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	2,5300	16:16	150	2.50	0.80 %	2292	2.5100	2.5300	596	10	24	[+]
06N	2.48 2.53	2.2500 2.7500	16:01 15:47 15:32 15:21	5 4 2 1	2,5300 2,5300 2,5300 2,5100	2 1 3 2	4006 1000 2000 597	2.5000 2.4900 2.4800 2.4600	2.5400 2.5500 2.5700 2.5800	1000 1722 1400 5000	1 3 2 1
11B	143,3000	17:00	26	148.00	-3.70 %	26	143.3000	143.8000	1832	17	2 392	[+]
11B	142.80 148.40	133.2000 162.8000	17:00 17:00 17:00 17:00	60 2 33 7	143,3000 143,3000 143,3000 143,3000	7 6 6 4	186 367 92 115	143.2000 143.1000 143.0000 142.9000	144.0000 144.4000 144.8000 145.0000	277 10 10 51	4 1 1 3
3RGAMES	0,7500	16:21	40	0.77	0.81 %	713	0.7500	0.7540	5276	56	43	[+]
3RG	0.73 0.77	0.6900 0.8420	16:09 15:54 15:43 15:36	120 74 2600 330	0,7500 0,7500 0,7500 0,7500	1 1 1 1	427 3500 666 5000	0.7420 0.7400 0.7360 0.7340	0.7680 0.7700 0.7720 0.7740	100 348 100 57	1 1 1 1
4MASS	4,2250	16:49	100	4.19	0.84 %	68	4.1900	4.2300	200	25	107	[+]
4MS	4.16 4.25	3.7750 4.6050	16:49 16:48 16:48 16:32	82 117 18 3	4,1900 4,1850 4,1900 4,2400	1 1 2 1	383 150 300 1557	4.1850 4.1800 4.1750 4.1700	4.2400 4.2450 4.2500 4.2550	200 112 2543 10	2 2 4 1
ABPL	113,0000	17:00	100	110.00	2.73 %	37	112.2000	113.0000	868	9	1 046	[+]
ABE	109.80 114.00	99.0000 121.0000	17:00 17:00 17:00 16:42	21 2 2 2	113,0000 113,0000 113,0000 113,0000	1 1 3 2	3 3 18 13	112.0000 111.8000 111.6000 111.4000	113.6000 113.8000 114.0000 114.2000	509 560 179 20	2 4 7 1
ACAUTOGAZ	23,8000	17:00	1	24.00	-0.83 %	83	23.1000	23.8000	218	19	455	[+]
ACG	22.10 24.00	21.6000 26.4000	16:36 16:35 16:27 16:22	88 5 50 200	23,5000 23,5000 23,5000 23,5000	2 2 1 1	137 85 25 211	23.0000 22.9000 22.8000 22.7000	23.9000 24.0000 24.3000 24.5000	50 779 315 1	1 3 1 1
ACTION	33,2000	17:01	50	32.20	3.91 %	1	33.1500	33.2000	50	26	844	[+]
ACT	31.95 33.20	29.0000 35.4000	17:00 17:00 17:00 17:00	31 20 41 12	33,2000 33,2000 33,2000 33,2000	2 5 1 3	20 65 20 328	33.1000 33.0500 33.0000 32.9500	33.2500 33.3000 33.3500 33.4000	20 20 20 20	2 2 8 2
ADIUVO	0,5820	16:48	702	0.57	1.75 %	500	0.5600	0.5820	2298	56	33	[+]
ADV	0.55 0.60	0.5160 0.6280	16:39 16:39 15:38 15:34	168 1330 5 1335	0,5820 0,5820 0,5820 0,5540	2 2 1 1	4222 6000 2500 4000	0.5560 0.5540 0.5520 0.5500	0.5840 0.5860 0.5880 0.5900	3500 1450 2371 3255	1 1 1 1
AGORA	9,9400	17:02	100	9.54	4.85 %	500	9.9000	9.9400	100	143	1 399	[+]
AGO	9.36 9.94	8.6000 10.4500	17:01 17:01 17:01 17:01	423 77 73 300	9,9400 9,9400 9,9400 9,9400	1 2 1 1	493 313 1000 200	9.8400 9.8200 9.8000 9.7200	9.9600 9.9800 10.0000 10.0500	2000 810 1809 967	4 6 5 1
AGROTON	5,4800	17:03	3	5.30	3.40 %	62	5.3800	5.4800	118	2	11	[+]
AGT	5.30 5.50	4.7700 5.8200	17:00 16:24 14:36 13:56	1 30 37 463	5,4800 5,3800 5,3600 5,4400	1 1 2 6	133 304 505 1240	5.3600 5.3400 5.3200 5.3000	5.5000 5.5400 5.5800 5.6000	456 15000 279 89	1 1 1 1
AIGAMES	0,8200	11:36	3100	0.70	17.14 %	31551	PKC	PKC	3182	47	36	[+]
ALG	0.70 0.82	0.7640 0.9320	11:36 11:36 11:36 11:36	777 450 2480 802	0,8200 0,8100 0,8080 0,7940	1 1 2 1	825 2000 3300 60	1.0300 0.9800 0.9500 0.8800	0.8180 0.8200 0.8480 0.8800	1700 6 1533 753	1 1 1 1
AILLERON	16,2200	16:48	95	16.26	-0.25 %	38	16.2000	16.2200	3019	9	150	[+]
ALL	15.78 16.28	14.6400 17.8800	16:48 16:44 16:38 15:56	5 1 62 6	16,2200 16,2200 16,2000 16,2200	2 1 1 3	256 650 100 1103	16.0600 15.9600 15.9400 15.9000	16.2400 16.2600 16.2800 16.3000	209 125 59 1772	1 1 1 2
AIRWAY	0,3450	17:00	2	0.34	0.58 %	1458	0.3385	0.3450	6598	122	42	[+]
AWM	0.33 0.35	0.3100 0.3780	17:00 16:48 16:48 16:48	1698 4000 14172 1225	0,3450 0,3440 0,3440 0,3435	2 1 2 1	3524 1490 6167 8000	0.3380 0.3365 0.3360 0.3355	0.3480 0.3485 0.3540 0.3550	2987 6600 6600 9000	1 1 1 1
ALIOR	114,5000	17:00	100	114.40	0.35 %	10	114.5000	114.9000	2463	184	21 145	[+]
ALR	113.65 116.20	103.0000 125.8000	17:00 17:00 17:00 17:00	20 13 98 33	114,5000 114,5000 114,5000 114,5000	3 3 2 2	705 96 2 138	114.4500 114.4000 114.3500 114.3000	114.9500 115.0000 115.0500 115.1000	468 1770 248 786	2 3 1 2
ALLEGRO	31,3600	17:00	1439	31.45	0.37 %	150	31.3000	31.3600	10581	4 554	142 020	[+]
ALE	30.92 31.47	28.3050 34.5950	17:00 17:00 17:00 17:00	40647 1 19944 33	31,3600 31,3600 31,3600 31,3600	2 2 2 2	64324 6543 16347 2904	31.2800 31.2750 31.2350 31.2200	31.3700 31.3800 31.3900 31.3950	16280 18520 1 12180	2 7 1 2
ALTA	1,5000	16:32	59	1.53	-2.28 %	449	1.5000	1.5200	775	16	24	[+]
AAT	1.44 1.53	1.3800 1.6800	16:29 16:20 15:57 15:57	59 212 35 20	1,5200 1,5200 1,5200 1,5150	1 1 1 1	1071 1000 1000 1165	1.4900 1.4750 1.4700 1.4600	1.5300 1.5350 1.5400 1.5700	668 516 4902 1000	1 1 1 1
ALTUSTFI	2,9000	16:09	1	2.90	-2.03 %	920	2.8600	2.9000	999	8	22	[+]
ALI	2.85 2.96	2.6100 3.1900	15:54 15:51 15:48 15:48	80 1 3500 93	2,8600 2,9500 2,9000 2,9000	1 1 3 1	5000 1000 7000 500	2.8500 2.8200 2.8000 2.7700	2.9500 2.9600 2.9900 3.0000	1999 283 1000 1700	1 2 1 2
AMBRA	17,5800	17:00	100	17.70	-0.68 %	19	17.5800	17.7000	4	28	493	[+]
AMB	17.40 17.80	15.9400 19.4600	17:00 17:00 16:49 16:49	260 19 38 102	17,5800 17,5800 17,5400 17,5400	1 2 4 3	115 853 627 1770	17.5600 17.5400 17.5200 17.5000	17.7200 17.7800 17.8000 17.8200	27 1000 1454 200	1 1 1 1
AMICA	66,0000	17:04	300	65.30	2.96 %	907	65.8000	66.0000	88	50	3 330	[+]
AMC	65.10 68.00	58.8000 71.8000	17:04 17:04 17:01 17:00	490 204 30 76	66,0000 66,0000 66,0000 66,0000	2 3 2 1	212 86 324 86	65.6000 65.5000 65.4000 65.3000	66.4000 66.5000 66.6000 66.7000	170 200 3 160	2 1 1 2
AMREST	13,6600	17:00	55	13.74	1.04 %	64	13.6600	13.6800	6	87	1 183	[+]
EAT	13.48 13.76	12.3800 15.1000	17:00 17:00 17:00 17:00	106 338 56 592	13,6600 13,6600 13,6600 13,6600	2 1 2 3	241 501 120 186	13.6000 13.5600 13.5400 13.5200	13.7400 13.7800 13.8000 13.8200	100 170 646 501	1 2 2 1
ANSWEAR	26,3000	17:00	12	26.20	1.15 %	3899	26.3000	26.5000	281	14	369	[+]
ANR	25.70 26.40	23.6000 28.8000	16:48 16:48 16:47 16:46	900 711 51 80	26,4000 26,4000 26,3000 26,3000	2 2 6 4	45 215 2378 1072	26.2500 26.2000 26.1000 26.0500	26.6500 26.7000 26.8000 26.9000	204 204 1 1	1 1 1 1
APATOR	23,2000	17:00	1	23.30	0.87 %	402	23.0000	23.2000	1340	18	408	[+]
APT	23.00 23.50	21.0000 25.6000	17:00 17:00 16:47 16:47	10 4 316 741	23,2000 23,2000 23,0000 23,0000	1 1 1 1	10 1 70 20	22.9500 22.9000 22.8500 22.8000	23.4000 23.4500 23.5000 23.5500	4 1629 2467 418	1 6 16 3
APLISENS	17,6000	17:00	200	17.80	1.73 %	55	17.5500	17.9000	24	1	9	[+]
APN	17.50 17.90	16.0500 19.5500	16:45 14:08 14:08 14:08	80 71 6 8	17,9000 17,9000 17,8000 17,8000	1 1 1 1	42 10 200 5	17.5000 17.4500 17.2500 17.2000	17.9500 18.0000 18.0500 18.1000	50 1398 20 70	1 6 1 1
APSENERGY	2,4500	16:05	800	2.40	2.08 %	484	2.4300	2.4500	800	11	28	[+]
APE	2.37 2.50	2.1600 2.6400	15:56 15:52 15:52 15:50	5 10 15 296	2,4300 2,4500 2,4300 2,4300	1 3 2 2	2143 1317 1005 1005	2.4000 2.3700 2.3500 2.3300	2.4700 2.4800 2.4900 2.5000	3057 20 20 17	2 1 1 2
ARCHICOM	48,5000	16:48	20	47.30	2.75 %	50	48.3000	48.5000	3000	13	612	[+]
ARH	47.30 49.60	42.6000 52.0000	16:43 16:42 16:41 16:40	2 13 1 3	48,0000 48,1000 48,0000 48,0000	4 1 2 1	318 21 77 12	48.0000 47.9000 47.6000 47.5000	49.0000 49.1000 49.2000 49.3000	140 90 100 1000	2 1 1 2
ARCTIC	8,7000	17:01	1322	8.60	1.75 %	165	8.6500	8.7000	128	82	698	[+]
ATC	8.38 8.74	7.7400 9.4600	17:01 17:00 17:00 17:00	305 195 5 22	8,7000 8,7000 8,7000 8,7000	3 1 6 1	405 150 1910 400	8.6400 8.6300 8.6000 8.5600	8.7400 8.7500 8.7800 8.7900	672 594 220 220	1 2 1 2
ARLEN	30,8000	17:00	3	31.02	0.65 %	64	30.6000	30.8000	512	15	450	[+]
ARL	30.30 31.60	27.9200 34.1200	17:00 16:49 16:49 16:49	35 1 247 153	30,8000 30,7900 30,6000 30,6200	1 1 1 1	100 100 70 1	30.5000 30.3000 30.2500 30.2400	30.9400 30.9600 30.9800 30.9900	90 90 90 60	1 1 1 1
ARTIFEX	13,1600	16:47	110	13.10	2.02 %	1800	12.9800	13.1600	289	11	144	[+]
ART	12.90 13.16	11.8000 14.4000	16:47 16:47 16:47 16:38	284 20 77 200	13,1600 13,1400 13,0600 13,0000	2 2 2 2	400 900 515 165	12.9600 12.9400 12.9000 12.8000	13.1800 13.2000 13.2600 13.3000	300 1702 721 277	1 2 2 2
ASBIS	33,7000	17:01	888	32.90	3.12 %	15	33.6600	33.7000	14885	435	14 398	[+]
ASB	31.22 33.80	29.6200 36.1800	17:00 17:00 17:00 17:00	69 70 111 157	33,7000 33,7000 33,7000 33,7000	2 2 2 1	15 15 15 40	33.6200 33.5600 33.5200 33.5000	33.7200 33.7400 33.7600 33.7800	55 6799 100 1631	1 3 1 5
ASMGROUP	0,3300	17:00	500	0.34	-2.94 %	5750	0.3240	0.3300	16500	241	79	[+]
ASM	0.32 0.34	0.3060 0.3740	17:00 16:14 16:14 16:14	500 1733 306 2961	0,3300 0,3300 0,3300 0,3300	1 4 1 3	4000 19982 5000 7168	0.3220 0.3200 0.3180 0.3160	0.3320 0.3340 0.3360 0.3380	11271 10000 4081 3100	2 1 1 2
ASSECOBS	86,0000	17:00	28	86.00	0.70 %	20	85.2000	86.0000	456	4	353	[+]
ABS	84.80 86.00	77.4000 94.6000	16:49 16:47 16:47 16:47	50 5 1 2	85,0000 86,0000 85,8000 85,8000	1 5 4 5	50 17 176 382	85.0000 84.8000 84.6000 84.2000	86.2000 86.4000 86.8000 87.0000	30 4 85 55	1 1 1 5
ASSECOPOL	235,0000	17:03	50	230.80	1.82 %	69	235.0000	235.2000	294	103	23 854	[+]
ACP	227.00 235.00	207.8000 253.8000	17:03 17:03 17:00 17:00	15 102 103 199	235,0000 235,0000 235,0000 235,0000	2 2 2 2	702 958 971 87	234.8000 234.6000 234.4000 234.2000	235.4000 235.6000 235.8000 236.0000	328 1147 50 2992	3 4 2 12
ASSECOSEE	68,1000	17:04	25	66.50	2.41 %	1803	68.1000	68.3000	17	6	394	[+]
ASE	65.70 68.30	59.9000 73.1000	17:00 17:00 17:00 17:00	30 25 373 6	68,1000 68,1000 68,1000 68,1000	2 1 6 2	119 50 92 100	67.2000 67.1000 67.0000 66.9000	68.4000 68.5000 68.7000 68.8000	151 8 147 30	2 1 1 1
ASTARTA	44,6000	17:02	8	45.00	-0.45 %	199	44.4000	44.6000	7	21	925	[+]
AST	44.40 45.80	40.5000 49.5000	17:01 17:00 17:00 17:00	41 27 78 81	44,6000 44,6000 44,6000 44,6000	2 2 3 2	501 356 220 685	44.3000 44.2000 44.1500 44.1000	45.3000 45.8000 45.8500 45.9000	300 3600 1 39	1 2 1 1
ATAL	58,6000	17:01	200	57.80	1.38 %	81	58.4000	58.6000	40	15	848	[+]
1AT	57.60 59.00	52.1000 63.5000	17:00 17:00 17:00 17:00	25 100 2 55	58,6000 58,6000 58,6000 58,6000	1 1 4 2	1 30 720 125	58.2000 58.1000 58.0000 57.6000	59.0000 59.1000 59.2000 59.3000	424 59 489 52	4 2 3 2
ATENDE	2,7400	17:00	364	2.72	4.18 %	570	2.7200	2.7400	5636	125	343	[+]
ATD	2.63 2.85	2.4500 2.9900	16:30 16:29 16:29 16:29	259 2000 2000 1850	2,7100 2,7000 2,7000 2,7000	3 1 1 1	1145 44150 5136 754	2.7100 2.7000 2.6700 2.6600	2.7500 2.8500 2.8600 2.8900	106 1100 1 1100	1 1 1 2
ATLANTAPL	17,4500	16:33	44	17.10	2.05 %	102	17.2000	17.4500	622	2	37	[+]
ATP	17.10 17.45	15.4000 18.8000	16:26 16:26 15:12 15:12	118 23 2 28	17,3000 17,3000 17,3000 17,3000	4 4 7 1	375 493 567 80	17.1000 17.0500 17.0000 16.9500	17.5000 17.8500 18.0000 19.0000	300 900 877 88	1 1 2 1
ATLANTIS	1,8300	17:00	2	1.92	-5.18 %	846	1.8100	1.8300	236	3	6	[+]
ATS	1.83 1.92	1.7300 2.1100	16:45 16:02 14:18 13:15	1 850 10 1000	1,8700 1,8300 1,8600 1,8600	1 2 1 1	1965 2050 860 3000	1.7900 1.7800 1.7600 1.7550	1.8800 1.9000 1.9200 1.9350	1337 4318 1425 665	2 1 2 1
ATMGRUPA	3,9600	17:02	400	4.00	-0.25 %	690	3.9500	3.9600	541	31	123	[+]
ATG	3.95 4.00	3.6000 4.4000	17:02 16:43 16:42 16:24	3059 200 10 250	3,9600 3,9600 3,9700 3,9700	5 1 2 7	3301 1000 718 2286	3.9400 3.9200 3.9100 3.9000	3.9700 3.9800 3.9900 4.0000	1241 3667 5934 5837	2 1 3 3
ATREM	61,4000	17:00	35	59.60	3.72 %	28	61.2000	61.4000	3447	16	975	[+]
ATR	58.20 61.80	53.8000 65.4000	17:00 17:00 17:00 16:49	5 5 90 5	61,4000 61,4000 61,4000 61,4000	4 4 2 1	269 1788 113 129	61.0000 60.8000 60.6000 60.4000	61.6000 61.8000 62.0000 62.2000	396 157 994 305	3 2 6 4
AUTOPARTN	17,3800	17:00	420	17.24	0.81 %	91	17.3800	17.4800	370	163	2 838	[+]
APR	17.14 17.66	15.5200 18.9600	17:00 17:00 17:00 17:00	160 16 3 10	17,3800 17,3800 17,3800 17,3800	2 1 4 2	667 1121 350 2304	17.3400 17.3200 17.3000 17.2600	17.5000 17.5400 17.5800 17.6000	125 1121 328 2380	3 1 3 9
BBIDEVNFI	5,4000	17:00	1	5.40	0.93 %	640	5.2500	5.4000	407	11	56	[+]
BBD	5.20 5.45	4.8600 5.9000	17:00 15:28 15:28 15:21	299 1 280 1	5,4000 5,4000 5,3500 5,2500	4 2 3 1	2665 2000 6197 178	5.2000 5.1500 5.1000 5.0000	5.4500 5.5000 5.5500 5.6000	2950 3009 2702 240	2 3 2 1
BENEFIT	3 615,0000	17:03	1	3,595.00	0.70 %	2	3600.0000	3615.0000	27	4	14 385	[+]
BFT	3,590.00 3,650.00	3240.0000 3950.0000	17:00 17:00 17:00 17:00	1 16 8 2	3 615,0000 3 615,0000 3 615,0000 3 615,0000	2 3 1 5	23 4 1 25	3595.0000 3590.0000 3585.0000 3580.0000	3620.0000 3625.0000 3630.0000 3635.0000	6 64 58 53	3 4 6 2
BEST	32,4000	16:46	79	32.60	-1.22 %	415	32.2000	32.8000	1	3	83	[+]
BST	32.40 33.20	29.4000 35.8000	16:32 16:32 15:57 15:50	500 100 30 50	32,4000 32,4000 33,0000 33,0000	3 2 1 1	265 101 100 2	32.0000 31.8000 31.6000 31.2000	33.0000 33.6000 33.8000 34.0000	225 46 480 342	1 1 3 2
