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

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4200	17:00	18	2.40	-0.41 %	4410	2.3900	2.4200	502	2	5	[+]
06N	2.39 2.42	2.1600 2.6400	17:00 17:00 17:00 17:00	120 2 2 118	2,4200 2,4200 2,4200 2,4200	5 6 3 7	596 2395 23 792	2.3800 2.3700 2.3600 2.3500	2.4300 2.4400 2.4500 2.4600	951 4634 41 7042	3 6 2 5
11B	146,7000	17:00	20	150.00	-1.54 %	521	146.7000	147.0000	74	6	944	[+]
11B	146.40 150.00	135.0000 165.0000	17:00 17:00 17:00 17:00	6 50 2 21	146,7000 146,7000 146,7000 146,7000	2 5 1 15	110 32 10 761	146.6000 146.2000 146.1000 146.0000	147.3000 147.7000 147.8000 148.0000	300 100 99 300	2 1 1 1
3RGAMES	0,6940	16:33	2000	0.68	0.58 %	2852	0.6880	0.6940	2581	19	13	[+]
3RG	0.68 0.70	0.6120 0.7480	16:19 16:19 16:19 16:09	2288 2000 34 155	0,6940 0,6900 0,6900 0,6880	5 1 1 2	7064 100 22590 351	0.6800 0.6660 0.6640 0.6600	0.6980 0.7000 0.7080 0.7100	2430 35140 500 2786	2 4 1 3
4MASS	4,1100	17:00	200	4.19	-1.91 %	787	4.1050	4.1100	3669	11	45	[+]
4MS	4.07 4.20	3.7750 4.6050	16:49 16:48 16:21 15:54	131 300 1 19	4,1100 4,1300 4,1300 4,1100	1 1 1 3	10 50 150 900	4.1000 4.0900 4.0700 4.0650	4.1300 4.1800 4.1900 4.1950	562 437 60 200	1 1 1 1
ABPL	130,6000	17:00	9	131.80	0.00 %	72	129.0000	130.6000	127	3	328	[+]
ABE	128.80 132.00	118.8000 144.8000	17:00 17:00 17:00 17:00	4 1 121 1	130,6000 130,6000 130,6000 130,6000	2 1 1 2	62 72 72 31	128.8000 128.6000 128.4000 128.2000	130.8000 132.0000 132.2000 132.4000	72 1096 23 121	1 4 2 3
ACAUTOGAZ	21,7000	16:00	93	21.80	0.00 %	137	21.7000	21.8000	616	0	6	[+]
ACG	21.70 21.80	19.6500 23.9000	16:00 14:02 13:59 09:44	50 82 18 1	21,7000 21,8000 21,8000 21,8000	7 4 1 3	260 403 3 63	21.5000 21.4000 21.3000 21.2000	22.0000 22.3000 22.4000 22.5000	77 76 340 251	3 1 1 2
ACTION	29,5500	16:49	4	29.10	0.17 %	20	29.4500	29.5500	59	6	166	[+]
ACT	29.10 29.70	26.2000 32.0000	16:46 16:46 16:46 16:46	4 2 1 1	29,5000 29,5000 29,5000 29,5000	3 3 3 7	20 20 20 124	29.4000 29.3500 29.3000 29.2500	29.6000 29.6500 29.7000 29.7500	220 75 110 20	3 2 5 2
ADIUVO	0,5660	16:40	2	0.55	0.35 %	1000	0.5440	0.5660	2533	21	12	[+]
ADV	0.54 0.57	0.4990 0.6080	16:21 16:21 16:18 16:13	473 627 4000 48	0,5660 0,5640 0,5640 0,5640	1 2 2 3	3000 7859 5157 15600	0.5420 0.5400 0.5320 0.5300	0.5680 0.5700 0.5720 0.5740	1021 500 1486 1000	1 1 2 1
AGORA	8,5000	17:00	707	8.50	0.95 %	200	8.4200	8.5000	1864	19	161	[+]
AGO	8.34 8.50	7.6600 9.3400	17:00 16:32 16:31 16:31	293 500 11 11	8,5000 8,5000 8,5000 8,5000	1 4 7 4	200 125 3384 1404	8.3600 8.3200 8.3000 8.2400	8.5200 8.5800 8.6000 8.6200	10 385 2000 487	1 2 1 1
AGROTON	5,2600	15:33	4	5.37	-2.05 %	2	5.1600	5.2600	45	3	14	[+]
AGT	5.26 5.40	4.8350 5.9000	14:29 14:23 13:57 13:50	7 89 607 122	5,2600 5,2600 5,2800 5,2800	2 1 1 1	1079 765 5 11	5.1500 5.1000 5.0900 5.0400	5.2800 5.4000 5.4200 5.4400	2908 1938 10733 185	1 4 4 1
AIGAMES	0,8200	16:29	20	0.82	-0.49 %	100	0.7900	0.8200	30	0	0	[+]
ALG	0.82 0.82	0.7420 0.9060	16:25 16:22 15:05 13:28	20 1 29 5	0,8200 0,8200 0,8200 0,8220	2 1 1 1	5100 1900 3071 1762	0.7880 0.7860 0.7820 0.7800	0.8220 0.8240 0.8300 0.8500	200 1155 598 1200	3 3 1 1
AILLERON	17,0800	17:00	42	17.00	0.35 %	324	16.9400	17.0800	189	6	95	[+]
ALL	16.88 17.30	15.3000 18.7000	17:00 17:00 16:48 16:23	6 183 100 93	17,0800 17,0800 17,0400 17,0400	2 2 2 1	62 135 130 20	16.9200 16.9000 16.8800 16.8400	17.1200 17.1400 17.1800 17.2000	200 61 4 340	1 2 1 1
AIRWAY	0,2965	17:00	1100	0.30	-1.82 %	10857	0.2890	0.2965	17501	140	41	[+]
AWM	0.28 0.30	0.2680 0.3270	16:48 16:28 16:28 16:28	2982 875 2125 2000	0,2890 0,2895 0,2900 0,2900	1 1 1 1	643 14889 3400 16000	0.2885 0.2880 0.2855 0.2845	0.2970 0.2975 0.2980 0.3020	5100 5200 900 961	1 1 1 1
ALIOR	119,9000	17:00	132	118.50	2.00 %	496	119.8000	119.9000	297	241	28 770	[+]
ALR	117.75 120.50	106.6500 130.3500	17:00 17:00 17:00 17:00	37 302 90 375	119,9000 119,9000 119,9000 119,9000	2 2 3 4	112 1586 54 2755	119.6500 119.6000 119.5500 119.5000	119.9500 120.0000 120.0500 120.1000	55 434 147 16	2 2 2 2
ALLEGRO	30,3900	17:04	100	28.98	5.54 %	2837	30.3750	30.3900	18297	6 336	189 888	[+]
ALE	28.80 30.49	26.0850 31.8750	17:04 17:04 17:04 17:04	400 83 17 385	30,3900 30,3900 30,3900 30,3900	1 1 1 3	2836 163 500 2706	30.3600 30.3500 30.3300 30.3000	30.3950 30.4000 30.4050 30.4200	1226 1059 32630 4576	1 4 2 2
ALTA	1,5850	14:12	30	1.58	0.32 %	366	1.5850	1.6200	1	0	0	[+]
AAT	1.58 1.65	1.4250 1.7350	10:34 10:34 09:24 09:24	104 1 4 1	1,5850 1,5900 1,6450 1,6300	2 1 1 1	5087 10 1029 3034	1.5800 1.5600 1.5500 1.5300	1.6400 1.6450 1.6500 1.6650	800 974 1014 750	1 1 1 1
ALTUSTFI	3,2300	17:00	1535	2.92	11.76 %	2001	3.2300	3.2500	1232	690	2 146	[+]
ALI	2.92 3.26	2.8900 3.5300	17:00 17:00 16:45 16:38	1000 700 465 2	3,2300 3,2300 3,2500 3,2500	2 1 1 1	2000 9 320 130	3.2000 3.1500 3.1200 3.0900	3.2600 3.2700 3.2800 3.2900	4191 5418 5000 10557	1 2 1 2
AMBRA	18,1000	16:47	1	18.06	0.00 %	20	18.0400	18.1000	43	5	84	[+]
AMB	18.02 18.20	16.2600 19.8600	16:33 16:25 16:25 16:13	1 19 1 30	18,0600 18,0200 18,0400 18,1000	5 32 1 2	454 3108 1 3	18.0200 18.0000 17.9800 17.9600	18.1200 18.1400 18.1600 18.1800	180 209 205 10	1 2 2 1
AMICA	51,7000	17:00	95	51.60	1.17 %	1	51.1000	51.7000	105	12	612	[+]
AMC	50.40 51.80	46.4500 56.7000	17:00 17:00 17:00 17:00	100 3 200 200	51,7000 51,7000 51,7000 51,7000	1 2 3 4	155 145 716 583	51.0000 50.8000 50.7000 50.6000	51.8000 51.9000 52.0000 52.1000	300 341 604 141	2 3 7 2
AMREST	10,0800	17:00	52	9.74	3.28 %	250	9.9800	10.0800	93	96	948	[+]
EAT	9.70 10.08	8.7700 10.7000	17:00 17:00 17:00 17:00	195 63 44 42	10,0800 10,0800 10,0800 10,0800	1 1 3 1	200 105 1450 200	9.9700 9.9400 9.9100 9.8100	10.1000 10.1600 10.2000 10.2600	528 1396 393 300	2 1 2 1
ANSWEAR	18,1000	17:00	8	19.20	0.44 %	200	18.1000	18.2000	42	7	131	[+]
ANR	18.04 19.20	17.2800 21.1000	17:00 17:00 17:00 17:00	2 1 96 2	18,1000 18,1000 18,1000 18,1000	2 4 2 2	53 200 116 300	18.0200 18.0000 17.9400 17.9200	18.3000 18.3200 18.4000 18.4200	3285 100 203 5	1 1 1 1
APATOR	23,9000	17:00	114	24.00	-0.21 %	1125	23.9000	24.1000	627	12	294	[+]
APT	23.90 24.50	21.6000 26.4000	17:00 17:00 17:00 17:00	19 41 125 83	23,9000 23,9000 23,9000 23,9000	3 2 1 1	543 102 71 3	23.8500 23.8000 23.7500 23.7000	24.2000 24.2500 24.3000 24.3500	111 85 151 432	1 2 2 3
APLISENS	18,4500	17:00	2	18.45	0.00 %	84	18.2500	18.4500	8	0	3	[+]
APN	18.20 18.50	16.6500 20.2000	15:13 11:59 11:59 11:59	10 23 1 10	18,2500 18,2000 18,2000 18,2500	1 1 1 1	100 113 108 200	18.2000 18.1500 18.1000 18.0500	18.5000 18.5500 18.6000 18.6500	1271 127 880 2	3 1 2 1
APSENERGY	3,9200	17:00	39	4.00	-4.39 %	861	3.9200	4.1200	3	84	326	[+]
APE	3.74 4.10	3.6000 4.4000	17:00 16:40 16:40 16:40	1 960 400 869	3,9200 4,1000 4,0900 4,0500	1 1 1 1	2000 5 900 5	3.9000 3.8900 3.8700 3.8400	4.1300 4.1400 4.1500 4.1700	4 305 506 7	1 2 2 2
ARCHICOM	52,6000	16:33	24	53.60	-1.87 %	46	52.6000	53.0000	99	1	62	[+]
ARH	52.60 54.00	48.3000 58.8000	15:53 15:39 14:58 14:58	20 1 1 106	52,6000 52,6000 53,8000 53,6000	2 1 2 1	297 81 180 30	52.4000 52.2000 52.0000 51.8000	53.6000 55.2000 55.6000 55.8000	70 29 41 253	1 1 1 1
ARCTIC	6,2500	17:00	6	6.23	0.32 %	140	6.2000	6.2500	413	96	606	[+]
ATC	6.12 6.51	5.6100 6.8500	16:45 16:45 16:44 16:44	4 1 1199 210	6,2600 6,2000 6,2000 6,1500	1 1 1 1	300 160 398 1000	6.1500 6.1400 6.1300 6.1200	6.2600 6.2700 6.2900 6.3000	45 430 1347 6024	1 1 3 3
ARLEN	29,3000	17:01	36	29.35	-0.34 %	200	29.2500	29.4500	19	1	41	[+]
ARL	29.30 29.60	26.4500 32.2500	17:00 17:00 17:00 17:00	25 9 30 42	29,3000 29,3000 29,3000 29,3000	5 1 2 9	131 50 155 504	29.2000 29.1500 29.1000 29.0500	29.5000 29.5500 29.8000 30.0000	2020 9 60 2300	1 1 1 3
ARTIFEX	22,4000	17:00	23	23.15	-3.24 %	8	21.9500	22.4000	3699	37	835	[+]
ART	21.85 23.35	20.8500 25.4500	17:00 17:00 17:00 17:00	154 1 220 15	22,4000 22,4000 22,4000 22,4000	2 2 2 2	563 55 729 1229	21.8500 21.8000 21.7500 21.7000	22.5000 22.6000 22.7000 22.7500	100 300 300 327	1 1 1 2
ASBIS	68,5000	17:01	129047	66.85	2.54 %	14	68.4500	68.5000	1129	275	18 768	[+]
ASB	66.85 68.50	60.2000 73.5000	17:00 17:00 17:00 17:00	5 6 520 60	68,5000 68,5000 68,5000 68,5000	3 3 1 3	14 17 50 13	68.3000 68.2000 68.1500 68.1000	68.5500 68.6000 68.7000 68.8000	165 304 569 2421	4 1 5 3
ASMGROUP	0,2360	17:00	1000	0.24	-1.26 %	28	0.2330	0.2360	16500	374	87	[+]
ASM	0.23 0.24	0.2160 0.2620	17:00 16:49 16:49 16:34	5000 872 29628 10372	0,2360 0,2330 0,2330 0,2330	1 2 2 2	5555 10100 8175 25000	0.2300 0.2290 0.2280 0.2270	0.2370 0.2390 0.2450 0.2470	12903 7516 11310 9187	1 1 1 1
ASSECOBS	90,4000	17:04	1	89.80	-0.44 %	51	89.2000	90.4000	394	1	97	[+]
ABS	89.00 90.40	81.0000 98.6000	17:00 17:00 16:13 16:13	9 3 1 5	90,4000 90,4000 90,2000 90,2000	2 1 2 1	43 1 14 2	89.0000 88.6000 88.4000 88.2000	90.8000 91.0000 91.6000 91.8000	66 20 50 49	1 1 1 4
ASSECOPOL	175,1000	17:00	67	178.25	-1.32 %	510	175.1000	175.5000	29	111	19 578	[+]
ACP	174.40 179.75	160.4500 196.0500	17:00 17:00 17:00 17:00	15 20 11 1415	175,1000 175,1000 175,1000 175,1000	2 8 2 3	37 550 442 40	175.0500 175.0000 174.9500 174.9000	175.5500 175.6000 175.6500 175.7000	22 2 15 79	1 1 1 1
ASSECOSEE	59,2000	17:00	15	58.50	0.34 %	1	58.6000	59.2000	22	4	260	[+]
ASE	58.00 59.20	52.7000 64.3000	17:00 17:00 17:00 17:00	76 37 10 77	59,2000 59,2000 59,2000 59,2000	2 1 2 4	51 53 11 1216	58.3000 58.2000 58.1000 58.0000	59.6000 59.7000 59.8000 59.9000	117 60 305 11	3 1 2 2
ASTARTA	57,2000	17:00	3	55.80	3.81 %	1	57.1000	57.2000	206	10	580	[+]
AST	55.00 57.20	50.3000 61.3000	17:00 16:49 16:49 16:49	40 1 370 54	57,2000 57,2000 57,2000 57,1000	1 1 1 2	10 10 100 252	56.4000 56.3000 56.2000 56.1000	57.5000 57.9000 58.0000 58.2000	84 46 82 1950	2 2 2 2
ATAL	63,7000	17:00	3	63.00	1.11 %	32	63.1000	63.7000	47	2	127	[+]
1AT	62.00 63.70	56.7000 69.3000	17:00 16:47 16:45 16:45	14 18 86 42	63,7000 63,1000 63,7000 63,6000	1 1 2 1	450 9 9 90	63.0000 62.9000 62.5000 62.4000	63.8000 63.9000 64.0000 64.1000	120 750 3146 67	2 1 11 2
ATENDE	3,3100	17:00	1000	3.33	-1.19 %	300	3.3000	3.3100	302	8	27	[+]
ATD	3.30 3.41	3.0000 3.6600	16:48 16:46 16:46 16:46	700 240 497 461	3,3000 3,3100 3,3100 3,3100	1 4 3 1	29 3694 513 650	3.2900 3.2800 3.2700 3.2500	3.3500 3.3600 3.3700 3.3800	5066 5 6 7	3 1 1 1
ATLANTAPL	18,0000	14:34	470	18.45	-1.37 %	969	18.0000	18.2500	228	2	27	[+]
ATP	18.00 18.45	16.6500 20.2000	14:34 11:01 10:55 10:23	491 5 1 28	18,0000 18,0000 18,0000 18,0000	1 1 2 1	10 57 58 50	17.7000 17.6500 17.6000 17.5500	18.4500 18.5000 18.6000 18.6500	47 195 460 54	1 1 1 1
ATMGRUPA	4,1600	17:00	498	4.20	0.00 %	2002	4.1600	4.2000	1000	24	103	[+]
ATG	4.16 4.20	3.7800 4.6200	17:00 16:32 16:32 16:32	35 132 811 57	4,1600 4,1900 4,1900 4,1900	7 1 2 1	3210 300 1952 3163	4.1500 4.1300 4.1200 4.1100	4.2100 4.2200 4.2300 4.2400	3588 3624 3500 2000	4 3 2 1
ATREM	59,7000	17:00	14	60.30	-0.50 %	49	59.7000	60.5000	164	12	710	[+]
ATR	59.40 61.80	54.3000 66.3000	17:00 17:00 17:00 17:00	26 22 35 73	59,7000 59,7000 59,7000 59,7000	1 10 4 5	150 1012 227 358	59.6000 59.4000 59.3000 59.2000	60.9000 61.0000 61.1000 61.3000	180 308 55 300	1 4 1 1
AUTOPARTN	22,0500	17:00	1	21.70	1.85 %	115	22.0500	22.1000	4	42	913	[+]
APR	21.70 22.15	19.5400 23.8500	17:00 17:00 17:00 17:00	1 67 16 41	22,0500 22,0500 22,0500 22,0500	1 3 7 4	707 977 2794 1178	21.9000 21.8500 21.8000 21.7000	22.1500 22.2000 22.2500 22.3000	2 542 2 711	2 5 2 3
BBIDEVNFI	5,4800	17:00	1	5.44	1.11 %	500	5.3800	5.4800	1001	3	15	[+]
BBD	5.36 5.48	4.9000 5.9800	15:23 15:23 15:23 15:23	547 555 46 93	5,3600 5,3800 5,3800 5,3800	1 2 3 1	451 812 856 315	5.3600 5.3400 5.3200 5.3000	5.5000 5.5200 5.5400 5.5600	308 549 1000 366	1 1 1 1
BENEFIT	3 994,0000	17:00	2	4,026.00	-1.09 %	15	3980.0000	3996.0000	15	2	9 125	[+]
BFT	3,946.00 4,064.00	3624.0000 4428.0000	17:00 17:00 17:00 17:00	1 2 1 2	3 994,0000 3 994,0000 3 994,0000 3 994,0000	1 2 1 2	1 3 35 36	3974.0000 3970.0000 3960.0000 3954.0000	4000.0000 4002.0000 4004.0000 4006.0000	53 6 5 3	3 2 2 1
BEST	27,9000	16:40	2	28.00	-0.36 %	179	27.9000	28.0000	270	1	27	[+]
BST	27.30 28.60	25.2000 30.8000	16:40 15:53 15:07 15:05	19 1 22 20	27,9000 27,9000 27,4000 27,9000	2 3 6 2	26 320 110 100	27.5000 27.3000 27.2000 27.1000	28.5000 28.6000 28.7000 28.8000	20 129 50 290	1 2 1 2
BETACOM	5,6400	17:00	15	5.66	-4.08 %	991	5.4400	5.6400	1459	9	49	[+]
BCM	5.34 5.80	5.1000 6.2200	17:00 15:40 14:29 13:50	10 9 1 15	5,6400 5,4400 5,4200 5,6400	1 1 2 2	1549 700 2041 335	5.4200 5.4000 5.3400 5.1400	5.7600 5.7800 5.8000 5.8200	147 304 2618 932	1 1 4 1
