 0,6160	1 2 2 1	602 1200 1703 2323	0.5660 0.5640 0.5620 0.5520	0.6040 0.6060 0.6080 0.6100	500 500 500 2650	1 1 1 2
NTTSYSTEM	10,6500	14:49	9	10.75	0.47 %	452	10.6500	10.9000	260	8	85	[+]
NTT	10.50 10.90	9.6800 11.8000	14:23 14:23 14:23 13:53	12 30 1 612	10,9000 10,9000 10,8500 10,8500	1 3 4 3	272 810 796 1152	10.6000 10.5500 10.5000 10.4500	10.9500 11.0000 11.0500 11.1000	500 1278 400 911	1 4 1 1
ODLEWNIE	19,1500	14:54	149	19.30	-0.78 %	48	19.5000	19.8500	339	18	337	[+]
ODL	18.75 19.50	17.4000 21.2000	14:53 14:53 14:50 14:45	20 20 20 18	19,1500 19,1500 19,0000 19,3000	3 1 3 2	318 500 504 585	19.4500 19.4000 19.3500 19.3000	19.9000 19.9500 20.0000 20.1000	90 600 5185 1212	1 5 5 5
ONDE	9,0900	14:34	170	9.09	0.78 %	100	9.3500	9.4000	3115	3	26	[+]
OND	9.02 9.09	8.1900 9.9900	14:12 14:12 14:00 14:00	96 118 432 48	9,0900 9,0900 9,0900 9,0900	1 1 2 1	2000 134 156 5	9.3000 9.2600 9.1200 9.1100	9.4200 9.4300 9.4400 9.4700	7 999 199 999	1 1 2 1
ONEMORE	3,1200	14:58	598	3.00	5.05 %	2083	3.0900	3.1200	205	237	729	[+]
OML	2.97 3.15	2.7000 3.3000	14:55 14:55 14:53 14:53	4402 598 733 1312	3,1200 3,1200 3,1100 3,1100	4 4 2 4	3193 14010 3225 3003	3.0800 3.0700 3.0600 3.0500	3.1300 3.1400 3.1500 3.1600	8614 1660 7164 7000	1 2 10 4
ONESANO	0,6680	14:48	402	0.59	9.15 %	9	0.6660	0.6680	2893	167	105	[+]
ONO	0.57 0.67	0.5840 0.7120	14:46 13:57 13:55 13:55	200 1500 6000 2000	0,6700 0,6680 0,6680 0,6680	1 2 1 3	35387 8700 3106 5060	0.6480 0.6460 0.6440 0.6340	0.6700 0.6720 0.6740 0.6760	15800 1120 120 7144	3 3 2 4
OPONEOPL	86,8000	14:50	35	85.30	1.76 %	30	85.9000	86.0000	150	16	1 398	[+]
OPN	85.30 87.00	76.8000 93.8000	14:48 14:30 14:30 14:29	3 1 3 5	86,8000 86,8000 86,8000 86,6000	5 5 2 3	324 877 12 141	85.8000 85.7000 85.6000 85.5000	86.5000 86.6000 86.7000 86.8000	179 386 164 14	3 4 2 1
OPTEAM	3,1000	14:57	30	3.10	0.00 %	2070	3.0200	3.1000	2450	0	0	[+]
OPM	3.10 3.10	2.8000 3.4000	14:37 13:29 12:44 09:00	2 16 10 23	3,1000 3,1000 3,1000 3,1000	1 1 1 1	2600 100 200 850	2.9600 2.8800 2.8400 2.5000	3.1800 3.2000 3.4400 3.7200	630 8307 1 828	2 6 1 1
ORANGEPL	14,1250	14:58	38	13.99	1.95 %	51	14.2250	14.2300	3095	596	8 385	[+]
OPL	13.90 14.16	12.5950 15.3850	14:58 14:58 14:58 14:58	453 50 451 900	14,1150 14,1150 14,1000 14,1000	2 2 2 2	47 3657 989 6	14.2200 14.2150 14.2100 14.2050	14.2350 14.2400 14.2450 14.2500	473 3222 495 3073	3 2 1 4
ORCOGROUP	3,4200	16:08	704	0.00	0.00 %	127	3.4200	4.5200	282	0	0	[+]
OPG	0.00 0.00	3.0800 3.7600	09:53 09:53 09:53 09:43	97 47 56 2	3,4200 3,4200 3,4600 3,4600	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6000 4.6200 4.7000	362 354 828 50	1 1 1 1
OTLOG	13,5800	14:50	73	13.38	3.82 %	1	13.2600	13.5600	103	4	58	[+]
OTS	13.24 13.60	12.0600 14.7000	12:14 11:22 11:00 10:39	8 2 30 34	13,6000 13,6000 13,2400 13,2400	3 2 1 1	78 149 223 107	13.2400 13.2000 13.1800 13.0200	13.6000 13.6400 13.6600 13.6800	1894 87 837 14	2 2 1 4
OTMUCHOW	5,2000	10:51	5	5.20	0.00 %	400	5.0200	5.2400	1749	0	1	[+]
OTM	5.02 5.20	4.6800 5.7200	10:51 09:54 09:00 11:21	5 5 100 3	5,1800 5,0200 5,2000 5,2000	3 2 3 2	2350 1300 961 610	5.0000 4.9900 4.9800 4.9400	5.2800 5.3200 5.3800 5.4000	1406 189 223 325	2 1 1 1
PANOVA	15,5000	14:46	200	15.80	0.00 %	872	15.4000	15.4500	360	2	26	[+]
NVA	15.35 15.80	14.2500 17.3500	10:49 10:48 10:47 10:46	100 489 100 328	15,3500 15,4000 15,5000 15,5000	1 1 1 3	300 494 300 361	15.2500 15.2000 15.1000 15.0500	15.5000 15.9000 15.9500 16.0000	238 110 769 6	1 1 3 1
PASSUS	136,0000	14:58	45	135.20	1.19 %	1279	138.0000	138.8000	33	2	275	[+]
PAS	134.00 138.00	121.8000 148.6000	14:58 14:58 14:50 14:50	18 2 1 1	136,0000 136,0000 136,0000 134,8000	1 1 2 1	1 75 26 2	136.6000 136.4000 135.8000 135.6000	139.0000 139.2000 139.4000 139.6000	63 30 16 2	3 1 1 1
PATENTUS	2,8100	14:45	16	2.83	-2.77 %	9	2.8300	2.9000	1000	2	6	[+]
PAT	2.80 2.89	2.5500 3.1100	14:45 13:47 13:26 11:53	84 55 10 20	2,8100 2,8900 2,8900 2,8900	1 2 3 2	600 672 2143 1500	2.8200 2.8100 2.8000 2.7600	2.9100 2.9200 2.9500 2.9700	400 400 1800 918	1 1 3 2
PCCEXOL	2,0900	14:44	50	2.12	-1.42 %	490	2.0800	2.1000	2492	10	20	[+]
PCX	2.08 2.12	1.9100 2.3300	14:44 14:32 14:22 14:11	50 12 701 185	2,0900 2,1100 2,0900 2,0800	5 5 3 2	2775 2860 904 1000	2.0700 2.0600 2.0500 2.0400	2.1100 2.1200 2.1300 2.1400	4138 4130 1100 4596	9 7 3 7
PCCROKITA	68,1000	14:50	2	67.40	1.04 %	145	67.5000	67.7000	80	0	23	[+]
PCR	67.40 68.30	60.7000 74.1000	14:40 14:38 14:37 14:01	102 70 30 5	68,1000 67,6000 67,8000 67,6000	5 1 3 4	234 10 91 107	67.4000 67.3000 67.1000 67.0000	68.0000 68.1000 68.3000 68.4000	9 96 168 95	2 2 5 4