BETACOM	4,5400	16:27	190	4.68	0.44 %	1660	4.5400	4.6000	317	4	17	[+]
BCM	4.54 4.68	4.2200 5.1000	16:27 15:59 15:27 15:24	10 100 70 2	4,5400 4,5400 4,6000 4,5400	7 5 1 1	992 257 10 10	4.5200 4.5000 4.4800 4.4600	4.6800 4.7400 4.8400 4.9800	1730 100 131 2000	1 1 1 1
BIGCHEESE	12,4600	17:00	44	12.28	1.47 %	60	12.3000	12.4600	106	1	15	[+]
BCS	12.04 12.48	11.0600 13.5000	17:00 17:00 17:00 14:55	46 5 5 2	12,4600 12,4600 12,4600 12,4800	2 1 1 2	257 239 112 368	12.2800 12.0400 12.0200 12.0000	12.4800 12.5000 12.5200 12.5600	344 346 50 200	3 2 1 1
BIOCELTIX	80,2000	17:01	20	80.50	-0.37 %	520	80.0000	80.2000	99	5	391	[+]
BCX	79.80 81.20	72.5000 88.5000	17:00 17:00 17:00 17:00	10 6 15 9	80,2000 80,2000 80,2000 80,2000	2 3 2 1	50 132 50 1	79.9000 79.8000 79.7000 79.6000	80.5000 80.8000 80.9000 81.0000	410 405 45 124	2 2 1 4
BIOMAXIMA	12,8500	17:00	9	12.55	4.05 %	2222	12.8000	12.8500	311	34	432	[+]
BMX	12.55 12.90	11.3000 13.8000	17:00 17:00 17:00 17:00	100 87 294 6	12,8500 12,8500 12,8500 12,8500	7 5 1 5	1814 1395 107 8350	12.7500 12.7000 12.6500 12.6000	12.9000 12.9500 13.0000 13.0500	760 1189 840 50	6 6 4 1
BIOTON	4,0000	17:00	5	3.95	1.27 %	920	4.0000	4.0300	1220	40	157	[+]
BIO	3.89 4.00	3.5600 4.3400	17:00 17:00 17:00 16:47	1000 450 125 561	4,0000 4,0000 4,0000 3,9200	3 2 1 3	1253 1490 2000 1385	3.9200 3.9100 3.9000 3.8900	4.0400 4.0500 4.0600 4.0700	2000 680 7760 503	2 2 2 1
BLOOBER	24,9500	17:00	18	24.95	1.42 %	17	24.8500	24.9500	146	13	318	[+]
BLO	24.35 25.15	22.5000 27.4000	17:00 16:49 16:49 16:49	82 28 72 5	24,9500 24,9000 24,9000 24,4500	1 3 1 1	205 121 72 120	24.4500 24.4000 24.3500 24.3000	25.0000 25.1000 25.1500 25.2000	10000 1 90 250	1 1 2 3
BNPPL	135,0000	17:01	75	137.00	-0.37 %	15	133.5000	135.0000	379	48	6 463	[+]
BNP	133.00 137.00	123.5000 150.5000	17:00 17:00 17:00 17:00	1500 1245 87 101	135,0000 135,0000 135,0000 135,0000	1 1 2 4	50 500 73 213	133.0000 132.0000 131.5000 130.5000	135.5000 136.0000 137.0000 137.5000	60 79 103 10	1 2 2 1
BOGDANKA	19,1200	17:04	52	19.00	0.63 %	538	19.1200	19.2800	128	60	1 142	[+]
LWB	18.80 19.36	17.1000 20.9000	17:03 17:01 17:01 17:00	15 104 150 28	19,1200 19,1200 19,1200 19,1200	3 2 1 4	244 400 20 1876	19.1000 19.0800 19.0400 19.0000	19.3000 19.3400 19.3600 19.3800	1000 165 58 1091	2 2 3 4
BOOMBIT	6,3400	15:59	3	6.26	0.96 %	5	6.2000	6.3400	509	8	47	[+]
BBT	6.18 6.34	5.6400 6.8800	15:59 15:55 15:53 15:40	1 4 355 4	6,3200 6,3200 6,2000 6,2000	1 2 2 3	429 2120 210 312	6.1800 6.1600 6.1000 6.0000	6.3800 6.4000 6.4600 6.4800	30 15 500 700	1 1 1 1
BORYSZEW	6,1600	17:00	102	6.26	-1.60 %	1222	6.1400	6.1600	585	105	655	[+]
BRS	6.14 6.26	5.6400 6.8800	17:00 17:00 17:00 16:49	183 800 523 4088	6,1600 6,1600 6,1600 6,2200	5 5 2 4	3813 1597 1355 931	6.1200 6.1000 6.0600 6.0400	6.2200 6.2400 6.2600 6.3000	7047 2020 2050 3678	2 3 2 4
BOS	10,5000	17:01	967	10.54	0.38 %	33	10.5000	10.5800	150	23	245	[+]
BOS	10.46 10.64	9.4900 11.5800	17:01 16:49 16:45 16:42	1933 717 100 7	10,5000 10,5000 10,5000 10,5000	1 3 2 3	306 342 2 518	10.4800 10.4600 10.4400 10.4200	10.6000 10.6200 10.6400 10.6600	3983 895 1536 201	8 3 3 2
BOWIM	4,6500	16:45	1	4.63	0.43 %	10	4.6300	4.6500	111	12	55	[+]
BOW	4.48 4.65	4.1700 5.0800	16:38 16:38 16:31 16:30	200 50 10 100	4,6200 4,6300 4,6500 4,6500	1 1 1 2	12 400 10265 510	4.6200 4.6100 4.6000 4.5500	4.6600 4.6700 4.6800 4.6900	743 50 1800 500	1 1 2 1
BRAND24	60,0000	16:28	50	60.20	-0.66 %	362	60.0000	60.2000	56	0	14	[+]
B24	60.00 60.40	54.2000 66.2000	15:59 12:58 11:31 11:24	1 10 10 10	60,0000 60,4000 60,4000 60,4000	1 2 1 1	92 195 25 150	59.2000 59.0000 58.0000 55.0000	60.4000 61.8000 62.4000 63.0000	135 130 16 80	2 1 1 1
BUDIMEX	636,6000	17:00	15	641.40	-0.78 %	126	636.6000	636.8000	15	25	16 172	[+]
BDX	633.40 645.00	577.4000 705.4000	17:00 17:00 17:00 17:00	23 4 10 51	636,6000 636,6000 636,6000 636,6000	1 1 1 1	3 61 84 100	636.2000 636.0000 635.8000 635.6000	637.0000 637.2000 637.4000 637.6000	51 10 52 33	2 1 1 1
BUMECH	22,2000	17:01	112	23.90	-1.77 %	10	22.4500	22.2500	25	708	15 975	[+]
BMC	21.55 24.40	21.5500 26.2500	17:00 17:00 17:00 17:00	800 488 299 85	22,2000 22,2000 22,2000 22,2000	1 1 1 1	10 10 10 10	22.4000 22.3500 22.3000 22.2500	22.3000 22.3500 22.4000 22.4500	200 2939 600 500	1 3 2 3
CAPITAL	0,8650	15:06	1350	0.00	0.00 %	36559	PKC	PKC	5878	0	0	[+]
CPA	0.00 0.00	0.8550 1.0400	15:05 15:04 15:04 15:04	1094 5000 500 55	0,8650 0,8650 0,8650 0,8650	1 1 1 1	1100 1100 2000 3900	2.2000 1.9300 1.6600 1.5000	0.8800 0.9500 0.9700 0.9900	3224 10988 1500 2000	2 4 1 1
CAPITEA	0,3220	16:48	2500	0.33	-1.23 %	1363	0.3190	0.3225	3134	140	45	[+]
CAP	0.32 0.33	0.2970 0.3630	16:39 16:12 16:12 16:12	1666 3637 7856 1007	0,3220 0,3190 0,3200 0,3200	5 1 1 1	25500 5000 1545 100	0.3180 0.3160 0.3140 0.3120	0.3230 0.3245 0.3250 0.3255	48529 46745 100 23192	1 1 1 1
CAPTORTX	80,0000	17:02	286	75.80	6.67 %	49	79.2000	80.0000	414	24	1 930	[+]
CTX	75.20 80.00	68.4000 83.2000	17:01 17:01 17:01 17:01	20 74 400 506	80,0000 80,0000 80,0000 80,0000	4 2 1 1	285 342 17 30	79.0000 78.8000 78.6000 78.0000	80.2000 80.4000 80.8000 81.0000	30 20 34 384	1 1 2 1
CASPAR	4,5800	14:06	100	5.00	-4.18 %	1700	4.5800	4.8000	2052	0	1	[+]
CSR	4.58 5.00	4.5000 5.5000	09:06 09:03 09:00 16:16	63 2 15 73	4,7800 5,0000 5,0000 4,7800	1 1 1 1	500 20 12 3	4.5400 4.5000 4.2800 4.0200	4.9800 5.0000 5.2000 5.3000	80 183 191 700	1 1 2 1
CAVATINA	13,4000	17:00	388	13.65	-3.60 %	310	13.3500	13.4000	25	11	143	[+]
CAV	13.40 13.65	12.3000 15.0000	17:00 17:00 16:49 16:44	60 60 80 110	13,4000 13,4000 13,4000 13,4000	1 1 1 3	233 100 2000 1472	13.2000 13.1000 13.0500 13.0000	13.5500 13.6000 13.6500 13.8000	28 94 1250 30	3 2 1 1
CCC	121,0000	17:01	100	121.95	-0.17 %	4969	120.5000	121.0000	2241	307	36 900	[+]
CCC	118.75 122.20	109.8000 134.1000	17:01 17:00 17:00 17:00	10 94 6 182	121,0000 121,0000 121,0000 121,0000	1 1 3 6	200 250 268 1237	120.0000 119.5000 119.4500 119.3500	121.1000 121.1500 121.2000 121.3000	71 26 58 106	3 2 4 3
CDPROJEKT	239,4000	17:04	12	243.00	-0.95 %	65	239.4000	239.8000	209	245	58 999	[+]
CDR	238.10 245.50	218.7000 267.3000	17:04 17:04 17:03 17:02	30 93 9 9	239,4000 239,4000 239,4000 239,4000	2 2 2 6	300 1514 151 1316	239.3000 239.2000 239.1000 239.0000	239.9000 240.0000 240.2000 240.3000	3322 1511 449 463	2 4 1 1
CDRL	8,4500	16:35	130	8.50	-3.43 %	950	8.3000	8.6000	353	0	2	[+]
CDL	8.45 8.80	7.6500 9.3500	16:14 12:35 11:31 11:18	2 3 12 70	8,6500 8,6500 8,6500 8,7000	1 1 2 4	77 30 34 488	8.2500 8.1000 8.0500 8.0000	8.6500 8.7000 8.8000 9.3500	3 922 398 69	2 2 2 1
CELTIC	2,3900	17:00	10	2.37	0.00 %	707	2.3200	2.3900	6992	2	6	[+]
CPD	2.32 2.40	2.1400 2.6000	15:34 15:34 15:33 15:33	1 3 2 5	2,3200 2,3400 2,3400 2,3500	2 4 1 1	10 4605 5 101	2.3100 2.3000 2.2900 2.2800	2.4000 2.4400 2.4900 2.5400	4468 50 690 60	4 1 2 1
CEZ	229,0000	17:00	19	223.20	2.42 %	1	224.2000	229.0000	1	0	20	[+]
CEZ	223.20 229.00	201.0000 245.4000	17:00 16:16 16:01 12:32	5 1 5 2	229,0000 229,0000 226,0000 226,0000	1 1 1 1	10 1 30 3	220.6000 220.2000 215.2000 215.0000	229.8000 230.0000 230.4000 231.0000	9 25 8 23	1 2 1 2
CIGAMES	2,7150	17:00	137	2.73	-0.55 %	2016	2.7150	2.7250	2002	686	1 841	[+]
CIG	2.65 2.73	2.4600 3.0000	17:00 17:00 17:00 17:00	526 959 4101 899	2,7150 2,7150 2,7150 2,7150	1 1 1 7	30000 1000 600 24416	2.7100 2.6900 2.6850 2.6800	2.7300 2.7400 2.7450 2.7500	4117 600 10080 5329	5 1 2 4
CLNPHARMA	20,8000	17:00	50	20.40	1.96 %	133	20.6500	20.8000	2216	14	291	[+]
CLN	20.10 20.80	18.3600 22.4000	17:00 17:00 17:00 17:00	14 1 19 7	20,8000 20,8000 20,8000 20,8000	2 2 3 1	207 248 2423 24	20.6000 20.5000 20.4000 20.3000	20.8500 20.9000 20.9500 21.0000	211 670 1635 1194	4 5 6 7
CLOUD	70,6000	16:06	1	70.00	0.86 %	50	69.2000	70.6000	115	2	138	[+]
CLD	69.00 71.80	63.0000 77.0000	15:51 15:51 15:51 15:39	40 7 24 150	70,6000 70,6000 70,2000 69,0000	1 3 2 1	10 171 53 99	69.0000 68.8000 68.6000 68.2000	70.8000 71.0000 71.2000 71.4000	48 98 1398 72	1 1 3 1
COALENERG	2,7900	16:42	119	2.69	3.33 %	487	2.7600	2.7900	6910	113	311	[+]
CLE	2.62 2.80	2.4300 2.9500	16:42 16:42 16:25 16:24	499 1000 877 755	2,7800 2,7800 2,7400 2,7400	1 2 2 1	3333 3781 2843 5000	2.7500 2.7400 2.7300 2.7200	2.8000 2.8100 2.8200 2.8400	23461 450 1447 2704	8 1 3 2
COGNOR	5,1100	17:00	45	5.17	-0.20 %	1625	5.1100	5.1200	2547	470	2 416	[+]
COG	5.09 5.17	4.6540 5.6850	17:00 17:00 17:00 17:00	168 200 1000 1481	5,1100 5,1100 5,1100 5,1100	2 7 5 4	110 21905 122 374	5.1050 5.1000 5.0900 5.0850	5.1350 5.1400 5.1550 5.1600	250 100 530 1003	1 1 2 2
COLUMBUS	5,5400	17:00	53	5.46	-1.42 %	6002	5.5100	5.5400	763	62	339	[+]
CLC	5.35 5.60	4.9150 6.0000	16:47 16:46 16:46 16:45	100 2 100 300	5,5200 5,5200 5,5300 5,5400	2 2 4 5	12078 4 10 1150	5.5000 5.4400 5.4300 5.4200	5.5500 5.5600 5.5800 5.5900	1300 1254 3410 270	2 3 4 1
COMP	58,4000	17:00	105	58.40	0.00 %	252	58.4000	58.6000	4229	82	4 825	[+]
CMP	57.80 58.80	52.6000 64.2000	17:00 17:00 16:49 16:49	32 5 16 6	58,4000 58,4000 58,6000 58,4000	4 2 3 10	710 1222 452 300	58.2000 58.0000 57.8000 57.6000	58.8000 59.0000 59.2000 59.8000	56 10308 3 157	3 6 2 2
COMPERIA	7,3000	15:42	22	7.00	3.55 %	100	7.1500	7.3000	28	5	35	[+]
CPL	6.95 7.30	6.3000 7.7000	15:42 11:38 11:34 11:34	25 418 200 200	7,2000 7,0000 7,0000 7,0000	2 1 1 1	1500 29 259 500	7.0500 7.0000 6.9500 6.8000	7.5500 8.1000 8.4000 8.9000	203 250 250 500	1 1 1 1
COMPREMUM	1,2000	17:01	12676	1.23	-2.44 %	1100	1.1950	1.2200	1980	119	144	[+]
CPR	1.19 1.24	1.1100 1.3500	17:00 17:00 16:47 16:47	2324 1000 11 14989	1,2000 1,2000 1,2000 1,2000	1 2 1 1	5000 7600 2030 7000	1.1900 1.1800 1.1750 1.1650	1.2300 1.2350 1.2400 1.2500	897 9169 20679 7400	1 1 2 2
CORMAY	0,4090	17:00	200	0.41	-0.24 %	1123	0.4040	0.4090	2072	83	34	[+]
CRM	0.40 0.41	0.3690 0.4510	14:05 14:05 14:05 14:05	400 908 10000 21069	0,4100 0,4100 0,4100 0,4100	1 1 2 2	66 3000 3406 11876	0.4030 0.4020 0.4010 0.4000	0.4100 0.4120 0.4130 0.4190	1330 2000 5773 31	1 1 1 1
CREEPYJAR	421,0000	17:01	10	418.00	3.95 %	20	417.0000	421.0000	107	7	2 938	[+]
CRJ	410.00 425.00	377.0000 459.0000	17:01 17:00 17:00 17:00	12 4 92 5	421,0000 421,0000 421,0000 421,0000	2 1 2 2	19 10 32 9	414.0000 413.0000 412.0000 411.0000	423.0000 424.0000 425.0000 426.0000	10 10 76 37	1 1 3 2
CREOTECH	435,5000	17:00	4	425.00	2.47 %	1	434.5000	435.5000	85	11	4 778	[+]
CRI	420.50 437.00	382.5000 467.5000	17:00 17:00 17:00 17:00	17 18 22 5	435,5000 435,5000 435,5000 435,5000	2 2 1 1	275 67 100 2	434.0000 431.0000 429.5000 429.0000	436.0000 436.5000 437.0000 437.5000	2 177 128 103	1 7 6 2
CYBERFLKS	212,0000	17:00	23	213.00	0.00 %	1	211.5000	212.0000	187	24	5 033	[+]
CBF	209.00 217.00	191.8000 234.0000	17:00 17:00 17:00 17:00	12 19 8 36	212,0000 212,0000 212,0000 212,0000	3 3 14 3	78 158 1074 323	211.0000 210.5000 210.0000 209.5000	213.0000 213.5000 214.0000 214.5000	183 50 18 40	4 1 2 1
CYFRPLSAT	12,6000	17:04	13	13.00	-1.72 %	2587	12.6000	12.6150	2753	2 594	32 590	[+]
CPS	12.40 13.00	11.7000 14.3000	17:00 17:00 17:00 17:00	1682 727 1000 250	12,6000 12,6000 12,6000 12,6000	1 3 1 4	3 40001 9094 5439	12.5900 12.5700 12.5650 12.5500	12.6200 12.6250 12.6300 12.6350	353 2733 1985 556	4 3 3 2
DADELO	61,2000	17:01	283	59.00	4.08 %	17	61.2000	61.8000	200	8	487	[+]
DAD	59.00 63.20	53.2000 64.8000	17:01 16:49 16:49 16:45	107 17 14 1	61,2000 61,2000 61,4000 62,0000	5 2 1 3	753 424 110 230	61.0000 60.8000 60.4000 60.2000	62.0000 62.2000 62.6000 62.8000	649 1039 90 100	4 3 1 2
DATAWALK	116,9800	17:04	20	111.96	5.39 %	100	116.9000	116.9800	275	30	3 468	[+]
DAT	111.38 119.84	100.7800 123.1400	17:03 17:03 17:03 17:00	5 20 9 12	116,9800 116,9800 116,9800 116,9800	1 2 1 2	4 115 51 57	116.0600 116.0000 115.9000 115.8400	117.0000 117.1000 117.1200 117.2000	139 300 20 45	3 3 1 2
DBENERGY	9,8600	16:12	40	9.68	1.86 %	577	9.8600	9.9200	47	1	13	[+]
DBE	9.30 9.90	8.7200 10.6000	15:00 14:59 14:51 14:51	30 17 10 55	9,8600 9,8600 9,8600 9,8800	1 1 3 1	10 135 157 15	9.5000 9.3200 9.2400 9.2200	9.9400 9.9600 9.9800 10.0000	55 50 300 2	1 2 1 1
DEBICA	84,4000	16:49	16	82.00	3.05 %	75	83.6000	84.0000	200	7	600	[+]
DBC	82.00 85.00	73.8000 90.2000	16:49 16:49 16:47 16:46	4 30 10 6	84,3000 84,0000 84,0000 83,6000	1 1 1 3	150 219 60 82	83.5000 83.3000 83.2000 83.0000	84.4000 84.6000 84.7000 84.8000	173 39 209 284	2 2 4 2
DECORA	77,0000	17:00	17	75.80	2.67 %	219	76.6000	77.0000	709	4	300	[+]
DCR	72.20 77.00	68.4000 83.2000	17:00 16:48 16:48 16:45	27 20 20 29	77,0000 77,0000 77,0000 77,0000	1 1 2 3	1 6 37 192	76.2000 76.0000 75.6000 75.2000	77.4000 78.0000 78.8000 79.0000	196 32 73 125	5 2 1 4