BIGCHEESE	4,9400	16:48	33	4.80	2.92 %	200	4.8100	4.9400	604	34	158	[+]
BCS	4.52 4.94	4.3200 5.2700	16:48 16:46 16:45 16:44	100 200 50 10	4,9350 4,9350 4,9300 4,9300	1 1 1 1	500 1600 250 500	4.8050 4.8000 4.7500 4.7300	4.9650 4.9700 4.9950 5.0000	100 2286 464 2840	1 1 1 3
BIOCELTIX	83,7000	17:00	4	81.70	2.45 %	68	82.2000	83.7000	6	3	238	[+]
BCX	81.30 83.80	73.6000 89.8000	17:00 16:48 16:44 16:44	1 1 1 1	83,7000 83,6000 82,2000 82,2000	2 1 1 3	70 23 7 43	82.0000 81.8000 81.6000 81.5000	83.8000 84.0000 84.5000 84.8000	45 35 12 30	3 2 1 2
BIOMAXIMA	11,0000	17:00	80	11.30	-2.65 %	1	10.9800	11.1800	494	6	66	[+]
BMX	11.00 11.30	10.1800 12.4200	17:00 17:00 17:00 17:00	1 500 320 1	11,0000 11,0000 11,0000 11,0000	3 2 2 3	293 245 300 1090	10.9600 10.9400 10.9200 10.9000	11.2000 11.2200 11.2400 11.2800	141 1 1 1	2 1 1 1
BIOTON	4,2900	17:00	600	4.23	2.14 %	1186	4.2350	4.2900	400	63	268	[+]
BIO	4.16 4.30	3.8100 4.6500	17:00 17:00 17:00 17:00	82 200 235 483	4,2900 4,2900 4,2900 4,2900	2 1 2 2	1160 5 1300 728	4.2300 4.2200 4.2000 4.1900	4.2950 4.3000 4.3200 4.3300	3000 827 300 5	1 2 1 1
BLOOBER	25,1500	17:00	50	25.20	-0.40 %	4	24.9500	25.1500	177	3	84	[+]
BLO	24.90 25.25	22.7000 27.7000	16:48 16:46 16:45 16:36	1 130 20 4	24,9500 24,9500 24,9500 25,2000	8 4 6 5	326 115 1027 1820	24.9000 24.8500 24.8000 24.7500	25.2000 25.2500 25.3000 25.3500	133 47 2 88	3 1 1 1
BNPPL	147,0000	17:00	37	147.00	2.23 %	50	144.6000	147.0000	119	9	1 266	[+]
BNP	143.80 148.60	132.4000 161.6000	17:00 17:00 17:00 17:00	10 89 4 12	147,0000 147,0000 147,0000 147,0000	2 6 1 1	240 1114 116 116	144.2000 144.0000 143.8000 143.6000	147.2000 147.4000 147.6000 147.8000	116 116 116 30	1 1 1 1
BOGDANKA	22,9000	17:00	21	23.80	-3.78 %	579	22.9000	22.9500	850	151	3 478	[+]
LWB	22.60 23.90	21.4500 26.1500	17:00 17:00 17:00 17:00	79 275 146 203	22,9000 22,9000 22,9000 22,9000	2 9 5 8	850 2416 495 1030	22.8500 22.8000 22.7500 22.7000	23.0000 23.1000 23.1500 23.2000	1326 1260 924 1106	6 3 2 3
BOOMBIT	5,9800	16:18	293	6.06	-1.32 %	47	5.9800	6.0000	829	9	52	[+]
BBT	5.98 6.06	5.4600 6.6600	16:18 13:51 12:56 12:56	1 80 161 454	5,9800 6,0000 6,0000 6,0000	2 2 6 1	400 1500 1460 1555	5.9600 5.9400 5.9000 5.8600	6.0800 6.1000 6.1200 6.1400	78 1120 215 496	1 2 1 1
BORYSZEW	4,7500	17:00	491	4.80	-0.42 %	2000	4.7300	4.7500	2259	35	166	[+]
BRS	4.72 4.80	4.3200 5.2800	17:00 17:00 17:00 16:28	399 68 42 500	4,7500 4,7500 4,7500 4,7600	2 1 10 1	4 500 4490 213	4.7150 4.7100 4.7000 4.6950	4.7700 4.7800 4.7850 4.8000	603 1277 593 300	2 2 3 1
BOS	10,1200	17:00	145	10.12	0.00 %	263	10.1200	10.1800	1385	26	262	[+]
BOS	10.06 10.18	9.1100 11.1200	17:00 16:46 16:45 16:45	300 792 190 1	10,1200 10,1200 10,1200 10,1200	3 7 15 17	599 553 3061 3630	10.1000 10.0800 10.0600 10.0400	10.2000 10.2200 10.2400 10.2600	2758 530 2348 164	6 2 3 3
BOWIM	8,6000	17:00	164	7.70	11.11 %	124	8.3800	8.6000	36	111	928	[+]
BOW	7.70 8.80	7.6200 9.3000	17:00 17:00 17:00 17:00	600 236 3 200	8,6000 8,6000 8,6000 8,6000	1 2 2 1	580 324 1256 206	8.3400 8.3200 8.2600 8.2000	8.6200 8.6400 8.6600 8.6800	1325 1800 1164 744	2 3 3 3
BUDIMEX	674,2000	17:00	81	656.40	2.81 %	57	674.2000	674.4000	51	70	46 539	[+]
BDX	640.80 676.60	590.8000 722.0000	17:00 17:00 17:00 17:00	9 11 18 32	674,2000 674,2000 674,2000 674,2000	2 1 3 2	494 97 449 115	671.0000 670.4000 670.0000 669.4000	674.6000 674.8000 675.0000 675.2000	46 56 36 13	2 2 2 2
BUMECH	19,7600	17:00	77	20.10	-1.50 %	4266	19.7600	19.9000	1023	86	1 715	[+]
BMC	19.60 20.48	18.0900 22.1000	17:00 17:00 17:00 17:00	100 8 137 17	19,7600 19,7600 19,7600 19,7600	1 1 2 3	30 6 280 204	19.7500 19.7400 19.7100 19.7000	19.9400 20.0000 20.0800 20.1000	2 2123 2 100	1 5 1 1
CAPITAL	3,0000	17:00	900	3.16	-5.06 %	1350	2.9200	3.0000	7979	364	1 099	[+]
CPA	2.90 3.24	2.8600 3.4600	17:00 17:00 16:49 16:49	1500 500 50 508	3,0000 3,0000 3,0200 3,0000	3 2 3 3	10401 6081 1175 1330	2.9000 2.8800 2.8600 2.8200	3.0200 3.0400 3.0600 3.0800	1535 5200 10000 4936	2 5 4 4
CAPITEA	0,4910	17:01	500	0.50	-0.81 %	25621	0.4910	0.4960	15975	706	343	[+]
CAP	0.46 0.50	0.4500 0.5500	17:00 17:00 16:49 16:30	12909 300 5000 284	0,4910 0,4910 0,4910 0,4950	1 1 1 1	1800 500 2700 10000	0.4900 0.4850 0.4820 0.4800	0.4970 0.4990 0.5000 0.5060	10000 17014 20463 14555	1 2 2 2
CAPTORTX	78,0000	17:00	300	78.00	0.52 %	50	77.3000	78.0000	220	3	200	[+]
CTX	77.10 78.90	70.2000 85.8000	17:00 17:00 16:45 16:23	300 7 293 500	78,0000 78,0000 77,9000 78,0000	2 2 7 1	365 90 768 6	77.2000 77.1000 77.0000 76.6000	78.2000 78.4000 78.8000 78.9000	13 75 36 150	1 1 1 1
CASPAR	4,9000	17:00	2	4.96	-1.21 %	22	4.5200	4.9000	3372	0	0	[+]
CSR	4.76 4.96	4.4800 5.4500	11:17 09:27 09:01 09:00	12 2 2 2	4,7600 4,9400 4,9600 4,9600	1 1 1 1	9 15 321 18	4.5000 4.2000 4.1400 3.9000	4.9600 4.9800 5.0000 5.0500	79 2 1378 2	2 1 2 1
CAVATINA	13,5500	15:41	4	13.55	0.00 %	248	13.5500	13.6500	326	0	4	[+]
CAV	13.55 13.60	12.2000 14.9000	14:37 09:25 09:25 09:25	100 90 50 50	13,5500 13,6000 13,6000 13,6000	2 1 1 1	290 15 100 30	13.3000 13.2500 13.2000 13.0500	13.7000 13.8000 13.8500 13.9000	10 17 58 10	1 1 2 1
CDPROJEKT	256,1000	17:00	734	259.80	0.23 %	5305	256.1000	257.7000	1	152	38 992	[+]
CDR	254.40 259.90	233.9000 285.7000	17:00 17:00 17:00 17:00	100 100 100 40	256,1000 256,1000 256,1000 256,1000	9 3 2 3	982 325 1646 80	256.0000 255.8000 255.7000 255.6000	257.9000 258.0000 258.2000 258.3000	50 274 1 7	1 2 1 1
CDRL	8,3500	16:44	620	8.50	-4.02 %	321	8.3500	8.4500	17	1	10	[+]
CDL	8.35 8.50	7.6500 9.3500	16:44 13:56 13:56 13:56	414 86 5 4	8,4000 8,4000 8,4000 8,4000	2 1 1 1	1301 1497 30 15	8.3000 8.1500 8.1000 8.0500	8.5000 8.5500 8.6000 8.6500	960 2 2 2	3 1 1 1
CELTIC	1,5400	16:43	5	1.60	-3.75 %	2	1.5050	1.5400	695	36	54	[+]
CPD	1.44 1.60	1.4400 1.7600	16:43 16:43 16:43 16:43	4991 2000 2 1	1,5000 1,5000 1,5000 1,5000	1 1 3 3	9 2 1050 1060	1.5000 1.4600 1.4550 1.4400	1.5450 1.5750 1.5900 1.5950	142 2 2 104	2 1 1 3
CEZ	214,0000	16:05	1	214.20	-0.74 %	17	210.2000	215.0000	20	0	4	[+]
CEZ	212.80 214.20	192.8000 235.6000	10:36 09:00 09:00 09:00	5 1 8 2	213,0000 212,8000 214,2000 214,2000	1 1 1 1	20 10 30 4	206.2000 206.0000 204.4000 204.2000	215.4000 217.4000 217.6000 217.8000	2 5 5 5	1 1 1 1
CIGAMES	3,0300	17:00	2500	3.02	0.00 %	12	3.0050	3.0300	399	235	708	[+]
CIG	2.98 3.04	2.7200 3.3200	17:00 17:00 17:00 17:00	1000 35 13 2500	3,0300 3,0300 3,0300 3,0300	3 3 7 2	1103 32573 9343 201	3.0000 2.9900 2.9800 2.9750	3.0400 3.0450 3.0500 3.0600	3957 500 4050 2000	2 1 3 1
CLNPHARMA	20,8000	17:00	4	20.95	-0.72 %	50	20.6500	20.8000	472	3	56	[+]
CLN	20.55 20.95	18.8600 23.0000	17:00 16:48 16:48 15:35	23 61 5 29	20,8000 20,6500 20,6500 20,8500	3 2 5 1	314 292 2233 40	20.6000 20.5500 20.5000 20.4500	20.8500 20.9000 20.9500 21.1500	212 380 992 50	2 1 1 1
CLOUD	64,2000	16:49	100	63.60	-1.23 %	100	63.4000	65.0000	116	1	44	[+]
CLD	62.20 66.00	57.4000 69.8000	16:48 16:43 15:51 14:25	50 200 20 2	64,2000 64,2000 64,2000 62,2000	1 1 1 1	50 148 20 24	62.6000 62.2000 62.0000 61.4000	66.0000 66.2000 66.8000 67.0000	40 175 50 1000	4 1 1 1
COALENERG	2,2240	17:00	1081	2.35	-5.20 %	1488	2.2240	2.2440	819	83	189	[+]
CLE	2.20 2.35	2.1200 2.5880	17:00 17:00 17:00 17:00	750 986 495 766	2,2240 2,2240 2,2240 2,2240	1 4 3 1	735 3845 2250 1000	2.2220 2.2200 2.2120 2.2060	2.2460 2.2700 2.3000 2.3180	1000 5205 3261 2800	1 2 1 1
COGNOR	5,1400	17:02	602	5.00	5.54 %	680	5.1050	5.1400	398	186	935	[+]
COG	4.89 5.17	4.5000 5.5000	17:02 17:00 17:00 17:00	350 1000 48 100	5,1400 5,1400 5,1400 5,1400	1 2 2 2	1000 2031 298 2516	5.1000 5.0800 5.0750 5.0650	5.1500 5.1650 5.1700 5.1750	1187 1000 1420 1000	2 1 5 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	1761	PKC	PKC	15278	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	2 6 1 1	142 379 10 3	3.7200 3.7100 3.7000 3.6700	2.5000 2.9900 3.0000 3.1800	300 1000 1465 3000	1 1 2 1
COMP	58,0000	16:49	3	58.50	-0.51 %	1	PKC	58.0000	488	2	101	[+]
CMP	57.80 58.50	52.7000 64.3000	16:49 16:49 16:49 16:49	3 1 2 1	58,0000 58,0000 58,0000 58,0000	1 1 3 2	167 10 71 42	57.8000 57.6000 57.5000 57.4000	58.4000 58.5000 58.7000 58.8000	859 303 52 240	2 2 1 3
COMPERIA	4,6200	15:42	4	4.62	-3.75 %	446	4.6200	4.8000	1600	0	1	[+]
CPL	4.62 4.80	4.1600 5.0500	09:02 09:00 12:42 09:06	204 20 100 62	4,8000 4,6200 4,8000 4,8000	1 1 1 1	1700 141 430 46	4.6000 4.4400 4.4200 4.4000	4.8800 4.9000 4.9800 5.0000	1000 1345 100 120	1 2 1 1
COMPREMUM	1,0750	17:00	1750	1.11	-3.15 %	4036	1.0700	1.0750	586	49	53	[+]
CPR	1.06 1.11	1.0000 1.2200	17:00 16:18 15:51 15:51	1000 50 700 300	1,0750 1,0750 1,0750 1,0750	3 2 3 1	9064 12798 2456 7000	1.0600 1.0550 1.0500 1.0400	1.0950 1.1000 1.1250 1.1300	259 7430 4795 1329	1 2 1 1
CORMAY	0,5400	17:00	133	0.56	-3.57 %	2789	0.5320	0.5400	98207	23	12	[+]
CRM	0.53 0.56	0.5040 0.6160	17:00 16:29 16:27 16:25	17 1450 200 10	0,5400 0,5400 0,5400 0,5400	1 3 2 2	949 5040 5020 9000	0.5300 0.5200 0.5160 0.5140	0.5420 0.5440 0.5460 0.5540	9347 42 2098 2500	2 1 3 1
CREEPYJAR	542,0000	17:01	4	582.00	-4.24 %	114	528.0000	542.0000	14	12	6 439	[+]
CRJ	526.00 582.00	524.0000 640.0000	17:01 17:01 17:00 17:00	1 2 3 5	542,0000 542,0000 542,0000 542,0000	13 9 4 2	228 106 172 20	526.0000 524.0000 522.0000 520.0000	544.0000 546.0000 548.0000 550.0000	22 20 28 212	4 3 6 4
CREOTECH	676,0000	17:00	43	670.00	1.35 %	1	673.0000	677.0000	15	8	5 480	[+]
CRI	668.00 682.00	603.0000 737.0000	17:00 17:00 17:00 17:00	36 1 1 4	676,0000 676,0000 676,0000 676,0000	1 3 9 4	9 76 62 37	670.0000 668.0000 667.0000 666.0000	678.0000 679.0000 680.0000 681.0000	22 67 1357 298	1 5 15 5
CYBERFLKS	176,4000	17:00	2	179.80	-0.28 %	15	175.6000	176.8000	6	13	2 222	[+]
CBF	174.00 179.90	161.9000 197.7000	17:00 17:00 17:00 17:00	5 2 1 14	176,4000 176,4000 176,4000 176,4000	1 2 8 1	20 21 47 1	175.5000 175.2000 175.0000 174.9000	176.9000 177.0000 177.7000 177.9000	1 200 10 1	1 1 2 1
CYFRPLSAT	16,7500	17:00	110	16.60	1.06 %	20000	16.6600	16.7500	1140	1 014	16 991	[+]
CPS	16.56 16.88	14.9400 18.2600	17:00 17:00 17:00 17:00	845 63 250 100	16,7500 16,7500 16,7500 16,7500	1 1 2 1	14738 10 2752 3933	16.6450 16.6400 16.6350 16.6200	16.7550 16.7600 16.7650 16.7700	15 100 32 210	2 1 2 3
DADELO	69,0000	17:01	32	68.20	-1.29 %	21	68.8000	69.0000	307	5	316	[+]
DAD	68.20 70.00	61.4000 75.0000	17:00 16:49 16:44 16:42	5 20 17 67	69,0000 68,7000 68,7000 68,7000	1 2 3 1	63 60 83 14	68.7000 68.5000 68.4000 68.2000	69.1000 69.4000 69.5000 70.0000	61 32 6 285	2 1 1 5
DATAWALK	121,6000	17:00	20	123.80	-1.62 %	29	119.4000	121.6000	75	41	4 800	[+]
DAT	112.80 123.80	111.6000 136.0000	17:00 17:00 17:00 17:00	5 12 3 10	121,6000 121,6000 121,6000 121,6000	1 8 3 3	2 557 101 97	119.2000 119.0000 118.2000 118.0000	122.0000 122.2000 122.4000 122.6000	55 201 47 70	1 2 1 2
DBENERGY	9,2000	13:07	200	9.50	-3.16 %	20	9.1800	9.4800	10	0	3	[+]
DBE	9.20 9.50	8.5600 10.4500	09:00 10:51 10:51 09:18	100 46 6 4	9,5000 9,5000 9,4800 9,4800	1 2 3 3	3 8 46 22	9.1600 9.1400 9.1200 9.1000	9.5000 9.6000 9.7000 9.7400	328 160 60 20	1 1 2 1
DEBICA	87,9000	17:00	16	87.00	1.15 %	24	87.5000	87.9000	76	3	224	[+]
DBC	86.90 87.90	78.3000 95.7000	17:00 17:00 17:00 17:00	4 44 1 5	87,9000 87,9000 87,9000 87,9000	3 3 1 3	31 458 5 71	87.3000 87.2000 87.1000 87.0000	88.0000 88.2000 88.4000 88.5000	211 12 122 170	8 1 3 2
DECORA	72,3000	17:00	15	71.50	1.12 %	121	71.6000	72.3000	35	1	58	[+]
DCR	71.50 72.40	64.4000 78.6000	17:00 16:15 16:15 15:52	25 1 1 1	72,3000 72,3000 72,3000 72,3000	8 4 7 3	320 97 206 165	71.5000 71.3000 71.2000 71.1000	72.4000 72.5000 72.9000 73.0000	541 7 30 30	1 1 1 1
DEKPOL	73,4000	16:42	35	74.60	-0.81 %	131	72.8000	73.6000	93	1	68	[+]
DEK	72.20 74.60	67.2000 82.0000	16:41 16:24 16:24 15:27	28 1 5 1	73,0000 72,8000 72,8000 73,4000	1 1 2 6	137 138 117 109	72.6000 72.4000 72.2000 72.0000	73.8000 74.0000 74.2000 74.6000	90 204 13 75	2 2 1 1
DELKO	6,1100	17:00	80	6.12	-0.16 %	177	6.1100	6.1400	460	2	11	[+]
DEL	6.10 6.14	5.5100 6.7300	16:07 15:48 15:42 15:24	102 1 17 11	6,1100 6,1400 6,1400 6,1400	3 2 1 2	388 310 550 2	6.1000 6.0900 6.0700 6.0600	6.1500 6.1600 6.1700 6.1900	350 1700 4609 375	1 2 1 1
DEVELIA	10,6800	17:00	1042	10.66	0.38 %	101	10.6200	10.6800	39	65	689	[+]
DVL	10.50 10.68	9.6000 11.7200	17:00 17:00 17:00 17:00	60 189 61 88	10,6800 10,6800 10,6800 10,6800	2 4 1 2	1442 2377 1 8	10.6000 10.5800 10.5600 10.5400	10.7000 10.7200 10.7400 10.7600	11154 962 3628 2650	6 2 3 3