PCFGROUP	3,6450	14:52	159	3.75	-2.80 %	3000	3.5700	3.6000	2700	47	172	[+]
PCF	3.58 3.79	3.3750 4.1250	14:52 14:52 14:52 14:52	172 19 38 17	3,6400 3,6350 3,6400 3,6400	3 1 2 5	11824 2192 6636 4300	3.5400 3.5200 3.5100 3.5000	3.6100 3.6200 3.6400 3.6450	355 1110 1000 300	1 2 1 1
PEKABEX	10,4400	14:45	719	10.24	1.95 %	307	10.3200	10.4800	309	32	327	[+]
PBX	10.22 10.50	9.2200 11.2600	14:43 14:43 14:37 14:36	300 15 2000 2000	10,5000 10,5000 10,2400 10,2400	1 1 1 4	61 350 50 1094	10.3000 10.2800 10.2600 10.2400	10.5000 10.5200 10.5400 10.5600	3774 222 449 23	1 2 2 1
PEKAO	252,0000	14:58	3	247.90	1.65 %	360	253.8000	253.9000	2608	347	85 947	[+]
PEO	245.40 252.00	223.2000 272.6000	14:58 14:58 14:58 14:58	100 9 53 1	251,8000 251,8000 251,8000 251,8000	2 2 2 2	325 3297 804 2145	253.7000 253.6000 253.5000 253.4000	254.0000 254.1000 254.2000 254.3000	3300 377 14658 1850	22 1 4 5
PEPCO	28,4500	14:58	26	28.00	1.61 %	35	28.2700	28.2800	3339	844	23 809	[+]
PCO	27.81 28.48	25.2000 30.8000	14:58 14:58 14:58 14:58	70 57 186 86	28,4600 28,4600 28,4400 28,4400	3 4 2 2	1627 1285 917 50	28.2600 28.2500 28.2400 28.2300	28.4200 28.4500 28.4900 28.5000	21122 1 2 2102	1 1 1 4
PEPEES	0,8700	09:01	2	0.87	0.00 %	58	0.8520	0.8680	1780	0	0	[+]
PPS	0.87 0.87	0.7840 0.9560	10:42 10:42 10:42 09:02	2687 5000 1763 2	0,8700 0,8700 0,8700 0,8700	1 1 2 4	1999 60 2061 637	0.8400 0.8340 0.8320 0.8200	0.8700 0.8800 0.8900 0.9000	4998 1500 1578 130	1 1 1 2
PGE	10,5500	14:58	1	10.70	-1.91 %	450	10.5450	10.5900	150	2 334	24 640	[+]
PGE	10.43 10.75	9.6300 11.7700	14:58 14:58 14:58 14:58	400 138 34 34	10,5650 10,5550 10,5550 10,5550	4 3 5 1	1548 6384 1181 100	10.5400 10.5350 10.5300 10.5200	10.6000 10.6150 10.6200 10.6250	3870 200 3113 2000	1 1 5 1
PGFGROUP	0,4980	14:50	30	0.50	-2.35 %	50	0.5020	0.5030	19986	3	2	[+]
PGV	0.50 0.50	0.4530 0.5530	13:12 09:01 17:00 17:00	200 3152 130 14	0,4980 0,5030 0,5100 0,5100	2 1 1 1	3258 7100 4000 7100	0.4980 0.4960 0.4810 0.4800	0.5100 0.5130 0.5160 0.5180	11269 2769 7790 2973	5 1 1 1
PHARMENA	3,5300	12:32	5	3.55	0.00 %	24	3.3500	3.5000	1995	0	2	[+]
PHR	3.30 3.55	3.2000 3.9000	12:32 11:07 09:42 09:10	5 10 17 10	3,5300 3,5300 3,5300 3,5300	1 3 3 1	255 2602 1048 3	3.3300 3.3200 3.3000 3.2700	3.5300 3.5500 3.5600 3.5800	4229 1599 481 501	4 2 1 2
PHN	9,6800	13:16	350	9.56	0.41 %	25	9.6000	9.6600	198	17	160	[+]
PHN	9.54 9.68	8.6200 10.5000	13:14 13:14 13:10 13:10	4241 1759 956 2044	9,6800 9,6000 9,6000 9,5800	2 6 1 1	310 561 300 269	9.5600 9.5000 9.4800 9.4200	9.6800 9.7000 9.7800 9.8800	118 124 1650 1450	1 1 2 2
PHOTON	1,1350	14:12	215	1.12	-0.87 %	15413	1.1500	1.1850	112	9	11	[+]
PEN	1.12 1.19	1.0100 1.2300	13:51 13:51 13:51 13:51	31 289 10 42	1,1900 1,1300 1,1300 1,1500	1 1 2 1	550 10 520 530	1.1450 1.1400 1.1350 1.1300	1.1900 1.1950 1.2000 1.2100	552 2664 600 207	2 3 1 2
PKNORLEN	125,5600	14:58	5	129.50	-3.15 %	11106	124.0000	124.0200	328	954	121 884	[+]
PKN	125.20 129.94	116.5600 142.4400	14:58 14:58 14:58 14:58	3 1 2 3	125,5000 125,5000 125,5600 125,5400	2 3 2 2	142 283 724 1447	123.9800 123.9600 123.9400 123.9200	124.1000 124.1400 124.1600 124.2000	4 1 81 285	1 1 4 4
PKOBP	101,6800	14:59	80	99.82	1.84 %	8655	102.0000	102.1800	89	1 234	123 721	[+]
PKO	99.15 101.80	89.8400 109.8000	14:59 14:59 14:58 14:58	11 4 78 1	101,6800 101,6800 101,6800 101,6800	2 2 2 2	19767 2251 802 13761	101.9600 101.9000 101.8800 101.8400	102.2000 102.2200 102.2400 102.2600	145 1859 3455 2204	1 2 2 2
PKPCARGO	13,8700	14:55	219	13.90	0.51 %	14	13.9000	13.9800	16348	14	197	[+]
PKP	13.79 14.05	12.5100 15.2900	14:55 14:55 14:55 14:55	4 2 1 12	13,8700 13,8700 13,8700 13,9200	1 2 1 1	200 350 500 725	13.8800 13.8700 13.8600 13.8500	13.9900 14.0000 14.0100 14.0200	248 3651 50 10	1 4 1 1
PLAYWAY	257,0000	14:58	11	255.00	0.98 %	97	257.0000	258.0000	156	2	485	[+]
PLW	254.00 257.00	229.5000 280.5000	14:58 14:50 14:50 14:50	16 6 10 1	256,0000 254,0000 254,0000 254,0000	1 2 3 4	8 38 111 157	256.0000 255.0000 254.5000 254.0000	258.5000 259.0000 259.5000 260.0000	5 118 1 101	1 3 1 5
PLAZACNTR	1,5380	14:45	324	1.57	-1.41 %	324	1.5360	1.5400	6791	25	39	[+]
PLZ	1.51 1.57	1.4180 1.7300	14:44 14:34 14:34 14:01	6 222 333 555	1,5400 1,5500 1,5480 1,5480	2 2 1 4	2350 2000 78 1944	1.5340 1.5300 1.5240 1.5220	1.5520 1.5540 1.5560 1.5580	555 421 555 1746	1 1 1 3
POINTGROUP	1,6950	10:18	59	1.70	0.00 %	5001	1.6100	1.7000	5010	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 15:16 11:47 09:00	7 59 383 5	1,7000 1,6950 1,6950 1,7000	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7200 1.7500 1.8500 1.8600	563 9 750 369	1 1 1 1
POLENERGIA	50,2000	14:58	16	51.00	-2.33 %	1316	50.1000	50.8000	16	2	124	[+]