DEKPOL	92,0000	17:00	21	92.00	-0.86 %	5	91.8000	92.0000	17	5	478	[+]
DEK	88.20 94.00	82.8000 101.0000	17:00 17:00 16:47 16:47	29 20 55 3	92,0000 92,0000 91,8000 91,8000	1 2 3 1	22 205 253 200	91.6000 91.4000 91.2000 90.2000	93.2000 93.4000 93.8000 94.0000	123 202 100 210	2 2 1 3
DELKO	8,2800	17:00	71	8.18	10.11 %	1614	8.2000	8.2800	129	105	861	[+]
DEL	8.04 8.32	7.3800 8.9800	17:00 17:00 17:00 17:00	420 706 681 83	8,2800 8,2800 8,2800 8,2800	3 5 4 2	1133 2578 314 230	8.1800 8.1600 8.1400 8.1200	8.3000 8.3200 8.3400 8.3600	4204 1600 1000 350	15 4 2 3
DEVELIA	8,4500	17:03	124	8.59	-1.17 %	200	8.4400	8.4500	124	255	2 160	[+]
DVL	8.35 8.68	7.7400 9.4400	17:00 17:00 17:00 17:00	4 11 1 202	8,4500 8,4500 8,4500 8,4500	1 3 2 5	593 710 1902 1356	8.4300 8.4200 8.4100 8.4000	8.4700 8.4800 8.4900 8.5000	409 997 12 1566	1 1 1 1
DGA	27,8000	16:22	5	27.00	2.96 %	178	27.0000	27.8000	495	0	8	[+]
DGA	25.80 27.80	24.3000 29.7000	16:22 16:19 15:54 15:54	70 122 69 11	27,6000 27,0000 27,0000 26,9000	1 1 1 2	100 140 100 520	25.8000 25.7000 25.3000 25.1000	30.0000 31.4000 32.0000 33.2000	160 30 95 14	1 1 1 1
DIAG	173,0000	17:00	58	174.30	0.06 %	5	172.7000	173.0000	91	46	8 000	[+]
DIA	172.00 176.95	156.9000 191.7000	17:00 17:00 17:00 17:00	1 5 99 5	173,0000 173,0000 173,0000 173,0000	2 3 1 1	420 397 5 5	172.5500 172.5000 172.4500 172.2000	173.2500 173.5500 173.6000 173.8000	4 4 50 5	1 1 1 2
DIGITANET	160,8000	17:00	39	159.60	0.37 %	21	160.4000	160.8000	647	22	3 431	[+]
DIG	155.60 162.80	143.8000 175.4000	17:00 17:00 17:00 17:00	37 80 50 7	160,8000 160,8000 160,8000 160,8000	4 4 4 9	143 76 44 177	158.2000 158.0000 157.6000 157.4000	161.0000 161.2000 161.8000 162.0000	352 436 109 189	2 1 1 2
DINOPL	41,0900	17:02	35	41.38	0.22 %	5533	41.0500	41.0900	18217	3 176	130 388	[+]
DNP	40.78 41.41	37.2500 45.5100	17:00 17:00 17:00 17:00	416 35 320 1217	41,0900 41,0900 41,0900 41,0900	1 1 2 1	676 6797 742 1205	41.0400 41.0100 41.0000 40.9900	41.1000 41.1100 41.1200 41.1300	2512 1218 2180 10653	3 1 2 2
DMGROUP	2,8900	17:00	300	2.69	8.65 %	510	2.8600	2.8900	500	23	64	[+]
DMG	2.67 3.03	2.6600 3.2400	17:00 17:00 16:20 15:55	10 3578 3 2	2,8900 2,8900 3,0300 2,9400	1 1 1 1	10 898 10 100	2.8500 2.8100 2.7600 2.7100	2.9000 2.9800 3.0200 3.0300	5172 150 500 3083	1 1 1 5
DOMDEV	259,0000	17:00	11	259.50	-0.19 %	1	258.0000	259.0000	100	9	2 287	[+]
DOM	258.00 265.50	234.0000 285.0000	17:00 17:00 17:00 17:00	11 10 9 9	259,0000 259,0000 259,0000 259,0000	2 7 6 15	64 48 158 226	257.5000 257.0000 256.0000 255.0000	259.5000 260.0000 260.5000 261.0000	34 222 28 73	1 5 1 2
DRAGOENT	20,9000	15:01	48	20.40	2.45 %	62	20.5000	20.9000	55	0	2	[+]
DGE	20.40 20.90	18.4000 22.4000	11:11 11:11 09:13 09:09	3 2 25 3	20,9000 20,8000 20,9000 20,9000	1 2 3 2	2 88 300 600	20.4000 20.1000 19.9000 19.8500	21.0000 21.1000 21.2000 21.3000	2 2 2 1	1 1 1 1
ECHO	5,1800	17:02	999	4.94	4.02 %	500	5.1400	5.1800	3853	47	241	[+]
ECH	4.93 5.20	4.4500 5.4200	17:02 17:00 17:00 17:00	1 91 1500 115	5,1800 5,1800 5,1800 5,1800	2 1 1 2	2676 699 4 1290	5.1200 5.1000 5.0800 5.0600	5.2000 5.2400 5.2600 5.2800	20874 3052 147 710	9 4 1 4
EDINVEST	6,9800	16:21	2	6.98	0.29 %	336	6.8800	6.9800	1194	3	20	[+]
EDI	6.82 6.98	6.3000 7.6600	16:20 16:16 16:16 15:51	5 276 4 2	6,9800 6,9800 6,9800 6,9800	1 3 1 4	622 627 300 278	6.8600 6.8400 6.8200 6.8000	7.0000 7.0200 7.0400 7.1000	1100 3 82 300	1 1 1 1
ELEKTROTI	46,9000	17:00	11	47.85	-1.26 %	20	46.8500	46.9000	41	24	1 127	[+]
ELT	46.70 47.85	43.1000 52.6000	17:00 17:00 17:00 17:00	32 3 3 3	46,9000 46,9000 46,9000 46,9000	3 2 3 3	170 282 66 73	46.8000 46.7500 46.7000 46.6000	46.9500 47.0000 47.0500 47.1000	180 3022 360 230	2 4 2 1
ELKOP	2,0100	17:00	1	2.05	-1.47 %	257	1.9800	2.0100	599	15	29	[+]
EKP	1.91 2.05	1.8450 2.2500	16:47 16:14 15:54 15:25	1743 230 1 27	1,9800 1,9800 1,9200 1,9800	1 2 1 3	600 1699 6 1639	1.9250 1.9200 1.9150 1.9100	2.0200 2.0500 2.0700 2.1000	1950 3389 6 3020	2 5 1 3
ENEA	20,4200	17:01	48	20.28	1.09 %	1652	20.4000	20.4200	3368	460	9 376	[+]
ENA	20.22 20.60	18.2600 22.3000	17:00 17:00 17:00 17:00	3 626 1219 1069	20,4200 20,4200 20,4200 20,4200	1 1 2 2	32 1657 377 2835	20.3800 20.3600 20.3400 20.3200	20.4400 20.4600 20.4800 20.5000	1114 5473 2520 2920	3 3 1 5
ENELMED	18,0000	11:36	1	18.00	0.00 %	20	17.2000	18.0000	5300	0	0	[+]
ENE	18.00 18.00	16.2000 19.8000	11:36 09:00 14:12 09:04	2 7 3 26	18,0000 18,0000 18,0000 18,9000	1 1 0 0	3 8 0 0	16.0000 12.0000 0.0000 0.0000	18.2000 18.5000 18.8000 18.9000	28 911 187 194	1 1 3 3
ENERGA	20,6500	17:01	75	20.65	0.00 %	190	20.5500	20.6500	808	28	577	[+]
ENG	20.35 21.00	18.6000 22.7000	17:00 17:00 17:00 17:00	117 451 190 10	20,6500 20,6500 20,6500 20,6500	3 5 5 4	1580 890 2434 510	20.5000 20.4000 20.3500 20.3000	20.7000 20.8000 20.8500 20.9000	96 1400 1069 5919	2 3 2 3
ENERGOINS	2,5900	16:20	313	2.61	-0.38 %	2000	2.5400	2.5900	3021	25	64	[+]
ENI	2.51 2.61	2.3500 2.8700	16:20 16:04 16:04 16:04	1000 10 110 5	2,5400 2,6000 2,5400 2,5400	2 2 5 5	2805 2000 5057 3946	2.5300 2.5200 2.5100 2.5000	2.6000 2.6100 2.6300 2.6500	4581 5000 335 2000	4 1 1 1
ENTER	63,4000	17:03	72	60.90	5.32 %	702	63.4000	63.5000	3296	41	2 604	[+]
ENT	60.70 63.80	54.9000 66.9000	17:02 17:00 17:00 17:00	226 99 13 32	63,4000 63,4000 63,4000 63,4000	1 1 1 6	30 10 5 1367	63.3000 63.2000 63.1000 63.0000	63.8000 63.9000 64.0000 64.1000	511 1186 1143 10	5 6 15 1
EQUNICO	0,9440	14:28	100	0.93	1.51 %	300	0.9300	0.9420	560	13	12	[+]
EQU	0.91 0.95	0.8380 1.0200	14:26 12:24 12:24 12:24	560 1014 1500 1400	0,9080 0,9500 0,9400 0,9360	1 1 1 1	1840 6000 440 1600	0.9120 0.9100 0.9080 0.9020	0.9440 0.9460 0.9480 0.9500	2140 1600 1780 2691	1 1 1 1
ERBUD	27,5000	17:00	16	28.50	-2.65 %	504	27.5000	27.8000	242	7	202	[+]
ERB	25.75 28.50	25.6500 31.3500	16:45 16:29 16:25 16:25	10 1 18 92	27,9000 27,5000 27,7000 27,7000	2 1 3 2	130 1637 194 175	27.4500 27.4000 27.3500 27.3000	27.8500 27.9500 28.0000 28.1000	50 424 657 94	1 3 1 1
ERG	39,6000	17:00	1	38.00	0.00 %	227	38.0000	39.6000	228	0	0	[+]
ERG	38.00 39.60	34.2000 41.8000	15:32 09:00 16:44 16:42	1 1 100 50	38,0000 39,6000 39,6000 39,6000	1 0 0 0	100 0 0 0	37.0000 0.0000 0.0000 0.0000	41.0000 43.2000 90.0000 0.0000	36 12 1116 0	1 1 2 0
ESOTIQ	32,8000	16:29	1	33.00	-0.61 %	758	32.8000	32.9000	897	5	179	[+]
EAH	32.50 33.00	29.7000 36.3000	16:29 16:29 16:29 16:27	89 20 91 9	32,9000 32,9000 32,9000 32,9000	2 2 9 5	208 200 350 591	32.7000 32.6000 32.5000 32.4000	33.2000 33.3000 33.4000 33.5000	5 5 24 70	1 1 3 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,4350	16:38	170	1.40	2.50 %	200	1.4100	1.4350	869	82	116	[+]
EUC	1.38 1.47	1.2600 1.5400	15:45 15:45 15:36 15:36	20 380 1481 81	1,4400 1,4300 1,4000 1,4000	1 2 2 3	1000 1519 1200 5160	1.4050 1.4000 1.3900 1.3800	1.4400 1.4450 1.4500 1.4600	3980 1093 9367 6149	1 1 3 4
EUROCASH	6,5450	17:00	1000	6.34	3.40 %	500	6.5400	6.5450	1091	690	4 439	[+]
EUR	6.22 6.55	5.7100 6.9700	17:00 17:00 17:00 17:00	217 1783 106 203	6,5450 6,5450 6,5450 6,5450	1 1 2 2	250 14 300 1408	6.5100 6.5050 6.5000 6.4800	6.5500 6.5550 6.5600 6.5700	2877 3426 1430 458	4 4 5 3
EUROHOLD	2,9000	15:39	31	2.90	-1.36 %	1366	2.9000	2.9800	300	0	0	[+]
EHG	2.90 2.90	2.6200 3.1800	09:00 15:27 12:29 12:05	57 45 78 468	2,9000 2,9400 2,9000 2,9000	1 1 1 1	101 4 2000 139	2.8800 2.8200 2.7800 2.7600	3.0600 3.2000 3.3000 3.6000	4 15 2500 1500	1 1 1 1
EUROTEL	30,9000	17:00	1	31.40	-1.28 %	157	30.9000	31.4000	395	3	108	[+]
ETL	30.60 31.40	28.3000 34.5000	16:42 16:34 16:24 16:22	6 3 3 2	31,4000 31,4000 31,4000 31,4000	1 2 2 1	10 116 97 51	30.8000 30.7000 30.6000 30.5000	31.6000 32.0000 32.1000 32.2000	21 80 300 378	3 2 1 2
FABRITY	24,8000	15:02	10	24.00	3.33 %	38	24.6000	24.8000	101	2	38	[+]
FAB	24.00 24.80	21.6000 26.4000	14:57 14:45 14:45 14:45	4 8 9 3	24,5000 24,5000 24,5000 24,6000	1 1 2 3	33 113 245 271	24.5000 24.2000 24.1000 24.0000	24.9000 25.0000 25.1000 25.2000	231 61 200 29	2 2 1 1
FASING	14,3000	16:11	23	14.10	1.42 %	540	13.9000	14.3000	41	0	4	[+]
FSG	14.10 14.30	12.7000 15.5000	16:11 16:05 15:52 15:46	57 5 100 90	14,2000 14,2000 14,2000 14,2000	3 1 1 1	140 150 60 54	13.1000 12.8000 12.7000 12.2000	14.4000 14.5000 14.8000 14.9000	406 1529 1382 59	3 5 3 1
FEERUM	13,4000	11:17	1	12.20	7.63 %	100	12.3500	13.4000	329	0	1	[+]
FEE	12.20 13.40	11.0000 13.4000	10:39 09:00 09:00 09:00	81 1 4 1	12,8500 12,2000 12,2000 12,2000	1 1 4 1	161 99 1448 600	12.3000 12.2000 12.0000 11.9000	13.5000 13.8000 13.9000 15.0000	85 318 80 4	1 1 1 1
FERRO	30,3000	17:00	7	29.50	3.06 %	1294	30.3000	30.4000	111	15	452	[+]
FRO	29.40 30.50	26.6000 32.4000	17:00 17:00 17:00 17:00	1 76 19 1	30,3000 30,3000 30,3000 30,3000	1 2 7 2	300 2 416 401	30.2000 30.1000 30.0000 29.8000	30.5000 30.7000 30.8000 30.9000	770 519 329 335	5 6 3 4
FON	2,0900	16:29	910	2.09	0.00 %	186	2.0800	2.0900	364	4	9	[+]
FON	2.09 2.15	1.8850 2.2900	16:27 15:04 15:04 12:18	276 524 176 50	2,0900 2,0900 2,0900 2,1500	1 2 2 1	780 1648 1530 2000	2.0700 2.0600 2.0500 2.0400	2.1400 2.1500 2.1600 2.1900	854 809 800 1744	2 1 1 1
FORTE	25,4000	17:00	100	24.60	3.25 %	302	25.1000	25.4000	520	10	251	[+]
FTE	24.60 25.40	22.2000 27.0000	17:00 17:00 16:33 16:26	1 12 1 8	25,4000 25,4000 25,4000 25,4000	5 4 3 4	1845 331 153 472	25.0000 24.9000 24.8000 24.7000	25.5000 25.6000 25.7000 25.8000	552 39 430 540	4 1 2 5
GAMEOPS	10,9800	17:04	178	11.00	-0.18 %	4	10.7800	11.0000	200	13	136	[+]
GOP	10.68 11.80	9.9000 12.1000	17:02 17:01 17:00 17:00	1 30 69 1	10,9800 10,9800 10,9800 10,9800	2 1 5 1	151 1 2534 1	10.7600 10.7400 10.7200 10.7000	11.0600 11.1400 11.2800 11.4800	400 100 98 750	1 2 1 1
GAMFACTOR	6,6400	16:49	5	6.64	0.00 %	257	6.5400	6.6400	528	3	16	[+]
GIF	6.50 6.64	5.9800 7.3000	16:47 16:46 16:40 15:41	75 1 5 1	6,5400 6,6400 6,6400 6,5400	3 4 1 1	1108 1813 59 800	6.5200 6.5000 6.3200 6.3000	6.6800 6.7000 6.7200 6.7600	305 49 25 1107	2 1 1 2
GENOMTEC	3,7000	17:03	1145	3.77	-1.86 %	355	3.7000	3.7550	800	18	66	[+]
GMT	3.70 3.80	3.3950 4.1450	17:03 17:00 17:00 16:49	1355 145 1 3	3,7000 3,7000 3,7000 3,7500	1 1 1 1	13400 7 405 50	3.6900 3.6800 3.6550 3.6300	3.7600 3.7950 3.8000 3.8700	700 818 3641 900	1 1 2 1
GETIN	0,5420	17:00	42	0.55	-1.45 %	10275	0.5420	0.5440	930	251	137	[+]
GTN	0.54 0.55	0.4950 0.6050	16:49 16:47 16:29 16:29	1370 260 1000 457	0,5440 0,5460 0,5460 0,5460	2 7 2 3	8060 22479 2700 80693	0.5410 0.5400 0.5380 0.5370	0.5460 0.5500 0.5510 0.5520	120610 42680 3000 3000	2 5 1 1
GPW	66,6000	17:00	19	66.75	0.08 %	8	66.5000	66.6000	322	58	3 818	[+]
GPW	65.60 66.75	60.1000 73.4000	17:00 17:00 17:00 17:00	84 8 24 31	66,6000 66,6000 66,6000 66,6000	1 1 1 1	8 3 8 79	66.4000 66.3500 66.3000 66.2500	66.6500 66.7000 66.7500 66.8000	4 340 340 340	1 1 1 2
GREENX	2,1100	17:02	1000	2.05	3.03 %	1000	2.1040	2.1100	19903	658	1 374	[+]
GRX	2.04 2.13	1.8450 2.2540	17:01 17:01 17:01 17:00	1203 1000 1555 1000	2,1100 2,1100 2,1100 2,1100	1 2 1 2	2000 2100 777 6962	2.1020 2.0920 2.0880 2.0800	2.1160 2.1180 2.1280 2.1320	1900 5250 1700 294	2 2 2 1
GRENEVIA	3,2600	17:00	4010	3.35	-1.95 %	5140	3.2600	3.2700	220	73	236	[+]
GEA	3.23 3.35	3.0150 3.6850	17:00 16:48 16:37 16:27	850 108 300 4321	3,2600 3,2500 3,2400 3,2500	1 1 3 2	392 250 2150 5502	3.2500 3.2400 3.2350 3.2250	3.2750 3.2800 3.2850 3.2900	100 1394 2121 284	1 1 3 4
GRODNO	11,1000	17:00	1028	11.50	-3.48 %	1704	11.1000	11.4500	1960	22	253	[+]
GRN	11.10 11.50	10.3500 12.6500	17:00 17:00 17:00 17:00	170 56 281 450	11,1000 11,1000 11,1000 11,1000	2 2 2 3	220 110 1205 379	11.0500 11.0000 10.9500 10.9000	11.5000 11.6000 11.6500 11.7000	2668 50 754 1689	4 1 2 7
GRUPAAZOTY	19,5000	17:03	50	19.64	0.52 %	63	19.4700	19.5000	2384	353	6 854	[+]
ATT	19.18 19.90	17.6800 21.6000	17:01 17:00 17:00 17:00	50 101 1000 92	19,5000 19,5000 19,5000 19,5000	1 2 2 6	1 63 63 1510	19.4500 19.4400 19.4100 19.4000	19.5500 19.5700 19.5800 19.6000	60 120 200 11018	1 1 1 5
GTC	3,1000	16:44	148	3.20	-3.12 %	1450	3.0800	3.1000	747	18	57	[+]
GTC	3.10 3.22	2.8800 3.5200	16:44 16:44 16:34 16:34	105 390 146 247	3,1000 3,1000 3,1000 3,1000	1 1 1 2	8 212 10 405	3.0700 3.0600 3.0500 3.0000	3.1200 3.1500 3.1900 3.2200	4 920 350 2017	1 2 1 2
HANDLOWY	110,4000	17:02	1	109.60	0.73 %	9	110.2000	110.4000	149	44	4 816	[+]
BHW	108.00 111.00	98.7000 120.4000	17:02 17:00 17:00 17:00	9 9 50 100	110,4000 110,4000 110,4000 110,4000	3 2 2 4	1560 12 9 339	110.0000 109.8000 109.6000 109.4000	110.6000 110.8000 111.0000 111.2000	20 504 4869 3	1 4 17 1
HARPER	5,6600	14:50	201	5.54	2.17 %	44	5.5600	5.6200	8751	2	11	[+]