DGA	26,8000	16:45	2	26.80	-0.37 %	2	26.4000	26.8000	144	0	0	[+]
DGA	26.80 26.80	24.2000 29.4000	16:45 16:45 16:45 16:45	2 2 2 2	26,8000 26,8000 26,8000 26,8000	1 1 1 1	2 2 20 100	26.0000 25.4000 24.5000 24.4000	26.9000 27.0000 28.0000 28.4000	66 259 200 70	1 2 1 1
DIAG	157,3000	17:04	38	158.00	-0.51 %	12	157.3000	157.4000	89	47	7 455	[+]
DIA	157.20 158.70	142.2000 173.8000	17:04 17:04 17:03 17:03	10 12 38 42	157,3000 157,3000 157,3000 157,3000	5 3 18 2	63 235 483 105	157.2000 157.1000 157.0000 156.9000	157.5000 157.7000 158.0000 158.2000	4 4 4 1	2 2 2 1
DIGITANET	203,4000	17:00	48	202.40	0.30 %	5	200.8000	203.4000	614	6	1 209	[+]
DIG	198.90 204.40	182.2000 222.6000	17:00 17:00 17:00 16:49	22 23 21 1	203,4000 203,4000 203,4000 203,2000	1 2 2 9	60 65 219 180	200.6000 200.4000 200.2000 200.0000	203.6000 203.8000 204.0000 204.2000	20 893 87 9	1 1 2 1
DINOPL	28,5000	17:04	34	29.16	-1.59 %	8965	28.4900	28.5000	37930	6 575	187 647	[+]
DNP	28.24 29.20	26.2500 32.0700	17:03 17:02 17:02 17:02	26 80 10 110	28,5000 28,5000 28,5000 28,5000	2 2 2 2	1131 7826 2022 2738	28.4800 28.4700 28.4600 28.4500	28.5500 28.6000 28.6200 28.6400	239 150 38319 4	3 2 2 1
DMGROUP	2,1800	17:00	2	2.11	-1.36 %	4	2.1600	2.1800	19126	20	42	[+]
DMG	2.11 2.19	1.9000 2.3200	16:39 15:51 15:51 15:51	297 1 2 2	2,1900 2,1900 2,1800 2,1800	3 3 1 8	4408 3504 10 2584	2.1400 2.1300 2.1200 2.1100	2.2000 2.2200 2.2400 2.2600	20 30 253 20	1 2 2 1
DOMDEV	258,0000	17:00	13	258.50	-0.19 %	187	258.0000	258.5000	26	2	557	[+]
DOM	254.00 258.50	233.0000 284.0000	17:00 17:00 17:00 17:00	2 4 12 7	258,0000 258,0000 258,0000 258,0000	1 2 2 1	10 46 46 20	257.0000 255.5000 255.0000 254.5000	259.0000 259.5000 260.0000 260.5000	22 55 407 250	1 2 2 1
DRAGOENT	18,3500	13:27	10	18.35	-0.81 %	83	17.8000	18.2500	61	0	3	[+]
DGE	17.90 18.35	16.5500 20.1000	11:49 10:51 09:24 09:22	2 50 100 26	18,3500 18,0500 17,9000 18,3500	1 3 1 1	2 172 136 55	17.6500 17.5500 17.5000 17.4000	18.3000 18.4000 18.5000 18.5500	100 194 20 100	1 1 1 1
ECHO	4,8850	17:00	50	4.82	1.77 %	1	4.8800	4.8850	307	54	262	[+]
ECH	4.79 4.95	4.3400 5.3000	17:00 17:00 17:00 17:00	9 1 2 9	4,8850 4,8850 4,8850 4,8850	1 4 5 1	1 4216 710 1000	4.8200 4.8100 4.8050 4.8000	4.8950 4.9100 4.9300 4.9350	459 607 1172 284	1 2 1 2
EDINVEST	8,2600	17:02	986	8.20	0.73 %	4157	8.2000	8.4800	100	4	34	[+]
EDI	8.20 8.28	7.3800 9.0200	16:47 16:38 15:43 15:30	1 25 3 45	8,2600 8,2000 8,2000 8,2000	1 1 2 4	190 50 5 4242	8.1200 8.0600 7.9000 7.8000	8.5000 8.5200 8.5600 8.5800	199 2 393 3	1 1 1 1
ELEKTROTI	60,8000	17:04	20	59.85	1.67 %	118	60.2500	60.8000	194	19	1 134	[+]
ELT	59.50 61.00	53.9000 65.8000	17:00 17:00 17:00 17:00	40 23 23 12	60,8000 60,8000 60,8000 60,8000	1 2 1 1	50 156 118 50	60.2000 60.1500 60.1000 59.9000	60.8500 60.9000 61.0000 61.1500	318 60 1115 118	1 1 2 1
ELKOP	1,7700	16:37	2	1.66	5.99 %	2	1.7050	1.7700	700	90	152	[+]
EKP	1.66 1.77	1.4950 1.8250	16:37 16:36 16:31 16:29	600 227 1200 1	1,7450 1,7000 1,7000 1,7000	1 1 1 2	12636 1200 100 494	1.7000 1.6150 1.6100 1.6050	1.7750 1.7850 1.7900 1.7950	6 1600 717 1006	1 1 1 2
ENEA	21,3800	17:00	411	21.50	-0.56 %	203	21.3600	21.3800	2128	710	15 033	[+]
ENA	20.82 21.68	19.3500 23.6400	17:00 17:00 17:00 17:00	461 213 139 194	21,3800 21,3800 21,3800 21,3800	2 1 1 1	29 185 89 186	21.3400 21.3200 21.3000 21.2800	21.4200 21.4600 21.4800 21.5000	500 376 4258 680	1 3 1 2
ENELMED	19,0000	17:00	2	19.00	0.00 %	3	18.9000	19.0000	184	0	3	[+]
ENE	19.00 19.00	17.1000 20.8000	14:27 14:05 10:03 09:00	50 13 1 70	19,0000 19,0000 19,0000 19,0000	1 2 2 2	5 214 55 285	18.8000 18.7000 18.6000 18.4000	19.2000 19.4000 19.5000 19.6000	5 5 38 25	1 1 1 2
ENERGA	18,7200	17:00	18	18.70	0.11 %	30	18.6200	18.7200	982	13	238	[+]
ENG	18.64 18.74	16.8400 20.5500	17:00 17:00 17:00 16:45	81 150 1 9	18,7200 18,7200 18,7200 18,6400	3 3 3 1	9 1155 3001 1500	18.6000 18.5800 18.5600 18.5400	18.7400 18.8000 18.8200 18.8400	112 1733 2721 8795	1 4 1 1
ENERGOINS	2,2200	16:00	10	2.23	-0.45 %	1086	2.1800	2.2200	1070	10	22	[+]
ENI	2.15 2.24	2.0100 2.4500	15:23 15:23 13:27 13:27	242 107 195 5	2,1700 2,1800 2,2300 2,2200	2 2 4 2	1016 2001 4688 2089	2.1700 2.1600 2.1500 2.1400	2.2300 2.2400 2.2500 2.2600	3326 2394 187 517	2 2 1 2
ENTER	51,9000	17:04	100	51.90	0.19 %	88	51.9000	52.0000	941	7	378	[+]
ENT	50.90 52.10	46.7500 57.0000	17:00 17:00 16:49 16:48	5 5 50 71	51,9000 51,9000 52,0000 51,8000	1 3 2 4	50 91 341 949	51.6000 51.5000 51.4000 51.3000	52.1000 52.2000 52.3000 52.5000	24 894 183 135	1 4 3 2
EQUNICO	1,1500	16:10	6000	1.12	-0.86 %	700	1.1450	1.1500	2000	63	71	[+]
EQU	1.10 1.15	1.0050 1.2250	16:10 16:05 16:05 16:04	1000 5000 1000 5000	1,1500 1,1500 1,1500 1,1500	2 1 2 5	751 5000 5081 20038	1.1300 1.1250 1.1200 1.1000	1.1600 1.1650 1.1700 1.1750	1036 1500 1000 1400	1 1 1 1
ERBUD	26,0000	17:00	490	26.20	-4.41 %	60	26.0000	26.0500	13	14	354	[+]
ERB	25.10 26.55	23.6000 28.8000	16:47 16:45 16:43 16:43	166 265 296 250	26,0000 26,0000 25,8000 25,8000	3 3 1 1	155 538 1 100	25.8000 25.7500 25.7000 25.6000	26.1000 26.1500 26.5000 26.6000	16 273 90 100	1 1 1 1
ERG	40,0000	11:12	2	40.00	-4.31 %	200	38.4000	40.0000	188	0	0	[+]
ERG	40.00 40.00	36.0000 44.0000	15:34 15:16 17:00 16:41	2 36 2 4	41,8000 40,0000 41,8000 40,0000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	41.8000 42.0000 45.6000 46.0000	15 5 64 48	1 1 1 1
ESOTIQ	32,0000	16:47	1	32.10	-0.31 %	143	31.6000	32.0000	94	0	13	[+]
EAH	31.70 32.10	28.9000 35.3000	16:21 16:21 16:21 15:40	182 5 120 1	31,7000 31,7000 31,8000 32,0000	4 1 3 3	181 50 101 151	31.5000 31.3000 31.2000 31.1000	32.1000 32.2000 32.5000 32.6000	453 21 81 50	4 1 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	133369	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	2001 10 1000 562	0.5000 0.4890 0.4780 0.4710	0.4980 0.5000 0.5100 0.5180	1000 1140 69733 5000	1 2 3 1
EUROCASH	5,3400	17:00	310	5.39	0.75 %	754	5.3400	5.3950	3	257	1 384	[+]
EUR	5.32 5.49	4.8480 5.9200	17:00 17:00 17:00 17:00	500 1617 136 276	5,3400 5,3400 5,3400 5,3400	4 1 3 2	8908 1478 1698 1100	5.3300 5.3250 5.3200 5.3150	5.4000 5.4150 5.4250 5.4300	1199 2 702 3	3 1 2 1
EUROHOLD	4,3800	15:14	2380	4.26	11.17 %	678	4.0200	4.3800	31	5	21	[+]
EHG	4.26 4.68	3.8400 4.6800	14:51 13:37 13:37 13:36	300 50 46 193	4,3800 4,2600 4,3000 4,4000	1 1 1 2	1 1 1 3	4.0000 3.8600 3.7400 3.6400	4.6600 4.8000 4.8800 4.9400	211 100 300 35	1 1 1 1
EUROTEL	22,7000	17:00	26	23.00	-2.99 %	25	22.7000	23.5000	100	1	32	[+]
ETL	22.70 23.55	20.7000 25.3000	17:00 17:00 17:00 17:00	77 100 20 1	22,7000 22,7000 22,7000 22,7000	1 1 2 3	1 45 59 162	22.6500 22.6000 22.5500 22.5000	23.5500 23.6000 23.9500 24.0000	58 1705 4903 961	1 4 1 3
FABRITY	25,0000	14:47	1	25.00	0.00 %	10111	24.8000	25.0000	634	0	1	[+]
FAB	24.80 25.00	22.5000 27.5000	14:09 12:28 09:21 09:18	20 12 8 1	25,0000 25,0000 25,0000 24,8000	5 4 4 1	1522 725 2866 10000	24.7000 24.6000 24.5000 24.4000	25.1000 25.5000 25.6000 25.8000	585 100 170 100	1 1 1 1
FASING	15,0000	14:56	20	0.00	0.00 %	711	14.5000	15.0000	510	0	0	[+]
FSG	0.00 0.00	13.5000 16.5000	16:26 16:26 15:05 15:05	4 10 10 7	15,0000 15,0000 14,6000 14,6000	1 2 1 1	525 85 20 10	14.3000 14.2000 14.1000 14.0000	15.5000 15.8000 15.9000 16.0000	200 42 150 400	1 1 1 3
FEERUM	14,8000	17:00	2	13.70	-0.34 %	75	14.5000	14.8000	45	2	35	[+]
FEE	13.70 14.85	12.3500 15.0500	16:28 15:43 12:23 12:23	101 4 100 100	14,5000 14,5000 14,5000 14,5000	1 1 1 1	200 100 30 50	14.0000 13.8500 13.5500 13.5000	14.8500 15.0000 15.0500 15.2000	658 1100 342 600	3 2 1 1
FERRO	28,8000	16:48	60	28.90	-0.35 %	383	28.5000	28.8000	273	3	88	[+]
FRO	28.50 28.90	26.1000 31.7000	16:42 16:40 16:39 16:30	1 2 10 1	28,8000 28,8000 28,8000 28,8000	3 4 3 2	29 1042 184 140	28.4000 28.3000 28.2000 28.1000	28.9000 29.0000 29.1000 29.2000	504 707 95 5	4 4 2 2
FON	1,6000	16:05	1	1.58	-4.19 %	1049	1.6000	1.6500	4672	0	0	[+]
FON	1.58 1.65	1.4200 1.7300	13:34 10:37 14:56 14:05	5 199 13 545	1,6500 1,5750 1,6700 1,5650	1 2 1 4	866 16000 1000 4102	1.5750 1.5700 1.5650 1.5600	1.6700 1.6950 1.7000 1.7150	553 400 2200 740	2 1 3 1
FORTE	20,0000	17:00	6	20.00	0.25 %	112	19.9500	20.0000	728	2	47	[+]
FTE	19.85 20.00	18.0000 22.0000	16:20 16:19 16:19 16:19	88 88 109 105	19,9500 19,8500 19,8500 19,8500	1 3 6 8	30 341 443 1842	19.9000 19.8500 19.8000 19.7500	20.2000 20.3000 20.5000 20.7000	294 225 1 340	2 2 1 4
GAMEOPS	13,3500	16:34	10	13.50	-1.48 %	25	13.3500	13.4000	300	2	26	[+]
GOP	13.35 13.50	12.1500 14.8500	15:35 15:35 13:54 13:30	23 1477 8 141	13,5000 13,4500 13,4500 13,3500	2 3 3 2	105 715 1085 1100	13.2500 13.2000 13.1500 13.1000	13.5000 13.5500 13.6000 13.7500	255 85 293 200	2 2 2 1
GAMFACTOR	4,9000	17:01	30	4.91	-0.20 %	110	4.9000	4.9850	493	2	10	[+]
GIF	4.72 5.00	4.4150 5.3900	12:43 12:43 12:43 11:16	21 3 29 61	4,9000 4,9100 4,9100 4,9100	1 1 1 1	205 1520 300 400	4.8550 4.8500 4.8400 4.8100	4.9900 5.0000 5.0400 5.0500	200 668 200 466	1 2 1 1
GENOMTEC	6,3600	17:01	213	6.47	-1.24 %	902	6.3400	6.3600	72	124	807	[+]
GMT	6.31 6.87	5.8300 7.1100	17:00 17:00 16:49 16:35	237 1 215 1038	6,3600 6,3600 6,4200 6,4400	2 3 3 3	1733 1885 3875 1891	6.3300 6.3200 6.3100 6.3000	6.4400 6.4500 6.4600 6.5000	29 2001 2300 5000	1 2 1 1
GETIN	0,4910	17:00	16	0.49	0.00 %	4357	0.4910	0.4940	6000	65	32	[+]
GTN	0.49 0.50	0.4420 0.5400	16:39 16:39 16:30 16:30	3129 850 1536 60	0,4910 0,4910 0,4910 0,4920	1 24 1 4	4654 135017 4000 6530	0.4905 0.4900 0.4895 0.4890	0.4960 0.4965 0.4975 0.4980	20366 6800 2390 3200	4 1 1 1
GPW	81,9000	17:00	29	82.00	-0.12 %	4	81.8500	81.9000	122	64	5 183	[+]
GPW	80.90 82.55	73.8000 90.2000	17:00 17:00 17:00 17:00	38 32 14 2	81,9000 81,9000 81,9000 81,9000	2 1 2 1	4 15 4 50	81.6000 81.5500 81.5000 81.4000	82.0000 82.2000 82.2500 82.3500	476 100 744 408	3 1 1 2
GREENX	2,3480	17:01	634	2.32	2.62 %	80366	2.3480	2.3680	1270	527	1 235	[+]
GRX	2.32 2.37	2.0880 2.5520	17:01 17:00 17:00 17:00	116 1184 500 1000	2,3480 2,3480 2,3480 2,3480	1 1 1 1	50000 50 1075 2000	2.3380 2.3280 2.3240 2.3220	2.3700 2.3740 2.3760 2.3780	7276 900 5104 5600	4 1 3 2
GRODNO	17,7500	16:46	1	17.30	2.60 %	200	17.5500	17.7500	564	32	553	[+]
GRN	16.75 17.80	15.6000 19.0000	16:46 16:45 16:41 16:41	11 1 1 444	17,7500 17,4500 17,4000 17,5000	2 1 1 1	1733 216 299 300	17.5000 17.4500 17.4000 17.3500	17.8000 17.8500 17.9000 17.9500	296 489 552 101	1 2 3 1
GRUPAAZOTY	21,1000	17:00	236	20.50	4.46 %	90	21.0600	21.1000	21427	575	11 946	[+]
ATT	20.24 21.18	18.4500 22.5400	17:00 17:00 17:00 17:00	147 2547 586 148	21,1000 21,1000 21,1000 21,1000	1 2 2 1	500 500 301 800	21.0200 21.0000 20.9400 20.9200	21.1200 21.1400 21.1600 21.1800	1144 750 865 2512	2 2 6 9
GRUPRACUJ	42,4500	17:01	23	43.90	-1.96 %	77	42.4500	42.8000	126	11	458	[+]
GPP	42.20 43.90	39.5500 48.2500	17:00 17:00 17:00 17:00	41 9 15 26	42,4500 42,4500 42,4500 42,4500	1 3 2 8	5 111 23 184	42.3500 42.3000 42.2500 42.2000	42.9000 43.0000 43.1000 43.3000	67 50 73 15	1 1 1 1
GTC	2,7100	16:37	70	2.71	1.12 %	501	2.5800	2.7100	380	26	69	[+]
GTC	2.59 2.73	2.4400 2.9800	14:11 14:11 14:11 14:11	5000 5000 5000 5000	2,5900 2,6000 2,6100 2,6200	1 2 1 3	500 572 5 310	2.5500 2.5400 2.5200 2.5100	2.7200 2.7300 2.7400 2.7500	205 477 1254 385	1 1 5 2
HANDLOWY	115,0000	17:03	100	115.00	0.52 %	88	115.0000	115.4000	288	24	2 775	[+]
BHW	113.80 115.00	103.6000 126.4000	17:02 17:02 17:00 17:00	28 22 11 39	115,0000 115,0000 115,0000 115,0000	2 2 2 3	7 146 9 11	114.8000 114.6000 114.4000 114.2000	115.6000 115.8000 116.0000 116.2000	257 500 650 101	2 1 2 4
HARPER	5,2000	09:00	5	5.20	-1.52 %	1388	5.1400	5.1600	1195	0	0	[+]
HRP	5.20 5.20	4.6800 5.7200	16:49 14:57 14:07 13:19	200 16 2 350	5,2800 5,3000 5,3000 5,3000	3 1 4 3	5 500 844 2109	5.1000 5.0800 5.0600 5.0400	5.2800 5.3000 5.3200 5.3400	100 600 500 62	1 2 1 1
HELIO	56,0000	17:00	1	53.20	-0.36 %	6	54.8000	56.0000	51	1	34	[+]
HEL	53.20 56.20	47.9000 58.4000	16:47 16:28 16:27 16:26	1 31 1 1	55,2000 54,8000 54,8000 54,8000	2 1 1 1	147 20 44 12	54.2000 54.0000 53.8000 53.4000	56.2000 57.2000 57.8000 58.0000	85 167 500 400	1 1 1 1
HERCULES	1,4700	17:00	94	1.50	-1.67 %	800	1.4550	1.4700	1886	272	424	[+]
HRS	1.44 1.64	1.3500 1.6400	17:00 17:00 16:49 16:49	7 49 50 50	1,4700 1,4700 1,4650 1,4650	2 1 1 1	200 1100 100 230	1.4500 1.4450 1.4400 1.4350	1.5000 1.5050 1.5100 1.5250	893 100 100 6500	1 1 1 1
HUUUGE	21,1000	17:00	77	21.20	-0.94 %	773	21.1000	21.4000	1226	2	49	[+]