PEP	50.10 51.30	45.9000 56.1000	14:57 14:57 14:57 14:57	1 1 2 7	50,1000 50,1000 50,1000 50,1000	6 2 3 4	111 34 80 354	50.0000 49.9000 49.8000 49.7500	50.9000 51.1000 51.2000 51.3000	120 1 600 115	1 1 1 2
POLICE	7,3000	14:38	500	7.50	0.00 %	22	7.2800	7.3800	501	4	28	[+]
PCE	7.28 7.50	6.7600 8.2400	14:24 14:24 14:00 14:00	1 5 4 3	7,2800 7,2800 7,3000 7,3000	3 6 8 6	290 350 439 1200	7.2600 7.2400 7.2200 7.2000	7.4000 7.4200 7.4600 7.4800	2006 6 174 382	2 1 1 1
POLIMEXMS	9,6050	14:58	1	9.22	4.23 %	9	9.6950	9.7000	150	884	8 235	[+]
PXM	9.06 9.65	8.3000 10.1400	14:58 14:58 14:58 14:58	19534 206 60 5	9,5600 9,5900 9,5950 9,6300	3 2 3 3	187 14 264 1647	9.6750 9.6650 9.6500 9.6350	9.7150 9.7200 9.7250 9.7350	4 5215 14058 109	1 5 2 1
POLTREG	16,9000	13:07	172	16.95	0.00 %	200	16.7500	16.8500	244	2	39	[+]
PTG	16.45 16.95	15.3000 18.6000	12:57 12:57 12:36 12:18	100 100 50 5	16,6000 16,6000 16,9000 16,9000	1 2 1 1	100 61 100 500	16.7000 16.6500 16.6000 16.5500	16.9000 16.9500 17.0000 17.0500	150 280 175 251	1 1 1 2
POLWAX	1,0500	14:33	2000	1.06	0.48 %	143	1.0500	1.0550	16	32	33	[+]
PWX	1.03 1.06	0.9540 1.1650	14:23 14:08 14:08 13:58	1500 429 2000 2600	1,0550 1,0550 1,0550 1,0500	1 1 8 2	1945 30 11370 1570	1.0300 1.0250 1.0200 1.0150	1.0600 1.0700 1.0750 1.0800	2376 2585 1 1900	3 2 1 1
PRAGMAINK	2,8600	14:31	665	2.90	-1.38 %	2000	2.8600	2.9000	20	1	2	[+]
PRI	2.86 2.90	2.6200 3.1800	14:26 10:14 10:14 09:21	55 5 5 5	2,9000 2,9000 2,9000 2,9000	2 2 1 3	400 350 150 550	2.8200 2.8000 2.7600 2.7400	2.9200 2.9400 2.9600 2.9800	20 70 220 100	1 2 3 1
PROCHEM	25,0000	09:57	3	24.90	0.81 %	46	24.2000	24.9000	49	0	1	[+]
PRM	24.90 25.00	22.5000 27.3000	09:57 09:57 09:13 09:00	5 3 22 2	25,0000 25,0000 24,9000 24,9000	1 1 1 1	100 3 6 100	24.1000 24.0000 23.7000 23.4000	25.0000 25.4000 25.6000 26.0000	765 76 101 551	4 2 2 4
PROJPRZEM	18,0000	10:58	45	17.80	-1.37 %	16	17.9000	18.2500	815	0	2	[+]
PJP	17.80 18.00	16.0500 19.5500	09:38 09:26 09:26 09:00	9 71 9 3	18,0000 17,8000 17,8000 17,8000	1 1 1 1	9 100 88 330	17.8500 17.2000 17.1500 17.1000	18.3000 18.3500 18.5000 18.6000	1141 6 830 400	1 1 3 1
PROTEKTOR	1,2380	14:58	800	1.18	5.63 %	1432	1.1900	1.2000	25	233	286	[+]
PRT	1.17 1.28	1.0640 1.3000	14:41 14:37 14:29 14:20	768 232 50 22	1,2400 1,2400 1,2400 1,2400	2 3 2 1	672 2622 1436 21	1.1860 1.1800 1.1780 1.1760	1.2100 1.2120 1.2140 1.2160	1119 177 23 198	2 1 1 1
PTWP	136,0000	11:25	2	137.00	-0.37 %	149	134.0000	136.0000	49	0	21	[+]
PTW	132.50 137.00	123.5000 150.5000	11:25 10:41 10:37 10:21	45 100 3 1	136,0000 136,0000 136,0000 136,0000	1 1 1 1	1 74 1 25	133.0000 132.5000 132.0000 130.5000	136.5000 137.0000 137.5000 138.0000	75 5 1 20	1 1 1 1
PULAWY	44,5000	14:56	1	45.90	0.00 %	3	44.5000	44.9000	20	3	131	[+]
ZAP	44.50 45.90	41.4000 50.4000	14:56 14:56 14:56 14:56	1 1 1 2	44,5000 44,5000 44,5000 45,0000	2 2 3 2	18 9 81 29	44.4000 44.3000 44.2000 44.1000	45.4000 45.5000 45.8000 45.9000	26 9 26 23	1 2 1 1
PURE	2,9100	14:58	11	2.74	6.59 %	78	2.8500	2.8800	5247	401	1 166	[+]
PUR	2.74 3.01	2.4700 3.0100	14:57 14:57 14:57 14:57	86 2036 741 259	2,9200 2,9150 2,9150 2,9150	1 3 3 7	50 850 2290 4960	2.8400 2.8300 2.8250 2.8200	2.8950 2.9050 2.9100 2.9150	495 3040 150 100	1 2 3 2
PZU	69,0000	14:58	174	68.18	1.50 %	2104	69.5400	69.5800	4311	1 543	105 208	[+]
PZU	67.36 69.12	61.3800 74.9800	14:58 14:58 14:58 14:58	150 278 309 332	69,0000 69,0000 69,0200 69,0200	2 1 1 2	2794 153 1052 1808	69.3000 69.2800 69.2600 69.2400	69.6000 69.6200 69.6400 69.6600	20620 562 3433 12219	15 3 5 9
QNATECHNO	39,9000	14:57	12	42.70	-6.56 %	577	39.6000	39.8000	3205	8	345	[+]
QNA	39.00 42.70	38.5000 46.9000	14:55 14:53 14:47 14:47	8 10 52 4	39,9000 39,9000 39,8000 39,8000	7 1 2 5	197 2 20 889	39.5000 39.4000 39.3000 39.1000	40.2000 40.9000 42.4000 42.7000	7 190 44 1278	1 1 1 3
QUERCUS	12,5000	14:43	120	12.38	5.93 %	500	12.3800	12.5400	40	67	839	[+]
QRS	12.10 12.76	11.1600 13.6000	14:36 14:36 14:36 14:36	100 186 18 96	12,4200 12,4200 12,4200 12,4200	2 1 1 1	1218 2853 44 10	12.3600 12.3200 12.3000 12.2800	12.6000 12.7200 12.7400 12.7600	900 117 400 404	2 2 1 1
RAFAMET	49,0000	14:40	2	49.00	0.00 %	50	48.6000	49.0000	1	0	2	[+]
RAF	49.00 49.00	44.1000 53.9000	14:21 14:21 11:19 11:19	8 21 2 1	49,0000 49,0000 49,0000 49,0000	1 2 1 1	20 16 30 106	48.5000 48.0000 47.0000 46.6500	49.5000 50.0000 51.0000 51.4000	28 60 60 105	1 1 2 2
RAINBOW	148,0000	14:58	25	147.80	-0.54 %	4	154.2000	154.4000	3109	26	3 790	[+]
RBW	146.50 149.30	133.1000 162.5000	14:58 14:58 14:58 14:58	25 25 2 1	148,0000 148,0000 148,9000 148,0000	1 3 2 3	1000 34 40 268	154.0000 153.5000 153.4000 152.9000	154.5000 154.6000 154.7000 154.8000	226 46 56 98	4 3 3 3