HRP	5.54 5.72	4.9900 6.0800	13:47 13:46 13:46 13:46	6 400 18 43	5,5600 5,5800 5,6200 5,6400	1 2 1 1	500 4393 1200 372	5.5000 5.4400 5.4000 5.3200	5.6800 5.7000 5.7200 5.7400	391 100 154 345	2 1 1 1
HELIO	37,8000	17:00	187	34.40	9.88 %	5	36.4000	37.9000	100	5	168	[+]
HEL	34.40 39.00	34.1000 41.5000	17:00 17:00 16:49 15:53	38 2 20 2	37,8000 37,8000 37,8000 36,4000	1 2 1 1	50 605 955 50	36.2000 36.0000 35.3000 35.1000	38.0000 38.5000 38.7000 38.8000	50 307 120 50	1 1 1 1
HERCULES	1,3400	16:42	2000	1.37	-2.19 %	1000	1.3400	1.3450	754	15	19	[+]
HRS	1.30 1.37	1.2300 1.5000	16:34 15:15 14:32 14:32	2 246 1710 5000	1,3200 1,3450 1,3000 1,3100	1 1 3 2	5998 1700 2016 590	1.3300 1.3100 1.3050 1.3000	1.3500 1.3600 1.3750 1.3800	5499 1300 1100 2361	2 1 1 3
HUUUGE	23,6000	17:00	69	24.60	-4.07 %	3639	23.6000	23.8000	750	107	2 546	[+]
HUG	23.25 24.65	22.1500 27.0500	17:00 17:00 17:00 17:00	303 34 35 21	23,6000 23,6000 23,6000 23,6000	5 5 4 2	1033 2662 1801 1790	23.5000 23.3000 23.2500 23.2000	24.1500 24.2000 24.5500 24.6000	45 30 711 1065	1 1 1 3
HYDROTOR	17,9000	14:42	9	17.20	13.65 %	307	17.3500	17.9000	594	3	53	[+]
HDR	17.05 18.00	15.5000 18.9000	14:42 13:28 13:13 12:20	11 121 1 99	17,9000 17,9000 17,9000 18,0000	1 2 1 1	118 150 100 17	17.3000 17.0000 15.8000 15.7500	18.0000 18.1000 18.2000 18.2500	103 20 10 21	3 1 1 1
IBSM	74,8000	09:04	1	74.80	0.27 %	105	71.6000	74.0000	10	0	0	[+]
IBS	74.80 74.80	67.4000 82.2000	09:00 12:55 12:54 12:45	2 1 4 16	74,8000 74,6000 72,0000 72,0000	1 1 0 0	10 15 0 0	67.4000 62.2000 0.0000 0.0000	74.8000 75.0000 78.0000 78.2000	41 100 19 14	2 1 1 1
IDMSAPL	0,5000	12:08	300	0.00	0.00 %	2500	0.4520	0.5000	15100	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	10:01 16:23 14:03 13:39	200 16 50 30	0,5000 0,4960 0,4960 0,4960	1 0 0 0	17000 0 0 0	0.4500 0.0000 0.0000 0.0000	1.0000 1.1000 1.5500 1.9000	2222 1964 200 200	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	PKC	1130	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.9000 5.0000 5.3000 5.4000	191 376 14954 715	1 2 5 1
IFIRMA	34,3000	17:00	31	34.10	3.94 %	19	34.3000	34.3500	79	8	283	[+]
IFI	32.95 35.00	30.7000 37.5000	16:49 16:49 16:47 16:45	19 11 150 49	34,3000 34,3000 34,2000 34,3000	1 1 1 1	200 50 50 125	34.0000 33.5000 33.3500 33.3000	34.4500 34.5000 34.7000 34.8000	95 344 7 2	1 2 1 1
IFSA	0,4540	12:58	2500	0.00	0.00 %	35	PKC	PKC	2846	0	0	[+]
IFR	0.00 0.00	0.4090 0.4990	12:58 12:57 12:57 12:52	2114 545 412 50	0,4540 0,4540 0,4540 0,4540	1 3 1 1	2306 5052 1379 2000	0.4800 0.4600 0.4560 0.4550	0.4100 0.4500 0.4540 0.4600	1266 3541 10800 111	1 2 4 1
IMCOMPANY	27,2000	17:00	1	26.30	3.42 %	385	26.9000	27.2000	49	2	48	[+]
IMC	25.80 27.20	23.7000 28.9000	16:19 16:16 15:53 15:53	330 4 4 53	26,9000 26,9000 26,9000 26,9000	1 1 2 2	27 1532 207 100	26.2000 26.0000 25.8000 25.7000	27.4000 27.5000 27.6000 27.9000	13 300 500 300	1 1 1 1
IMMOBILE	4,3000	17:03	450	4.44	-2.27 %	3357	4.3000	4.3600	1121	57	245	[+]
GKI	4.10 4.44	4.0000 4.8800	17:00 17:00 16:45 16:45	1579 360 40 141	4,3000 4,3000 4,3500 4,3500	1 1 3 1	77 1200 1404 323	4.2900 4.2200 4.2000 4.1900	4.3700 4.3800 4.4000 4.4400	2366 350 100 420	2 1 1 1
IMPERA	1,3000	15:22	1	1.30	0.00 %	25835	1.3000	1.3400	11	0	0	[+]
IMP	1.30 1.35	1.1700 1.4300	12:37 11:40 11:35 09:00	1 167 100 1	1,3000 1,3000 1,3500 1,3000	1 2 1 1	1000 10152 500 440	1.2800 1.2500 1.2300 1.1800	1.3500 1.3700 1.4300 1.4800	5900 2000 5000 10444	1 1 1 2
IMS	2,6100	16:48	200	2.54	2.35 %	295	2.5900	2.6100	812	15	40	[+]
IMS	2.54 2.61	2.2900 2.7900	16:42 16:33 16:33 16:26	250 173 36 38	2,6100 2,5900 2,6000 2,6100	1 3 6 4	250 10272 2000 1921	2.5800 2.5700 2.5600 2.5500	2.6300 2.6400 2.6500 2.6700	10 100 104 40	1 1 2 1
INC SA	1,8100	17:00	59	1.70	5.23 %	1880	1.7300	1.8100	6241	73	127	[+]
INC	1.63 1.82	1.5300 1.8700	16:49 16:49 16:49 16:45	2500 2000 53 100	1,8100 1,8100 1,8000 1,7300	1 1 1 1	5548 8 128 663	1.7200 1.6450 1.6350 1.6300	1.8200 1.8300 1.8400 1.8500	2999 4750 4000 4000	3 2 1 1
INGBSK	353,0000	17:00	232	349.50	1.00 %	763	353.0000	356.0000	131	66	23 326	[+]
ING	348.50 358.50	315.0000 384.0000	17:00 17:00 17:00 17:00	68 27 45 27	353,0000 353,0000 353,0000 353,0000	2 4 1 1	4 762 160 192	352.5000 352.0000 351.5000 351.0000	357.0000 358.0000 358.5000 359.0000	36 680 185 208	1 5 1 2
INPRO	8,9500	14:53	2	9.50	2.87 %	200	8.8500	8.9500	320	4	40	[+]
INP	8.75 9.50	8.5500 10.4000	14:32 11:59 11:02 10:45	35 2 55 2	8,9500 8,9500 8,9500 8,9500	1 1 2 2	35 20 315 159	8.8000 8.7500 8.7000 8.6500	9.0500 9.1000 9.3500 9.4500	5042 1743 11556 67	2 1 1 2
INSTALKRK	37,4000	17:00	1	36.70	1.91 %	77	37.3000	37.8000	2	3	101	[+]
INK	36.70 37.90	33.1000 40.3000	16:38 15:36 15:29 15:26	10 16 10 2	37,5000 37,9000 37,9000 37,9000	1 2 4 3	111 181 214 1035	37.2000 37.1000 37.0000 36.9000	37.9000 38.0000 38.2000 38.5000	841 523 50 50	2 2 1 1
INTERBUD	2,0000	16:16	113	2.10	-4.76 %	100	1.9400	1.9800	784	6	11	[+]
ITB	1.92 2.10	1.8900 2.3100	16:16 14:41 12:34 12:34	187 6 141 52	1,9900 1,9900 2,0000 2,0000	1 2 2 1	290 1400 2525 10	1.9300 1.9250 1.9200 1.9100	2.0000 2.1000 2.1200 2.1300	2296 3873 4100 2000	2 3 2 1
INTERCARS	593,0000	17:00	2	580.00	2.42 %	407	592.0000	593.0000	108	5	2 723	[+]
CAR	580.00 593.00	522.0000 638.0000	17:00 17:00 17:00 17:00	4 5 2 5	593,0000 593,0000 593,0000 593,0000	2 1 1 4	47 45 45 89	585.0000 584.0000 583.0000 582.0000	595.0000 596.0000 597.0000 598.0000	66 23 3 2	3 2 1 1
INTERSPPL	0,4840	16:25	40	0.49	-0.21 %	52	0.4610	0.4840	40960	67	31	[+]
IPO	0.46 0.52	0.4370 0.5320	16:25 16:25 14:47 14:47	50 50 50 15805	0,4840 0,4840 0,4800 0,4570	1 2 1 2	52 24511 1441 2070	0.4570 0.4560 0.4540 0.4530	0.4850 0.4870 0.4900 0.4920	9820 50 50 60	3 1 1 1
INTROL	9,0600	16:36	45	8.88	1.80 %	103	8.8800	9.0600	1100	9	84	[+]
INL	8.76 9.08	8.0000 9.7600	16:36 16:23 16:07 16:07	10 1 17 28	9,0600 9,0600 8,8800 8,8800	2 2 1 2	668 350 500 220	8.8600 8.7800 8.7600 8.7200	9.0800 9.1000 9.1600 9.1800	349 2260 199 200	1 4 2 2
IPOPEMA	4,2400	16:45	1000	4.10	4.95 %	6763	4.2000	4.2400	910	12	51	[+]
IPE	4.10 4.30	3.6900 4.5100	16:43 15:23 15:18 15:03	1 77 1093 10	4,2000 4,2400 4,2400 4,3000	1 2 2 1	69 4809 569 200	4.1100 4.1000 4.0400 4.0100	4.2900 4.3000 4.3400 4.4000	1 1614 551 1545	1 2 2 2
IZOLACJA	3,9500	10:16	126	3.85	2.60 %	1717	3.8500	3.9500	1076	0	1	[+]
IZO	3.85 3.95	3.4700 4.2300	09:57 09:46 09:00 12:17	60 5 183 300	3,9500 3,9000 3,8500 3,8500	1 1 2 1	250 100 2211 2003	3.8200 3.8000 3.7700 3.7600	4.0000 4.1000 4.1100 4.1500	65 4737 132 400	1 2 1 1
IZOSTAL	3,4800	17:01	221	3.25	6.10 %	1696	3.4500	3.4800	154	62	212	[+]
IZS	3.25 3.50	2.9300 3.5700	17:00 17:00 17:00 16:47	157 43 100 1000	3,4800 3,4800 3,4800 3,4800	1 1 2 1	267 100 340 600	3.4400 3.4300 3.4200 3.4100	3.4900 3.5000 3.5100 3.5200	1920 2082 2000 2347	3 4 2 3
JRHOLDING	4,5800	17:00	145	4.70	-2.55 %	2105	4.5800	4.6000	3456	28	132	[+]
JRH	4.57 4.70	4.2300 5.1600	17:00 16:49 16:49 16:41	44 20 291 209	4,5800 4,5900 4,5900 4,5900	3 1 3 1	2265 5 1921 3	4.5700 4.5600 4.5000 4.4600	4.6500 4.7000 4.7300 4.7400	10 17332 10 5	1 2 1 1
JSW	23,9500	17:04	1600	23.68	2.13 %	522	23.9500	23.9600	297	335	7 907	[+]
JSW	23.30 23.95	21.3200 26.0400	17:04 17:04 17:04 17:04	103 106 600 97	23,9500 23,9500 23,9500 23,9500	5 1 1 4	6531 8 345 5116	23.9000 23.8800 23.8600 23.8000	23.9700 23.9900 24.0000 24.0100	71 1280 3880 481	4 6 23 1
JWWINVEST	3,0400	15:27	7	3.03	2.36 %	604	3.0400	3.1300	100	3	10	[+]
JWW	2.96 3.14	2.7300 3.3300	13:37 13:36 13:33 13:33	59 221 100 662	3,1400 3,1400 3,1400 3,1400	1 1 1 2	100 200 200 740	3.0300 3.0200 3.0000 2.9800	3.1400 3.1500 3.1600 3.1700	141 200 200 160	2 2 2 2
KCI	0,8880	17:00	2000	0.90	-0.67 %	3000	0.8860	0.8880	2600	18	16	[+]
KCI	0.88 0.91	0.8100 0.9900	16:00 15:58 15:58 15:57	10 3000 2496 20	0,9000 0,8860 0,8860 0,9000	1 1 1 1	1300 5000 2978 5000	0.8840 0.8820 0.8760 0.8740	0.9000 0.9060 0.9100 0.9120	6594 2267 5500 6000	2 2 2 1
KERNEL	20,9500	16:49	16	20.90	0.24 %	362	20.9500	21.2000	539	13	264	[+]
KER	20.70 21.45	18.8200 22.9500	16:48 16:45 16:32 15:59	2 2 200 98	20,9500 21,0000 21,3500 21,4000	4 1 3 4	2509 80 162 124	20.9000 20.8500 20.8000 20.7000	21.3500 21.4000 21.4500 21.5000	88 1382 14985 2100	2 4 4 4
KETY	921,0000	17:01	50	932.00	-1.07 %	9	921.0000	922.5000	1	13	12 274	[+]
KTY	917.00 941.00	839.0000 1025.0000	17:00 17:00 17:00 17:00	9 1 1 1	921,0000 921,0000 921,0000 921,0000	2 2 2 3	7 15 2 54	920.5000 920.0000 919.0000 918.5000	923.0000 923.5000 924.0000 925.0000	4 2 15 213	1 2 2 4
KGHM	296,5000	17:04	5	290.00	4.59 %	1108	296.5000	296.6000	470	1 290	377 286	[+]
KGH	286.50 297.30	261.0000 319.0000	17:03 17:03 17:03 17:03	100 52 300 5	296,5000 296,5000 296,5000 296,5000	1 2 6 4	30 2129 1082 34	296.4000 296.1000 296.0000 295.8000	296.7000 296.8000 296.9000 297.0000	1527 915 8294 4398	4 7 6 15
KGL	10,7000	16:43	2	10.60	0.00 %	142	10.4000	10.7000	18	0	3	[+]
KGL	10.50 10.70	9.5500 11.6000	16:38 11:50 11:50 11:26	67 13 7 74	10,5000 10,5000 10,5000 10,5000	1 1 1 1	20 18 200 7	10.3000 10.2000 9.7000 5.0000	10.8000 11.0000 12.5000 14.0000	1126 180 280 400	3 1 2 1
KINOPOL	22,0000	16:47	100	22.80	-3.08 %	835	22.0000	22.1000	294	10	230	[+]
KPL	22.00 22.80	20.6000 25.0000	16:41 16:38 16:38 16:38	91 128 20 5	22,1000 22,0000 22,0000 22,0000	1 2 3 3	70 65 958 92	21.9000 21.8000 21.7000 21.6000	22.2000 22.3000 22.4000 22.5000	45 200 545 700	1 1 3 4
KOGENERA	68,0000	17:00	31	67.00	2.41 %	219	68.0000	68.4000	51	16	1 068	[+]
KGN	66.40 69.00	60.3000 73.7000	17:00 17:00 16:49 16:49	119 9 72 16	68,0000 68,0000 68,0000 68,0000	2 2 2 1	88 81 101 20	67.8000 67.6000 67.5000 67.3000	68.7000 68.8000 69.0000 69.3000	46 61 724 50	2 2 4 1
KOMPAP	23,2000	12:37	26	23.20	0.87 %	41	23.2000	23.6000	510	0	1	[+]
KMP	23.20 23.20	21.0000 25.4000	14:56 10:59 10:41 10:38	337 3 300 144	23,0000 23,0000 23,0000 23,0000	2 2 2 1	47 750 405 57	23.0000 22.8000 22.6000 22.4000	24.0000 25.0000 25.2000 25.4000	240 379 399 51	1 2 1 1
KOMPUTRON	7,5400	17:00	486	7.30	4.14 %	1400	7.4600	7.5400	500	36	269	[+]
KOM	7.24 7.70	6.5800 8.0200	17:00 16:44 16:36 16:36	5 13 5 846	7,5400 7,5400 7,5600 7,5600	1 2 1 3	750 523 300 769	7.4400 7.3800 7.3200 7.3000	7.5600 7.5800 7.6000 7.6200	1149 2000 3900 2267	1 1 2 3
KPPD	21,2000	15:27	1	23.00	-7.83 %	529	21.2000	23.0000	105	0	5	[+]
KPD	21.20 23.00	20.8000 25.2000	13:15 09:00 16:08 16:08	125 100 1 89	23,0000 23,0000 23,0000 23,0000	1 1 1 1	28 370 8 40	21.0000 20.6000 20.2000 18.9000	24.0000 25.0000 26.4000 26.8000	22 3 107 45	1 1 3 1
KRAKCHEM	0,4880	16:44	28	0.47	3.61 %	506	0.4740	0.4880	2672	21	10	[+]
KCH	0.46 0.49	0.4240 0.5180	16:44 16:18 16:16 13:20	996 500 620 952	0,4880 0,4800 0,4880 0,4880	2 1 2 1	3760 808 2229 1500	0.4730 0.4650 0.4620 0.4610	0.4900 0.5000 0.5020 0.5100	1675 5137 4000 9200	1 2 1 2
KRKA	868,0000	16:33	1	872.00	0.93 %	8	860.0000	870.0000	23	0	128	[+]
KRK	860.00 880.00	786.0000 958.0000	16:05 16:04 15:20 15:15	1 1 1 1	866,0000 866,0000 862,0000 864,0000	1 1 2 1	5 1 11 50	854.0000 852.0000 850.0000 848.0000	880.0000 886.0000 906.0000 910.0000	13 2 2 2	3 1 1 1
KRUK	498,5000	17:00	42	500.00	0.02 %	28	495.8000	498.5000	169	40	19 760	[+]
KRU	495.10 502.20	450.0000 550.0000	17:00 17:00 17:00 17:00	5 63 43 23	498,5000 498,5000 498,5000 498,5000	1 1 1 3	1 45 13 103	495.7000 495.6000 495.3000 495.1000	498.7000 498.9000 499.0000 499.2000	13 451 3 159	1 4 1 3
KRVITAMIN	10,5000	16:49	1	10.50	0.00 %	237	10.3000	10.5000	216	0	3	[+]
KVT	10.30 10.50	9.4600 11.5500	16:49 12:30 12:29 12:29	2 14 84 2	10,4500 10,3000 10,3000 10,3500	2 3 1 1	1500 20302 2 62	10.2500 10.2000 10.1500 10.1000	10.5500 10.6500 10.8000 10.8500	2 2 92 2	1 1 1 1
KSGAGRO	3,6700	17:00	300	3.70	-0.81 %	95	3.6700	3.7000	1756	13	48	[+]
KSG	3.66 3.70	3.3300 4.0700	16:44 16:43 16:43 16:15	272 43 57 22	3,6600 3,6600 3,6600 3,6600	1 1 1 1	685 500 3 2000	3.6600 3.6500 3.6400 3.6300	3.7200 3.7400 3.7600 3.7800	11 1 501 1	2 1 2 1
LARQ	1,9300	16:06	1	1.86	4.89 %	2690	1.9300	1.9900	2000	14	28	[+]
LRQ	1.86 2.03	1.6750 2.0400	15:36 15:24 15:22 14:39	6 3 4 18	1,9950 1,9300 2,0000 1,9300	1 1 1 1	270 388 350 300	1.8600 1.8000 1.7500 1.7350	1.9950 2.0200 2.0300 2.1300	244 321 1415 500	1 1 3 1
LENA	2,5600	17:02	400	2.58	-1.16 %	9044	2.5500	2.5600	492	153	394	[+]
LEN	2.56 2.61	2.3300 2.8300	17:02 17:00 17:00 17:00	366 217 125 1350	2,5600 2,5600 2,5600 2,5600	1 2 2 2	790 1299 1796 520	2.5400 2.5300 2.5200 2.5100	2.5700 2.5900 2.6100 2.6200	4861 3150 3791 1110	2 3 3 1
LENTEX	6,9600	09:00	20	6.96	0.00 %	600	6.8400	6.9200	163	0	0	[+]