HUG	21.00 21.55	19.0800 23.3000	17:00 17:00 17:00 17:00	500 79 212 1	21,1000 21,1000 21,1000 21,1000	4 2 1 2	414 300 1238 20005	21.0500 21.0000 20.9000 20.8000	21.5500 21.6000 21.8000 22.0000	67 71 8 194	1 2 1 3
HYDROTOR	14,0000	15:23	71	15.25	-1.41 %	481	13.9500	14.2000	529	1	11	[+]
HDR	14.00 15.70	13.7500 16.7500	15:23 15:23 11:25 10:14	534 44 13 4	14,0500 14,2000 14,2500 14,2500	2 2 2 2	392 900 405 400	13.9000 13.8000 13.7500 13.7000	14.2500 15.3000 15.7000 16.0000	94 50 104 395	2 1 1 2
IBSM	72,6000	10:08	1	71.80	0.83 %	1	70.2000	71.8000	8	0	0	[+]
IBS	71.80 72.60	64.8000 78.8000	10:08 10:03 09:59 09:00	1 1 1 1	72,6000 72,6000 72,6000 71,8000	1 1 1 1	1 130 3 1	70.0000 69.8000 68.4000 68.2000	72.0000 73.0000 74.0000 74.4000	50 120 41 13	1 1 1 1
IDMSAPL	0,4540	11:39	20	0.50	-8.84 %	2000	0.4560	0.4980	2763	2	1	[+]
IDM	0.45 0.50	0.4500 0.5450	10:12 10:11 09:45 09:20	340 61 26 1000	0,4540 0,4980 0,4980 0,5000	1 2 1 1	640 5840 17000 200	0.4540 0.4520 0.4500 0.4000	0.5000 0.5150 0.5200 0.5450	16006 3000 3932 2986	2 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4705	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 23178 477	1 1 8 1
IFIRMA	27,5000	17:00	20	27.30	2.80 %	26	27.2500	27.5000	758	2	51	[+]
IFI	26.90 27.65	24.6000 30.0000	16:46 16:36 16:34 16:34	222 20 50 5	27,5000 27,6500 27,6000 27,6000	1 1 1 1	60 42 45 60	27.1000 27.0500 27.0000 26.9500	27.6000 27.6500 27.7000 27.7500	598 80 144 62	1 1 2 1
IFSA	0,1340	17:00	130	0.13	6.35 %	10000	0.1250	0.1340	46537	229	28	[+]
IFR	0.11 0.13	0.1070 0.1430	16:40 16:38 16:08 16:07	8000 4000 1006 16100	0,1340 0,1320 0,1340 0,1340	1 2 1 2	226800 6600 13500 27000	0.1240 0.1210 0.1130 0.1120	0.1360 0.1370 0.1390 0.1400	38180 14841 9286 12600	1 1 1 3
IMCOMPANY	38,8000	17:00	40	38.50	2.11 %	1	37.8000	38.8000	1089	1	55	[+]
IMC	37.65 38.80	34.6500 42.3500	16:21 16:21 16:01 16:01	63 12 98 1	38,8000 38,8000 38,8000 38,7500	2 3 1 1	151 152 2000 250	37.6000 37.2500 37.0500 36.3000	39.0000 39.5000 39.7000 40.0000	400 145 364 702	1 2 1 4
IMMOBILE	5,0000	17:00	4	4.91	1.83 %	626	5.0000	5.1200	2000	21	103	[+]
GKI	4.85 5.14	4.4200 5.4000	17:00 16:45 16:45 16:41	1 150 550 120	5,0000 5,1400 5,0800 4,9700	2 1 1 1	350 300 1000 136	4.9800 4.9200 4.8800 4.8700	5.2000 5.2200 5.2400 5.3000	300 300 500 2429	1 1 1 1
IMPERA	1,7000	14:05	1	1.62	0.00 %	4647	1.7000	1.7700	1000	16	26	[+]
IMP	1.62 1.70	1.4600 1.7800	12:34 10:32 10:00 09:59	1 1 5250 4600	1,7000 1,7000 1,7000 1,7000	1 1 1 2	812 432 444 550	1.5800 1.5600 1.5100 1.4200	1.7800 1.8000 1.8500 1.9300	4377 4521 1263 2007	1 2 1 1
IMS	2,0000	17:00	100	2.01	1.52 %	45	1.9820	2.0000	3480	34	68	[+]
IMS	1.95 2.03	1.8100 2.2100	17:00 17:00 17:00 17:00	175 5 5 5	2,0000 2,0000 2,0000 2,0000	2 1 1 2	345 250 450 1017	1.9700 1.9640 1.9620 1.9600	2.0050 2.0200 2.0300 2.0400	10 1000 3260 2444	1 1 4 5
INC SA	1,7400	15:56	1	1.76	0.87 %	100	1.7200	1.7400	689	7	12	[+]
INC	1.70 1.76	1.5850 1.9350	15:54 11:44 10:26 10:17	5 115 864 3796	1,7400 1,7400 1,7400 1,7400	1 1 2 1	2000 1000 1910 100	1.7000 1.6750 1.6650 1.6550	1.7600 1.7650 1.7700 1.7750	400 1225 60 1845	1 1 1 1
INGBSK	395,8000	17:00	11	390.00	2.38 %	89	395.8000	396.2000	2	14	5 368	[+]
ING	390.00 397.80	351.0000 429.0000	17:00 17:00 17:00 17:00	39 143 29 13	395,8000 395,8000 395,8000 395,8000	2 1 1 1	126 127 127 10	394.0000 393.8000 393.4000 393.0000	396.6000 396.8000 397.4000 397.6000	116 4 2 53	1 1 1 2
INPRO	7,5500	16:29	10	7.60	-0.66 %	514	7.5500	7.6000	74	4	34	[+]
INP	7.55 7.80	6.8500 8.3500	16:09 15:45 14:48 14:43	200 7 626 999	7,6000 7,5500 7,6000 7,6000	6 1 2 2	1106 66 880 254	7.5000 7.4500 7.4000 7.3500	7.7000 7.8000 7.9000 8.0000	5959 713 200 312	2 1 1 1
INSTALKRK	37,4000	16:40	84	37.50	-0.53 %	168	37.4000	37.8000	38	0	7	[+]
INK	37.40 37.90	33.8000 41.2000	16:40 16:40 16:40 16:40	45 35 8 8	37,5000 37,5000 37,7000 37,7000	2 2 2 3	121 121 73 51	37.3000 37.1000 37.0000 36.9000	37.9000 38.0000 38.2000 38.3000	92 200 55 54	2 1 1 1
INTERBUD	1,9400	13:58	1	2.07	0.00 %	350	1.8300	1.9400	799	6	12	[+]
ITB	1.80 2.07	1.6800 2.0500	12:20 12:19 12:19 11:49	370 230 400 40	1,9500 1,9400 1,8800 1,8350	1 1 1 2	1000 1333 1000 1016	1.8200 1.8000 1.7900 1.7800	1.9500 1.9900 2.0000 2.0300	2629 500 1200 550	1 1 1 1
INTERCARS	768,0000	17:00	4	761.00	0.92 %	1	765.0000	769.0000	1	1	895	[+]
CAR	753.00 768.00	685.0000 837.0000	17:00 17:00 17:00 17:00	8 18 14 2	768,0000 768,0000 768,0000 768,0000	2 4 2 3	49 320 20 65	761.0000 760.0000 759.0000 756.0000	771.0000 774.0000 778.0000 780.0000	9 1 1 35	1 1 1 3
INTERSPPL	0,3840	14:45	5000	0.39	-2.17 %	28	0.3900	0.3915	3500	5	2	[+]
IPO	0.38 0.39	0.3535 0.4315	11:45 09:00 16:39 13:16	100 1 7 147	0,3925 0,3925 0,3925 0,3925	1 1 1 1	315 2626 100 100	0.3840 0.3835 0.3810 0.3770	0.3920 0.3925 0.3945 0.3950	1353 4040 3100 31	1 1 1 1
INTROL	7,2200	16:21	25	7.24	-2.17 %	50	7.1800	7.2200	32	4	31	[+]
INL	7.18 7.38	6.5200 7.9600	16:21 16:21 15:35 15:35	1 1 7 5	7,2200 7,2200 7,3800 7,3800	2 3 4 2	269 204 1071 206	7.1600 7.1400 7.1200 7.1000	7.2400 7.3000 7.3600 7.3800	2 75 30 293	2 1 1 2
IPOPEMA	6,9800	16:17	20	6.88	0.58 %	1000	6.8800	6.9800	32031	3	18	[+]
IPE	6.88 6.98	6.2000 7.5600	15:59 15:45 15:41 15:41	5 14 63 6	6,9800 6,8800 6,8800 6,8800	1 1 1 1	918 1000 11 159	6.8600 6.8000 6.7400 6.7200	7.0000 7.0800 7.1800 7.3400	24 4 1916 530	2 1 1 1
IZOLACJA	3,8600	17:00	2	4.00	-3.50 %	700	3.5400	3.8600	196	6	22	[+]
IZO	3.61 4.00	3.6000 4.4000	16:46 16:46 16:44 16:44	2 3 730 100	3,8600 3,8600 3,6100 3,6200	1 1 1 1	200 410 370 1	3.5200 3.5100 3.4700 3.2200	3.9800 4.0000 4.0200 4.0700	100 4988 792 400	1 1 1 1
IZOSTAL	3,1500	15:57	25	3.11	0.32 %	384	3.1300	3.1500	1431	10	30	[+]
IZS	3.10 3.15	2.8000 3.4200	15:45 15:14 13:24 13:24	16 12 62 250	3,1300 3,1500 3,1500 3,1500	4 1 3 1	50369 1000 3830 100	3.1200 3.1100 3.1000 3.0900	3.1600 3.1700 3.1800 3.2000	650 12220 200 2659	2 3 1 3
JRHOLDING	4,7500	17:00	534	4.70	1.06 %	20	4.7000	4.7500	466	19	88	[+]
JRH	4.62 4.84	4.2300 5.1600	17:00 17:00 16:41 16:41	12 450 300 12	4,7500 4,7500 4,6500 4,6500	1 1 1 1	550 12 12 6	4.6600 4.6400 4.6300 4.6200	4.7900 4.8300 4.8500 4.8600	675 246 875 665	1 1 1 1
JSW	28,0000	17:02	100	28.00	-0.28 %	37	27.9900	28.0000	31	529	14 617	[+]
JSW	27.30 28.24	25.2000 30.8000	17:02 17:02 17:02 17:02	100 100 500 100	28,0000 28,0000 28,0000 28,0000	1 1 1 2	3 4 132 212	27.9800 27.9700 27.9600 27.9500	28.0100 28.0200 28.0300 28.0400	34 3 2 317	1 1 2 3
JWWINVEST	2,9200	15:45	7	2.92	-1.68 %	100	2.9200	2.9900	35	0	1	[+]
JWW	2.92 2.99	2.6300 3.2100	11:02 10:23 10:22 09:04	5 65 15 50	2,9200 2,9200 2,9900 2,9900	1 2 2 3	200 375 790 2220	2.9100 2.9000 2.8900 2.8800	3.0000 3.0200 3.0300 3.0400	1338 50 69 100	2 1 1 1
KCI	0,9160	13:30	42	0.94	0.00 %	6956	0.9160	0.9360	6178	1	1	[+]
KCI	0.92 0.94	0.8440 1.0250	13:17 12:43 12:35 09:46	2 6 2 498	0,9160 0,9160 0,9160 0,9160	1 1 1 1	4693 5000 1900 5000	0.9140 0.9040 0.8900 0.8880	0.9380 0.9400 0.9440 0.9480	5307 2988 1767 6700	1 1 1 2
KERNEL	19,6400	17:00	12	19.96	-0.10 %	10988	19.6400	19.7800	255	11	218	[+]
KER	19.54 19.96	17.9800 21.9500	17:00 17:00 17:00 16:49	3 47 68 5	19,6400 19,6400 19,6400 19,7800	1 2 1 2	20 782 45 1000	19.5600 19.5400 19.5200 19.5000	19.8000 19.8400 19.9000 19.9600	1250 3150 10 300	3 1 1 1
KETY	1 129,0000	17:00	4	1,110.00	2.54 %	2	1128.0000	1130.0000	10	8	8 645	[+]
KTY	1,102.00 1,129.00	999.0000 1221.0000	17:00 17:00 17:00 17:00	6 1 11 9	1 129,0000 1 129,0000 1 129,0000 1 129,0000	1 4 3 2	141 164 128 123	1121.0000 1120.0000 1119.0000 1118.0000	1131.0000 1132.0000 1133.0000 1134.0000	45 11 27 44	3 3 3 3
KGHM	380,0000	17:04	200	360.00	7.95 %	1168	378.5500	380.0000	6159	1 336	496 707	[+]
KGH	360.00 380.00	324.0000 396.0000	17:04 17:03 17:03 17:03	200 10 50 26	380,0000 380,0000 380,0000 380,0000	3 2 2 2	14856 492 350 138	378.5000 378.4000 378.3500 378.2500	380.1000 380.1500 380.2000 380.3500	3 40 1 2	2 1 1 1
KGL	10,4000	11:04	1	10.40	0.00 %	105	10.1000	10.4000	185	0	0	[+]
KGL	10.40 10.40	9.4000 11.4000	11:03 09:00 13:44 12:55	4 2 1 30	10,4000 10,4000 10,4000 10,1000	1 1 1 1	98 3031 4 100	10.0000 9.9000 9.7500 8.9000	10.5000 11.0000 11.5000 11.6000	760 5 400 38	1 1 1 1
KINOPOL	19,6500	17:03	500	20.00	0.00 %	885	19.6000	19.6500	150	2	45	[+]
KPL	19.65 20.00	18.0000 22.0000	17:01 17:00 17:00 17:00	150 100 128 128	19,6500 19,6500 19,6500 19,6500	4 3 1 1	277 1350 1 1000	19.5000 19.4000 19.3000 19.1500	20.0000 20.1000 20.2000 20.3000	225 665 169 586	2 2 2 2
KOGENERA	82,3000	17:00	1	83.00	0.73 %	57	81.3000	82.3000	453	7	534	[+]
KGN	80.90 83.00	74.7000 91.3000	16:49 16:49 16:49 16:46	1 60 19 6	81,5000 81,5000 81,5000 81,5000	1 1 1 1	19 100 290 298	81.2000 81.1000 81.0000 80.9000	82.5000 82.6000 82.8000 82.9000	553 37 83 265	2 1 1 2
KOMPAP	19,2000	16:48	2	18.90	0.00 %	58	18.9000	19.2000	396	0	1	[+]
KMP	18.90 19.20	17.1000 20.6000	16:05 16:31 10:44 10:44	68 2 55 67	18,9000 19,2000 19,0000 19,1000	2 1 1 1	500 500 420 300	18.8000 18.5000 18.4000 17.8000	19.9000 20.0000 20.6000 21.0000	68 269 455 195	1 1 1 1
KOMPUTRON	6,0600	15:17	1	5.71	2.19 %	10	5.8100	6.0600	1479	6	32	[+]
KOM	5.71 6.08	5.1400 6.2800	14:06 14:06 13:59 13:59	5 10 127 3	6,0800 6,0700 6,0800 6,0400	1 1 2 1	200 5 284 3163	5.8000 5.7400 5.7300 5.7200	6.0700 6.0800 6.0900 6.1000	1010 668 10 300	2 1 1 1
KPPD	18,9000	11:25	76	0.00	0.00 %	26	19.0000	19.5000	814	0	0	[+]
KPD	0.00 0.00	17.1000 20.6000	09:37 09:08 09:00 09:58	2 446 1 39	18,9000 18,9000 18,9000 18,6000	1 1 1 1	150 350 410 500	18.9000 18.7000 18.6000 18.5000	20.6000 21.4000 22.0000 26.4000	234 69 210 38	1 1 2 1
KRAKCHEM	0,3320	15:46	190	0.33	0.61 %	6000	0.3230	0.3320	11122	90	30	[+]
KCH	0.32 0.34	0.2990 0.3650	15:32 13:33 13:27 13:26	1031 6900 508 1000	0,3320 0,3300 0,3220 0,3360	3 3 1 1	16192 7400 19723 6000	0.3220 0.3210 0.3200 0.3190	0.3340 0.3350 0.3360 0.3370	500 16000 26000 3592	1 2 2 1
KRKA	1 092,0000	14:54	1	1,096.00	2.06 %	100	1078.0000	1088.0000	7	0	16	[+]
KRK	1,072.00 1,096.00	987.0000 1204.0000	12:58 12:11 11:57 11:57	1 2 2 1	1 092,0000 1 090,0000 1 072,0000 1 072,0000	1 1 1 2	1 1 1 4	1076.0000 1070.0000 1060.0000 1050.0000	1096.0000 1104.0000 1160.0000 1190.0000	3 1 1 5	2 1 1 1
KRUK	424,7000	17:02	605	422.00	0.74 %	2	424.4000	424.7000	605	43	18 354	[+]
KRU	418.40 425.90	379.8000 464.2000	17:02 17:00 17:00 17:00	107 61 20 7	424,7000 424,7000 424,7000 424,7000	1 2 2 1	5 19 22 6	424.3000 424.2000 424.1000 424.0000	426.2000 426.3000 426.8000 427.1000	13 3 1 293	2 1 1 1
KRVITAMIN	12,8000	14:30	1	11.85	-0.39 %	9	11.9500	12.7500	50	1	6	[+]
KVT	11.85 12.85	10.7000 13.0000	13:15 13:15 13:15 13:08	17 159 8 159	12,8500 12,8500 12,8000 12,2000	2 1 2 1	95 5 240 177	11.9000 11.8500 11.8000 11.6500	12.8000 12.8500 12.9000 12.9500	149 82 507 572	1 1 2 3
KSGAGRO	3,7800	16:49	50	3.88	-2.58 %	35	3.7300	3.7800	483	6	23	[+]
KSG	3.66 3.89	3.4950 4.2650	16:49 16:49 16:49 16:49	30 5 65 733	3,7750 3,7700 3,7450 3,7250	1 1 1 1	1167 1000 250 10	3.7250 3.7000 3.6900 3.6800	3.8000 3.8100 3.8400 3.8800	8998 1000 10 5	3 1 1 1
LARQ	2,0000	15:46	24	2.00	0.00 %	3672	2.0000	2.0500	1700	3	6	[+]
LRQ	2.00 2.02	1.8000 2.2000	12:11 10:01 09:03 09:00	1000 595 1000 1	2,0200 2,0100 2,0000 2,0000	1 1 1 1	1050 333 345 350	1.9600 1.9100 1.8600 1.8500	2.0800 2.1000 2.1400 2.1700	1243 1990 1200 110	2 2 1 1
LENA	2,2400	16:22	110	2.26	-0.88 %	3024	2.2400	2.2700	480	13	30	[+]
LEN	2.24 2.32	2.0400 2.4800	13:11 12:37 12:37 12:37	220 278 1000 300	2,2700 2,2600 2,2500 2,2500	7 1 10 1	5926 20 4864 599	2.2200 2.2100 2.2000 2.1800	2.2800 2.2900 2.3000 2.3100	800 200 300 555	1 1 1 1
LENTEX	7,2600	16:49	1	0.00	0.00 %	150	7.0000	7.2400	1689	0	0	[+]
LTX	0.00 0.00	6.5400 7.9800	16:49 09:00 15:00 15:00	279 200 1 2	7,0600 7,0000 7,1400 7,0400	2 1 1 3	4 200 265 275	6.9400 6.9000 6.8800 6.8600	7.2600 7.2800 7.3200 7.3400	1885 40 750 649	3 1 1 1
LESS	0,2380	17:00	2	0.24	-0.42 %	50	0.2310	0.2380	16998	1	0	[+]
LES	0.23 0.24	0.2160 0.2620	13:32 13:32 09:03 09:03	300 200 2 2	0,2290 0,2300 0,2390 0,2390	2 2 1 1	7050 16640 450 10000	0.2300 0.2290 0.2270 0.2260	0.2390 0.2400 0.2420 0.2450	26233 104439 6300 19560	3 3 1 1
LIBET	1,2350	09:50	100	1.24	0.00 %	299	1.2350	1.3150	1344	3	3	[+]
LBT	1.24 1.24	1.1150 1.3550	09:43 09:42 09:00 16:28	1 2500 10 90	1,2350 1,2350 1,2350 1,2350	1 1 1 1	9500 410 2 100	1.2200 1.1900 1.1750 1.1700	1.3200 1.3250 1.3400 1.3500	10099 430 240 500	2 1 1 1
LOKUM	23,2000	13:06	2	22.70	-0.43 %	39	22.8000	23.2000	222	0	2	[+]