RANKPROGR	4,0300	14:08	500	4.03	0.12 %	94	4.0000	4.0250	1495	3	11	[+]
RNK	4.00 4.03	3.6250 4.4250	14:01 14:01 13:46 13:21	423 1577 5 136	4,0300 4,0250 4,0250 4,0000	1 3 1 1	1500 1715 570 1500	3.9700 3.9500 3.9400 3.9300	4.0300 4.0400 4.0550 4.0600	2221 100 1500 1500	3 1 1 1
RAWLPLUG	15,3000	09:02	32	15.30	2.00 %	445	14.7500	14.9500	11	0	1	[+]
RWL	15.30 15.30	13.8000 16.8000	09:00 14:11 14:11 11:49	1 143 7 40	15,3000 15,0000 15,3500 15,6000	1 2 1 1	109 1130 82 97	14.6000 14.5500 14.5000 14.4000	15.0000 15.3000 15.4000 15.6000	1000 206 100 2000	1 2 1 2
RELPOL	5,8000	14:16	800	5.80	0.00 %	355	5.6200	5.7200	7	1	8	[+]
RLP	5.78 5.80	5.2200 6.3800	11:55 11:55 11:18 09:13	1 49 2 175	5,8000 5,7800 5,8000 5,8000	2 3 1 3	900 27 100 1580	5.6000 5.5800 5.5600 5.5000	5.7400 5.7800 5.8400 5.8600	2 7 1963 597	2 1 1 1
REMAK	11,0500	12:04	143	11.70	-2.21 %	121	11.1500	11.3000	165	1	6	[+]
RMK	11.05 11.70	10.5500 12.8500	12:04 12:04 12:03 12:03	140 50 80 20	11,0500 11,0500 11,1000 11,1000	2 3 1 3	1041 192 45 124	11.0500 11.0000 10.9000 10.8000	11.4000 11.7000 12.1500 12.2000	288 63 232 300	1 1 1 1
RENDER	76,2000	14:48	3	74.60	1.87 %	29	74.8000	76.0000	59	0	22	[+]
RND	74.60 76.20	67.2000 82.0000	14:18 14:18 14:13 14:13	10 6 24 1	76,0000 75,8000 75,8000 75,6000	2 4 1 3	33 31 70 56	74.6000 74.4000 74.2000 74.0000	76.2000 76.6000 77.0000 77.8000	47 20 30 140	1 1 1 1
ROPCZYCE	21,9000	14:49	7	22.30	-1.79 %	103	21.8000	22.0000	16	1	14	[+]
RPC	21.90 22.30	20.1000 24.5000	14:35 14:16 14:11 14:11	45 111 10 10	22,0000 22,0000 22,0000 22,0000	2 2 5 4	12 30 414 484	21.7000 21.6000 21.5000 21.4000	22.3000 22.4000 22.5000 22.6000	17 145 248 316	1 2 1 3
RYVU	25,5000	14:54	150	25.15	2.00 %	150	25.5500	25.6000	50	14	361	[+]
RVU	25.00 25.55	22.6500 27.6500	14:54 14:54 14:54 14:54	113 120 500 240	25,5000 25,5000 25,5000 25,5000	3 2 1 1	480 340 50 1	25.2500 25.2000 25.1500 25.1000	25.7000 25.7500 25.8000 25.8500	876 630 492 600	3 5 6 2
SANOK	22,4000	14:52	27	22.10	0.90 %	65	22.1000	22.3000	678	1	18	[+]
SNK	22.00 22.40	19.9000 24.3000	14:52 13:00 12:33 12:26	17 202 50 1	22,4000 22,4000 22,3000 22,4000	3 1 2 2	228 111 218 165	22.0000 21.9000 21.8000 21.7000	22.4000 22.5000 22.8000 22.9000	656 65 257 220	4 2 2 3
SANPL	658,8000	14:58	11	658.80	0.73 %	32	667.0000	667.4000	293	51	33 549	[+]
SPL	646.80 662.00	593.0000 724.6000	14:57 14:57 14:57 14:57	3 4 29 13	658,0000 658,0000 658,0000 658,6000	1 1 1 2	253 27 103 400	666.8000 666.6000 666.4000 666.2000	667.6000 667.8000 668.0000 668.2000	1540 2 3788 327	5 1 7 3
SANTANDER	45,6000	14:50	79	45.40	1.23 %	136	44.6700	46.5400	140	3	120	[+]
SAN	44.67 45.60	40.8600 49.9400	14:49 14:48 14:47 14:46	228 60 76 6	45,4000 45,3200 45,2250 45,1750	1 1 1 1	200 8 70 43	44.6000 44.5500 44.4650 44.2200	46.5600 46.6200 46.6500 47.0000	70 150 120 203	1 1 1 3
SANWIL	1,3150	13:13	75	1.30	-0.38 %	1590	1.3000	1.3250	4515	10	13	[+]
SNW	1.28 1.32	1.1700 1.4300	13:13 13:13 11:39 11:39	20 5 965 2515	1,3150 1,3150 1,2800 1,2850	2 1 1 7	1630 21 2000 13985	1.2950 1.2900 1.2850 1.2800	1.3300 1.3350 1.3400 1.3450	973 1000 3510 250	1 1 3 1
SCANWAY	447,0000	14:58	2	407.00	12.31 %	5	449.0000	455.0000	44	23	10 124	[+]
SCW	398.00 457.00	403.0000 491.0000	14:58 14:57 14:56 14:56	3 2 1 6	445,0000 445,0000 445,0000 445,0000	3 2 2 1	9 12 10 1	448.0000 447.0000 445.0000 443.0000	456.0000 457.0000 458.0000 459.0000	5 410 172 82	2 5 5 7
SCPFL	138,2000	14:44	2	138.40	0.14 %	93	140.0000	140.2000	30	2	221	[+]
SCP	137.80 139.20	124.6000 152.2000	14:32 14:27 14:27 14:27	10 12 5 3	139,2000 139,0000 139,0000 139,0000	1 1 1 1	16 259 6 1	139.6000 139.0000 138.2000 138.0000	140.6000 140.8000 142.0000 143.8000	32 203 5 81	2 2 1 1
SECOGROUP	35,2000	13:37	2	35.20	0.00 %	9	35.0000	35.2000	157	0	0	[+]
SWG	35.20 35.20	31.8000 38.6000	09:31 16:25 09:27 09:00	1 100 1 1	35,2000 35,2000 34,0000 34,0000	3 1 2 1	378 29 81 1	34.0000 32.4000 32.0000 31.4000	35.4000 35.8000 36.0000 37.0000	230 150 202 98	1 2 2 2
SEKO	10,2000	14:52	13	10.20	0.00 %	865	10.0500	10.1500	261	1	12	[+]
SEK	10.05 10.20	9.1800 11.2000	13:51 13:45 13:45 13:41	51 788 1 193	10,2000 10,1500 10,2000 10,1500	4 1 3 5	2004 5 543 1061	10.0000 9.9400 9.9000 9.8600	10.2000 10.2500 10.3000 10.3500	2022 550 798 710	2 1 3 1
SELENAFM	49,8000	14:50	3	49.50	1.43 %	9	50.6000	51.6000	269	1	58	[+]
SEL	48.30 49.90	44.6000 54.4000	14:21 14:21 14:21 14:14	101 48 51 35	49,9000 49,8000 49,1000 49,1000	2 1 3 1	335 51 796 5	50.4000 50.2000 50.0000 49.8000	51.8000 52.0000 52.6000 52.8000	184 678 60 100	2 1 1 1