LTX	6.96 6.96	6.2800 7.6400	09:00 16:45 16:38 14:55	23 269 2 206	6,9600 6,9600 6,9600 6,9600	1 2 1 2	2 1568 200 779	6.7600 6.7400 6.7200 6.6800	6.9400 6.9600 6.9800 7.0000	1125 1367 550 237	1 3 1 1
LESS	0,2320	15:55	1500	0.22	9.43 %	100	0.2250	0.2300	1100	93	21	[+]
LES	0.22 0.24	0.1980 0.2420	15:55 15:54 13:55 13:55	100 200 100 100	0,2320 0,2310 0,2240 0,2250	1 3 1 2	100 2600 1000 1620	0.2240 0.2230 0.2220 0.2210	0.2310 0.2320 0.2350 0.2360	10000 4111 4629 2762	1 2 2 2
LIBET	1,5000	16:49	1000	1.49	0.67 %	1127	1.4800	1.5000	914	25	37	[+]
LBT	1.48 1.51	1.3450 1.6350	16:15 15:57 12:17 12:17	18 3338 1913 2622	1,5000 1,4800 1,5100 1,4950	1 1 2 2	910 7 9761 68432	1.4700 1.4500 1.4350 1.4200	1.5200 1.5350 1.5400 1.6100	500 9000 5000 1300	1 1 1 1
LOKUM	22,5000	16:03	2	22.00	0.00 %	1203	22.0000	22.5000	124	0	1	[+]
LKD	22.00 22.50	19.8000 24.2000	13:32 09:23 09:00 09:00	10 2 32 8	22,0000 22,5000 22,0000 22,0000	1 1 2 1	24 1 41 100	21.6000 21.5000 21.4000 21.3000	22.6000 22.9000 23.0000 23.6000	70 171 1121 27	1 3 3 1
LPP	21 340,0000	17:02	1	21,210.00	0.66 %	1	21250.0000	21340.0000	75	3	74 158	[+]
LPP	21,040.00 21,410.00	19090.0000 23330.0000	17:00 17:00 17:00 17:00	6 2 1 2	21 340,0000 21 340,0000 21 340,0000 21 340,0000	3 2 3 2	23 23 26 6	21150.0000 21140.0000 21130.0000 21120.0000	21350.0000 21360.0000 21370.0000 21380.0000	7 5 54 2	1 1 5 1
LSISOFT	29,2000	15:27	1	29.80	-2.01 %	59	29.2000	29.6000	250	0	7	[+]
LSI	29.20 29.80	27.0000 32.6000	13:56 13:42 12:38 12:28	100 4 33 34	29,8000 29,8000 29,8000 29,8000	6 1 1 1	871 60 995 150	29.0000 28.6000 27.2000 27.0000	29.8000 30.0000 31.0000 31.4000	822 659 126 120	2 5 1 2
LUBAWA	8,3150	17:00	61	8.26	3.55 %	20193	8.3150	8.3300	14	696	5 827	[+]
LBW	8.23 8.52	7.4350 9.0850	17:00 17:00 17:00 17:00	61 478 200 293	8,3150 8,3150 8,3150 8,3150	2 8 4 2	1967 2384 1420 650	8.3100 8.3000 8.2900 8.2800	8.3400 8.3550 8.3650 8.3750	14 14 1468 6135	2 2 3 3
MABION	7,8900	17:04	438	7.98	8.23 %	2000	7.8800	7.8900	2328	88	694	[+]
MAB	7.64 7.99	7.1900 8.7700	17:04 17:04 17:03 17:03	572 400 28 972	7,8900 7,8900 7,8900 7,8900	1 1 2 5	1130 200 29 923	7.8500 7.8400 7.8300 7.8100	7.9000 7.9200 7.9300 7.9400	2796 105 746 550	4 2 3 2
MAKARONPL	24,5000	17:00	10	23.85	3.81 %	40	24.4000	24.5000	64	20	500	[+]
MAK	23.85 25.40	21.5000 26.2000	17:00 16:42 16:36 16:33	40 10 2 9	24,5000 24,3500 24,5000 24,3500	4 1 3 1	292 339 282 21	24.3500 24.3000 24.2000 24.1500	24.5500 24.6000 24.6500 24.7000	92 776 100 100	1 1 4 1
MANGATA	61,4000	17:00	3	62.00	-0.97 %	27	61.4000	62.4000	63	1	33	[+]
MGT	61.40 63.00	55.8000 68.2000	16:47 16:47 16:31 16:31	21 70 5 7	62,0000 62,0000 62,4000 62,4000	1 1 1 2	45 16 18 345	61.0000 60.8000 60.6000 60.4000	62.6000 63.0000 63.2000 63.4000	355 34 10 573	1 1 1 1
MARVIPOL	9,1400	16:45	109	8.82	5.54 %	136	9.1000	9.1400	1952	43	384	[+]
MVP	8.80 9.14	7.9400 9.7000	16:45 16:41 16:41 16:41	274 102 21 367	9,1200 9,1200 9,1200 9,1200	2 2 3 1	164 350 1763 200	9.0800 9.0400 9.0200 9.0000	9.1600 9.1800 9.2000 9.2800	445 479 13215 730	3 3 5 4
MAXCOM	4,9500	09:00	60	4.95	-0.40 %	300	4.7900	4.8400	3	0	0	[+]
MXC	4.95 4.95	4.4600 5.4400	09:00 09:00 09:00 16:49	2 3 2 294	4,9500 4,9500 4,9500 4,9700	1 1 1 1	3 50 300 131	4.7700 4.7600 4.7500 4.7400	4.9100 4.9500 4.9600 4.9700	3 3275 3 706	1 1 1 1
MBANK	1 066,0000	17:01	2	1,098.50	-3.00 %	53	1066.0000	1066.5000	23	26	27 670	[+]
MBK	1,062.00 1,109.50	988.8000 1208.0000	17:01 17:01 17:00 17:00	5 3 1 17	1 066,0000 1 066,0000 1 066,0000 1 066,0000	1 3 1 4	28 49 3 57	1065.5000 1065.0000 1064.5000 1063.0000	1067.0000 1067.5000 1068.5000 1069.0000	118 20 103 10	3 2 2 2
MBWS	11,7500	09:03	2	11.75	0.00 %	0	0.0000	12.5000	16	0	0	[+]
MBW	11.75 11.75	10.6000 12.9000	09:34 09:09 14:08 13:16	700 700 120 10	11,7500 11,4500 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	16.0000 0.0000 0.0000 0.0000	220 0 0 0	1 0 0 0
MCI	28,4000	17:00	100	28.40	0.71 %	1267	28.2000	28.4000	101	10	269	[+]
MCI	28.00 28.50	25.6000 31.2000	16:49 16:46 16:46 16:43	1 1014 2719 1	28,4000 28,2000 28,2000 28,2000	1 4 1 2	50 2300 150 450	28.1000 28.0000 27.9000 27.8000	28.5000 28.6000 28.7000 28.8000	169 206 752 47	2 2 4 1
MDIENERGIA	0,8300	16:49	1	0.81	5.87 %	1899	0.8300	0.8780	32	13	12	[+]
MDI	0.80 0.89	0.7280 0.8880	16:49 16:49 16:08 15:44	15 15 2 15	0,8420 0,8440 0,8520 0,8800	2 2 1 1	64 64 32 13	0.8260 0.8220 0.8180 0.8160	0.8800 0.8880 0.8920 0.8940	1485 5 15 30	1 1 1 1
MEDICALG	36,5500	17:03	77	35.00	6.56 %	58	36.5500	36.6000	146	130	4 680	[+]
MDG	34.30 37.40	31.5000 38.5000	17:03 17:00 17:00 17:00	73 395 54 311	36,5500 36,5500 36,5500 36,5500	1 2 3 1	350 46 224 50	36.5000 36.3500 36.3000 36.2500	36.6500 36.7000 36.7500 36.8000	39 100 100 501	1 1 1 2
MEDINICE	17,0000	17:01	341	16.80	1.19 %	15	16.9600	17.2000	101	27	452	[+]
ICE	16.66 17.48	15.1200 18.4800	17:00 17:00 17:00 16:30	153 20 212 4	17,0000 17,0000 17,0000 17,2000	2 1 1 3	1064 100 650 520	16.9000 16.8600 16.8200 16.8000	17.2200 17.3000 17.3400 17.3800	405 1322 200 50	1 3 1 1
MENNICA	47,0000	17:00	200	48.70	-2.69 %	300	47.0000	47.5000	300	12	558	[+]
MNC	46.10 49.70	43.9000 53.4000	17:00 17:00 17:00 17:00	43 50 32 100	47,0000 47,0000 47,0000 47,0000	3 2 3 1	93 60 262 3000	46.5000 46.2000 46.0000 45.9000	49.0000 49.1000 49.4000 49.5000	718 100 130 249	4 1 1 2
MERCATOR	41,6500	17:00	52	39.80	5.18 %	30	41.4000	41.6500	391	21	883	[+]
MRC	39.45 43.00	35.8500 43.7500	17:00 17:00 17:00 17:00	42 22 95 50	41,6500 41,6500 41,6500 41,6500	1 1 3 1	28 1 628 50	41.2500 41.2000 41.1000 41.0500	41.7000 41.7500 41.8000 41.8500	595 102 90 50	5 2 2 1
MERCOR	21,1000	16:48	17	21.30	-0.94 %	1	21.2000	21.3000	2	3	72	[+]
MCR	21.10 21.40	19.2000 23.4000	16:48 15:45 15:45 15:45	1 6 20 167	21,3000 21,1000 21,1000 21,1000	5 5 2 3	449 358 478 1618	21.1000 21.0000 20.9000 20.8000	21.4000 21.5000 21.6000 21.7000	745 1465 355 93	1 4 2 1
MEXPOLSKA	4,0300	16:39	424	3.99	3.60 %	855	3.9700	4.0300	679	26	106	[+]
MEX	3.99 4.03	3.6000 4.3800	16:39 16:39 16:39 16:13	20 141 65 1500	4,0200 4,0000 3,9900 3,9900	1 1 1 1	335 675 640 2584	3.9500 3.9100 3.8900 3.8700	4.0400 4.0800 4.1600 4.1900	1000 230 440 235	1 1 1 1
MFO	38,2000	17:00	41	38.60	-1.55 %	55	38.2000	38.6000	620	6	249	[+]
MFO	37.00 38.70	34.8000 42.4000	16:35 16:26 16:18 15:47	59 34 2 27	38,4000 38,4000 38,4000 38,0000	1 1 1 2	40 40 17 256	38.0000 37.8000 37.7000 37.5000	38.7000 38.8000 38.9000 39.0000	643 3557 1053 300	3 4 4 1
MILKILAND	1,8250	16:49	18	1.84	-0.27 %	598	1.8000	1.8250	982	82	147	[+]
MLK	1.75 1.84	1.6600 2.0200	16:46 16:40 16:37 15:53	27 8 465 1007	1,8000 1,8000 1,8000 1,7900	1 3 1 3	1000 2740 1000 1984	1.7950 1.7900 1.7850 1.7800	1.8300 1.8350 1.8400 1.8500	5327 5000 2012 2400	1 1 2 1
MILLENNIUM	17,4800	17:00	2359	17.45	0.23 %	2146	17.4200	17.5000	12830	721	12 600	[+]
MIL	17.30 17.60	15.7100 19.1900	17:00 17:00 17:00 17:00	100 1215 15057 1152	17,4800 17,4800 17,4800 17,4800	2 1 1 2	1060 100 150 12658	17.4000 17.3600 17.3400 17.3300	17.5200 17.5300 17.5400 17.5500	4182 448 3086 81	2 2 3 2
MIRACULUM	0,6880	16:22	7	0.64	4.24 %	2000	0.6620	0.6840	2000	6	4	[+]
MIR	0.64 0.69	0.5780 0.7060	16:22 16:12 16:12 14:57	1000 500 2738 66	0,6700 0,6600 0,6600 0,6500	1 1 1 2	4337 1334 3000 8000	0.6600 0.6500 0.6420 0.6400	0.6860 0.6880 0.6980 0.7100	1554 3000 1007 5000	1 1 1 1
MIRBUD	14,7700	17:00	100	14.65	0.82 %	200	14.7500	14.7700	200	76	1 108	[+]
MRB	14.51 14.79	13.1900 16.1100	17:00 17:00 17:00 17:00	10 132 1 17	14,7700 14,7700 14,7700 14,7700	2 1 1 1	125 120 593 183	14.7000 14.6600 14.6400 14.6200	14.7900 14.8000 14.8200 14.8700	2148 4300 20 151	2 6 1 2
MLPGROUP	89,8000	17:00	38	89.60	0.90 %	52	89.6000	89.8000	132	0	43	[+]
MLG	89.60 90.00	80.8000 98.4000	17:00 16:48 16:30 14:38	12 2 4 22	89,8000 89,6000 89,6000 89,8000	2 1 1 1	7 10 28 91	89.0000 88.8000 88.4000 87.2000	90.0000 90.2000 91.0000 91.2000	115 32 3 54	1 1 1 1
MLSYSTEM	15,4400	17:00	6	15.46	-0.39 %	75	15.2400	15.4400	157	9	139	[+]
MLS	15.20 15.56	13.9200 17.0000	17:00 16:42 16:42 16:14	54 62 5 10	15,4400 15,4400 15,4400 15,4400	3 7 3 1	278 3447 502 20	15.2200 15.2000 15.1800 15.1600	15.4600 15.4800 15.5000 15.5600	3 603 985 35	1 3 2 1
MOBRUK	342,5000	17:02	16	335.00	1.93 %	18	341.0000	342.5000	128	10	3 463	[+]
MBR	332.50 342.50	301.5000 368.5000	17:00 17:00 17:00 17:00	56 14 78 15	342,5000 342,5000 342,5000 342,5000	1 3 1 1	100 43 1 150	340.0000 338.5000 338.0000 337.5000	343.0000 344.0000 345.0000 346.0000	77 196 125 32	5 3 9 3
MOJ	1,8600	16:49	200	1.70	16.25 %	108	1.7000	1.8500	1000	7	12	[+]
MOJ	1.66 1.86	1.5300 1.8700	16:38 16:38 15:21 15:21	123 4769 153 347	1,7000 1,7000 1,7000 1,6600	1 1 1 1	5000 9 424 1000	1.6000 1.5100 1.4700 1.3000	1.8600 1.8800 1.9800 2.0000	3825 333 1110 3050	2 1 1 2
MOL	32,7000	16:13	4	32.50	0.62 %	193	32.7000	33.0400	117	6	200	[+]
MOL	32.50 33.08	29.2600 35.7400	15:44 15:33 14:31 14:13	30 622 70 298	32,7000 32,7000 32,8200 32,8800	4 1 3 1	30 6 302 10	32.5000 32.2200 32.2000 32.1600	33.1600 33.2000 33.2200 33.2400	120 2 72 8	1 1 4 2
MOLECURE	6,9500	17:00	493	6.84	5.95 %	7	6.9500	6.9600	5	54	375	[+]
MOC	6.58 6.98	6.1600 7.5200	17:00 17:00 16:49 16:49	40 6 12 73	6,9500 6,9500 6,9500 6,9400	1 2 6 2	519 907 2207 4073	6.9000 6.8800 6.8700 6.8600	6.9700 7.0000 7.0100 7.0500	312 4698 5 100	1 6 1 1
MONNARI	7,3000	16:44	273	7.12	3.99 %	1037	7.2600	7.2800	200	25	178	[+]
MON	7.02 7.30	6.4200 7.8200	16:37 16:29 16:12 16:12	250 4 200 505	7,2600 7,2600 7,2600 7,2600	3 1 1 1	4902 200 290 500	7.1200 7.0200 6.9400 6.9000	7.3000 7.3400 7.3600 7.3800	8427 721 270 600	5 3 1 1
MOSTALPLC	14,9000	15:34	59	14.10	3.83 %	2	14.6000	14.8500	2	7	97	[+]
MSP	14.10 15.20	12.7000 15.5000	15:34 15:11 15:09 14:43	193 70 150 10	14,7000 14,7000 14,8000 14,9000	1 1 1 1	200 10 110 700	14.5500 14.5000 14.3000 14.2500	14.9000 14.9500 15.0000 15.0500	100 200 42 99	1 1 2 1
MOSTALWAR	8,1800	17:00	36	8.18	0.00 %	248	8.0600	8.1800	760	16	129	[+]
MSW	7.98 8.36	7.3800 8.9800	16:49 16:48 16:44 16:28	33 92 3 8	8,0600 8,1000 8,1000 8,0400	2 3 2 2	303 314 138 251	8.0400 8.0000 7.9800 7.9600	8.2000 8.2600 8.3000 8.3200	360 100 2575 300	2 1 3 1
MOSTALZAB	6,3600	17:00	66	6.40	-0.62 %	600	6.3400	6.3600	9632	56	355	[+]
MSZ	6.30 6.40	5.7600 7.0400	16:39 16:34 16:23 16:23	50 78 162 403	6,3600 6,3600 6,3600 6,3600	2 3 6 3	401 3250 5730 717	6.3200 6.3100 6.3000 6.2900	6.3700 6.3800 6.3900 6.4000	100 1955 4100 10523	1 5 2 6
MOVIEGAMES	8,7800	17:00	11	9.00	-2.44 %	2	8.7000	8.7800	17	10	82	[+]
MOV	8.50 9.00	8.1000 9.9000	16:49 16:35 16:31 16:31	2 39 11 50	8,7800 8,7900 8,7900 8,7900	3 1 2 1	24 50 700 10	8.6200 8.6100 8.6000 8.5800	8.7900 8.8000 8.8100 8.8500	30 2608 30 178	1 3 1 1
MURAPOL	40,5000	17:00	40	40.70	-0.61 %	2568	40.5000	40.7500	9856	45	1 814	[+]
MUR	40.20 40.80	36.6500 44.7500	17:00 17:00 17:00 17:00	4 5 48 7	40,5000 40,5000 40,5000 40,5000	2 1 8 3	351 98 895 56	40.4500 40.4000 40.3500 40.3000	40.8500 40.9000 40.9500 41.0000	1 1263 146 432	1 5 4 10
MUZA	7,6000	13:14	400	7.60	0.26 %	20	7.6000	7.8600	955	0	3	[+]
MZA	7.60 7.60	6.8400 8.3600	17:00 17:00 17:00 16:21	990 330 1000 2	7,5800 7,5800 7,5800 7,5800	2 1 2 1	1003 400 21 200	7.5000 7.4000 7.3800 7.3400	9.9000 11.2000 0.0000 0.0000	111 200 0 0	1 1 0 0
MWTRADE	3,3000	15:10	1	3.00	10.00 %	200	3.1400	3.3000	206	7	21	[+]
MWT	2.80 3.40	2.9800 3.6200	14:48 14:48 13:32 12:43	43 7 177 451	3,3000 3,2600 3,4000 3,3000	2 1 1 2	521 1000 502 2033	3.1200 3.1000 3.0200 3.0000	3.4000 3.4200 3.6000 3.7800	323 1966 1000 698	1 1 1 1
NANOGROUP	2,7300	17:02	85	2.68	1.87 %	50	2.7250	2.7300	2915	217	589	[+]
NNG	2.68 2.74	2.4150 2.9450	17:00 17:00 17:00 16:49	1374 4 69 44	2,7300 2,7300 2,7300 2,7300	1 1 2 5	115 1000 2541 3668	2.7000 2.6800 2.6700 2.6500	2.7350 2.7400 2.7450 2.7500	1151 6300 1375 6868	1 5 2 4
NEPTIS	13,6000	13:46	38	13.40	2.26 %	650	13.2000	13.4000	34	1	10	[+]
YAN	13.40 13.60	12.1000 14.7000	13:46 13:46 11:44 11:32	1 1 41 54	13,5000 13,4000 13,6000 13,6000	1 1 2 1	2 10 329 100	13.0000 12.9000 12.8000 12.7000	13.5000 13.6000 14.0000 14.1000	111 630 200 5	2 1 1 1
NEUCA	835,0000	16:49	2	840.00	0.00 %	2	834.0000	835.0000	18	2	2 006	[+]
NEU	828.00 843.00	756.0000 924.0000	16:48 16:36 16:32 16:27	1 1 6 1	834,0000 834,0000 834,0000 835,0000	2 2 3 1	31 213 10 10	833.0000 832.0000 831.0000 829.0000	838.0000 840.0000 841.0000 842.0000	12 8 9 10	1 1 1 1
NEWAG	96,5000	17:00	57	96.60	0.73 %	160	96.0000	96.5000	915	18	1 727	[+]
NWG	95.40 97.70	87.0000 106.2000	17:00 17:00 17:00 17:00	40 1 6 7	96,5000 96,5000 96,5000 96,5000	1 1 1 2	4 1 50 55	95.9000 95.8000 95.7000 95.6000	96.6000 96.7000 96.8000 96.9000	682 100 81 111	1 1 1 1
NEXITY	1,2200	10:36	490	1.19	0.00 %	20	1.1500	1.2100	704	1	1	[+]