LKD	22.70 23.30	20.5000 24.9000	12:46 11:15 11:15 10:36	20 13 33 33	23,2000 22,7000 22,8000 23,3000	1 2 1 1	34 29 40 15	22.7000 22.6000 22.5000 22.4000	23.3000 23.4000 23.9000 24.4000	113 106 5 209	1 1 1 2
LPP	20 240,0000	17:00	2	20,240.00	0.30 %	21	20220.0000	20240.0000	1	3	59 805	[+]
LPP	19,950.00 20,480.00	18220.0000 22260.0000	17:00 17:00 17:00 17:00	3 1 1 2	20 240,0000 20 240,0000 20 240,0000 20 240,0000	5 4 5 3	12 63 233 14	20200.0000 20180.0000 20160.0000 20140.0000	20400.0000 20460.0000 20480.0000 20500.0000	1 40 12 40	1 2 2 5
LSISOFT	47,5000	16:47	14	44.00	3.26 %	170	46.0000	47.5000	657	0	14	[+]
LSI	44.00 47.50	39.6000 48.4000	16:47 16:29 16:02 15:59	26 15 22 170	47,0000 47,0000 47,0000 46,0000	1 1 1 1	2 158 30 13	45.1000 44.7000 44.5000 43.0000	48.1000 49.7000 49.9000 52.2000	160 2 103 147	1 1 2 1
LUBAWA	8,7500	17:02	2	8.75	0.46 %	6	8.7500	8.7650	4	192	1 676	[+]
LBW	8.62 8.81	7.8750 9.6250	17:02 17:02 17:00 17:00	2 990 510 2	8,7500 8,7500 8,7500 8,7500	2 1 1 3	189 30 364 354	8.6800 8.6600 8.6550 8.6500	8.7700 8.7800 8.7900 8.8000	223 1800 4 1225	1 1 2 3
MABION	7,7000	17:00	5	7.73	-0.39 %	8	7.7000	7.7400	73	6	44	[+]
MAB	7.59 7.78	6.9600 8.5000	16:43 16:43 16:36 16:29	180 345 7 150	7,7000 7,7000 7,7700 7,7000	1 3 1 2	100 2864 200 524	7.6300 7.6200 7.6100 7.6000	7.7500 7.7700 7.7800 7.7900	3812 200 586 1114	2 1 2 2
MAKARONPL	21,3500	16:43	2	21.45	-0.47 %	94	21.1000	21.3500	186	1	23	[+]
MAK	21.10 21.45	19.3200 23.5500	16:40 16:27 16:26 14:34	2 5 5 1	21,3500 21,1000 21,3500 21,3500	3 10 5 5	132 410 102 100	21.0500 21.0000 20.9500 20.9000	21.4000 21.4500 21.5000 21.5500	161 181 800 50	3 3 4 2
MANGATA	70,2000	16:49	16	72.00	-1.40 %	60	69.4000	70.0000	247	1	37	[+]
MGT	69.20 72.00	64.8000 79.2000	16:40 16:40 16:40 16:40	1 80 65 21	69,2000 70,0000 70,0000 70,0000	1 1 2 1	38 96 120 6	69.2000 68.4000 68.2000 68.0000	71.6000 71.8000 72.0000 72.2000	28 253 101 25	2 1 3 1
MARVIPOL	11,0000	17:01	150	11.15	-1.35 %	2676	10.9000	11.0000	1809	60	656	[+]
MVP	10.85 11.15	10.0500 12.2500	17:00 16:49 16:48 16:38	30 50 30 74	11,0000 11,1000 11,0000 11,0000	4 9 2 3	237 2087 1732 295	10.8500 10.8000 10.7500 10.7000	11.1000 11.1500 11.2000 11.2500	1443 3449 14554 1551	1 5 9 5
MAXCOM	6,4600	10:33	3	6.24	0.00 %	4	6.2600	6.4400	240	1	7	[+]
MXC	6.24 6.46	5.6200 6.8600	10:33 10:33 10:33 10:33	40 100 100 900	6,4400 6,4400 6,4400 6,4200	2 3 4 1	255 219 384 4	6.2400 6.2200 6.1200 6.1000	6.4800 6.5400 6.5800 6.6600	648 5 4 4	1 1 1 1
MBANK	1 192,0000	17:00	74	1,170.00	1.92 %	53	1192.0000	1192.5000	130	19	22 799	[+]
MBK	1,170.00 1,198.50	1053.0000 1287.0000	17:00 17:00 17:00 17:00	4 72 9 31	1 192,0000 1 192,0000 1 192,0000 1 192,0000	1 1 5 2	46 153 186 504	1191.5000 1190.0000 1189.0000 1188.0000	1193.0000 1193.5000 1194.0000 1194.5000	43 30 21 53	1 1 1 1
MBWS	11,2000	13:54	711	11.20	0.00 %	1000	7.0000	12.5000	14	1	8	[+]
MBW	11.20 11.20	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	28,0000	16:15	55	27.90	0.36 %	126	27.8000	28.1000	4	6	176	[+]
MCI	27.90 28.20	25.2000 30.6000	16:03 16:02 16:01 16:01	945 400 70 222	28,0000 28,0000 28,0000 28,0000	2 1 1 2	350 200 145 201	27.6000 27.5000 27.4000 27.3000	28.2000 28.4000 28.5000 28.6000	34 275 351 25	1 1 6 1
MDIENERGIA	1,3100	11:46	333	0.96	35.05 %	36985	PKC	PKC	10782	225	274	[+]
MDI	0.96 1.31	1.0450 1.3100	11:46 11:45 11:45 11:45	1000 5000 2 5000	1,3100 1,3100 1,2700 1,3100	1 1 1 2	3000 666 1040 4861	1.5050 1.5000 1.4500 1.4400	1.2000 1.2700 1.3000 1.3100	550 84 53 4600	1 4 1 3
MEDICALG	31,3000	17:04	4	29.55	7.56 %	11	31.2000	31.3000	1046	173	5 391	[+]
MDG	29.55 32.20	26.6000 32.5000	17:04 17:00 17:00 17:00	21 66 23 150	31,3000 31,3000 31,3000 31,3000	3 3 1 1	505 72 49 100	31.1500 31.1000 31.0500 30.9500	31.4000 31.4500 31.5000 31.5500	150 551 1740 15	1 2 5 1
MEDINICE	72,5000	17:00	7	72.60	1.40 %	74	72.5000	73.3000	225	15	1 076	[+]
ICE	71.00 73.50	65.4000 79.8000	17:00 17:00 17:00 17:00	15 78 1 2	72,5000 72,5000 72,5000 72,5000	2 1 1 1	113 45 225 258	72.4000 72.0000 71.7000 71.6000	73.4000 73.5000 73.6000 73.7000	300 301 430 87	2 3 1 1
MENNICA	43,5000	16:42	84	42.90	2.59 %	724	43.0000	43.6000	59	5	195	[+]
MNC	42.50 43.90	38.7000 47.1000	16:42 16:23 16:23 16:14	1 1 80 99	43,5000 43,6000 43,6000 43,5000	1 1 2 1	115 3 56 1	42.8000 42.7000 42.6000 42.5000	43.8000 43.9000 44.0000 44.1000	419 296 212 100	2 3 4 1
MERCATOR	59,4000	17:00	14	58.10	2.06 %	40	59.0000	59.4000	174	34	1 916	[+]
MRC	54.60 59.50	52.3000 63.9000	17:00 17:00 17:00 17:00	25 6 26 7	59,4000 59,4000 59,4000 59,4000	3 1 1 2	889 51 636 488	58.5000 58.4000 58.3000 58.2000	59.5000 59.6000 59.7000 59.8000	1010 100 22 70	2 1 1 2
MERCOR	14,7000	17:00	15	15.40	-2.97 %	50	14.6000	14.9000	155	3	49	[+]
MCR	14.55 15.40	13.9000 16.9000	17:00 17:00 16:38 16:38	1 1 2 4	14,7000 14,7000 15,0000 14,9500	1 1 3 2	79 21 665 4	14.5500 14.5000 14.4000 14.1500	14.9500 15.1000 15.1500 15.2000	100 500 75 3285	1 1 1 1
MEXPOLSKA	3,8500	17:00	2	3.85	0.00 %	739	3.7500	3.8500	2218	0	2	[+]
MEX	3.73 3.85	3.4700 4.2300	13:08 13:08 13:08 13:08	2 2 2 2	3,8500 3,8500 3,8500 3,8500	3 1 1 1	400 8390 10 132	3.7300 3.7100 3.7000 3.6600	3.8700 3.8900 3.9000 3.9200	300 614 775 3	1 2 2 1
MFO	33,4000	17:00	6	31.10	2.77 %	83	31.5000	33.4000	85	9	269	[+]
MFO	31.00 33.80	28.0000 34.2000	16:46 16:46 16:41 16:41	1 8 9 1	32,9000 33,0000 33,8000 33,7000	1 1 1 3	200 100 291 86	31.4000 31.3000 31.2000 31.1000	33.5000 33.6000 33.8000 34.9000	215 160 100 120	1 1 1 1
MILKILAND	1,7460	17:00	113	1.78	-0.23 %	1000	1.7260	1.7460	887	32	56	[+]
MLK	1.70 1.79	1.6020 1.9580	16:26 16:01 16:01 16:01	10 9661 10 60	1,7480 1,7500 1,7480 1,7340	1 1 3 7	20000 12 6862 7380	1.7240 1.7120 1.7020 1.7000	1.7480 1.7500 1.7600 1.7780	7790 12339 2002 1000	3 2 2 1
MILLENNIUM	18,0000	17:00	141	17.93	0.50 %	252	18.0000	18.0900	100	387	6 946	[+]
MIL	17.76 18.24	16.1350 19.7150	17:00 17:00 17:00 17:00	378 760 1399 1049	18,0000 18,0000 18,0000 18,0000	2 2 2 2	193 131 3528 2924	17.9950 17.9900 17.9850 17.9800	18.1000 18.1050 18.1300 18.1400	54 3521 3521 1096	1 1 1 2
MIRACULUM	0,6100	15:36	100	0.60	-1.61 %	2923	0.5980	0.6100	9850	1	1	[+]
MIR	0.60 0.62	0.5400 0.6600	14:21 12:55 12:55 10:06	50 77 20 50	0,6100 0,5980 0,5980 0,6180	1 2 1 1	3800 2390 9000 2000	0.5960 0.5920 0.5900 0.5780	0.6140 0.6180 0.6200 0.6280	2000 950 2060 9023	1 1 1 2
MIRBUD	10,2900	17:00	20	10.69	-3.11 %	483	10.2700	10.2900	2702	386	3 964	[+]
MRB	10.04 10.86	9.6250 11.7500	17:00 17:00 17:00 17:00	156 10 22 390	10,2900 10,2900 10,2900 10,2900	1 4 1 2	298 1166 19 188	10.2600 10.2500 10.2400 10.2300	10.3000 10.3500 10.3600 10.3800	1000 17 2390 2390	1 1 2 1
MLPGROUP	101,5000	16:38	13	102.50	-0.98 %	110	100.0000	101.5000	41	0	26	[+]
MLG	100.00 102.50	92.4000 112.5000	16:26 16:24 16:24 16:22	13 44 16 13	101,0000 100,0000 100,5000 101,0000	1 2 2 1	10 38 20 77	99.6000 99.4000 99.0000 98.8000	102.5000 103.0000 105.0000 107.0000	3 183 126 63	1 2 1 2
MLSYSTEM	15,2800	16:46	1	15.20	-1.04 %	1	15.2200	15.2800	416	4	56	[+]
MLS	15.12 15.44	13.6800 16.7200	16:46 16:45 16:45 16:45	4 100 30 185	15,1200 15,1200 15,1200 15,1200	4 4 4 14	1360 422 148 4314	15.1000 15.0600 15.0200 15.0000	15.3000 15.3600 15.3800 15.4000	976 150 809 130	2 1 1 1
MOBRUK	355,0000	17:02	5	350.00	1.43 %	24	353.0000	355.0000	318	2	779	[+]
MBR	349.00 359.50	315.0000 385.0000	17:00 17:00 17:00 17:00	2 3 14 5	355,0000 355,0000 355,0000 355,0000	3 4 1 4	23 60 10 47	352.5000 352.0000 351.5000 351.0000	355.5000 356.0000 356.5000 357.0000	2 16 12 50	2 1 3 2
MODIVO	79,2600	17:04	130	73.00	8.31 %	5	79.2000	79.2600	280	998	76 233	[+]
MDV	71.64 80.00	65.7000 80.3000	17:04 17:04 17:04 17:04	170 130 460 410	79,2600 79,2600 79,2600 79,2600	2 1 3 1	55 500 84 125	79.1600 79.1200 79.1000 79.0400	79.2800 79.3000 79.3200 79.3400	1074 240 2 1	5 1 2 1
MOJ	1,6000	10:50	2000	1.60	0.00 %	4800	1.6000	1.6900	2766	2	3	[+]
MOJ	1.60 1.60	1.4400 1.7600	15:09 15:09 11:10 11:05	4800 966 490 2000	1,6000 1,6000 1,6000 1,6000	1 2 1 1	388 1404 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	5090 3400 1100 5500	2 2 1 1
MOL	47,8600	16:46	10	47.22	1.40 %	13	47.4800	48.3800	37	2	87	[+]
MOL	47.22 48.80	42.5000 51.9000	16:30 16:20 16:19 16:10	1 2 2 6	47,8600 47,7200 47,7200 47,5000	2 1 1 2	125 1 17 540	47.2000 47.1800 47.0600 47.0000	49.5000 49.6000 49.7000 49.9600	30 100 300 91	1 1 1 1
MOLECURE	5,2800	17:02	873	5.40	-2.22 %	68	5.2300	5.2900	186	33	173	[+]
MOC	5.17 5.48	4.8600 5.9400	17:00 17:00 17:00 16:48	711 10 18 388	5,2800 5,2800 5,2800 5,2800	2 1 9 3	667 1111 3221 1005	5.2200 5.2100 5.2000 5.1900	5.3100 5.3200 5.3300 5.3600	10 333 999 900	1 1 1 1
MONNARI	6,0000	16:49	1	5.94	-1.64 %	343	5.9400	5.9800	321	5	32	[+]
MON	5.84 6.14	5.3600 6.5200	16:49 16:48 16:47 16:47	497 500 61 154	5,8800 5,8800 5,8400 5,8400	1 1 1 1	353 941 439 234	5.9200 5.8800 5.8400 5.8200	6.0000 6.0600 6.1400 6.1600	2273 400 499 2230	5 1 2 4
MOSTALPLC	13,1500	16:35	2	13.15	0.00 %	10	12.8500	13.1500	227	2	27	[+]
MSP	12.70 13.15	11.8500 14.4500	16:35 16:02 16:02 16:02	62 1159 200 109	13,0000 13,0000 13,0000 13,0000	1 3 1 1	150 153 111 94	12.8000 12.7000 12.6500 12.6000	13.2000 13.4000 13.4500 13.5000	277 86 30 111	2 1 1 2
MOSTALWAR	4,3600	17:00	500	4.42	-2.24 %	656	4.3600	4.4100	24	92	410	[+]
MSW	4.10 4.77	3.9800 4.8600	17:00 17:00 17:00 17:00	344 311 35 500	4,3600 4,3600 4,3600 4,3600	1 2 1 1	411 530 500 411	4.3500 4.3400 4.3200 4.3100	4.4900 4.5200 4.5800 4.5900	235 350 339 440	1 1 2 1
MOSTALZAB	6,4200	17:01	210	6.51	-0.77 %	204	6.4200	6.4900	1426	11	74	[+]
MSZ	6.41 6.54	5.8600 7.1600	17:01 17:00 17:00 16:35	290 10 2 200	6,4200 6,4200 6,4200 6,4900	5 12 1 1	1565 3984 100 100	6.4100 6.4000 6.3800 6.3500	6.5000 6.5100 6.5200 6.5300	1154 19 20 670	1 1 1 2
MOVIEGAMES	8,1900	16:33	2	7.94	6.64 %	300	8.0000	8.1600	34	2	19	[+]
MOV	7.85 8.25	7.1500 8.7300	16:32 16:32 16:32 16:32	122 50 2 2	7,8600 7,8700 7,9000 7,9600	1 1 1 1	141 119 50 50	7.8600 7.7900 7.7600 7.7100	8.1700 8.1800 8.2000 8.2500	50 50 350 174	1 1 1 3
MURAPOL	41,5500	17:00	1	41.00	1.22 %	54	41.0500	41.5500	95	6	233	[+]
MUR	40.85 41.55	36.9000 45.1000	17:00 17:00 17:00 17:00	54 20 22 36	41,5500 41,5500 41,5500 41,5500	1 1 4 6	1 1 199 176	40.9500 40.9000 40.8500 40.8000	41.6000 41.6500 41.7000 41.7500	163 250 1037 3020	1 4 2 2
MUZA	9,0500	15:59	20	0.00	0.00 %	80	8.8000	9.0500	475	0	0	[+]
MZA	0.00 0.00	8.1500 9.9500	15:59 13:38 09:20 15:50	180 200 200 348	8,9500 8,9000 8,9000 8,8500	2 1 2 1	2 863 2 70	8.7500 8.7000 8.3500 8.3000	9.1000 9.7000 9.8000 10.1000	825 500 631 270	1 1 1 1
MWTRADE	3,0800	17:00	26	0.00	0.00 %	360	2.9200	3.0800	108	0	0	[+]
MWT	0.00 0.00	2.7800 3.3800	09:00 09:00 12:41 11:29	320 129 6 1	3,0600 3,0600 3,0800 3,0800	1 2 2 2	995 1028 1025 1001	2.9000 2.8800 2.8000 2.7400	3.1000 3.3000 3.3800 3.4600	400 1000 1020 4823	1 1 2 1
NANOGROUP	2,4000	17:00	1966	2.47	-0.41 %	3037	2.4000	2.4450	2000	142	350	[+]
NNG	2.40 2.54	2.2250 2.7150	17:00 17:00 17:00 17:00	1500 534 2202 5	2,4000 2,4000 2,4000 2,4000	2 3 1 1	541 11829 500 500	2.3950 2.3900 2.3850 2.3800	2.4500 2.4600 2.4700 2.4900	4608 1494 5000 5200	2 1 1 2
NEPTIS	14,6000	11:02	20	14.70	0.00 %	286	14.6000	15.1000	604	0	2	[+]
YAN	14.60 14.70	13.3000 16.1000	09:03 09:03 09:00 09:00	95 15 5 1	14,6000 14,7000 14,7000 14,7000	5 2 1 2	799 6 1 3	14.5000 14.4000 14.3000 14.2000	15.2000 15.3000 15.4000 15.5000	699 405 470 1074	2 3 1 4
NEUCA	701,0000	17:04	30	700.00	0.29 %	49	701.0000	705.0000	6	1	621	[+]
NEU	695.00 705.00	630.0000 770.0000	17:00 17:00 17:00 16:48	4 12 1 1	701,0000 701,0000 701,0000 700,0000	2 2 2 2	11 24 2 10	700.0000 699.0000 698.0000 697.0000	706.0000 708.0000 709.0000 710.0000	18 1 2 21	3 1 2 2
NEWAG	107,2000	17:00	20	105.40	1.90 %	51	107.2000	107.4000	155	8	852	[+]
NWG	105.00 107.60	94.9000 115.8000	17:00 17:00 17:00 17:00	20 10 18 20	107,2000 107,2000 107,2000 107,2000	1 1 3 1	50 81 202 36	106.2000 106.0000 105.8000 105.6000	107.6000 107.8000 108.0000 108.2000	10 10 32 10	1 1 3 1
NEXITY	1,0900	16:25	30	1.18	-7.63 %	170	1.0900	1.1400	100	9	11	[+]
NXG	1.09 1.21	1.0700 1.2900	16:25 16:25 10:34 09:32	100 100 95 100	1,1000 1,1100 1,1700 1,1100	2 1 1 1	2150 200 200 200	1.0700 1.0600 1.0500 1.0400	1.1500 1.1600 1.1700 1.1800	200 200 305 200	1 1 2 1
NOCTILUCA	100,6000	17:00	5	101.00	-0.20 %	18	100.0000	100.6000	15	1	117	[+]
NCL	99.50 101.60	90.9000 111.0000	16:32 16:32 16:32 16:31	1 50 20 20	99,5000 99,5000 99,5000 99,6000	3 3 2 1	124 154 47 20	99.5000 99.4000 99.3000 99.2000	100.8000 101.0000 101.2000 101.6000	40 35 21 225	2 2 2 2