SELVITA	34,9000	14:50	2660	33.70	3.56 %	322	35.1500	35.5000	268	108	3 698	[+]
SLV	33.70 35.00	30.3500 37.0500	14:50 14:50 14:50 14:39	103 54 41 5	34,9000 34,9000 34,9000 34,9000	1 1 6 1	150 335 10901 1236	35.1000 35.0500 35.0000 34.9500	35.6000 35.7000 35.8000 35.8500	80 1 232 175	2 1 1 1
SFINKS	0,4460	14:50	111	0.46	-2.19 %	450	0.4370	0.4490	7231	206	92	[+]
SFS	0.44 0.47	0.4110 0.5000	14:50 14:50 14:30 14:30	5000 889 20 1	0,4450 0,4450 0,4450 0,4450	1 2 1 1	2372 6051 400 887	0.4360 0.4350 0.4340 0.4330	0.4500 0.4540 0.4550 0.4560	16945 4561 20000 2000	3 1 2 1
SHOPER	43,0000	14:55	1	42.75	0.94 %	70	42.6000	42.7000	272	24	1 005	[+]
SHO	42.10 43.00	38.5000 47.0000	14:55 14:50 14:50 14:50	1 3 1 238	43,0000 43,0000 43,0000 43,0000	1 1 5 2	194 149 505 71	42.5000 42.4500 42.4000 42.3500	43.0000 43.2000 43.3000 43.4500	830 32 25 75	3 1 1 1
SILVANO	4,8900	16:19	56	0.00	0.00 %	448	5.0400	5.0600	177	0	0	[+]
SFG	0.00 0.00	4.4100 5.3600	16:19 09:00 14:19 14:19	48 48 31 247	4,8900 4,8900 4,9400 4,9300	1 1 1 1	100 5 300 300	4.8600 4.8300 4.6100 4.5000	5.1000 5.1600 5.2000 5.2800	5 400 320 227	1 1 1 1
SIMFABRIC	1,6420	09:17	217	1.60	-0.36 %	1610	1.5960	1.6360	200	3	4	[+]
SIM	1.59 1.64	1.4400 1.7600	09:07 09:07 09:04 09:04	231 282 447 40	1,5900 1,6000 1,5900 1,5920	1 4 1 1	40 8989 10000 217	1.5940 1.5900 1.5820 1.5740	1.6460 1.6480 1.6500 1.6520	217 1219 600 1000	1 1 1 1
SKARBIEC	33,0000	14:58	8	33.00	-2.37 %	100	33.0000	33.8000	1773	3	100	[+]
SKH	32.10 33.50	29.7000 36.3000	14:57 14:56 14:56 14:28	100 100 100 40	33,0000 33,0000 33,0000 33,0000	4 1 2 2	257 1 308 248	32.9000 32.6000 32.5000 32.4000	34.0000 34.3000 34.4000 34.6000	1475 899 1100 630	1 1 3 2
SKYLINE	1,3400	11:57	1	0.00	0.00 %	3925	1.2500	1.3400	5613	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	10:12 09:37 09:36 09:35	74 37 37 2	1,3400 1,3400 1,3400 1,3400	1 1 1 1	6049 5000 5000 10	1.2400 1.2000 1.1500 0.2000	1.4300 1.4500 1.4900 1.5000	74 3000 3987 3911	1 1 1 1
SNIEZKA	85,0000	13:58	20	84.60	-0.70 %	7	85.0000	85.6000	6	0	30	[+]
SKA	84.60 85.60	76.2000 93.0000	13:49 13:43 12:26 12:13	1 20 1 1	85,6000 85,0000 84,6000 85,6000	5 2 1 1	136 135 150 25	84.6000 84.4000 84.2000 83.8000	86.0000 86.2000 87.0000 87.4000	45 123 210 52	2 1 5 2
SONEL	14,3000	14:16	30	14.05	1.78 %	500	14.4000	14.4500	7	1	13	[+]
SON	13.95 14.30	12.6500 15.4500	14:16 14:16 14:16 14:16	20 20 1 3	14,3000 14,1000 14,1000 14,1000	1 1 6 1	150 71 293 15	14.0500 14.0000 13.9500 13.9000	14.5000 14.6000 14.6500 14.8000	500 10 30 120	2 1 1 2
SOPHARMA	7,4200	12:07	117	7.22	0.00 %	70	7.1200	7.4200	81	0	2	[+]
SPH	7.22 7.42	6.5000 7.9400	12:07 12:06 12:10 11:27	119 83 1 200	7,4200 7,2200 7,4200 7,1000	1 1 1 1	178 76 205 99	6.9000 6.8000 6.2600 6.0200	7.4800 7.5000 7.5200 7.6000	188 519 188 175	1 2 1 1
SPYROSOFT	459,0000	14:14	2	440.00	4.79 %	2	449.0000	457.0000	6	1	259	[+]
SPR	437.00 476.00	396.0000 484.0000	14:14 13:45 13:45 13:42	1 19 1 3	459,0000 472,0000 471,0000 458,0000	3 1 2 1	80 100 4 1	448.0000 447.0000 446.0000 445.0000	463.0000 469.0000 470.0000 471.0000	2 15 3 21	1 2 1 3
STALEXP	2,8600	14:56	44	2.79	3.25 %	2851	2.8550	2.8900	2790	351	991	[+]
STX	2.77 2.88	2.5100 3.0600	14:56 14:55 14:55 14:55	131 800 1 537	2,8750 2,8700 2,8700 2,8700	2 1 3 1	7345 20 5600 2000	2.8500 2.8400 2.8300 2.8250	2.8950 2.9000 2.9050 2.9100	5050 28736 902 39590	2 17 3 6
STALPROD	238,0000	14:56	13	242.00	0.00 %	5	239.0000	241.0000	44	0	28	[+]
STP	238.00 242.00	218.0000 266.0000	14:51 14:51 14:51 14:44	2 5 11 6	238,0000 238,0000 238,0000 239,0000	3 6 3 3	27 213 21 42	238.0000 237.0000 236.0000 235.0000	242.0000 243.0000 244.0000 245.0000	26 25 123 26	5 3 5 4
STALPROFI	8,4000	14:41	200	8.44	-0.71 %	200	8.4000	8.4400	500	5	41	[+]
STF	8.38 8.50	7.6000 9.2800	14:19 14:10 14:10 14:08	65 250 13 1	8,3800 8,4000 8,4000 8,4400	3 1 3 1	757 308 209 826	8.3800 8.3600 8.3400 8.3000	8.4600 8.4800 8.5000 8.5200	170 350 2040 200	1 2 3 1
STAPORKOW	4,7400	12:08	30	4.68	0.00 %	1068	4.6800	4.7200	8	0	0	[+]
ZUK	4.68 4.74	4.2200 5.1000	11:42 11:35 17:00 15:48	63 8 10 8	4,7400 4,6800 4,7400 4,6600	1 1 2 1	1150 978 2406 1700	4.6600 4.6400 4.6200 4.6000	4.7400 4.7600 4.8000 4.8800	1314 843 2750 2474	2 1 2 2
SUNEX	2,8600	14:44	952	2.82	0.53 %	1874	2.8500	2.8700	376	12	34	[+]
SNX	2.80 2.87	2.5400 3.1000	14:44 14:33 14:33 13:22	49 951 49 451	2,8600 2,8600 2,8600 2,8600	3 2 1 2	1207 1090 184 1000	2.8250 2.8200 2.8150 2.8100	2.8800 2.8950 2.9000 2.9250	655 400 3556 497	3 1 5 1
SYGNITY	77,2000	14:58	9	71.50	8.27 %	12	76.0000	77.0000	140	12	874	[+]