NXG	1.19 1.22	1.0800 1.3000	10:23 13:33 13:33 12:51	10 1000 180 10	1,1900 1,2200 1,2200 1,2200	1 4 1 2	10 1393 200 2188	1.1400 1.1200 1.1100 1.1000	1.2200 1.2300 1.2600 1.2800	1010 200 1200 1874	1 1 2 3
NOCTILUCA	97,6000	17:00	10	94.20	4.27 %	50	96.0000	97.6000	13	4	433	[+]
NCL	94.20 98.60	84.8000 103.5000	17:00 16:46 16:46 16:46	2 2 7 20	97,6000 97,6000 95,8000 96,6000	2 1 2 1	15 43 37 32	95.8000 95.6000 95.4000 95.2000	97.8000 98.2000 98.4000 98.6000	30 40 51 124	1 2 2 4
NOVAVISGR	1,0000	17:00	560	0.93	8.70 %	12	0.9950	1.0000	4394	71	70	[+]
NVG	0.91 1.02	0.8370 1.0220	16:48 16:46 16:46 16:36	300 8888 954 1000	1,0040 1,0040 1,0000 1,0000	1 1 1 2	15 12 497 1648	0.9900 0.9880 0.9860 0.9850	1.0040 1.0180 1.0200 1.0220	441 432 1600 1083	1 2 1 1
NOVITA	97,8000	15:50	3	97.60	-0.20 %	41	97.6000	97.8000	14	0	12	[+]
NVT	97.60 97.80	88.0000 107.0000	15:50 15:11 14:29 13:41	13 7 41 24	97,8000 97,8000 97,8000 97,8000	1 2 2 1	15 38 6 2	97.2000 97.0000 96.4000 96.2000	99.8000 101.0000 101.5000 102.0000	10 10 10 50	1 1 1 1
NTCAPITAL	0,5000	16:38	53	0.46	8.70 %	2000	0.4720	0.5000	147	51	24	[+]
NTC	0.44 0.50	0.4140 0.5060	16:37 16:34 16:33 16:33	680 400 4320 2000	0,4980 0,4700 0,4980 0,4980	1 1 1 1	20200 3000 5000 4000	0.4700 0.4620 0.4600 0.4520	0.5080 0.5100 0.5120 0.5140	200 200 200 500	1 1 1 1
NTTSYSTEM	11,0000	17:00	312	10.90	-0.90 %	203	10.8000	11.0000	6460	28	304	[+]
NTT	10.70 11.10	9.8200 11.9500	17:00 17:00 16:45 16:39	676 12 138 797	11,0000 11,0000 10,9000 10,8000	1 1 1 2	585 322 100 265	10.7500 10.7000 10.6500 10.6000	11.0500 11.1000 11.1500 11.3000	1211 259 1000 13	2 3 1 1
ODLEWNIE	11,6500	16:45	1	11.75	-0.85 %	155	11.5000	11.6500	1491	8	91	[+]
ODL	11.40 11.80	10.6000 12.9000	16:16 15:51 15:41 15:41	8 196 150 4	11,6500 11,5000 11,6000 11,6500	4 3 1 1	1327 429 44 301	11.4500 11.4000 11.3000 11.2500	11.7000 11.7500 11.8000 11.8500	85 3049 241 1	1 3 3 1
ONDE	8,7500	17:02	600	8.74	-1.02 %	1672	8.7500	8.7600	3748	26	223	[+]
OND	8.45 8.77	7.8700 9.6100	17:02 17:00 17:00 17:00	600 12 150 203	8,7500 8,7500 8,7500 8,7500	1 1 3 1	3150 8 194 2	8.7300 8.7200 8.7000 8.6900	8.7700 8.8300 8.8400 8.8600	1007 2 58 24	1 1 1 1
ONESANO	0,8000	17:00	93	0.80	1.27 %	8157	0.7900	0.8000	24067	6	5	[+]
ONO	0.79 0.80	0.7200 0.8800	17:00 16:43 13:07 12:35	7 1000 500 1343	0,8000 0,8000 0,7900 0,7900	1 1 1 1	13 10 1000 23	0.7720 0.7700 0.7640 0.7620	0.8180 0.8380 0.8440 0.8460	250 200 675 1218	1 1 1 1
OPONEOPL	93,4000	17:00	2	93.80	0.65 %	8	93.4000	94.0000	893	6	587	[+]
OPN	93.00 94.00	84.6000 103.0000	17:00 17:00 17:00 17:00	4 9 8 21	93,4000 93,4000 93,4000 93,4000	1 12 8 3	15 755 748 225	93.2000 93.0000 92.8000 92.6000	94.2000 94.4000 94.6000 94.8000	3 23 432 296	1 2 3 3
OPTEAM	3,1200	17:00	100	3.08	-1.89 %	223	3.1200	3.1800	1050	3	10	[+]
OPM	3.08 3.20	2.7800 3.3800	12:05 11:30 09:24 09:15	501 20 4 6	3,1800 3,1800 3,2000 3,2000	1 2 3 1	500 1052 577 40	3.1000 3.0800 3.0600 3.0400	3.2000 3.2200 3.4400 3.4800	706 2350 664 160	2 1 2 1
ORANGEPL	10,0850	17:00	3422	10.21	-1.22 %	4968	10.0850	10.0900	687	698	7 052	[+]
OPL	10.04 10.31	9.1900 11.2300	17:00 17:00 17:00 17:00	433 107 313 1659	10,0850 10,0850 10,0850 10,0850	1 3 2 3	2000 1428 928 3683	10.0800 10.0400 10.0350 10.0300	10.0950 10.1000 10.1050 10.1150	3361 1902 686 3355	2 3 2 2
ORCOGROUP	4,5000	15:33	1	4.24	0.00 %	300	4.2000	4.5000	999	6	26	[+]
OPG	4.22 4.50	3.8200 4.6600	13:49 13:40 13:40 13:12	698 500 45 697	4,2200 4,2400 4,2400 4,2400	1 1 1 2	828 2000 245 858	4.1800 4.1600 4.1000 4.0200	4.5600 4.5800 4.6000 4.8600	289 3455 330 45293	1 1 1 1
OTLOG	11,8800	16:20	20	11.70	0.17 %	6	11.6000	11.7000	50	2	21	[+]
OTS	11.40 11.92	10.5400 12.8600	16:16 16:16 16:12 16:12	2 1 199 2	11,8800 11,8600 11,8400 11,8200	1 2 2 2	3 6 148 12	11.5400 11.4200 11.4000 11.3800	11.8800 11.9000 11.9400 11.9800	49 129 1969 25	2 1 1 1
OTMUCHOW	4,8800	15:10	1537	4.79	1.67 %	3000	4.8500	4.9900	1477	10	48	[+]
OTM	4.79 5.06	4.3200 5.2600	13:50 13:31 13:29 13:06	1550 10 1537 1550	4,8400 4,8400 4,8800 4,8400	1 1 1 1	1000 10 10 10	4.8000 4.7100 4.7000 4.6900	5.0000 5.0600 5.1000 5.1800	981 1273 115 9	1 2 1 1
PANOVA	16,2000	16:41	1	16.10	1.25 %	57	16.2000	16.3500	250	1	17	[+]
NVA	16.00 16.20	14.5000 17.7000	16:21 11:17 09:37 09:35	7 100 2 1	16,2000 16,2000 16,2000 16,2000	2 2 2 1	645 300 493 100	16.0000 15.9000 15.8500 15.6500	16.4000 16.5000 16.6000 16.7000	604 1 110 145	2 1 1 1
PASSUS	128,5000	17:03	8	120.00	8.90 %	10	127.5000	128.5000	36	35	4 354	[+]
PAS	119.00 132.00	108.0000 132.0000	17:03 17:02 17:00 17:00	28 2 1 1	128,5000 128,5000 128,5000 128,5000	1 2 4 3	5 202 114 81	127.0000 126.0000 125.0000 124.5000	129.0000 129.5000 130.0000 130.5000	688 110 631 202	2 2 11 2
PATENTUS	3,1900	17:00	165	3.24	-1.54 %	70	3.1500	3.1900	509	5	16	[+]
PAT	3.08 3.24	2.9200 3.5600	16:27 16:10 15:51 13:52	1 400 190 1	3,1900 3,1500 3,1500 3,1900	1 1 3 4	500 800 30 655	3.1400 3.1300 3.1100 3.1000	3.2000 3.2300 3.2400 3.2900	5216 1000 4244 514	2 2 1 2
PCCEXOL	2,3100	17:00	4	2.26	2.21 %	1947	2.2900	2.3100	416	46	104	[+]
PCX	2.26 2.33	2.0400 2.4800	16:45 16:27 16:25 16:17	909 6 400 3	2,3000 2,3000 2,3000 2,2900	2 6 5 4	220 3670 2950 2818	2.2800 2.2700 2.2600 2.2500	2.3200 2.3300 2.3400 2.3500	1120 1524 700 1565	4 3 2 3
PCCROKITA	66,4000	17:02	17	64.80	2.79 %	112	66.2000	66.4000	53	15	971	[+]
PCR	64.70 66.80	58.4000 71.2000	17:01 17:01 17:00 17:00	3 97 60 23	66,4000 66,4000 66,4000 66,4000	1 5 1 3	23 272 130 74	66.1000 66.0000 65.9000 65.8000	66.5000 66.6000 66.7000 66.8000	30 78 79 447	1 2 4 8
PCFGROUP	3,6450	17:03	306	3.73	-2.28 %	152	3.6150	3.6450	1661	62	224	[+]
PCF	3.60 3.73	3.3600 4.1000	17:00 17:00 17:00 16:48	64 300 200 3	3,6450 3,6450 3,6450 3,6450	1 3 1 1	340 1005 107 500	3.6100 3.6000 3.5950 3.5900	3.6500 3.6550 3.6700 3.6800	7453 330 7997 4000	2 1 1 1
PEKABEX	12,0000	17:02	92	12.25	-0.83 %	32	11.9500	12.0000	742	52	624	[+]
PBX	11.80 12.50	11.0500 13.4500	17:00 17:00 17:00 17:00	172 639 500 500	12,0000 12,0000 12,0000 12,0000	4 2 6 2	4906 172 228 46	11.9000 11.8500 11.8000 11.7000	12.0500 12.1000 12.1500 12.2000	2 2 2 5	1 1 1 1
PEKAO	211,2000	17:00	197	211.20	0.00 %	3096	210.8000	211.2000	5917	705	148 741	[+]
PEO	209.30 213.40	190.1000 232.3000	17:00 17:00 17:00 17:00	1149 1160 899 44	211,2000 211,2000 211,2000 211,2000	2 2 3 2	2151 333 9522 1864	210.6000 210.5000 210.4000 210.3000	211.3000 211.4000 211.5000 211.6000	10509 5073 10102 925	4 3 5 2
PEPCO	31,0900	17:00	623	30.98	0.36 %	255	31.0300	31.0900	4187	967	29 927	[+]
PCO	30.63 31.24	27.8900 34.0700	17:00 17:00 17:00 17:00	759 25 873 870	31,0900 31,0900 31,0900 31,0900	2 1 1 1	107 3000 26 313	31.0200 31.0100 31.0000 30.9900	31.1000 31.1100 31.1200 31.1300	2207 1299 272 504	2 2 3 2
PEPEES	0,9400	17:00	10	0.94	0.00 %	2180	0.9000	0.9400	1929	22	21	[+]
PPS	0.93 0.94	0.8450 1.0200	16:48 15:15 15:15 13:40	1151 500 349 19415	0,9400 0,9350 0,9350 0,9300	1 2 4 0	30 2182 942 0	0.8800 0.8700 0.8600 0.0000	0.9700 1.0000 1.0400 1.0500	10175 5600 1790 10277	2 2 1 3
PGE	9,0180	17:04	71	9.15	-0.90 %	1447	9.0160	9.0180	23452	3 044	27 615	[+]
PGE	8.93 9.23	8.2360 10.0650	17:00 17:00 17:00 17:00	581 741 700 4179	9,0180 9,0180 9,0180 9,0180	2 2 2 2	37 6547 2127 3174	9.0140 9.0120 9.0080 9.0040	9.0200 9.0220 9.0240 9.0260	4792 22560 2 4286	2 3 1 2
PGFGROUP	0,5200	16:04	2009	0.52	0.78 %	1000	0.4940	0.5200	3662	45	23	[+]
PGV	0.49 0.52	0.4650 0.5660	16:04 16:03 16:03 16:03	679 112 6692 443	0,5200 0,5160 0,5160 0,5140	2 1 1 1	3499 3100 6832 31	0.4930 0.4910 0.4900 0.4820	0.5220 0.5260 0.5300 0.5320	2150 6700 3000 2030	1 1 1 1
PHARMENA	3,3000	17:01	8	2.90	24.53 %	1592	3.3000	3.3500	1000	54	167	[+]
PHR	2.90 3.30	2.9700 3.6300	17:01 17:01 17:01 17:01	200 90 1702 1	3,3000 3,3000 3,3000 3,3000	2 1 1 1	6243 668 1000 791	3.2100 3.1800 3.0900 3.0800	3.3700 3.4000 3.4200 3.4600	394 2100 111 507	1 2 1 1
PHN	9,6000	15:07	550	9.64	0.00 %	228	9.5800	9.6800	60	3	33	[+]
PHN	9.58 9.64	8.6800 10.6000	14:08 13:37 12:11 11:34	400 200 51 150	9,6000 9,6000 9,5800 9,6000	3 1 3 2	540 70 1168 440	9.5400 9.5200 9.5000 9.4600	9.7400 9.7600 9.8600 9.8800	10 8 725 4	1 2 3 1
PHOTON	1,8600	17:00	100	1.86	0.00 %	1617	1.8550	1.8700	750	14	26	[+]
PEN	1.86 1.88	1.6750 2.0400	17:00 17:00 17:00 16:43	4551 1 45 403	1,8600 1,8600 1,8600 1,8600	4 2 1 1	5510 1325 10 333	1.8500 1.8450 1.8400 1.8300	1.8750 1.8800 1.8900 1.9050	1923 100 616 104	1 1 3 2
PKNORLEN	99,7500	17:03	3535	100.32	-1.53 %	4015	99.7500	99.7600	645	2 403	240 341	[+]
PKN	99.60 101.58	90.2900 110.3400	17:03 17:03 17:03 17:03	25 1000 190 250	99,7500 99,7500 99,7500 99,7500	1 1 9 2	548 200 4837 867	99.7200 99.7100 99.7000 99.6900	99.7900 99.8200 99.8300 99.8500	71 3926 531 371	1 1 1 1
PKOBP	87,4600	17:01	20	88.00	-0.57 %	1480	87.4200	87.4600	79307	4 951	434 300	[+]
PKO	87.00 88.56	79.2000 96.8000	17:00 17:00 17:00 17:00	1185 103 650 630	87,4600 87,4600 87,4600 87,4600	1 1 1 2	50 57 200 80	87.4000 87.2600 87.1400 87.1200	87.5000 87.5400 87.5600 87.5800	5550 11231 11012 18655	1 2 2 2
PKPCARGO	14,5500	17:03	75	14.32	3.34 %	157	14.5200	14.5500	215	262	3 788	[+]
PKP	14.20 14.78	12.8900 15.7500	17:03 17:02 17:02 17:00	30 100 65 95	14,5500 14,5500 14,5500 14,5500	5 3 1 1	7248 672 38 100	14.5000 14.4500 14.4400 14.4200	14.5800 14.6000 14.6500 14.6800	1300 2402 250 1698	2 3 2 2
PLAYWAY	263,0000	16:49	3	264.00	0.38 %	22	263.0000	266.0000	78	3	736	[+]
PLW	262.00 268.00	238.0000 290.0000	16:49 16:47 16:42 16:42	25 1 19 1	263,0000 265,0000 262,5000 262,5000	1 9 1 5	10 74 188 198	262.5000 262.0000 261.5000 261.0000	266.5000 267.0000 268.0000 268.5000	3 9 114 20	1 1 2 1
PLAZACNTR	2,4600	17:00	64	2.33	1.23 %	29	2.3750	2.4600	3997	1	2	[+]
PLZ	2.31 2.46	2.0950 2.5550	17:00 17:00 14:23 09:49	161 30 327 17	2,4600 2,4600 2,4300 2,4300	1 1 1 1	1111 555 411 481	2.3300 2.3200 2.3100 2.3050	2.4800 2.4850 2.4900 2.5400	1968 954 500 1480	3 2 1 2
POINTGROUP	1,7000	15:32	1	1.74	-2.30 %	630	1.7000	1.7400	4502	0	0	[+]
PGM	1.70 1.74	1.5700 1.9100	15:23 09:00 09:00 09:00	270 7 270 11	1,7000 1,7400 1,7400 1,7400	2 1 1 1	5470 4574 10 1000	1.6500 1.6400 1.6000 1.5600	1.7500 1.9400 2.1800 2.3600	4678 321 303 292	1 1 1 1
POLENERGIA	56,8000	17:00	1	54.00	2.16 %	64	56.4000	56.8000	651	4	229	[+]
PEP	54.00 57.00	48.6000 59.4000	16:37 16:37 16:35 16:29	31 9 5 10	56,4000 56,6000 56,8000 56,6000	1 2 1 3	2 80 100 31	55.4000 55.2000 55.0000 54.8000	57.0000 57.2000 57.4000 57.8000	4259 135 130 69	2 1 2 4
POLICE	8,4400	17:00	33	8.28	4.20 %	50	8.2400	8.4400	2134	6	51	[+]
PCE	8.10 8.48	7.4600 9.1000	17:00 16:48 16:48 16:41	17 4 50 10	8,4400 8,2200 8,2400 8,4400	2 3 1 3	109 775 5 565	8.2200 8.2000 8.1600 8.1200	8.4600 8.4800 8.5000 8.5200	340 327 1070 3	3 1 2 1
POLIMEXMS	8,1700	17:03	1000	8.29	-1.21 %	3677	8.1600	8.1700	6970	1 494	12 465	[+]
PXM	8.12 8.56	7.4700 9.1100	17:03 17:03 17:02 17:00	297 103 3 200	8,1700 8,1700 8,1700 8,1700	2 3 2 8	2500 405 1500 46324	8.1500 8.1400 8.1300 8.1200	8.1800 8.1900 8.2000 8.2100	2762 2056 4000 826	1 4 2 1
POLTREG	25,5000	17:00	60	25.80	0.00 %	94	25.1000	25.5000	569	6	166	[+]
PTG	25.00 26.00	23.3000 28.3000	16:28 16:25 16:25 16:25	10 2 4 1	25,5000 25,0000 25,0000 25,0000	1 1 1 2	52 99 150 120	24.9000 24.7000 24.6000 24.5000	25.9000 26.0000 26.5000 26.6000	92 1399 50 2	1 3 1 1
POLWAX	1,3350	17:00	375	1.30	2.69 %	8	1.2950	1.3350	4945	25	33	[+]
PWX	1.27 1.34	1.1700 1.4300	17:00 17:00 17:00 17:00	17 98 20 1002	1,3350 1,3350 1,3350 1,3350	1 1 1 1	20 598 10 967	1.2900 1.2650 1.2550 1.2500	1.3400 1.3500 1.3650 1.3700	1530 2288 20 2150	1 4 1 2
PRAGMAINK	3,1200	16:49	5	3.12	0.00 %	212	3.0400	3.1200	104	0	0	[+]
PRI	3.12 3.12	2.8200 3.4200	16:49 16:49 09:44 09:19	5 5 5 5	3,1200 3,1200 3,1200 3,1200	1 1 1 1	100 200 100 100	3.0200 3.0000 2.9400 2.9200	3.1600 3.1800 3.2000 3.2200	20 20 20 20	1 1 1 1
PROCHEM	23,0000	16:35	19	23.10	2.22 %	370	22.8000	23.0000	1	0	9	[+]
PRM	22.10 23.10	20.8000 25.4000	16:35 15:53 11:03 10:49	2 100 100 130	23,0000 22,9000 22,9000 22,8000	1 1 1 1	340 19 30 100	22.1000 21.8000 21.7000 21.3000	23.1000 23.2000 23.6000 24.1000	76 324 134 1	2 1 2 1
PROJPRZEM	16,1000	16:43	195	15.95	0.63 %	900	15.8000	16.1000	28	2	39	[+]
PJP	15.80 16.15	14.4000 17.5000	16:43 16:35 15:33 14:54	70 1 70 180	16,1000 15,8000 15,8000 15,9000	1 1 2 1	50 20 17 7	15.5000 15.3000 15.2500 15.0000	16.4000 16.6000 16.8000 16.9000	458 90 550 600	1 1 1 1
PROTEKTOR	1,1100	17:04	363	1.11	2.78 %	134	1.1050	1.1300	1000	281	317	[+]
PRT	1.08 1.17	1.0000 1.2200	17:01 17:00 17:00 17:00	378 622 1500 1000	1,1100 1,1100 1,1100 1,1100	9 1 4 6	35093 2000 4083 25312	1.1000 1.0950 1.0900 1.0800	1.1350 1.1400 1.1450 1.1500	1523 12115 700 40372	2 5 1 4