NOVAVISGR	0,6690	17:00	10	0.67	-0.59 %	2569	0.6420	0.6690	690	44	29	[+]
NVG	0.64 0.67	0.6060 0.7400	16:34 16:33 16:21 16:06	6621 3100 1538 10083	0,6500 0,6500 0,6500 0,6400	1 1 1 1	2200 1000 15 2000	0.6410 0.6400 0.6390 0.6380	0.6700 0.6720 0.6730 0.6750	339 10 24337 16	2 1 3 1
NOVITA	99,6000	11:58	10	0.00	0.00 %	5	99.6000	101.0000	10	0	0	[+]
NVT	0.00 0.00	89.8000 109.5000	11:58 11:58 11:58 11:56	6 3 1 5	99,8000 99,8000 99,8000 100,0000	1 2 1 1	10 25 4 24	99.4000 99.0000 98.6000 98.4000	101.5000 102.0000 102.5000 104.0000	5 61 5 5	1 1 1 1
NTCAPITAL	0,5920	17:00	20	0.59	0.34 %	500	0.5640	0.5920	480	1	0	[+]
NTC	0.56 0.59	0.5320 0.6480	17:00 16:18 16:16 16:16	50 3 170 500	0,5920 0,5900 0,5620 0,5640	1 3 1 1	330 3767 500 500	0.5620 0.5600 0.5580 0.5560	0.5940 0.5960 0.6140 0.6160	500 500 500 500	1 1 1 1
NTTSYSTEM	11,3500	17:00	1000	11.30	-2.16 %	1192	11.3500	11.6000	1977	5	56	[+]
NTT	11.25 11.70	10.2000 12.4000	16:44 13:34 13:34 13:34	17 17 9 700	11,5500 11,3500 11,4000 11,4000	1 2 2 3	167 2039 318 1108	11.3000 11.2500 11.2000 11.1500	11.6500 11.7000 11.7500 11.8500	1193 1040 925 100	5 2 4 1
ODLEWNIE	19,6000	17:00	110	20.10	-2.49 %	5	19.5000	19.6000	3873	22	437	[+]
ODL	19.30 20.50	18.1000 22.1000	16:49 16:47 16:44 16:40	40 2 1 256	19,6000 19,6000 19,6000 19,4500	2 1 3 5	144 220 460 739	19.4500 19.4000 19.3500 19.3000	19.7000 19.7500 19.8000 19.8500	200 918 1040 158	1 4 4 1
ONDE	8,9900	16:34	2	9.04	-1.21 %	360	8.9200	8.9900	542	14	124	[+]
OND	8.91 9.04	8.1400 9.9400	16:27 16:05 16:05 16:05	200 2 454 46	8,9100 8,9900 8,9900 8,9900	2 6 1 2	410 1470 5 52	8.9100 8.9000 8.8900 8.8800	9.0000 9.0300 9.0400 9.0700	3108 665 1755 184	4 1 3 1
ONEMORE	2,6900	17:00	20	2.70	0.37 %	300	2.6400	2.6900	1492	263	696	[+]
OML	2.56 2.71	2.4300 2.9700	16:49 16:49 16:49 16:49	1267 100 300 270	2,7000 2,7000 2,7000 2,7000	2 6 3 4	600 7463 3553 20685	2.6300 2.6200 2.6100 2.6000	2.7000 2.7100 2.7200 2.7300	5413 5451 900 300	1 2 2 1
ONESANO	0,6700	16:46	2500	0.69	-3.74 %	17649	0.6700	0.6880	272	7	5	[+]
ONO	0.67 0.69	0.6220 0.7580	16:31 14:36 11:18 09:16	2800 1000 428 200	0,6700 0,6720 0,6880 0,6900	1 1 1 1	1000 26 3031 25	0.6640 0.6620 0.6600 0.6580	0.6900 0.6960 0.6980 0.7000	3299 3039 963 5317	3 3 1 4
OPONEOPL	87,0000	17:00	5	85.20	1.28 %	122	87.0000	87.2000	15	5	404	[+]
OPN	85.20 87.40	76.7000 93.7000	16:46 16:43 16:37 16:37	3 20 3 10	87,0000 87,0000 87,4000 87,1000	1 2 4 3	226 54 159 435	86.6000 86.3000 86.2000 86.1000	87.3000 87.4000 87.5000 87.6000	50 154 100 100	1 4 1 1
OPTEAM	8,1500	17:00	229	9.25	-7.91 %	21	8.1500	8.3000	349	97	815	[+]
OPM	7.55 9.60	7.5500 9.1500	17:00 17:00 17:00 17:00	71 90 139 121	8,1500 8,1500 8,1500 8,1500	1 3 4 3	1400 928 2220 800	7.7500 7.7000 7.6500 7.6000	8.4000 8.4500 8.5500 8.6500	820 250 260 334	2 1 1 1
ORANGEPL	15,4800	17:02	230	15.17	2.86 %	808	15.4800	15.4850	4246	601	9 209	[+]
OPL	15.09 15.48	13.6550 16.6850	17:00 17:00 17:00 17:00	1243 154 300 93	15,4800 15,4800 15,4800 15,4800	1 1 1 1	277 137 149 65	15.4450 15.4400 15.4350 15.4300	15.4900 15.4950 15.5000 15.5100	3930 213 1335 758	2 2 7 3
ORCOGROUP	3,8800	17:02	1	4.04	-13.39 %	341	3.7600	3.8800	79	1	3	[+]
OPG	3.88 4.04	3.6400 4.4400	16:27 16:26 16:07 15:58	84 80 250 3	3,8800 3,8800 3,8800 3,9800	1 1 1 1	500 412 828 928	3.7400 3.5200 3.3000 3.2800	3.9000 4.0000 4.4800 4.5200	500 2480 267 17123	1 1 1 1
OTLOG	12,9000	16:33	210	12.92	-2.86 %	190	12.9000	13.0200	21	2	28	[+]
OTS	12.88 13.00	11.6400 14.2000	16:33 16:32 16:03 16:03	50 130 2 158	12,8800 12,9000 12,9000 12,9000	1 1 2 2	56 107 315 1100	12.8800 12.8400 12.8200 12.8000	13.0800 13.1800 13.2000 13.2200	226 99 100 144	1 1 1 1
OTMUCHOW	5,6200	16:46	2	5.54	1.44 %	19	5.4600	5.6200	431	2	12	[+]
OTM	5.48 5.64	4.9900 6.0800	16:46 14:45 14:45 14:45	500 500 500 126	5,5400 5,4800 5,5000 5,5000	2 1 1 1	110 250 10 10	5.4200 5.4000 5.3800 5.3600	5.6400 5.6600 5.8600 5.9000	4997 1326 407 669	1 1 1 2
PANOVA	15,8500	16:48	59	16.50	-3.94 %	272	15.7000	15.8500	133	3	56	[+]
NVA	15.65 16.50	14.8500 18.1500	16:48 16:12 16:12 16:12	80 7 50 1	15,8500 15,7000 15,7500 15,8000	4 1 1 2	573 110 500 511	15.6500 15.6000 15.5500 15.5000	15.9000 16.0000 16.2000 16.3000	143 481 222 222	2 2 1 1
PASSUS	118,0000	17:03	3	119.80	-1.50 %	79	117.6000	118.0000	292	5	559	[+]
PAS	117.20 120.40	108.0000 131.6000	17:02 17:02 16:49 16:49	7 6 9 4	118,0000 118,0000 118,0000 118,0000	3 7 10 3	115 93 289 47	117.4000 117.2000 117.0000 116.8000	119.0000 119.2000 119.6000 119.8000	30 30 33 50	1 1 1 2
PATENTUS	2,9100	16:27	358	2.86	0.69 %	500	2.8600	2.9100	747	5	14	[+]
PAT	2.84 2.92	2.5800 3.1400	15:24 14:42 14:34 14:34	45 1618 957 400	2,9100 2,8400 2,8400 2,8400	1 2 3 2	381 948 920 1250	2.8400 2.8300 2.8200 2.8100	2.9200 2.9500 2.9600 2.9700	831 1700 1450 2118	2 2 2 3
PCCEXOL	2,0000	15:59	200	2.01	-0.50 %	550	1.9750	1.9950	200	22	44	[+]
PCX	1.97 2.01	1.8100 2.2100	15:31 15:29 15:19 14:23	8 89 58 194	2,0000 2,0000 2,0000 2,0100	7 4 5 11	4841 1740 3290 7055	1.9700 1.9650 1.9600 1.9500	2.0000 2.0100 2.0200 2.0300	1395 5450 5686 3942	2 6 6 6
PCCROKITA	67,9000	16:11	29	68.00	-0.73 %	12	67.9000	68.3000	30	1	56	[+]
PCR	67.80 68.40	61.2000 74.8000	15:39 15:38 15:24 15:21	4 5 10 1	67,9000 67,9000 68,4000 68,4000	2 1 1 2	478 15 10 90	67.8000 67.7000 67.6000 67.5000	68.4000 68.5000 68.7000 68.8000	85 106 45 50	3 6 2 1
PCFGROUP	3,6000	16:41	69	3.60	-0.28 %	658	3.5600	3.6000	134	9	33	[+]
PCF	3.56 3.64	3.2400 3.9600	16:25 16:17 16:12 16:12	812 25 317 334	3,5700 3,5600 3,5600 3,5600	2 3 1 2	202 13951 1546 1500	3.5500 3.5400 3.5300 3.5100	3.6300 3.6350 3.6400 3.6500	411 400 1290 2	1 1 2 1
PEKABEX	8,5000	17:04	500	8.85	-3.95 %	1383	8.5000	8.7000	496	52	446	[+]
PBX	8.35 8.89	7.9700 9.7300	17:00 17:00 16:37 16:35	4 3 4 717	8,5000 8,5000 8,7000 8,5100	2 1 3 1	103 3 2569 152	8.4800 8.4700 8.4500 8.4400	8.7100 8.8000 8.8200 8.8300	2 40 500 428	1 1 1 1
PEKAO	233,4000	17:00	253	232.00	1.43 %	2850	233.3000	233.5000	2759	472	109 443	[+]
PEO	229.80 234.00	208.8000 255.2000	17:00 17:00 17:00 17:00	1025 650 235 10	233,4000 233,4000 233,4000 233,4000	3 2 2 2	1784 835 172 913	233.2000 233.1000 233.0000 232.9000	233.7000 234.0000 234.4000 234.5000	20 68 10541 7541	1 4 3 4
PEPCO	30,7400	17:04	25	30.59	0.52 %	92	30.7300	30.7400	38736	784	23 985	[+]
PCO	30.32 30.83	27.5400 33.6400	17:03 17:02 17:02 17:01	194 151 700 568	30,7400 30,7400 30,7400 30,7400	2 2 2 3	25 1279 382 983	30.7200 30.7100 30.7000 30.6800	30.8200 30.8900 30.9000 30.9300	1000 500 1 16624	1 1 1 2
PEPEES	0,8640	16:03	1998	0.87	-0.69 %	57	0.8440	0.8660	1018	2	2	[+]
PPS	0.84 0.87	0.7820 0.9540	12:45 11:24 11:24 09:10	20 27 58 2	0,8660 0,8380 0,8400 0,8680	1 1 1 1	1525 65 2 65	0.8420 0.8400 0.8340 0.8320	0.8700 0.8900 0.9000 0.9400	3494 100 30 176	1 1 1 2
PGE	10,7400	17:00	510	10.78	0.42 %	185	10.7250	10.7400	3809	1 430	15 307	[+]
PGE	10.58 10.87	9.6980 11.8500	17:00 17:00 17:00 17:00	253 220 200 94	10,7400 10,7400 10,7400 10,7400	2 1 1 1	3822 91 890 863	10.7200 10.7150 10.7100 10.7050	10.7450 10.7500 10.7550 10.7600	5059 7544 1452 459	4 5 2 5
PGFGROUP	0,6150	17:00	22	0.65	-5.24 %	100	0.6110	0.6150	2428	145	89	[+]
PGV	0.61 0.65	0.5840 0.7120	16:48 16:39 16:39 16:21	550 1900 100 30	0,6150 0,6160 0,6160 0,6400	2 2 1 2	5100 597 358 21486	0.6100 0.6080 0.6060 0.6040	0.6290 0.6300 0.6380 0.6390	1000 2000 7000 6498	1 1 2 2
PHARMENA	3,3900	12:22	24	3.35	-0.88 %	203	3.2700	3.3800	178	0	0	[+]
PHR	3.28 3.41	3.0200 3.6800	12:14 12:09 09:52 09:42	20 16 2 10	3,3900 3,3500 3,3900 3,2800	1 1 1 2	408 104 1000 8	3.2600 3.2300 3.2200 3.2000	3.3900 3.4000 3.4200 3.4400	977 178 500 91	2 1 1 1
PHN	9,4400	17:00	848	9.54	-1.26 %	6633	9.3600	9.4400	100	7	69	[+]
PHN	9.34 9.54	8.6000 10.4500	17:00 15:34 14:03 13:25	2 200 150 38	9,4400 9,4400 9,4400 9,4200	4 1 1 2	1970 200 140 206	9.3200 9.2800 9.2600 9.2400	9.4600 9.4800 9.5200 9.5400	300 109 500 463	1 2 1 2
PHOTON	1,2000	17:00	71	1.18	2.13 %	133	1.1400	1.2000	929	30	36	[+]
PEN	1.12 1.24	1.0600 1.2900	15:21 15:13 15:13 15:13	2600 1167 1260 45	1,2150 1,1400 1,1400 1,1400	3 1 1 1	1711 2145 770 837	1.1350 1.1300 1.1200 1.1150	1.2100 1.2150 1.2250 1.2300	10 2090 1542 1817	1 2 2 1
PKNORLEN	144,6800	17:01	400	144.00	0.91 %	2433	144.6800	144.8000	466	1 137	164 211	[+]
PKN	143.14 145.40	129.6000 158.4000	17:00 17:00 17:00 17:00	367 590 25 573	144,6800 144,6800 144,6800 144,6800	2 2 2 2	2979 909 2980 159	144.6600 144.6400 144.5800 144.5400	145.0000 145.0200 145.0400 145.0600	516 580 1674 3823	7 4 1 1
PKOBP	96,8300	17:00	1178	95.99	1.90 %	2	96.8000	96.8300	12622	1 642	157 763	[+]
PKO	95.19 96.87	86.4000 105.5800	17:00 17:00 17:00 17:00	42 20 230 3	96,8300 96,8300 96,8300 96,8300	2 1 1 1	2131 61 67 13	96.7000 96.6900 96.6800 96.6600	96.8400 96.8600 96.8700 96.8900	671 159 1376 1358	2 2 3 3
PKPCARGO	14,9200	17:00	18	15.05	-1.19 %	505	14.9000	14.9600	90	60	901	[+]
PKP	14.82 15.10	13.5500 16.5500	17:00 17:00 17:00 17:00	191 29 100 71	14,9200 14,9200 14,9200 14,9200	2 2 5 1	571 3971 1137 3	14.8600 14.8500 14.8400 14.8300	15.0000 15.0200 15.0600 15.0700	2780 250 565 178	4 1 1 1
PLAYWAY	237,5000	16:48	4	238.00	-0.42 %	83	237.5000	238.0000	106	2	367	[+]
PLW	235.50 240.00	214.5000 261.5000	16:47 16:40 16:40 16:34	10 13 12 9	237,5000 237,5000 237,5000 237,5000	2 1 3 2	17 11 157 61	237.0000 236.5000 236.0000 235.5000	239.0000 239.5000 240.0000 242.0000	60 1 226 55	1 1 3 3
PLAZACNTR	1,7200	17:00	34	1.74	-0.58 %	411	1.6420	1.7200	14596	21	36	[+]
PLZ	1.63 1.74	1.5660 1.9140	17:00 17:00 16:48 16:48	70 50 52 448	1,7200 1,7200 1,7180 1,7000	2 1 1 1	981 411 570 1772	1.6400 1.6380 1.6360 1.6340	1.7380 1.7400 1.7500 1.7600	1800 8128 2500 6301	2 5 1 2
POINTGROUP	1,9100	14:54	15	1.99	-4.02 %	292	1.9100	1.9900	3800	0	0	[+]
PGM	1.91 1.99	1.7950 2.1800	12:32 11:15 09:02 09:00	100 50 5 7	1,9900 1,9100 1,9900 1,9900	2 1 1 1	8048 2000 1000 369	1.9000 1.8900 1.8600 1.7400	2.0000 2.0600 2.1000 2.2800	3799 2 853 586	1 1 1 1
POLENERGIA	50,3000	17:00	1	50.30	1.93 %	199	49.5000	50.3000	375	1	68	[+]
PEP	49.50 50.50	45.3000 55.3000	17:00 17:00 17:00 17:00	4 53 53 55	50,3000 50,3000 50,3000 50,3000	3 1 1 1	943 10 1 1	49.4000 49.3000 49.2500 49.0500	50.5000 50.6000 50.8000 51.0000	408 2 28 1	3 2 1 1
POLICE	7,5800	16:43	392	7.68	1.88 %	113	7.5000	7.5800	510	3	21	[+]
PCE	7.48 7.68	6.9200 8.4400	16:42 16:26 16:15 16:15	8 2 10 10	7,5600 7,5600 7,4800 7,5000	2 1 3 2	113 200 604 1250	7.4800 7.4600 7.4400 7.4200	7.6400 7.6600 7.6800 7.7000	10 1249 147 1955	1 3 1 5
POLIMEXMS	7,9700	17:00	333	8.10	-0.75 %	2362	7.9700	7.9900	7	1 139	9 063	[+]
PXM	7.80 8.20	7.2900 8.9100	17:00 17:00 17:00 17:00	456 57 98 100	7,9700 7,9700 7,9700 7,9700	4 5 2 2	6315 1259 15 15	7.9650 7.9500 7.9400 7.9250	8.0050 8.0150 8.0200 8.0250	7 7 200 7	1 1 1 1
POLTREG	17,3500	17:00	273	17.50	3.27 %	227	17.3500	17.4500	709	8	137	[+]
PTG	16.90 17.70	15.7500 19.2500	17:00 16:46 16:43 16:19	436 64 700 25	17,3500 17,3500 17,1000 17,1000	1 2 3 2	2 30 985 138	17.0500 17.0000 16.9000 16.8000	17.5000 17.6500 17.8000 17.9000	760 73 70 55	1 1 1 2
POLWAX	0,9940	14:28	55	0.99	0.40 %	1000	0.9660	0.9920	44	12	12	[+]
PWX	0.96 1.00	0.8920 1.0850	13:47 13:47 13:47 13:47	29 22 22 127	0,9600 0,9620 0,9620 0,9700	2 1 5 1	2090 10 11218 11	0.9600 0.9580 0.9500 0.9460	0.9940 0.9960 0.9980 1.0000	1955 3151 58 1642	1 1 2 3
PRAGMAINK	3,2000	16:16	128	3.18	0.63 %	1000	3.1800	3.3400	157	2	7	[+]
PRI	3.18 3.20	2.8800 3.4800	15:34 15:13 15:05 14:46	25 79 500 13	3,1800 3,1800 3,1800 3,1800	1 1 1 1	200 500 100 200	3.1000 3.0800 3.0600 3.0400	3.3600 3.3800 3.4000 3.4200	20 70 90 84	1 2 2 2
PROCHEM	23,9000	13:34	1	23.90	0.00 %	50	23.4000	23.8000	5	1	15	[+]
PRM	23.40 24.60	21.6000 26.2000	11:52 11:48 09:27 09:11	50 20 316 20	23,4000 23,9000 23,8000 24,6000	1 1 1 1	100 140 72 54	22.9000 22.2000 22.0000 21.7000	23.9000 24.2000 24.6000 24.7000	43 310 149 318	1 1 2 1
PROJPRZEM	17,6000	17:00	2	17.90	-1.68 %	248	17.0000	17.6000	187	1	17	[+]
PJP	17.20 17.90	16.1500 19.6500	15:59 15:48 15:46 15:20	100 12 105 405	17,3000 17,3000 17,3000 17,2000	1 1 1 2	400 10 100 1512	16.7000 16.6000 16.5500 16.5000	17.8500 17.9000 18.2500 18.4000	23 313 556 778	1 3 2 1
PROTEKTOR	1,2900	17:00	678	1.33	-2.12 %	1631	1.2900	1.3060	175	52	67	[+]
PRT	1.27 1.33	1.1980 1.4620	16:43 16:31 16:29 16:28	860 20 3294 2537	1,2900 1,3060 1,2900 1,2900	1 1 1 1	2 23 50 476	1.2880 1.2840 1.2740 1.2720	1.3080 1.3100 1.3260 1.3300	40 1330 3000 1000	1 2 2 1