SGN	71.50 78.30	64.4000 78.6000	14:52 14:52 14:52 14:52	288 30 20 50	77,9000 77,8000 77,8000 77,6000	2 1 1 1	94 1 12 89	75.9000 75.7000 75.5000 75.3000	77.4000 77.6000 77.8000 77.9000	89 89 89 48	1 1 1 1
SYNEKTIK	302,8000	14:58	1	300.00	1.41 %	1	302.6000	303.0000	811	25	7 403	[+]
SNT	296.00 303.80	270.0000 330.0000	14:58 14:58 14:58 14:57	7 4 1 1	302,8000 302,8000 302,8000 302,6000	4 2 3 2	62 106 12 16	302.0000 301.8000 301.6000 301.4000	303.2000 303.4000 303.6000 303.8000	301 198 14 6	2 4 2 2
SYNTHAVERSE	3,7250	14:47	22	3.66	1.22 %	249	3.7000	3.7200	9162	9	34	[+]
SVE	3.66 3.73	3.2900 4.0200	14:47 14:47 14:40 14:36	4 99 101 50	3,7200 3,6950 3,6950 3,6950	2 3 2 4	332 3142 415 7739	3.6900 3.6800 3.6700 3.6600	3.7250 3.7300 3.7400 3.7500	1477 17771 2000 305	3 1 2 2
TALEX	17,9000	12:53	1	17.90	2.29 %	10	17.3000	17.9000	217	0	0	[+]
TLX	17.90 17.90	16.2000 19.6000	11:18 11:18 11:18 09:02	2 2 5 2	17,9000 17,9000 17,9000 17,9000	1 1 1 1	12 80 120 100	17.1000 16.2000 16.1000 16.0000	18.6000 18.8000 18.9000 19.0000	80 121 578 636	1 1 2 3
TARCZYNSKI	119,0000	14:46	1	119.00	0.00 %	22	119.0000	120.0000	46	0	12	[+]
TAR	118.50 120.00	107.5000 130.5000	14:24 14:24 13:28 13:16	1 7 1 1	120,0000 120,0000 119,0000 119,0000	2 4 2 3	84 104 51 22	118.5000 118.0000 117.5000 117.0000	120.5000 121.0000 121.5000 122.0000	20 50 60 274	1 2 1 5
TATRY MOUNTAIN	84,5000	10:05	2	84.50	-0.59 %	1	84.0000	90.0000	8	0	0	[+]
TMR	84.50 84.50	76.5000 92.5000	09:23 09:22 13:15 14:56	1 1 1 53	84,5000 84,5000 85,0000 85,0000	2 1 1 1	15 30 30 150	80.0000 78.5000 76.5000 75.0000	92.5000 94.0000 100.0000 103.0000	12 164 6 15	1 1 1 1
TAURONPE	10,0500	14:58	4	10.24	-1.08 %	9773	10.0450	10.0500	24487	2 398	23 976	[+]
TPE	9.90 10.24	9.2160 11.2600	14:58 14:58 14:58 14:58	47 294 133 579	10,0550 10,0550 10,0550 10,0550	3 3 5 2	34249 18547 36913 1342	10.0400 10.0350 10.0300 10.0250	10.0550 10.0600 10.0650 10.0700	5287 15951 7480 11973	2 2 2 2
TENDERHUT	5,9800	14:14	40	5.98	0.67 %	100	5.9400	5.9800	100	0	2	[+]
THG	5.98 5.98	5.4000 6.5600	14:14 14:14 09:38 09:38	50 110 10 20	5,9800 5,9800 5,9800 5,9800	1 1 1 1	40 40 20 40	5.9200 5.9000 5.8800 5.8600	6.0200 6.0400 6.0600 6.0800	40 40 40 30	1 1 1 1
TERMOREX	0,7050	12:00	4	0.71	0.00 %	425	0.6900	0.7050	3436	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:30 09:30 09:30 09:30	15 15 15 15	0,7050 0,7050 0,7050 0,7050	3 1 1 1	885 500 410 500	0.6800 0.6750 0.6700 0.6650	0.7100 0.7150 0.7200 0.7300	5003 2701 500 10099	3 2 1 2
TESGAS	1,9950	13:55	3785	2.09	-4.09 %	292	2.0000	2.0300	500	8	15	[+]
TSG	2.00 2.09	1.8850 2.2900	13:55 13:55 13:55 13:55	900 500 1615 700	2,0000 2,0000 2,0000 2,0200	1 1 1 2	800 1625 700 4877	1.9950 1.9900 1.9850 1.9800	2.0600 2.0700 2.0800 2.0900	2381 1524 942 724	2 2 1 1
TEXT	40,9600	14:58	13	40.40	1.39 %	33	41.6600	41.8200	4	59	2 424	[+]
TXT	40.40 41.48	36.3600 44.4400	14:58 14:58 14:57 14:56	12 12 2 29	40,9800 41,0000 40,9600 40,9600	2 2 1 1	58 35 391 11	41.5000 41.4200 41.4000 41.2600	41.8400 41.8600 41.8800 41.9000	31 4 2001 230	1 1 2 5
TORPOL	70,7000	14:57	14	70.10	0.43 %	161	70.4000	71.3000	25	6	427	[+]
TOR	69.40 70.70	63.1000 77.1000	14:56 14:55 14:54 14:50	4 1 25 2	70,7000 70,7000 70,6000 70,5000	1 1 1 3	115 115 3845 128	70.3000 70.2000 70.0000 69.7000	71.4000 71.5000 71.6000 71.7000	40 428 60 150	2 3 2 1
TOYA	9,8100	14:58	155	9.77	0.41 %	551	9.8500	9.8900	179	46	454	[+]
TOA	9.63 9.85	8.8000 10.7400	14:58 14:58 14:58 14:58	7 723 6 100	9,8100 9,8100 9,8100 9,8100	1 2 1 2	50 559 459 1059	9.8100 9.8000 9.7900 9.7800	9.9000 9.9100 9.9200 9.9300	1061 1 20 1000	3 1 1 1
TRAKCJA	4,4100	14:56	1123	4.39	-0.45 %	145	4.4450	4.4500	7621	105	463	[+]
TRK	4.34 4.49	3.9550 4.8250	14:56 14:56 14:54 14:54	648 644 120 223	4,4050 4,4050 4,3350 4,3350	1 1 2 2	140 4335 3000 3520	4.4050 4.4000 4.3950 4.3900	4.4550 4.4650 4.4700 4.4750	300 569 1000 970	1 2 1 1
TRANSPOL	12,0000	14:58	200	11.75	1.27 %	59	11.7000	12.0500	2420	17	198	[+]
TRN	11.20 12.20	10.6000 12.9000	14:27 14:27 14:13 14:13	2 198 2 102	12,0000 12,0000 12,0000 12,0000	1 1 1 2	255 378 175 600	11.6500 11.5500 11.5000 11.4000	12.2000 12.2500 12.3000 12.3500	1052 101 2814 60	3 1 4 1
TSGAMES	110,7000	14:58	16	110.80	0.91 %	200	110.7000	111.0000	214	12	1 352	[+]
TEN	109.30 111.10	99.7500 121.8000	14:58 14:58 14:58 14:57	4 37 4 11	110,9000 110,8000 110,8000 110,9000	1 1 5 1	65 3 2059 112	110.6000 110.2000 110.0000 109.9000	111.1000 111.2000 111.3000 111.4000	5 15 526 285	1 2 6 3
ULMA	64,5000	09:00	1	64.50	2.38 %	55	60.0000	62.0000	3	0	0	[+]
ULM	64.50 64.50	58.5000 70.5000	17:00 15:18 13:08 13:08	1 1 1 1	63,0000 61,5000 61,5000 61,5000	1 1 2 2	22 34 35 17	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	630 125 40 41	4 2 1 1