PTWP	144,0000	17:00	4	142.00	2.86 %	106	142.0000	144.0000	83	2	266	[+]
PTW	138.00 147.00	128.0000 156.0000	16:45 16:43 16:43 16:10	90 11 1 13	145,0000 145,0000 145,0000 145,0000	1 2 1 1	100 38 30 3	141.0000 140.0000 136.0000 135.0000	145.0000 146.0000 147.0000 149.0000	473 22 223 600	2 3 2 1
PULAWY	54,6000	17:00	5	53.00	3.02 %	60	52.8000	54.6000	49	5	281	[+]
ZAP	51.00 55.00	47.7000 58.2000	16:49 16:49 16:49 16:49	10 50 5 19	54,8000 54,4000 54,4000 54,2000	1 1 1 1	71 28 4 5	52.0000 51.8000 51.2000 51.0000	54.8000 55.0000 55.2000 55.4000	790 222 27 6	1 4 1 1
PURE	4,2860	17:03	248	4.30	4.79 %	500	4.2860	4.3500	285	149	632	[+]
PUR	3.94 4.58	3.8700 4.7300	17:00 17:00 16:49 16:49	759 250 5 29	4,2860 4,2860 4,3500 4,2860	1 1 1 1	100 236 7100 151	4.2820 4.2340 4.2300 4.2200	4.3700 4.3780 4.3800 4.3980	916 272 1150 30	1 1 1 1
PZU	68,1400	17:04	32	68.56	-0.53 %	250	68.0000	68.1400	1143	1 817	124 373	[+]
PZU	67.70 69.20	61.7200 75.4000	17:04 17:02 17:02 17:01	70 32 102 35	68,1400 68,1400 68,1400 68,1400	2 2 1 7	373 59 5 3404	67.9000 67.8200 67.8000 67.7600	68.1600 68.1800 68.2000 68.2200	1764 2116 1283 8152	2 1 1 1
QNATECHNO	26,8000	14:21	20	27.30	-1.47 %	285	26.8000	27.2000	278	2	56	[+]
QNA	26.30 28.00	24.6000 30.0000	14:20 14:11 14:02 13:47	50 138 12 10	27,1000 27,0000 27,0000 27,1000	1 1 3 1	50 70 450 40	26.7000 26.6000 26.4000 26.3000	27.4000 27.8000 28.0000 28.3000	100 69 70 25	1 2 1 1
QUERCUS	12,8000	17:00	90	12.80	0.79 %	8	12.6000	12.8000	2327	51	648	[+]
QRS	12.45 12.95	11.5500 14.0500	17:00 16:49 16:49 16:48	1 1544 378 1509	12,8000 12,7000 12,7000 12,7000	2 6 3 4	211 2433 598 1582	12.5500 12.5000 12.4500 12.4000	12.9000 12.9500 13.0000 13.1000	382 2607 550 600	1 3 2 1
RAEN	0,5500	17:00	253	0.56	0.00 %	1325	0.5360	0.5500	737	112	60	[+]
RAE	0.52 0.57	0.4995 0.6100	16:41 16:25 16:15 16:15	300 10 920 280	0,5360 0,5500 0,5510 0,5500	1 3 2 1	2202 9287 5050 1000	0.5200 0.5180 0.5160 0.5130	0.5510 0.5520 0.5530 0.5540	1080 480 1000 1241	2 1 1 1
RAFAMET	46,8000	17:00	28	45.20	6.36 %	50	45.6000	46.8000	222	8	349	[+]
RAF	43.00 49.00	40.8000 49.6000	17:00 17:00 17:00 17:00	17 38 17 55	46,8000 46,8000 46,8000 46,8000	1 4 1 2	500 90 20 260	45.4000 45.0000 44.6000 44.4000	47.0000 47.2000 47.6000 47.8000	138 100 33 87	3 1 1 1
RAINBOW	149,5000	17:04	3000	152.90	-2.16 %	77	149.4000	149.6000	1043	89	13 451	[+]
RBW	147.70 153.10	137.7000 168.1000	17:01 17:00 17:00 17:00	1495 5 3 4	149,5000 149,5000 149,5000 149,5000	1 2 1 3	5 49 35 360	149.3000 149.2000 149.1000 149.0000	149.7000 149.8000 150.0000 150.1000	24 4 8 24	1 1 2 1
RANKPROGR	4,4700	16:31	5	4.49	-0.67 %	1500	4.3750	4.4450	5000	16	70	[+]
RNK	4.40 4.55	4.0450 4.9350	16:30 16:30 16:30 16:17	1500 3000 1356 5	4,4000 4,4400 4,4450 4,4800	1 1 1 1	3 804 1108 694	4.3600 4.3500 4.3300 4.3200	4.4700 4.4950 4.5250 4.5300	1495 1500 913 1500	1 1 1 1
RAWLPLUG	12,2000	16:30	7	12.60	-2.79 %	41	12.2500	12.3500	1	2	25	[+]
RWL	12.20 12.60	11.3500 13.8500	15:38 15:38 15:38 15:38	48 37 42 34	12,3500 12,3500 12,3500 12,3500	2 1 2 1	212 200 111 35	12.2000 12.1500 12.0000 11.8500	12.5500 12.7000 12.7500 13.2000	4 5 199 113	1 1 1 1
RELPOL	5,7800	17:00	700	5.72	1.40 %	600	5.6800	5.7800	604	34	194	[+]
RLP	5.70 5.90	5.1600 6.2800	16:34 16:33 16:33 16:33	20 221 1000 195	5,8000 5,7000 5,7000 5,7000	1 1 2 1	5 600 260 1000	5.6600 5.6400 5.6000 5.5600	5.8000 5.8400 5.8600 5.8800	4031 1385 275 4700	2 1 1 3
REMAK	11,2500	17:02	70	11.60	-3.02 %	139	11.2000	11.8500	160	0	4	[+]
RMK	11.20 11.85	10.4500 12.7500	17:00 17:00 16:42 16:42	50 13 1 59	11,2500 11,2500 11,2000 11,2500	1 2 1 1	43 78 20 442	11.1000 10.8000 10.7500 10.6500	11.9000 11.9500 12.0000 12.0500	400 1500 336 65	2 1 2 1
RENDER	82,0000	16:45	23	83.20	-1.20 %	20	80.4000	82.0000	32	0	23	[+]
RND	80.20 83.20	75.0000 91.4000	16:16 16:04 15:04 13:15	55 5 1 9	82,0000 80,4000 82,0000 80,4000	2 1 1 1	35 30 20 25	80.2000 80.0000 79.0000 78.0000	82.2000 83.0000 83.2000 89.0000	109 77 76 17	3 1 4 1
ROPCZYCE	23,8000	15:42	12	23.60	0.85 %	351	23.6000	23.8000	98	1	22	[+]
RPC	23.60 23.80	21.3000 25.9000	15:42 15:42 15:26 15:15	5 4 6 149	23,8000 23,7000 23,7000 23,6000	1 1 2 1	20 100 170 57	23.4000 23.3000 23.1000 22.6000	24.0000 24.3000 24.6000 24.7000	10 20 60 20	1 1 1 1
RYVU	27,5000	17:01	102	27.20	1.29 %	208	27.4000	27.5000	4	28	766	[+]
RVU	27.05 27.70	24.5000 29.9000	17:01 17:00 17:00 17:00	23 91 25 9	27,5000 27,5000 27,5000 27,5000	1 3 2 2	150 151 2099 2	27.3500 27.3000 27.2500 27.1500	27.6000 27.7000 27.7500 27.8000	6 270 282 1	1 2 3 1
SANOK	21,7000	17:00	2	21.50	0.93 %	263	21.4000	21.7000	618	21	457	[+]
SNK	21.20 21.70	19.3500 23.6000	16:31 16:30 16:30 16:30	3 18 18 100	21,5000 21,7000 21,7000 21,7000	1 4 3 4	222 196 236 1022	21.3000 21.2000 21.1000 21.0000	21.8000 21.9000 22.0000 22.2000	225 154 5 380	2 3 2 3
SANPL	556,2000	17:00	26	561.80	-0.71 %	292	554.0000	556.2000	439	209	116 291	[+]
SPL	552.80 564.40	505.8000 617.8000	17:00 17:00 17:00 17:00	29 46 387 375	556,2000 556,2000 556,2000 556,2000	2 2 3 2	190 630 277 267	553.6000 553.4000 553.0000 552.8000	556.4000 556.6000 556.8000 557.0000	293 760 91 155	2 2 1 2
SANTANDER	43,7000	16:45	1	43.10	1.39 %	89	43.4500	43.7000	134	7	309	[+]
SAN	43.00 43.74	38.7900 47.4100	14:48 14:44 14:35 14:09	102 69 463 75	43,4300 43,4000 43,3000 43,3050	1 1 1 1	30 200 780 1	43.4300 43.1000 43.0000 42.9050	44.0000 44.5000 44.7000 45.0000	782 200 24 10	4 1 1 1
SANWIL	1,3900	16:42	397	1.32	4.12 %	270	1.3500	1.3950	2030	27	36	[+]
SNW	1.30 1.39	1.1850 1.4450	15:11 14:55 14:41 14:20	832 670 30 2500	1,3700 1,3700 1,3700 1,3600	2 2 1 1	1030 1630 1535 2000	1.3450 1.3400 1.3350 1.3300	1.4000 1.4100 1.4200 1.4300	811 2030 514 444	2 2 2 1
SCPFL	142,0000	16:49	8	141.00	1.57 %	1	143.0000	143.4000	14	3	366	[+]
SCP	139.80 144.80	127.0000 155.0000	16:48 16:34 16:34 16:24	5 19 1 5	143,4000 143,4000 143,4000 142,0000	2 2 3 1	92 43 101 25	142.0000 141.2000 141.0000 140.8000	143.8000 144.0000 144.4000 144.6000	50 69 31 31	1 1 1 1
SECOGROUP	35,0000	15:27	1	35.00	0.00 %	93	34.6000	35.0000	174	2	85	[+]
SWG	34.60 35.00	31.6000 38.4000	15:14 14:27 14:27 12:22	7 3 11 1	34,6000 35,0000 35,0000 35,0000	1 1 1 0	247 400 1 0	34.0000 31.2000 28.0000 0.0000	35.4000 37.0000 37.2000 39.8000	476 100 5 400	2 1 1 1
SEKO	9,6400	16:48	5	9.70	-1.03 %	200	9.6200	9.6400	95	11	108	[+]
SEK	9.50 9.70	8.7400 10.6500	16:22 16:22 16:20 16:16	150 107 107 775	9,6000 9,6000 9,6000 9,6400	3 1 2 2	309 655 400 35	9.6000 9.5800 9.5600 9.5400	9.6600 9.7000 9.7200 9.7400	801 590 1058 2035	2 6 3 2
SELENAFM	60,4000	17:00	1	60.40	2.03 %	1	60.4000	60.6000	5	13	781	[+]
SEL	58.20 63.00	54.4000 66.4000	17:00 17:00 17:00 17:00	1 1 6 7	60,4000 60,4000 60,4000 60,4000	2 1 1 2	177 15 100 201	59.6000 59.4000 59.2000 58.8000	60.8000 61.0000 61.2000 61.4000	605 450 173 10	3 2 1 1
SELVITA	43,9000	17:02	243	44.40	-0.68 %	90	43.8000	43.9000	687	25	1 119	[+]
SLV	43.50 45.00	40.0000 48.8000	17:02 17:00 17:00 17:00	157 22 80 234	43,9000 43,9000 43,9000 43,9000	2 5 2 3	111 508 400 504	43.6000 43.5000 43.3000 43.2000	44.0000 44.1000 44.2000 44.4000	211 39 6 2	1 1 1 1
SFINKS	0,3880	16:46	5	0.38	2.65 %	64	0.3800	0.3840	5000	116	43	[+]
SFS	0.35 0.39	0.3410 0.4150	16:45 16:21 16:16 16:16	3998 300 5 195	0,3840 0,3840 0,3840 0,3820	1 1 2 1	10000 1000 4316 4000	0.3700 0.3670 0.3600 0.3580	0.3880 0.3890 0.3900 0.3940	9995 4500 3708 48222	1 1 3 1
SHOPER	55,0000	17:00	1	56.00	-1.08 %	83	54.8000	55.2000	369	27	1 479	[+]
SHO	54.60 56.60	50.4000 61.6000	17:00 17:00 16:49 16:47	19 3 39 64	55,0000 55,0000 55,0000 55,2000	6 6 2 7	108 556 35 96	54.6000 54.4000 54.2000 54.0000	55.4000 55.6000 55.8000 56.0000	279 260 260 289	2 1 1 2
SILVANO	5,2600	16:47	442	5.26	0.00 %	100	5.2400	5.2600	829	3	18	[+]
SFG	5.26 5.26	4.7400 5.7800	12:57 12:57 12:57 12:57	2126 18 121 530	5,2600 5,2600 5,2600 5,2600	1 1 2 1	100 100 831 1100	5.1200 5.0000 4.9600 4.9400	5.3000 5.4200 5.4400 5.5000	250 4 375 199	1 1 1 1
SIMFABRIC	1,6780	16:24	3000	1.63	2.44 %	2000	1.6380	1.6800	540	20	33	[+]
SIM	1.58 1.68	1.4720 1.7960	16:21 16:21 15:40 15:40	1519 572 253 40	1,6780 1,6760 1,6840 1,6840	1 1 1 1	825 200 300 1600	1.6320 1.5900 1.5860 1.5840	1.6860 1.6880 1.6900 1.6940	77 345 1040 1950	1 1 2 1
SKARBIEC	34,0000	17:00	12	34.60	0.29 %	82	32.9000	34.0000	108	3	100	[+]
SKH	32.90 35.00	31.2000 38.0000	16:46 16:46 16:46 16:46	118 39 75 178	32,9000 33,4000 33,4000 33,5000	1 1 3 1	40 127 465 20	32.8000 32.4000 32.3000 32.1000	34.2000 34.3000 34.4000 34.5000	283 344 500 245	1 2 1 1
SKYLINE	1,3700	16:44	510	1.37	0.00 %	2000	1.3500	1.3700	4574	1	1	[+]
SKL	1.37 1.37	1.2400 1.5000	13:01 09:52 14:12 15:44	400 1001 499 1000	1,3700 1,3700 1,3700 1,3700	1 1 1 1	3000 3000 5906 4000	1.3100 1.3000 1.2700 1.2500	1.5100 1.5200 0.0000 0.0000	2000 2000 0 0	1 1 0 0
SNIEZKA	85,8000	16:49	7	85.80	0.70 %	41	85.6000	85.8000	20	1	54	[+]
SKA	85.80 86.40	77.4000 94.2000	16:49 16:49 16:25 15:37	22 13 6 1	85,8000 85,8000 85,8000 85,8000	2 1 2 2	263 50 120 25	85.2000 85.0000 84.0000 83.4000	86.2000 86.4000 86.6000 86.8000	181 12 15 41	3 1 1 1
SONEL	15,0500	17:00	48	15.45	-2.59 %	479	15.0000	15.0500	52	4	59	[+]
SON	15.00 15.75	13.9500 16.9500	17:00 17:00 16:49 16:48	84 10 3 4	15,0500 15,0500 15,0500 15,0500	2 3 2 3	45 462 170 165	14.8000 14.7500 14.7000 14.6500	15.2000 15.3000 15.4000 15.4500	472 10 15 20	2 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	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
SPYROSOFT	582,0000	16:34	3	596.00	-3.00 %	14	584.0000	586.0000	1	0	102	[+]
SPR	580.00 596.00	538.0000 654.0000	16:34 16:25 16:24 16:13	4 6 4 1	582,0000 586,0000 586,0000 586,0000	2 2 1 1	18 2 2 2	582.0000 580.0000 572.0000 570.0000	588.0000 590.0000 592.0000 594.0000	5 26 10 63	2 3 1 2
STALEXP	3,2000	17:01	497	3.20	0.16 %	10	3.1800	3.2000	52033	220	702	[+]
STX	3.17 3.20	2.8800 3.5200	17:00 17:00 17:00 17:00	14116 4270 1618 75	3,2000 3,2000 3,2000 3,2000	1 8 2 4	30 2526 4000 2110	3.1750 3.1700 3.1600 3.1500	3.2100 3.2150 3.2200 3.2250	4199 4902 26773 398	5 3 3 1
STALPROD	241,0000	16:47	7	241.00	-0.82 %	87	240.0000	242.0000	64	0	47	[+]
STP	240.00 243.00	217.0000 265.0000	15:20 15:19 13:55 13:35	20 10 5 12	242,0000 242,0000 242,0000 242,0000	2 6 3 4	31 368 91 175	239.0000 238.0000 237.0000 236.0000	243.0000 244.0000 245.0000 246.0000	287 4 53 45	3 2 5 3
STALPROFI	8,0600	16:27	200	7.90	1.77 %	1813	8.0600	8.0800	199	7	56	[+]
STF	7.84 8.08	7.1200 8.6800	16:11 15:54 15:48 15:48	1 1 1 14	8,0600 8,0600 8,0800 8,0800	2 1 2 3	139 50 300 766	8.0000 7.9600 7.9400 7.9000	8.1000 8.1200 8.1400 8.1600	100 280 220 200	1 1 2 1
STAPORKOW	4,5800	17:00	14	4.48	-1.72 %	1500	4.4800	4.5800	586	4	18	[+]
ZUK	4.46 4.60	4.0400 4.9200	17:00 16:09 13:25 12:52	41 271 102 20	4,5800 4,5800 4,5800 4,6000	1 2 3 1	1479 676 3256 950	4.4600 4.4400 4.4200 4.4000	4.6600 4.7800 4.8400 4.8600	1800 100 300 1530	1 1 1 1
SUNEX	4,2150	16:49	3	4.05	4.07 %	168	4.2000	4.2150	1367	19	80	[+]
SNX	4.01 4.22	3.6450 4.4550	16:48 16:48 16:18 16:13	2 30 3 37	4,2000 4,1950 4,2000 4,1650	1 3 2 2	5 750 647 690	4.1700 4.1650 4.1600 4.1500	4.2200 4.2300 4.2350 4.2400	12980 5 5 500	3 1 1 1
SYGNITY	93,6000	17:04	138	90.60	4.23 %	101	93.2000	94.0000	666	13	1 189	[+]
SGN	90.00 95.00	81.6000 99.6000	17:00 17:00 17:00 17:00	5 2 1 1	93,6000 93,6000 93,6000 93,6000	1 2 1 1	100 87 100 100	93.0000 92.6000 92.4000 92.2000	94.4000 94.8000 95.0000 95.2000	134 10 62 79	2 1 3 1
SYNEKTIK	286,6000	17:02	15	291.20	-0.49 %	6	286.2000	286.6000	105	29	8 329	[+]
SNT	284.40 291.20	262.2000 320.2000	17:00 17:00 17:00 17:00	4 3 1 6	286,6000 286,6000 286,6000 286,6000	2 2 2 3	106 32 40 40	286.0000 285.8000 285.6000 285.4000	286.8000 287.0000 287.6000 287.8000	156 6 178 276	2 1 1 7
SYNTHAVERSE	4,0300	17:02	200	3.84	5.08 %	1103	4.0100	4.0300	1652	209	840	[+]
SVE	3.84 4.07	3.4600 4.2200	17:00 17:00 17:00 17:00	300 48 141 2	4,0300 4,0300 4,0300 4,0300	2 7 4 2	6 1249 12 503	4.0050 4.0000 3.9950 3.9900	4.0350 4.0400 4.0450 4.0500	356 3984 4173 6908	2 6 6 12
TALEX	19,4000	14:54	16	19.60	-1.52 %	510	18.6000	19.6000	125	2	31	[+]
TLX	18.50 19.60	17.7000 21.4000	14:53 14:53 14:52 14:52	497 3 116 400	18,5000 18,5000 19,4000 18,6000	1 1 0 0	500 40 0 0	18.5000 18.1000 0.0000 0.0000	19.7000 19.8000 19.9000 20.0000	767 453 754 15	4 1 2 1
TARCZYNSKI	121,5000	16:19	4	120.50	0.41 %	582	121.5000	122.0000	32	0	25	[+]
TAR	120.00 123.00	108.5000 132.5000	15:56 15:55 14:40 14:22	1 8 5 4	121,5000 122,0000 122,0000 122,0000	1 4 3 3	1 26 13 97	120.5000 120.0000 119.5000 119.0000	122.5000 123.0000 123.5000 124.0000	11 265 85 38	2 5 1 2