PTWP	131,5000	15:50	1	131.50	-0.38 %	141	131.5000	132.0000	144	0	5	[+]
PTW	131.50 132.50	118.5000 144.5000	14:37 12:27 12:13 09:12	2 17 14 3	132,5000 132,5000 132,5000 131,5000	1 1 1 3	18 18 25 31	128.5000 128.0000 127.5000 126.0000	132.5000 137.0000 137.5000 139.5000	249 3 84 97	1 1 1 1
PULAWY	46,1000	16:48	1	45.10	0.22 %	5	45.1000	46.1000	106	31	1 371	[+]
ZAP	43.10 46.80	40.6000 49.6000	16:38 16:38 16:27 15:32	5 5 1 27	46,1000 46,0000 44,8000 45,3000	1 1 3 1	1 72 180 200	45.0000 44.8000 44.7000 44.6000	46.2000 46.3000 46.4000 46.5000	200 1 150 1242	1 1 3 2
PURE	2,4350	15:18	42	0.00	1.04 %	1471	PKC	PKC	56913	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 1	50 1 40 15	2.4450 2.4400 2.4300 2.4250	1.5000 1.9000 2.0000 2.2000	6 1000 600 2145	1 1 1 3
PZU	63,6800	17:00	583	63.60	0.79 %	2122	63.6800	63.7800	937	1 469	93 261	[+]
PZU	63.04 63.94	57.2400 69.9600	17:00 17:00 17:00 17:00	583 583 1739 131	63,6800 63,6800 63,6800 63,6800	3 2 1 8	4282 740 733 2328	63.6600 63.6400 63.6200 63.6000	63.8000 63.8200 63.8400 63.8600	37 631 5769 1412	1 1 1 2
QNATECHNO	48,7000	16:49	11	47.80	7.98 %	200	47.2000	48.7000	60	6	279	[+]
QNA	46.00 49.70	43.1000 52.4000	16:43 16:43 16:43 16:43	175 130 24 71	47,1000 47,3000 47,4000 47,6000	1 1 2 1	200 248 111 55	47.1000 47.0000 46.6000 46.2000	48.8000 48.9000 49.0000 49.5000	50 259 571 100	1 2 4 1
QUERCUS	11,8000	17:00	55	11.80	-0.67 %	106	11.8000	11.8400	3070	10	119	[+]
QRS	11.76 11.86	10.6200 12.9800	17:00 16:33 16:33 16:33	167 79 209 30	11,8000 11,8200 11,8200 11,8200	3 3 1 1	327 764 50 150	11.7400 11.7200 11.6400 11.5800	11.8600 11.8800 11.9800 12.2800	769 10 1883 300	1 1 1 1
RAFAMET	57,7000	17:00	3	58.00	-3.03 %	9	57.0000	57.7000	59	1	57	[+]
RAF	56.50 59.00	52.2000 63.8000	17:00 17:00 16:36 15:41	10 3 1 10	57,7000 57,7000 57,0000 57,7000	2 1 2 1	15 100 39 58	56.7000 56.6000 56.5000 56.2000	57.8000 57.9000 58.0000 58.1000	39 30 80 500	1 1 2 1
RAINBOW	134,4000	17:00	8	136.00	-1.03 %	95	134.4000	135.1000	5	15	1 988	[+]
RBW	133.40 136.60	122.4000 149.6000	17:00 17:00 17:00 17:00	13 1 1 19	134,4000 134,4000 134,4000 134,4000	3 1 2 3	252 12 2 154	134.3000 134.2000 134.1000 134.0000	135.2000 135.3000 135.4000 135.5000	24 5 54 125	1 4 4 2
RANKPROGR	3,8800	17:01	3	3.84	0.26 %	136	3.7750	3.8800	1997	14	53	[+]
RNK	3.76 3.88	3.4550 4.2150	17:01 17:00 16:49 16:44	495 5 1486 514	3,8800 3,8800 3,8750 3,8750	1 2 1 1	300 502 2000 2000	3.7700 3.7500 3.7350 3.7150	3.9000 3.9450 3.9750 3.9800	2000 181 215 200	1 1 1 1
RAWLPLUG	14,6500	17:00	252	14.45	1.38 %	1150	14.2500	14.6500	603	1	15	[+]
RWL	14.20 14.65	13.0500 15.8500	17:00 16:23 16:23 15:47	19 146 354 16	14,6500 14,6500 14,6500 14,5000	1 2 3 1	2 850 1354 3	14.2000 14.1500 14.1000 14.0500	14.9500 15.0000 15.1000 15.2500	101 640 1439 173	1 2 2 1
RELPOL	5,4200	15:24	1	5.34	0.00 %	530	5.3400	5.4200	1983	1	4	[+]
RLP	5.34 5.42	4.8100 5.8600	12:44 12:08 11:30 11:30	2 2 45 5	5,4000 5,3600 5,4200 5,4200	2 4 3 4	2 107 346 762	5.3200 5.3000 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	97 5 40 1395	1 1 1 1
REMAK	10,6000	09:00	7	10.60	3.92 %	160	9.8200	10.1000	900	0	0	[+]
RMK	10.60 10.60	9.5400 11.6500	15:50 15:04 14:48 14:44	49 40 160 73	10,2000 9,9000 9,9000 9,9000	1 1 1 1	50 10 21 270	9.8000 9.7000 9.6800 9.5200	10.6000 10.6500 10.7000 10.8000	153 948 52 292	1 1 2 2
RENDER	79,0000	17:00	20	79.40	-0.50 %	50	76.2000	79.4000	83	0	9	[+]
RND	79.00 79.40	71.6000 87.2000	16:05 09:57 09:56 16:43	2 46 41 4	79,4000 79,4000 79,4000 79,4000	2 3 1 1	33 56 2 30	76.0000 75.8000 75.4000 75.0000	79.6000 80.0000 80.6000 80.8000	3 15 19 20	2 1 1 1
ROPCZYCE	22,3000	13:21	4	22.10	-0.89 %	185	22.2000	22.5000	253	0	1	[+]
RPC	22.10 22.50	19.9000 24.3000	12:26 12:07 12:01 09:50	1 9 1 20	22,5000 22,4000 22,4000 22,1000	2 4 2 2	1112 841 1000 599	22.1000 22.0000 21.9000 21.8000	22.8000 22.9000 23.0000 23.1000	180 21 203 174	3 2 3 2
RYVU	23,3500	17:00	76	23.45	-2.71 %	2	23.3500	23.4000	447	20	471	[+]
RVU	23.05 23.80	21.1500 25.7500	17:00 17:00 17:00 16:49	12 10 200 7	23,3500 23,3500 23,3500 23,0500	1 21 1 3	5 2138 1 134	23.0500 23.0000 22.9500 22.9000	23.4500 23.5500 23.6000 23.7500	500 100 77 91	1 1 3 2
SANOK	21,8000	16:39	48	21.70	0.46 %	211	21.5000	21.8000	532	2	49	[+]
SNK	21.40 21.80	19.5500 23.8000	16:39 16:39 16:35 16:35	91 161 16 50	21,7000 21,7000 21,7000 21,6000	6 3 3 3	558 535 249 622	21.4000 21.3000 21.2000 21.1000	21.9000 22.0000 22.1000 22.2000	423 885 149 1318	3 7 4 6
SANTANDER	43,2000	14:31	31	43.50	-0.69 %	45	43.2000	43.4600	4950	0	9	[+]
SAN	43.20 43.90	39.1500 47.8500	14:15 11:17 10:53 09:28	2 39 100 36	43,4600 43,3750 43,5200 43,9000	1 1 1 1	7 100 80 100	42.0000 40.6200 39.8000 39.0000	43.5000 44.0000 46.2000 46.5000	70 1516 50 34	1 2 1 1
SANWIL	1,3200	13:21	1105	1.32	-1.49 %	1500	1.3150	1.3200	395	1	1	[+]
SNW	1.32 1.32	1.1900 1.4500	13:44 13:44 13:43 10:03	512 488 1000 24	1,3400 1,3400 1,3300 1,3100	1 1 1 3	480 20 200 1081	1.3100 1.3050 1.3000 1.2900	1.3400 1.3450 1.3500 1.3600	12715 250 20 468	4 1 1 1
SCANWAY	341,0000	17:03	14	336.00	0.89 %	6	341.0000	342.0000	84	13	4 543	[+]
SCW	324.00 357.00	303.0000 369.0000	17:00 17:00 17:00 17:00	1 28 2 1	341,0000 341,0000 341,0000 341,0000	2 2 3 5	13 30 35 119	339.0000 338.0000 337.0000 336.0000	343.0000 344.0000 345.0000 346.0000	5 36 139 73	1 3 4 5
SCPFL	113,2000	17:02	7	114.20	-1.39 %	304	113.0000	113.2000	5	3	355	[+]
SCP	113.00 116.80	102.8000 125.6000	17:00 17:00 16:49 16:49	5 5 15 5	113,2000 113,2000 113,2000 113,2000	1 2 2 1	32 53 42 25	112.4000 112.2000 112.0000 111.2000	114.6000 114.8000 115.0000 116.0000	32 32 65 10	1 1 2 1
SECOGROUP	36,0000	15:51	1	35.60	-1.10 %	83	35.6000	36.4000	377	0	0	[+]
SWG	35.60 36.40	32.2000 39.0000	09:56 09:00 16:12 14:57	2 4 100 10	36,4000 35,6000 36,4000 35,6000	2 1 2 1	250 230 116 1	35.2000 35.0000 31.8000 31.6000	37.2000 37.6000 38.0000 38.2000	5 74 508 100	1 1 2 1
SEKO	10,1500	16:21	253	10.15	-0.98 %	587	10.1500	10.2000	20	13	128	[+]
SEK	10.15 10.35	9.1400 11.1500	16:21 16:21 16:21 16:21	4 500 100 100	10,1500 10,1500 10,1500 10,1500	5 5 10 3	2102 12982 2343 111	10.1000 10.0500 10.0000 9.9800	10.2500 10.3500 10.4000 10.4500	208 1366 1370 448	1 5 4 6
SELENAFM	47,5000	17:00	4	49.90	-4.62 %	451	47.5000	48.0000	300	5	250	[+]
SEL	47.50 49.90	45.0000 54.8000	17:00 17:00 17:00 17:00	1 3 5 25	47,5000 47,5000 47,5000 47,5000	1 3 4 4	1 306 114 516	47.4000 47.3000 47.2000 47.1000	48.3000 48.4000 48.5000 48.6000	52 133 89 102	1 1 1 2
SELVITA	31,8000	17:01	44	32.50	-0.93 %	100	31.5500	32.1000	12	32	1 040	[+]
SLV	31.55 32.50	29.2500 35.7500	17:01 17:00 17:00 17:00	97 99 22 13	31,8000 31,8000 31,8000 31,8000	11 1 1 2	2735 15 38 40	31.5000 31.4000 31.3500 31.3000	32.4000 32.5000 32.6500 32.7500	26 402 15 40	1 5 1 1
SFINKS	0,4420	11:41	10	0.44	-0.45 %	2125	0.4310	0.4420	4990	0	0	[+]
SFS	0.43 0.44	0.4000 0.4880	11:40 09:03 12:54 12:15	25 5 5 1667	0,4310 0,4440 0,4440 0,4300	5 1 3 1	25633 3061 4389 5000	0.4300 0.4280 0.4270 0.4250	0.4430 0.4440 0.4450 0.4480	8000 1542 3762 5000	1 1 3 1
SHOPER	39,2500	17:00	5	38.95	3.29 %	40	38.6500	39.2500	235	32	1 227	[+]
SHO	37.00 39.35	35.1000 42.8000	16:49 16:48 16:46 16:46	10 2 44 2	39,3000 39,3000 39,3000 39,3000	2 1 1 1	400 100 52 203	38.5000 38.4500 38.4000 38.3500	39.3500 39.4000 39.4500 39.5000	300 2 10 1	1 1 1 1
SILVANO	5,2800	14:57	1	0.00	0.00 %	463	4.9000	5.2800	184	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	14:57 14:29 14:29 14:28	99 39 61 1000	5,2800 4,9000 4,9000 5,0800	1 1 1 1	100 5 300 300	4.8600 4.8300 4.6100 4.5000	5.3000 5.4400 5.5400 5.5600	386 213 850 123	1 1 1 1
SIMFABRIC	1,5400	17:00	111	1.58	-3.87 %	200	1.5380	1.5400	9169	17	26	[+]
SIM	1.54 1.58	1.4220 1.7380	17:00 17:00 17:00 17:00	389 645 217 234	1,5400 1,5400 1,5400 1,5400	1 1 2 3	500 500 3000 7254	1.5360 1.5340 1.5300 1.5220	1.5940 1.5960 1.5980 1.6000	250 1250 1217 62	1 1 2 1
SKARBIEC	35,9000	17:03	77	35.50	3.16 %	141	35.8000	36.3000	40	14	519	[+]
SKH	35.00 37.30	32.0000 39.0000	17:02 17:00 16:49 16:44	243 40 40 324	35,9000 35,9000 35,9000 35,9000	2 2 2 4	720 900 1300 166	35.7000 35.6000 35.3000 35.0000	36.4000 36.8000 36.9000 37.0000	1306 35 500 2251	3 2 1 5
SKYLINE	1,6800	14:58	1	1.59	5.66 %	831	1.5000	1.6800	408	0	0	[+]
SKL	1.50 1.68	1.4400 1.7400	14:58 12:39 09:00 16:08	1 100 121 986	1,6800 1,5000 1,5900 1,5900	1 1 1 3	500 288 10 11902	1.4900 1.4300 1.4200 1.4000	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
SNIEZKA	86,8000	15:41	32	85.00	1.88 %	9	85.8000	86.8000	168	1	50	[+]
SKA	85.00 87.00	76.6000 93.4000	14:48 14:48 14:48 13:07	1 20 10 1	87,0000 87,0000 87,0000 87,0000	3 2 1 3	55 141 70 122	85.0000 84.6000 84.4000 84.0000	87.0000 87.4000 87.6000 87.8000	1284 31 170 63	5 2 2 1
SONEL	14,6500	16:41	7	14.95	-2.01 %	200	14.5000	14.6500	13	1	20	[+]
SON	14.30 15.05	13.5000 16.4000	15:40 13:06 11:49 11:49	9 10 35 10	14,7000 14,7500 14,3000 14,3000	1 2 2 3	65 130 50 456	14.3000 14.2000 14.1000 14.0500	14.7000 14.7500 14.8000 14.8500	91 108 20 20	1 2 1 1
SOPHARMA	7,4400	15:26	26	0.00	0.00 %	71	7.4400	8.0000	500	0	0	[+]
SPH	0.00 0.00	6.7000 8.1800	09:37 17:00 17:00 16:41	5 29 500 5	7,4400 7,4400 7,4400 7,8400	1 1 1 2	500 140 100 363	7.2200 7.2000 7.1200 6.9000	8.1200 8.1400 8.7800 8.8000	2500 425 89 101	1 1 1 1
SPYROSOFT	400,0000	17:00	5	413.00	-3.15 %	20	397.0000	400.0000	254	1	393	[+]
SPR	390.00 413.00	372.0000 454.0000	16:34 16:27 16:27 16:07	5 7 18 6	400,0000 400,0000 400,0000 396,0000	4 1 1 3	26 26 1 28	396.0000 395.0000 393.0000 392.0000	405.0000 410.0000 411.0000 412.0000	44 6 1 1	1 2 1 1
STALEXP	3,0150	17:01	566	2.94	3.79 %	9434	3.0150	3.0200	7445	279	829	[+]
STX	2.91 3.02	2.6450 3.2250	17:00 17:00 17:00 17:00	5000 2000 356 2078	3,0150 3,0150 3,0150 3,0150	2 1 2 3	3638 2000 2971 4086	3.0000 2.9850 2.9800 2.9750	3.0250 3.0300 3.0400 3.0450	2349 9398 2563 2830	2 5 3 4
STALPROD	245,0000	17:00	1	244.00	0.00 %	40	244.0000	245.0000	42	0	31	[+]
STP	244.00 245.00	220.0000 268.0000	17:00 16:22 16:17 14:56	4 2 2 1	245,0000 245,0000 244,0000 244,0000	4 3 4 5	349 41 42 98	243.0000 242.0000 241.0000 240.0000	246.0000 247.0000 248.0000 249.0000	213 48 40 90	5 3 2 6
STALPROFI	9,6000	16:41	50	9.48	1.27 %	250	9.4800	9.5600	2	23	221	[+]
STF	9.20 9.60	8.5400 10.4000	16:27 16:27 16:27 16:27	18 2 100 430	9,6000 9,5800 9,5600 9,5600	2 1 1 2	373 388 500 318	9.4600 9.4400 9.4200 9.4000	9.6000 9.6400 9.6600 9.6800	200 133 500 282	1 1 1 2
STAPORKOW	4,7600	17:00	1	4.62	2.15 %	1000	4.6600	4.7600	99	0	0	[+]
ZUK	4.62 4.76	4.1600 5.0500	11:36 11:36 16:37 15:09	20 60 300 300	4,6200 4,6200 4,6600 4,7000	2 2 1 1	3200 730 1700 25	4.6400 4.6200 4.6000 4.5600	4.7800 4.8000 4.8600 4.8800	600 1600 1573 2492	1 1 2 5
SUNEX	2,8250	17:00	3	2.83	-0.35 %	93	2.8000	2.8250	372	4	11	[+]
SNX	2.78 2.83	2.5450 3.1050	16:49 16:49 16:28 16:27	500 4 30 310	2,8000 2,8250 2,8000 2,8000	1 4 2 2	217 1509 1579 537	2.7900 2.7800 2.7700 2.7650	2.8300 2.8350 2.8400 2.8600	1199 1730 300 465	2 3 1 1
SYGNITY	80,0000	17:00	24	77.00	2.04 %	21	79.8000	80.0000	25	15	1 202	[+]
SGN	77.00 80.90	69.3000 84.7000	17:00 17:00 17:00 17:00	2 4 17 1	80,0000 80,0000 80,0000 80,0000	2 2 1 2	114 1966 30 227	79.3000 79.2000 79.1000 79.0000	80.5000 80.7000 80.9000 81.0000	542 37 150 20	2 1 1 1
SYNEKTIK	281,8000	17:00	1	281.40	0.36 %	2	281.2000	281.8000	21	18	5 113	[+]
SNT	278.00 282.60	253.4000 309.4000	17:00 17:00 17:00 17:00	38 3 2 3	281,8000 281,8000 281,8000 281,8000	1 2 1 3	5 4 7 7	280.8000 280.6000 280.4000 280.2000	282.0000 282.2000 282.4000 282.6000	2 1 1 7	2 1 1 3
SYNTHAVERSE	3,1500	17:00	500	3.12	-0.32 %	383	3.1500	3.1550	1359	15	48	[+]
SVE	3.12 3.17	2.8100 3.4300	17:00 16:44 16:44 16:02	117 1253 330 1000	3,1500 3,1400 3,1400 3,1300	1 3 3 2	464 1260 1537 1003	3.1300 3.1250 3.1200 3.1150	3.1600 3.1650 3.1700 3.1750	7236 173 1835 468	3 1 2 1
TALEX	18,2000	11:01	3	18.10	-1.62 %	172	18.3000	18.6000	567	0	2	[+]
TLX	18.10 18.60	16.3000 19.9000	11:01 10:19 10:01 09:10	2 50 50 12	18,2000 18,1000 18,6000 18,1000	2 2 3 3	396 109 201 137	18.2000 18.1000 18.0000 17.9000	18.7000 18.8000 19.2000 19.3000	550 456 109 110	1 1 1 1
TARCZYNSKI	119,5000	16:16	4	121.00	-0.42 %	6	119.5000	120.5000	21	0	17	[+]
TAR	119.00 121.00	109.0000 133.0000	14:32 14:29 12:14 11:26	1 1 1 4	120,5000 120,0000 120,5000 120,5000	2 4 5 1	14 102 101 6	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 122.5000	129 1 90 5	3 1 2 1
TATRY MOUNTAIN	83,5000	10:15	2	89.00	-7.22 %	18	83.5000	89.0000	99	0	0	[+]