ULTGAMES	13,5000	13:30	5	13.75	-0.37 %	600	13.3000	13.6000	159	1	19	[+]
ULG	13.50 13.75	12.4000 15.1000	12:51 12:42 12:42 12:42	134 21 88 90	13,5000 13,5000 13,5000 13,5000	2 1 1 2	530 297 210 53	13.2500 13.1500 13.1000 13.0000	13.7000 13.7500 13.8000 13.9000	120 629 5 799	2 1 1 3
UNIBEP	14,6400	14:57	2	14.50	-0.68 %	515	14.7200	14.9000	1505	8	114	[+]
UNI	14.34 14.76	13.0600 15.9400	14:56 14:56 14:56 14:43	148 3 99 20	14,7600 14,7600 14,7600 14,7600	1 2 1 3	40 65 2 39	14.6200 14.6000 14.5400 14.5000	14.9600 14.9800 15.0000 15.0400	187 40 550 102	1 1 2 2
UNICREDIT	300,0000	14:54	1	295.00	1.92 %	49	293.1500	304.9000	3	0	48	[+]
UCG	293.15 300.00	265.5000 324.5000	14:54 14:54 14:54 14:25	13 100 20 10	300,0000 300,0000 299,9500 294,4000	1 1 1 1	5 200 4 100	291.5000 285.0000 280.0000 272.5000	310.0000 330.0000 366.0000 439.0000	10 1 3 2	1 1 1 1
UNIMOT	152,2000	14:34	1	149.20	2.15 %	18	152.0000	152.6000	4	6	839	[+]
UNT	149.00 153.40	134.4000 164.0000	14:33 14:33 14:33 14:33	26 9 24 2	150,8000 151,0000 151,2000 151,2000	1 2 1 2	67 120 16 114	151.8000 151.0000 150.4000 150.2000	152.8000 153.0000 153.2000 153.4000	99 474 162 194	4 7 1 4
URTESTE	45,3000	11:19	1	45.30	1.34 %	30	44.0000	45.2000	31	0	2	[+]
URT	45.30 45.30	40.8000 49.8000	11:19 11:06 11:06 09:21	1 2 8 22	45,3000 45,3000 45,3000 45,3000	1 1 2 1	6 20 6 20	43.1000 43.0000 42.6000 42.5000	45.3000 45.5000 45.8000 46.0000	56 125 11 30	1 2 2 1
VERCOM	139,6000	14:58	8	136.00	2.95 %	4	138.0000	139.0000	142	7	922	[+]
VRC	134.00 140.00	122.4000 149.6000	14:54 14:53 14:51 14:50	34 34 2 20	139,0000 139,0000 139,4000 139,2000	3 2 3 1	10 80 12 25	137.4000 137.0000 136.6000 136.4000	139.4000 139.6000 139.8000 140.0000	585 8 400 1028	3 2 1 13
VIGOSYS	666,0000	14:57	7	600.00	9.90 %	35	636.0000	640.0000	57	7	4 312	[+]
VGO	590.00 670.00	594.0000 726.0000	14:57 14:56 14:55 14:55	13 10 10 6	666,0000 666,0000 666,0000 666,0000	1 4 2 3	15 22 27 34	634.0000 632.0000 630.0000 628.0000	642.0000 646.0000 648.0000 650.0000	2 52 128 258	1 3 4 6
VINDEXUS	14,0000	13:51	211	14.10	-0.71 %	482	14.0000	14.2500	358	3	48	[+]
VIN	14.00 14.10	12.7000 15.5000	13:48 13:48 13:48 13:44	1034 160 51 211	14,0000 14,0000 14,0000 14,0500	1 1 3 4	1 1 3 395	13.9500 13.9000 13.8500 13.8000	14.3000 14.3500 14.5000 14.6000	4070 2000 550 122	2 1 1 2
VIVID	0,6250	14:41	600	0.64	-3.10 %	1224	0.6300	0.6430	180	20	13	[+]
VVD	0.62 0.65	0.5760 0.7040	14:34 14:34 14:33 13:17	76 94 2000 24	0,6250 0,6250 0,6260 0,6250	1 1 1 2	20 329 1600 3612	0.6270 0.6260 0.6250 0.6200	0.6440 0.6450 0.6460 0.6470	2692 1125 1550 1126	1 3 1 1
VOTUM	46,4000	14:57	58	45.55	1.98 %	356	46.2500	46.7000	30	26	1 213	[+]
VOT	45.25 46.75	41.0000 50.1000	14:57 14:57 14:57 14:55	1 11 2 4	46,4500 46,4500 46,4500 46,4000	1 1 4 1	24 300 930 21	46.2000 46.1500 46.0000 45.8500	46.7500 46.8000 46.8500 46.9000	122 134 572 589	1 3 4 5
VOXEL	108,8000	14:59	1	107.00	2.26 %	183	108.6000	109.0000	33	12	1 320	[+]
VOX	105.80 109.20	96.3000 117.6000	14:58 14:58 14:58 14:56	4 1 1 1	108,8000 108,8000 108,8000 108,8000	1 10 3 2	30 742 207 151	108.2000 108.0000 107.8000 107.6000	109.2000 109.4000 109.6000 109.8000	399 30 162 720	4 1 6 8
VRGSA	4,7600	14:44	466	4.75	0.00 %	308	4.7700	4.7800	517	11	52	[+]
VRG	4.72 4.80	4.2800 5.2200	14:12 14:12 14:04 13:53	732 18 13 320	4,7500 4,7500 4,7600 4,7400	1 1 1 2	306 9680 150 570	4.7500 4.7400 4.7200 4.7100	4.8000 4.8400 4.8500 4.8700	1476 1300 1500 315	3 3 1 1
WARIMPEX	2,3000	14:45	602	2.39	-4.17 %	1414	2.2700	2.2800	2107	31	72	[+]
WXF	2.30 2.39	2.1600 2.6200	14:37 14:35 14:25 14:25	100 1000 1000 36	2,3000 2,3000 2,3000 2,3000	1 5 1 1	490 3837 230 999	2.2600 2.2500 2.2400 2.2300	2.3900 2.4000 2.4100 2.4200	983 22025 3780 2412	1 3 4 3
WASKO	8,7600	14:58	12	8.52	2.82 %	1504	8.4000	8.5000	2559	80	688	[+]
WAS	8.34 8.90	7.6800 9.3600	14:55 14:52 14:52 14:52	2 275 1035 430	8,7600 8,6800 8,6800 8,6800	1 2 2 4	131 850 902 1505	8.3800 8.3600 8.3200 8.3000	8.5800 8.6000 8.6200 8.6600	10 310 395 264	1 2 3 1
WAWEL	814,0000	13:00	1	810.00	2.26 %	13	800.0000	808.0000	4	0	28	[+]
WWL	796.00 814.00	730.0000 890.0000	13:00 12:59 12:59 12:59	1 1 1 1	812,0000 810,0000 808,0000 808,0000	3 3 1 1	6 14 6 17	798.0000 796.0000 790.0000 786.0000	810.0000 816.0000 820.0000 822.0000	20 6 4 9	1 2 2 1
WIELTON	5,7700	14:55	888	5.70	1.23 %	730	5.7400	5.7700	5021	34	193	[+]
WLT	5.63 5.77	5.1300 6.2700	14:54 14:53 14:52 14:52	631 34 4101 10	5,7700 5,7700 5,7700 5,7600	1 2 4 2	669 7 5412 1010	5.7200 5.7100 5.7000 5.6900	5.7800 5.7900 5.8000 5.8100	400 312 821 1709	1 3 8 3
WIKANA	7,8000	13:18	1	7.10	6.85 %	1050	7.2500	7.6000	998	1	10	[+]