TATRY MOUNTAIN	87,5000	10:54	7	0.00	0.00 %	15	89.0000	100.0000	22	0	0	[+]
TMR	0.00 0.00	79.0000 96.0000	10:37 10:14 09:33 09:33	21 20 4 6	87,5000 87,5000 87,5000 89,0000	1 1 1 1	17 6 1 40	88.5000 87.0000 85.0000 84.5000	104.0000 105.0000 109.0000 110.0000	164 198 354 3	2 1 2 1
TAURONPE	9,0900	17:04	4	9.04	0.55 %	294	9.0900	9.1400	28844	2 390	21 826	[+]
TPE	9.04 9.28	8.1360 9.9440	17:02 17:02 17:01 17:00	1 1 4 1083	9,0900 9,0900 9,0900 9,0900	2 2 1 2	1186 63 1000 964	9.0840 9.0820 9.0800 9.0760	9.1460 9.1500 9.1520 9.1540	5822 4297 4614 7152	2 3 2 1
TENDERHUT	6,0000	10:32	45	5.86	2.39 %	120	5.9000	5.9200	20	0	1	[+]
THG	5.86 6.00	5.2800 6.4400	10:32 10:32 17:00 17:00	20 35 20 20	6,0000 5,8600 5,8600 5,8600	1 1 1 1	20 20 20 20	5.8800 5.8600 5.8400 5.8200	6.0000 6.0200 6.0600 6.0800	388 20 20 100	1 1 1 1
TERMOREX	0,6800	10:16	500	0.68	-1.45 %	1925	0.6750	0.6800	171	1	0	[+]
TRR	0.68 0.68	0.6150 0.7450	11:06 10:52 10:52 10:52	79 15 15 15	0,6900 0,6750 0,6750 0,6750	2 1 1 1	2271 500 500 500	0.6700 0.6650 0.6600 0.6550	0.6900 0.6950 0.7000 0.7050	421 500 500 500	1 1 1 1
TESGAS	2,0300	16:39	20	1.99	2.01 %	1043	2.0000	2.0300	626	13	26	[+]
TSG	1.98 2.04	1.7950 2.1800	16:34 15:43 15:43 15:43	500 4 1000 1496	2,0300 2,0000 2,0000 2,0000	1 1 4 4	514 1000 2870 2400	1.9900 1.9850 1.9800 1.9550	2.0400 2.0800 2.0900 2.1200	1957 510 1000 1740	3 1 1 1
TEXT	40,2000	17:03	106	41.06	-2.43 %	100	40.0400	40.2000	454	132	5 285	[+]
TXT	39.48 41.06	36.9600 45.1600	17:00 17:00 17:00 17:00	30 81 97 6	40,2000 40,2000 40,2000 40,2000	1 1 3 2	341 10 156 43	40.0000 39.9200 39.9000 39.8600	40.2200 40.2600 40.2800 40.3000	41 9 78 3	4 2 4 2
TORPOL	60,0000	17:00	100	60.40	-0.66 %	214	60.0000	60.2000	800	21	1 237	[+]
TOR	59.20 60.40	54.4000 66.4000	17:00 17:00 17:00 17:00	10 9 4 6	60,0000 60,0000 60,0000 60,0000	1 2 1 5	130 58 84 595	59.6000 59.5000 59.3000 59.2000	60.3000 60.4000 60.5000 60.6000	137 5490 152 82	2 1 2 1
TOYA	9,8300	17:00	38	9.83	0.82 %	2000	9.8200	9.8300	427	66	647	[+]
TOA	9.70 9.85	8.8500 10.8000	17:00 16:49 16:49 16:49	55 200 160 60	9,8300 9,8300 9,8300 9,8200	1 1 3 4	455 100 726 133	9.7800 9.7500 9.7400 9.7300	9.8400 9.8500 9.8600 9.8700	130 1190 808 300	2 4 3 1
TRAKCJA	3,7700	17:03	556	3.79	1.07 %	4410	3.7700	3.7750	719	491	1 844	[+]
TRK	3.73 3.79	3.4100 4.1600	17:02 17:01 17:00 17:00	5034 1227 100 6	3,7700 3,7700 3,7700 3,7700	1 4 1 4	1470 4335 2000 12018	3.7650 3.7600 3.7550 3.7500	3.7800 3.7850 3.7900 3.7950	3052 3827 12419 5249	2 1 6 2
TRANSPOL	3,6100	16:40	983	3.61	0.00 %	7517	3.6100	3.6500	100	8	29	[+]
TRN	3.61 3.69	3.2500 3.9700	15:34 15:34 15:34 15:26	15 385 100 5	3,6600 3,6500 3,6500 3,6500	1 1 1 3	2000 400 700 1148	3.6000 3.5700 3.5500 3.5400	3.6700 3.6900 3.7100 3.7200	2725 6400 2000 422	1 5 1 1
TSGAMES	97,8000	17:02	198	94.20	3.82 %	71	97.4000	97.8000	448	50	4 850	[+]
TEN	93.90 97.80	84.8000 103.6000	17:01 17:00 17:00 17:00	200 38 13 8	97,8000 97,8000 97,8000 97,8000	1 1 1 1	16 57 306 10	97.3000 96.9000 96.7000 96.5000	97.9000 98.0000 98.1000 98.2000	50 3417 10 43	4 16 1 2
ULMA	65,0000	09:00	25	65.00	0.78 %	80	62.0000	63.0000	50	0	3	[+]
ULM	65.00 65.00	58.5000 71.5000	09:00 09:00 16:49 16:48	14 5 2 101	65,0000 65,0000 64,5000 62,5000	1 1 1 1	22 25 15 6	60.0000 59.5000 59.0000 57.5000	65.0000 66.0000 67.0000 68.0000	367 40 40 23	3 1 1 1
ULTGAMES	12,2000	16:44	26	11.50	4.27 %	109	11.8000	12.1500	140	4	46	[+]
ULG	11.40 12.20	10.3500 12.6500	16:44 16:32 16:30 16:28	74 26 250 124	12,2000 12,2000 12,0000 12,0000	1 1 1 2	150 100 250 1038	11.7500 11.6000 11.5000 11.4500	12.2000 12.2500 12.4000 12.5000	940 190 154 20	2 3 1 1
UNIBEP	14,9000	16:35	33	14.95	2.41 %	964	14.8000	14.8500	650	12	183	[+]
UNI	14.80 15.50	13.5000 16.4000	16:20 16:15 16:03 16:03	80 1 101 81	14,9000 14,9000 14,8000 14,8000	1 2 4 5	250 650 1120 4469	14.7500 14.6500 14.5500 14.5000	14.9500 15.0000 15.1500 15.2000	263 2134 50 162	2 2 1 2
UNICREDIT	301,0000	16:33	8	301.40	0.13 %	17	297.0500	301.5000	30	0	30	[+]
UCG	298.20 301.40	271.3000 331.5000	14:38 13:27 12:49 10:48	12 33 1 25	300,8000 299,5000 301,0000 301,0000	1 1 1 0	10 10 8 0	286.0000 282.6000 250.0000 0.0000	305.0000 331.5000 375.0000 0.0000	3 2 33 0	1 1 1 0
UNIMOT	132,8000	17:00	47	133.40	-0.45 %	17	131.4000	132.8000	15	3	337	[+]
UNT	130.00 133.40	120.2000 146.6000	17:00 17:00 17:00 16:48	5 5 18 2	132,8000 132,8000 132,8000 132,8000	2 3 1 2	17 55 1 30	131.2000 131.0000 130.8000 130.6000	133.0000 133.2000 133.4000 133.6000	9 50 596 5	2 1 4 1
URTESTE	45,5000	16:37	33	42.80	7.06 %	128	44.4000	45.0000	20	1	39	[+]
URT	42.20 46.50	38.6000 47.0000	16:37 16:37 15:09 15:06	1 1 50 72	45,4000 45,4000 45,9000 44,3000	2 1 1 1	89 10 20 20	43.4000 42.1000 41.1000 40.4000	45.5000 45.8000 46.0000 46.4000	865 86 60 85	3 2 1 2
VERCOM	132,8000	17:00	27	133.20	-0.15 %	20	132.2000	133.0000	12	6	737	[+]
VRC	131.00 135.80	120.0000 146.4000	17:00 17:00 16:48 16:48	5 17 3 1	132,8000 132,8000 133,0000 132,6000	3 2 1 1	21 23 25 9	132.0000 131.6000 131.4000 131.2000	134.0000 134.4000 135.0000 135.2000	10 10 399 39	1 1 2 1
VIGOSYS	488,0000	16:46	9	491.00	3.39 %	4	478.0000	487.0000	6	1	373	[+]
VGO	478.00 498.00	442.0000 540.0000	16:46 16:46 16:45 16:45	1 2 4 2	487,0000 487,0000 487,0000 488,0000	1 4 4 4	12 12 22 25	477.0000 476.0000 475.0000 474.0000	488.0000 490.0000 491.0000 492.0000	99 89 18 28	1 3 3 1
VINDEXUS	13,3000	17:00	684	13.45	0.38 %	669	13.3000	13.4000	258	8	111	[+]
VIN	13.25 13.50	12.1500 14.7500	17:00 17:00 16:37 16:28	37 153 1 142	13,3000 13,3000 13,4000 13,3000	2 1 2 1	429 500 643 1290	13.2500 13.2000 13.1500 13.0500	13.4500 13.5000 13.6000 13.6500	237 6045 700 3823	1 6 1 1
VIVID	0,7480	17:00	111	0.76	-1.32 %	200	0.7380	0.7480	189	56	41	[+]
VVD	0.71 0.76	0.6840 0.8320	16:48 16:48 16:48 16:47	300 700 231 1600	0,7380 0,7500 0,7520 0,7520	1 2 1 1	31 2936 31 2000	0.7360 0.7340 0.7240 0.7200	0.7540 0.7580 0.7600 0.7660	4075 4029 6000 22	1 2 1 1
VOTUM	46,0500	17:00	4	46.00	-0.32 %	2	46.0000	46.0500	607	12	535	[+]
VOT	45.65 46.20	41.4000 50.6000	17:00 17:00 16:48 16:46	16 2 53 11	46,0500 46,0500 46,0500 46,0500	1 5 1 4	2 403 10 56	45.9000 45.8000 45.7500 45.7000	46.1000 46.1500 46.2000 46.3000	5 110 5221 77	1 2 3 2
VOXEL	128,8000	17:01	92	121.60	5.92 %	334	128.8000	129.0000	15	9	1 080	[+]
VOX	121.60 128.80	109.6000 133.6000	17:01 17:00 17:00 17:00	18 11 14 6	128,8000 128,8000 128,8000 128,8000	1 6 1 4	18 160 622 26	128.2000 128.0000 127.8000 127.2000	129.2000 129.4000 129.6000 129.8000	169 220 333 296	2 2 3 3
VRGSA	4,7200	17:00	297	4.78	0.64 %	3709	4.6900	4.7200	68462	468	2 206	[+]
VRG	4.68 4.80	4.3100 5.2400	17:00 17:00 17:00 17:00	331 455 214 307	4,7200 4,7200 4,7200 4,7200	7 2 2 9	3880 1249 2050 3774	4.6800 4.6700 4.6600 4.6500	4.7300 4.7400 4.7500 4.7800	1970 7770 10000 1200	1 3 1 1
WARIMPEX	2,5500	17:00	15	2.56	-0.39 %	671	2.4900	2.5500	3212	25	63	[+]
WXF	2.47 2.58	2.3100 2.8100	16:49 16:49 16:47 16:43	320 280 20 20	2,4900 2,5000 2,5000 2,4900	6 2 3 1	3564 117 615 210	2.4700 2.4600 2.4500 2.4300	2.5600 2.5700 2.5800 2.6400	1980 1567 3760 1157	2 1 2 1
WASKO	2,2400	17:02	950	2.14	6.67 %	250	2.2400	2.2500	8670	100	217	[+]
WAS	2.06 2.24	1.9300 2.3500	17:00 17:00 17:00 17:00	212 1688 996 1500	2,2400 2,2400 2,2400 2,2400	1 1 3 1	226 550 1980 5000	2.2100 2.2000 2.1900 2.1800	2.2600 2.2700 2.2800 2.2900	7100 500 2153 569	4 1 2 1
WAWEL	744,0000	17:00	25	760.00	-0.27 %	5	744.0000	760.0000	1	1	538	[+]
WWL	744.00 810.00	684.0000 836.0000	17:00 17:00 17:00 17:00	2 1 5 2	744,0000 744,0000 744,0000 744,0000	2 3 1 1	60 41 5 5	742.0000 740.0000 730.0000 726.0000	762.0000 764.0000 766.0000 770.0000	1 3 8 3	1 1 2 1
WIELTON	6,1500	17:03	100	6.20	0.16 %	4406	6.1500	6.1600	6184	79	482	[+]
WLT	6.00 6.20	5.5800 6.8200	17:03 17:03 17:00 17:00	5 489 511 353	6,1500 6,1500 6,1500 6,1500	1 1 1 1	1000 760 2 5	6.1100 6.1000 6.0800 6.0700	6.1700 6.1800 6.2000 6.2200	60954 1210 8364 125	1 2 4 1
WIKANA	7,3500	14:23	1	7.35	0.68 %	21	7.3000	7.3500	1076	0	0	[+]
WIK	7.30 7.35	6.6500 8.0500	11:01 10:46 16:39 16:00	20 2 1 9	7,3000 7,3500 7,3000 7,2000	1 1 1 1	301 1120 1395 100	7.2000 7.0000 6.7500 6.4000	7.5000 8.0000 9.0000 9.5000	350 2000 280 2000	1 1 1 2
WIRTUALNA	64,8000	17:04	50	64.20	2.21 %	193	64.7000	64.8000	141	81	5 231	[+]
WPL	63.40 65.10	57.8000 70.6000	17:02 17:00 17:00 17:00	17 5 5 40	64,8000 64,8000 64,8000 64,8000	4 5 3 2	387 649 157 553	64.6000 64.5000 64.4000 64.3000	65.0000 65.1000 65.2000 65.3000	39 4 342 145	2 2 4 2
WITTCHEN	16,0800	17:00	8	16.40	-0.37 %	80	16.0800	16.2000	153	31	495	[+]
WTN	16.06 16.40	14.7600 18.0400	17:00 17:00 17:00 16:47	28 17 10 10	16,0800 16,0800 16,0800 16,1000	1 2 9 1	300 2230 1392 77	16.0400 16.0200 16.0000 15.9800	16.2400 16.3000 16.3600 16.3800	45 9 101 261	1 1 2 3
WOODPCKR	2,5500	15:57	36	2.60	-0.78 %	225	2.5400	2.6000	1446	2	5	[+]
WPR	2.55 2.60	2.3400 2.8600	15:09 15:08 15:04 15:03	28 28 160 120	2,6000 2,5500 2,6000 2,5500	1 2 4 1	40 930 2543 1000	2.5200 2.5100 2.5000 2.4900	2.7000 2.7300 2.7400 2.7500	15 439 5 100	1 1 1 1
XPLUS	2,4200	16:21	242	2.50	-4.35 %	100	2.3800	2.4300	1000	3	7	[+]
XPL	2.34 2.50	2.2500 2.7500	16:07 15:10 14:25 14:00	15 9 420 1	2,4200 2,4200 2,4200 2,3400	2 1 4 1	1300 2000 1578 175	2.3600 2.3500 2.3400 2.3300	2.4600 2.4800 2.4900 2.5100	100 100 10312 317	1 1 1 1
XTB	73,4800	17:01	32	73.80	0.11 %	756	73.4800	73.5200	317	273	20 072	[+]
XTB	73.08 74.24	66.4200 81.1800	17:01 17:01 17:00 17:00	189 23 2 61	73,4800 73,4800 73,4800 73,4800	2 2 1 8	309 130 1 650	73.4600 73.4000 73.3800 73.3000	73.5600 73.5800 73.6000 73.6400	30 65 54 212	1 2 3 2
XTPL	77,6000	16:48	6	76.20	2.92 %	1	76.3000	77.6000	24	3	264	[+]
XTP	73.00 77.70	68.6000 83.8000	16:48 16:48 16:41 16:41	14 5 1 3	77,6000 77,6000 77,6000 77,6000	1 1 2 1	22 41 50 42	76.2000 76.1000 75.0000 74.5000	77.7000 77.8000 77.9000 78.0000	231 55 12 84	4 3 3 4
YARRL	6,9600	17:00	5	6.82	2.05 %	300	6.8200	6.9600	95	7	48	[+]
YRL	6.66 6.98	6.1400 7.5000	16:44 16:44 16:44 16:44	323 55 55 55	6,8000 6,8200 6,8200 6,8200	1 1 3 5	677 2 260 1267	6.8000 6.7400 6.7200 6.7000	6.9800 7.0000 7.0400 7.0800	315 300 150 128	3 1 1 3
ZABKA	23,0000	17:04	17370	23.20	-0.86 %	1910	22.9800	23.0200	15011	3 392	78 314	[+]
ZAB	22.86 23.35	20.8800 25.5200	17:04 17:04 17:04 17:04	10000 2630 5238 1350	23,0000 23,0000 23,0000 23,0000	1 1 2 2	50 150 420 1897	22.9700 22.9100 22.9000 22.8900	23.0400 23.0500 23.0600 23.0700	6120 9633 19789 5129	3 3 1 3
ZAMET	0,8120	16:46	1000	0.81	-0.49 %	100	0.8060	0.8120	1588	8	6	[+]
ZMT	0.80 0.81	0.7320 0.8920	16:43 16:40 16:40 16:05	1999 1 23 40	0,8100 0,8100 0,8080 0,8080	6 1 2 2	19092 1000 2566 2395	0.8020 0.7980 0.7920 0.7900	0.8200 0.8240 0.8260 0.8300	2002 65 1500 2124	2 1 1 1
ZEPAK	20,0500	17:00	110	20.30	-0.25 %	1590	20.0000	20.0500	275	40	776	[+]
ZEP	19.20 20.30	18.2800 22.3000	17:00 17:00 17:00 17:00	84 9 47 8	20,0500 20,0500 20,0500 20,0500	1 1 3 1	100 9 2499 246	19.9400 19.8200 19.8000 19.7800	20.1000 20.1500 20.2000 20.2500	1526 200 294 246	3 1 2 1
ZREMB	8,6200	17:03	54	8.14	6.16 %	200	8.5500	8.6200	2071	92	781	[+]
ZRE	8.14 8.72	7.3300 8.9500	17:03 17:00 17:00 17:00	241 75 39 176	8,6200 8,6200 8,6200 8,6200	3 2 2 1	421 600 1100 230	8.5200 8.5000 8.4500 8.4200	8.6400 8.6600 8.6800 8.6900	7750 1000 164 451	1 1 1 1
ZUE	12,6000	17:00	15	12.55	0.40 %	250	12.5000	12.6000	689	10	130	[+]
ZUE	12.30 12.65	11.3000 13.8000	17:00 16:48 16:15 15:48	267 150 100 4	12,6000 12,5000 12,5500 12,3500	2 4 2 3	103 1014 409 451	12.4500 12.3500 12.3000 12.2500	12.6500 12.7000 12.7500 12.8000	1321 500 1925 994	2 1 5 4

GPW	Świat	Waluty

Notowania GPW
WIG	120337.2	+0.13%	01-05
WIG20	3258.5	-0.12%	01-05
WIG20 Fut	3275.0	-0.55%	01-05
WIG20USD	905.7	-0.49%	01-05
mWIG40	8470.3	+0.73%	01-05
sWIG80	30641.3	+1.01%	01-05

Notowania Świat
Dow	49462.1	+0.99%	01-06
SP500 Fut	6986.5	-0.03%	6:39
Nikkei	52000.9	-0.98%	6:35
DAX	24892.2	+0.09%	01-06
Ropa WTI	56.2	-1.70%	6:50
Złoto	4449.5	-1.01%	6:50

Notowania Waluty
EUR/PLN	4.21027	+0.02%	6:50
CHF/PLN	4.52862	+0.05%	6:50
USD/PLN	3.60080	-0.01%	6:50
EUR/USD	1.16926	+0.03%	6:50
GBP/USD	1.35070	+0.04%	6:50
USD/JPY	156.418	-0.14%	6:50

Forum
» prośba o dodanie COREY EUROPE... [0][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]

Wzrosty	Spadki	Staty
PHARMENA	3.30	24.53%
AIGAMES	0.82	17.14%
MOJ	1.86	16.25%
HYDROTOR	17.90	13.65%
DELKO	8.28	10.11%
Więcej ...
IFCAPITAL	0.25	-95.25%
KPPD	21.20	-7.83%
ATLANTIS	1.83	-5.18%
INTERBUD	2.00	-4.76%
XPLUS	2.42	-4.35%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015