TMR	83.50 89.00	80.5000 97.5000	09:29 09:05 15:46 11:14	1 2 2 5	89,0000 90,0000 87,5000 92,0000	1 3 2 1	5 20 22 20	83.0000 81.5000 81.0000 80.5000	89.5000 90.0000 91.0000 92.0000	74 43 150 358	2 1 1 3
TAURONPE	9,5520	17:04	1000	9.68	-1.04 %	137	9.5500	9.5520	2330	2 444	23 338	[+]
TPE	9.45 9.75	8.7120 10.6450	17:00 17:00 17:00 17:00	25 574 121 409	9,5520 9,5520 9,5520 9,5520	3 1 1 1	11343 607 488 752	9.5480 9.5460 9.5440 9.5420	9.5540 9.5560 9.5580 9.5620	22 500 106 3725	1 1 1 1
TENDERHUT	5,8400	11:32	60	5.86	0.69 %	24	5.8000	5.8200	24	0	1	[+]
THG	5.82 5.92	5.2800 6.4400	11:15 09:10 09:10 09:10	24 25 5 70	5,8200 5,9200 5,9200 5,8600	1 1 1 2	40 40 40 60	5.7800 5.7400 5.7200 5.7000	5.8400 5.9200 5.9400 5.9600	1 25 50 50	1 1 1 1
TERMOREX	0,7100	16:34	27	0.72	-0.70 %	500	0.6950	0.7100	473	0	0	[+]
TRR	0.71 0.72	0.6450 0.7850	09:22 09:22 09:22 09:22	15 15 15 15	0,7150 0,7150 0,7150 0,7150	2 1 2 1	1708 500 2191 500	0.6900 0.6850 0.6800 0.6750	0.7150 0.7200 0.7300 0.7350	6626 500 500 500	3 1 1 1
TESGAS	1,9550	16:17	84	1.96	0.00 %	560	1.9200	1.9550	1677	0	0	[+]
TSG	1.92 1.96	1.7600 2.1500	14:07 14:02 09:30 09:30	2 1 140 10	1,9550 1,9550 1,9200 1,9300	1 3 5 1	1000 428 1451 100	1.9150 1.9050 1.9000 1.8950	1.9700 1.9750 1.9900 2.0000	10000 1650 1000 10010	1 1 1 2
TEXT	39,3400	17:00	200	40.46	-2.24 %	180	39.2000	39.3400	480	21	834	[+]
TXT	39.12 40.48	36.4200 44.5000	17:00 17:00 17:00 17:00	17 21 47 53	39,3400 39,3400 39,3400 39,3400	2 3 1 3	125 144 100 340	39.1800 39.1600 39.1400 39.1200	39.4000 39.4400 39.4600 39.5600	176 30 100 84	2 1 1 1
TORPOL	68,6000	17:00	27	68.80	-0.58 %	97	68.3000	68.6000	310	9	592	[+]
TOR	68.20 69.70	62.0000 75.6000	17:00 17:00 17:00 17:00	6 3 6 1	68,6000 68,6000 68,6000 68,6000	2 9 3 3	58 140 204 327	68.1000 68.0000 67.9000 67.8000	68.9000 69.0000 69.1000 69.2000	5 900 267 99	1 2 2 1
TOYA	8,7600	17:03	3000	8.87	0.81 %	5000	8.7600	8.7900	75	55	477	[+]
TOA	8.69 8.87	7.9900 9.7500	17:02 17:01 17:00 17:00	1000 1000 2 5	8,7600 8,7600 8,7600 8,7600	1 4 4 3	500 491 460 570	8.7400 8.7200 8.7100 8.7000	8.8000 8.8400 8.8600 8.8700	5152 233 424 100	2 1 1 2
TRAKCJA	3,8650	17:00	379	3.89	-0.64 %	1069	3.8600	3.8700	2695	194	744	[+]
TRK	3.77 3.89	3.5050 4.2750	17:00 17:00 17:00 17:00	53 684 5 90	3,8650 3,8650 3,8650 3,8650	1 2 2 2	1000 31 1107 2083	3.8400 3.8250 3.8200 3.8100	3.8850 3.8900 3.8950 3.9000	1711 3492 1217 1207	3 3 2 2
TRANSPOL	18,4500	17:00	143	18.75	0.00 %	200	17.9000	18.4500	217	19	341	[+]
TRN	17.45 18.75	16.9000 20.6000	16:49 16:49 16:49 16:49	1 141 8 85	18,5000 18,5000 18,5000 18,5000	1 1 1 1	145 1 22 178	17.8500 17.4000 17.3500 17.2000	18.5000 18.5500 18.6000 18.6500	401 158 576 132	1 1 3 1
TSGAMES	105,4000	17:04	2	101.90	3.64 %	37	105.4000	105.5000	2050	65	6 783	[+]
TEN	101.70 105.90	91.7500 112.0000	17:04 17:04 17:02 17:01	50 11 50 30	105,4000 105,4000 105,4000 105,4000	4 4 1 1	1501 1052 3 25	105.0000 104.9000 104.8000 104.6000	105.6000 105.7000 105.8000 105.9000	1316 2000 54 148	1 1 4 4
ULMA	63,0000	13:42	4	62.50	0.80 %	30	59.0000	63.0000	93	0	1	[+]
ULM	62.50 63.00	56.5000 68.5000	13:42 09:49 09:01 09:00	16 1 1 1	62,5000 62,5000 62,5000 62,5000	2 1 2 1	134 1 17 77	58.5000 58.0000 57.0000 56.0000	64.0000 64.5000 65.0000 66.0000	49 813 75 40	1 3 1 1
ULTGAMES	14,8500	16:35	22	14.90	0.00 %	76	14.4000	14.8500	178	6	87	[+]
ULG	14.30 15.00	13.4500 16.3500	14:26 14:00 14:00 14:00	55 134 300 253	14,3000 14,3000 14,3000 14,3500	2 1 1 2	94 411 1000 1493	14.3500 14.3000 14.2500 14.2000	14.9000 14.9500 15.0000 15.0500	593 800 436 675	1 1 2 1
UNIBEP	14,3000	17:03	28	14.50	-1.38 %	120	14.2600	14.4000	40	14	197	[+]
UNI	13.90 14.68	13.0600 15.9400	17:03 16:39 16:35 16:33	392 33 91 75	14,3000 14,3000 14,3200 14,3000	1 1 1 4	194 2 500 528	14.1200 14.0400 14.0200 14.0000	14.4400 14.4600 14.5000 14.5400	40 40 40 84	1 1 1 2
UNICREDIT	300,0000	15:45	5	298.10	0.62 %	60	26.0000	312.0000	4	0	19	[+]
UCG	297.00 300.00	268.3000 327.9000	15:44 15:44 15:42 15:25	6 10 10 3	299,9000 299,9500 299,1500 297,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	315.0000 324.1500 325.0000 330.0000	1 10 15 10	1 1 1 1
UNIMOT	171,2000	17:00	139	172.00	-0.47 %	6171	171.2000	172.4000	40	6	1 031	[+]
UNT	170.80 174.00	154.8000 189.2000	17:00 17:00 17:00 17:00	11 81 21 12	171,2000 171,2000 171,2000 171,2000	2 2 1 1	86 40 38 38	171.0000 170.8000 170.6000 170.4000	172.8000 173.4000 173.6000 173.8000	100 23 38 44	2 1 1 2
URTESTE	42,4000	15:28	1	42.40	0.00 %	199	42.4000	42.7000	23	1	25	[+]
URT	42.40 42.70	38.2000 46.6000	14:36 14:18 14:03 14:02	6 1 1 1	42,4000 42,4000 42,4000 42,4000	1 1 2 1	50 1 51 10	42.0000 41.7000 41.6000 41.5000	42.9000 43.0000 43.5000 43.6000	5 230 4 8	1 1 1 1
VERCOM	119,6000	17:00	1	119.00	-0.66 %	2	119.0000	119.6000	36	4	484	[+]
VRC	117.20 125.60	107.2000 130.8000	17:00 17:00 17:00 17:00	11 3 2 51	119,6000 119,6000 119,6000 119,6000	1 1 1 3	500 23 15 514	118.4000 118.0000 117.2000 117.0000	120.8000 121.0000 122.8000 123.0000	1 212 1 200	1 4 1 1
VIGOSYS	540,0000	17:03	1	528.00	2.27 %	1	540.0000	542.0000	8	0	259	[+]
VGO	524.00 544.00	476.0000 580.0000	17:00 17:00 17:00 17:00	4 3 5 5	540,0000 540,0000 540,0000 540,0000	1 2 3 2	1 15 23 18	536.0000 534.0000 532.0000 530.0000	546.0000 548.0000 550.0000 558.0000	77 13 13 6	3 1 1 1
VINDEXUS	13,8500	15:53	9	13.95	-0.36 %	909	13.8500	14.0000	4672	0	4	[+]
VIN	13.85 13.95	12.6000 15.3000	11:30 09:38 09:00 09:00	183 17 27 26	13,9500 13,9500 13,9500 13,9500	1 3 2 2	211 259 522 802	13.7500 13.7000 13.6500 13.6000	14.1500 14.3000 14.3500 14.4000	700 2379 1089 450	1 3 2 1
VIVID	0,6690	13:55	30	0.65	3.08 %	300	0.6500	0.6670	700	22	14	[+]
VVD	0.64 0.67	0.5850 0.7130	13:15 13:15 13:02 13:02	63 42 847 766	0,6410 0,6410 0,6700 0,6680	1 1 1 2	700 1937 1600 17000	0.6440 0.6430 0.6420 0.6410	0.6690 0.6700 0.6720 0.6760	7379 4953 41 6321	2 2 1 1
VOTUM	51,8000	17:00	100	51.90	0.00 %	40	51.7000	51.8000	398	28	1 465	[+]
VOT	51.40 52.10	46.7500 57.0000	17:00 17:00 17:00 17:00	10 2 3 36	51,8000 51,8000 51,8000 51,8000	8 2 2 3	1203 263 1760 297	51.6000 51.5000 51.4000 51.3000	51.9000 52.0000 52.1000 52.2000	900 1896 1125 993	1 9 7 4
VOXEL	100,6000	17:00	15	99.20	1.62 %	37	100.0000	100.6000	95	6	599	[+]
VOX	99.10 100.60	89.3000 109.0000	17:00 17:00 17:00 17:00	5 5 30 2	100,6000 100,6000 100,6000 100,6000	1 4 1 2	50 356 15 85	99.7000 99.6000 99.4000 99.2000	100.8000 101.0000 101.4000 101.6000	40 51 6 92	2 3 2 6
VRGSA	5,2800	17:00	6	5.30	-0.38 %	7425	5.2400	5.2800	7550	64	337	[+]
VRG	5.22 5.30	4.7700 5.8200	16:33 16:27 16:24 16:15	47 165 100 1000	5,2800 5,2800 5,3000 5,2800	1 3 1 3	4000 402 350 362	5.2200 5.2000 5.1600 5.1400	5.3000 5.3200 5.3400 5.3600	51561 250 23917 10	5 1 2 1
WARIMPEX	2,3600	17:00	50	2.39	-1.26 %	800	2.3100	2.3600	949	23	53	[+]
WXF	2.30 2.40	2.1600 2.6200	15:30 15:01 14:39 14:38	30 1479 500 21	2,3000 2,3000 2,3000 2,3000	2 1 2 2	831 22 310 2386	2.3000 2.2900 2.2800 2.2600	2.3700 2.4000 2.4200 2.4300	845 1015 1000 500	1 3 2 1
WASKO	8,4000	17:00	52	8.50	-1.18 %	60	8.3400	8.4000	2271	17	141	[+]
WAS	8.20 8.50	7.6600 9.3400	17:00 17:00 17:00 16:49	13 16 16 1	8,4000 8,4000 8,4000 8,4000	1 1 1 3	132 390 450 1169	8.3200 8.2400 8.2200 8.2000	8.4200 8.4400 8.4600 8.4800	548 3450 211 492	2 2 1 2
WAWEL	780,0000	15:39	4	778.00	0.26 %	1	776.0000	780.0000	195	0	19	[+]
WWL	778.00 788.00	702.0000 854.0000	15:39 13:41 12:53 12:52	1 1 1 1	780,0000 788,0000 788,0000 788,0000	1 2 1 2	2 3 3 12	774.0000 772.0000 770.0000 768.0000	788.0000 790.0000 796.0000 798.0000	2 200 1 3	1 1 1 2
WIELTON	5,5200	17:00	5	5.50	-0.18 %	510	5.5100	5.5200	504	21	114	[+]
WLT	5.49 5.59	4.9500 6.0500	17:00 17:00 17:00 16:44	100 11 5 200	5,5200 5,5200 5,5200 5,5200	4 6 4 1	1605 4175 2208 2000	5.5000 5.4900 5.4800 5.4700	5.5300 5.5400 5.5500 5.5600	950 950 14642 946	1 1 2 2
WIKANA	7,7000	14:56	1	7.30	0.65 %	1010	7.5000	7.7000	3098	6	41	[+]
WIK	7.20 7.70	6.6000 8.0000	14:55 14:53 14:53 14:49	5 400 395 1	7,4000 7,4000 7,4000 7,7000	1 3 3 1	250 52 454 1869	7.1500 7.1000 7.0500 7.0000	7.8500 7.9000 8.0000 8.0500	965 500 1137 415	1 1 2 1
WIRTUALNA	58,3000	17:03	400	58.40	0.00 %	48880	58.3000	58.4000	3123	53	3 074	[+]
WPL	58.30 58.50	52.6000 64.2000	17:00 17:00 17:00 17:00	32 68 59 13	58,3000 58,3000 58,3000 58,3000	13 1 8 3	36889 850 1976 634	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	4990 5140 734 748	17 25 9 14
WITTCHEN	15,6500	17:00	211	15.75	-0.63 %	337	15.6100	15.6500	812	12	182	[+]
WTN	15.60 15.83	14.1800 17.3200	17:00 17:00 17:00 16:48	4 8 1 18	15,6500 15,6500 15,6500 15,6100	5 1 1 2	1219 100 10 150	15.6000 15.5800 15.5700 15.5600	15.7500 15.7700 15.7800 15.7900	3 3 2 4	1 3 2 4
WOODPCKR	2,9000	16:48	902	2.80	1.75 %	10	2.8500	2.9100	2000	10	29	[+]
WPR	2.78 2.90	2.5200 3.0800	15:48 15:47 15:47 14:28	250 123 127 3	2,9000 2,9000 2,8600 2,8600	1 1 3 3	600 5 1839 1688	2.8000 2.7900 2.7800 2.7500	2.9300 2.9400 2.9500 2.9700	1515 500 787 1717	1 1 1 2
XPLUS	2,5500	17:02	700	2.83	-9.89 %	200	2.5300	2.5500	780	13	34	[+]
XPL	2.55 2.88	2.5500 3.1100	17:00 17:00 16:44 16:44	1000 150 200 500	2,5500 2,5500 2,5500 2,5600	1 1 1 2	70 700 99 1100	2.5100 2.4600 2.4500 2.4400	2.6700 2.6800 2.7000 2.7200	648 300 200 200	1 1 1 1
XTB	108,8400	17:02	207	108.00	3.05 %	18	108.3000	108.8400	1903	683	73 689	[+]
XTB	106.50 108.90	97.2000 118.8000	17:02 17:01 17:00 17:00	40 50 10 121	108,8400 108,8400 108,8400 108,8400	1 1 1 1	2 50 11 270	108.2000 108.1200 108.0800 108.0200	108.8600 108.8800 108.9000 108.9200	10 612 399 107	1 5 5 2
XTPL	60,0000	17:00	150	60.50	-0.17 %	34	59.6000	60.0000	165	4	248	[+]
XTP	59.00 60.50	54.5000 66.5000	17:00 16:48 16:48 16:44	350 8 9 17	60,0000 59,9000 59,9000 59,9000	2 3 1 4	10 59 50 90	59.1000 59.0000 58.9000 58.8000	60.1000 60.5000 60.6000 60.7000	150 39 100 22	1 1 1 1
YARRL	5,9000	16:08	750	5.72	3.51 %	150	5.7800	5.8800	250	1	8	[+]
YRL	5.72 5.92	5.1600 6.2800	16:05 15:46 15:46 15:46	200 40 50 50	5,9000 5,8800 5,8800 5,8800	3 1 3 1	160 182 473 532	5.7400 5.7200 5.7000 5.6800	5.9200 5.9400 5.9600 6.1000	86 200 890 100	2 4 1 1
ZABKA	22,5800	17:03	500	22.85	-0.31 %	8509	22.5700	22.5800	20929	1 984	44 715	[+]
ZAB	22.35 22.88	20.5700 25.1300	17:02 17:02 17:02 17:01	1113 100 1989 498	22,5800 22,5800 22,5800 22,5800	2 3 2 4	552 15501 3641 6284	22.5600 22.5500 22.5400 22.5300	22.6200 22.7000 22.7600 22.7900	1400 70 6 4200	2 1 1 2
ZAMET	0,8880	17:00	24	0.89	0.23 %	2	0.8780	0.8880	12563	25	23	[+]
ZMT	0.87 0.89	0.7980 0.9740	17:00 17:00 16:45 16:25	5969 7 25 20	0,8880 0,8880 0,8860 0,8860	1 1 3 1	4000 30 148 131	0.8740 0.8700 0.8660 0.8620	0.8900 0.8960 0.8980 0.9000	37989 100 8408 24436	3 1 1 8
ZEPAK	18,3200	17:00	3	18.40	-0.43 %	249	18.3200	18.3400	50	1	18	[+]
ZEP	18.30 18.54	16.5600 20.2000	17:00 16:49 16:48 16:45	2 3 35 15	18,3200 18,3400 18,3400 18,3400	1 2 1 7	39 250 100 2506	18.3000 18.2400 18.2200 18.2000	18.5000 18.5400 18.5600 18.6000	447 754 184 395	1 4 2 1
ZREMB	10,0000	17:00	75	10.40	-3.85 %	200	9.9500	10.0000	146	39	391	[+]
ZRE	9.95 10.40	9.3600 11.4400	17:00 16:47 16:45 16:45	100 4 75 5	10,0000 10,0000 9,9500 9,9500	3 3 1 7	324 671 301 1482	9.9400 9.9200 9.9100 9.9000	10.0800 10.1000 10.1400 10.1600	5 377 250 200	1 2 1 1
ZUE	12,9500	17:00	71	12.90	0.00 %	485	12.7500	12.9500	614	8	108	[+]
ZUE	12.75 13.05	11.6500 14.1500	17:00 17:00 17:00 17:00	100 50 29 57	12,9500 12,9500 12,9500 12,9500	7 3 6 4	3117 710 2292 1219	12.7000 12.6500 12.6000 12.5500	13.0000 13.0500 13.1000 13.1500	81 35 50 258	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	132379.2	+1.71%	17:09
WIG20	3592.4	+2.09%	17:09
WIG20 Fut	3551.0	+2.07%	17:04
WIG20USD	990.1	+2.02%	17:15
mWIG40	9053.6	+0.21%	17:09
sWIG80	30833.8	+0.36%	17:09

Notowania Świat
US LargeCap	7415.1	+0.19%	17:32
Nasdaq100	29209.3	+0.50%	17:31
Nikkei	63272.1	+0.84%	8:45
DAX	24099.7	+0.60%	17:16
Ropa WTI	102.7	+0.49%	17:32
Złoto	4690.1	-0.54%	17:32

Notowania Waluty
EUR/PLN	4.24673	-0.15%	17:32
CHF/PLN	4.63358	-0.16%	17:32
USD/PLN	3.62578	+0.07%	17:32
EUR/USD	1.17126	-0.22%	17:32
GBP/USD	1.35193	-0.14%	17:32
USD/JPY	157.846	+0.17%	17:32

Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
MDIENERGIA	1.31	35.05%
ALTUSTFI	3.23	11.76%
EUROHOLD	4.38	11.17%
BOWIM	8.60	11.11%
MODIVO	79.26	8.31%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	3.88	-13.39%
XPLUS	2.55	-9.89%
IDMSAPL	0.45	-8.84%
OPTEAM	8.15	-7.91%
Więcej ...
Rośnie:		137 Spółek
Bez zmian:		45 Spółek
Spada:		171 Spółek
Obrót:		2,203,984,138 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