WIK	7.10 7.80	6.4000 7.8000	13:01 13:01 13:01 12:56	82 1050 158 70	7,6000 7,3000 7,3000 7,1000	2 1 1 2	730 21 1869 60	7.1000 7.0500 7.0000 6.8500	7.9000 8.0000 8.1000 8.1500	1528 1005 201 2091	1 2 1 2
WIRTUALNA	57,7000	14:58	14	57.70	-0.52 %	152	57.6000	57.9000	197	7	414	[+]
WPL	57.30 57.80	52.0000 63.4000	14:51 14:51 14:46 14:46	33 14 55 14	57,7000 57,7000 57,7000 57,7000	2 4 15 6	1048 1645 1621 2519	57.5000 57.4000 57.3000 57.2000	58.0000 58.1000 58.2000 58.3000	2205 523 501 25	14 3 3 1
WITTCHEN	16,0700	14:47	15	16.19	-0.68 %	29	16.0900	16.1500	4537	7	117	[+]
WTN	16.03 16.20	14.5800 17.8000	14:47 14:47 14:41 14:35	1 1 145 3	16,0700 16,0800 16,1900 16,1900	1 1 6 3	296 79 1694 118	16.0800 16.0600 16.0500 16.0400	16.2300 16.2400 16.2500 16.2600	81 2 15 82	2 2 1 3
WOODPCKR	3,0900	14:40	250	3.25	-3.74 %	1301	3.0900	3.1200	1026	17	52	[+]
WPR	3.06 3.25	2.9300 3.5700	14:26 14:26 14:26 14:25	300 10 5 10	3,1100 3,1100 3,1100 3,1400	2 2 2 2	1698 600 1829 805	3.0800 3.0700 3.0600 3.0400	3.1800 3.2000 3.2100 3.2400	250 20 5 400	1 1 1 1
XPLUS	2,7400	14:44	25	2.75	-0.36 %	57887	2.7000	2.7400	941	16	44	[+]
XPL	2.70 2.80	2.4800 3.0200	14:25 14:14 14:12 14:12	1555 6909 37 1000	2,7000 2,7000 2,7100 2,7100	1 2 1 1	1 126 1500 1	2.6800 2.6600 2.6200 2.6100	2.7500 2.7600 2.7700 2.7800	76 100 200 266	1 1 1 1
XTB	109,8000	14:59	1	109.90	1.01 %	25	109.7200	109.7600	905	249	27 329	[+]
XTB	107.92 111.00	98.9100 120.8800	14:58 14:58 14:58 14:58	1 3 20 1	109,7200 109,7200 109,7200 109,8000	2 2 2 2	143 61 394 21	109.6800 109.6400 109.6200 109.6000	109.8000 109.8400 109.9000 109.9400	1795 1001 4113 52	2 3 4 2
XTPL	65,5000	14:41	1	64.00	1.39 %	400	68.7000	68.7000	75	4	245	[+]
XTP	63.60 66.50	57.6000 70.4000	14:41 14:27 14:27 14:24	9 20 7 1	65,5000 65,5000 65,6000 65,6000	1 1 1 3	30 47 31 11	67.2000 67.1000 66.6000 66.0000	68.8000 68.9000 69.0000 69.1000	663 160 486 50	2 2 4 1
YARRL	5,8600	14:07	54	5.40	8.52 %	159	5.6200	5.6400	315	5	28	[+]
YRL	5.40 5.86	4.8600 5.9400	14:07 14:07 14:07 14:07	55 17 15 10	5,8600 5,8400 5,8200 5,8200	1 3 1 1	791 250 100 150	5.5800 5.5600 5.5400 5.5200	5.6600 5.6800 5.7000 5.7600	155 300 350 200	2 3 1 1
ZABKA	24,7200	14:58	49	25.20	-1.90 %	664	24.8300	24.8400	80	3 541	88 088	[+]
ZAB	24.40 25.43	22.6800 27.7200	14:58 14:58 14:58 14:57	28 528 20 547	24,7200 24,7200 24,7100 24,7200	3 4 2 2	14068 23940 4243 2688	24.8200 24.8100 24.8000 24.7900	24.9000 24.9200 24.9300 24.9400	45389 10409 6318 20	2 2 2 1
ZAMET	0,7840	14:58	32	0.79	-1.01 %	200	0.7860	0.7900	318	3	3	[+]
ZMT	0.78 0.79	0.7140 0.8700	14:58 14:58 14:58 14:58	51 148 15 66	0,7840 0,7860 0,7860 0,7860	2 1 1 1	2533 2000 2600 51	0.7840 0.7820 0.7800 0.7780	0.7920 0.7940 0.7960 0.7980	4962 51 225 1200	1 1 2 2
ZEPAK	18,1600	14:56	20	18.20	-0.77 %	2	18.1600	18.3000	904	3	49	[+]
ZEP	18.04 18.60	16.3800 20.0000	14:54 13:57 13:21 13:11	127 5 125 246	18,1600 18,3400 18,1600 18,1600	2 1 7 3	311 30 2490 400	18.1400 18.1200 18.1000 18.0800	18.4000 18.5000 18.5400 18.5600	988 50 135 120	3 1 1 1
ZREMB	9,3500	14:58	57	9.30	0.54 %	537	9.4700	9.4800	220	32	300	[+]
ZRE	9.14 9.40	8.3700 10.2200	14:51 14:40 14:38 14:37	1000 90 20 1091	9,3000 9,3500 9,3500 9,3000	1 1 2 1	3511 140 5248 14	9.4500 9.4100 9.4000 9.3600	9.5000 9.5400 9.5600 9.5800	1433 5 10 40	5 1 2 3
ZUE	13,1500	14:38	73	13.25	-1.13 %	1982	13.4500	13.5000	1297	11	149	[+]
ZUE	13.10 13.55	11.9500 14.5500	14:38 14:38 14:38 14:32	655 69 40 11	13,1500 13,1500 13,2000 13,1500	1 1 2 4	500 500 676 607	13.3000 13.2500 13.2000 13.1500	13.5500 13.6000 13.7500 13.8500	297 1182 93 2685	2 5 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	135197.2	+1.42%	17:09
WIG20	3700.6	+1.40%	17:09
WIG20 Fut	3675.0	+1.41%	17:04
WIG20USD	1034.7	+2.03%	17:15
mWIG40	9307.0	+1.40%	17:09
sWIG80	31185.0	+1.38%	17:09

Notowania Świat
SPX500	7122.3	+1.15%	21:34
NDX100	26643.2	+1.18%	21:35
Nikkei	58475.9	-1.75%	8:45
DAX	24698.9	+2.25%	17:31
Ropa WTI	84.6	-10.63%	21:35
Złoto	4858.2	+1.41%	21:35

Notowania Waluty
EUR/PLN	4.22803	-0.28%	21:35
CHF/PLN	4.59847	+0.09%	21:35
USD/PLN	3.59072	-0.23%	21:35
EUR/USD	1.17749	-0.05%	21:35
GBP/USD	1.35304	+0.02%	21:35
USD/JPY	158.502	-0.41%	21:35

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

Wzrosty	Spadki	Staty
MEDINICE	60.40	17.05%
SCANWAY	447.00	12.31%
VIGOSYS	666.00	9.90%
ONESANO	0.67	9.15%
YARRL	5.86	8.52%
Więcej ...
IFCAPITAL	0.25	-95.25%
BOGDANKA	24.40	-9.80%
QNATECHNO	39.90	-6.56%
INTERSPPL	0.40	-5.95%
IBSM	70.80	-5.85%
Więcej ...
Rośnie:		164 Spółek
Bez zmian:		46 Spółek
Spada:		143 Spółek
Obrót:		1,514,366,931 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