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	2,9500	09:23	829	2.99	-1.34 %	5	2.9300	2.9900	4702	1	3	[+]
06N	2.95 2.99	2.7000 3.2800	09:23 09:06 09:00 16:44	5 10 16 20	2,9500 2,9900 2,9900 2,9900	2 2 1 1	5102 4984 1000 5	2.9200 2.9100 2.9000 2.8900	3.0000 3.0400 3.0500 3.0600	1491 600 4 669	2 1 1 1
11B	159,1000	09:31	1	158.70	0.19 %	24	158.5000	159.1000	39	2	382	[+]
11B	157.80 159.10	142.9000 174.5000	09:31 09:31 09:31 09:29	4 5 7 5	159,0000 158,9000 159,0000 158,9000	3 2 1 5	37 7 100 244	158.4000 158.3000 158.1000 158.0000	159.2000 159.4000 159.6000 159.8000	7 99 10 20	1 2 1 1
3RGAMES	0,8180	09:27	706	0.83	-1.45 %	4353	0.8160	0.8180	3794	1	1	[+]
3RG	0.82 0.83	0.7480 0.9120	09:13 09:11 09:03 09:00	90 35 143 23	0,8220 0,8220 0,8300 0,8300	1 3 1 3	982 1175 100 3075	0.8120 0.8100 0.8080 0.8060	0.8220 0.8280 0.8300 0.8320	4500 480 6504 506	1 2 3 1
4MASS	4,3550	09:23	17	4.36	-0.80 %	233	4.3550	4.4000	2099	18	80	[+]
4MS	4.36 4.37	3.9250 4.7950	09:16 09:06 09:05 09:00	10 16000 2116 73	4,3550 4,3650 4,3600 4,3600	2 1 2 1	710 300 2861 750	4.3500 4.3450 4.3400 4.3350	4.4400 4.4450 4.4600 4.4650	160 527 875 460	2 2 2 1
ABPL	97,0000	09:27	1	97.10	0.73 %	13	96.5000	97.0000	108	0	31	[+]
ABE	97.00 97.20	87.4000 106.8000	09:25 09:20 09:09 09:09	1 99 27 9	97,2000 97,0000 97,2000 97,2000	1 2 2 2	100 12 55 62	96.4000 96.3000 96.2000 96.1000	97.2000 97.4000 97.5000 97.8000	102 355 1396 180	2 1 4 2
ACAUTOGAZ	24,9000	09:00	48	24.90	-0.40 %	13	24.9000	25.0000	1310	0	2	[+]
ACG	24.90 24.90	22.5000 27.3000	09:00 09:00 17:00 15:56	19 10 1 1	24,9000 24,9000 25,0000 24,9000	7 4 8 7	560 151 446 365	24.8000 24.7000 24.6000 24.5000	25.2000 25.3000 25.4000 25.8000	110 111 55 159	1 1 1 1
ACTION	30,8500	09:00	14	30.85	0.00 %	30	30.8000	30.8500	190	0	0	[+]
ACT	30.85 30.85	27.8000 33.9000	09:00 09:00 17:00 16:32	1 1 1 1	30,8500 30,8500 30,8500 30,8500	3 3 4 4	20 20 167 20	30.7500 30.7000 30.6500 30.6000	30.9000 30.9500 31.0000 31.0500	8658 37 508 20	3 3 21 1
ADIUVO	0,6900	09:00	10	0.69	0.58 %	2000	0.6700	0.6900	2220	0	0	[+]
ADV	0.69 0.69	0.6220 0.7580	14:53 14:30 12:47 12:45	221 2000 589 1287	0,6860 0,6860 0,6860 0,6860	1 2 1 1	2009 14364 5000 34	0.6620 0.6600 0.6500 0.6480	0.6920 0.7000 0.7100 0.7160	2300 1458 10564 1345	1 2 1 1
AGORA	9,1000	09:31	500	9.08	0.22 %	390	9.0000	9.1000	459	2	18	[+]
AGO	9.08 9.10	8.1800 9.9800	09:22 09:22 09:07 09:02	250 200 300 491	9,1000 9,0800 9,1000 9,1000	1 3 1 1	300 379 300 2	8.9800 8.9600 8.9400 8.9200	9.2000 9.2200 9.2400 9.2600	1400 200 250 200	2 1 2 1
AGROTON	5,1800	09:01	577	5.12	5.28 %	10	5.0800	5.1800	476	1	7	[+]
AGT	5.12 5.18	4.6100 5.6200	09:01 09:00 09:00 09:00	200 16 336 3	5,1200 5,1200 5,1200 5,1200	1 2 1 1	250 300 1000 10	5.0600 5.0200 5.0000 4.9800	5.2000 5.2800 5.3400 5.3800	1717 6 18 72	2 1 3 3
AIGAMES	0,9580	09:00	482	0.96	0.84 %	100	0.9300	0.9580	996	0	0	[+]
ALG	0.96 0.96	0.8640 1.0500	09:00 13:43 13:43 11:13	11 500 27 973	0,9580 0,9500 0,9500 0,9500	1 1 1 2	1105 2172 1895 3259	0.9280 0.9240 0.9220 0.9200	0.9600 0.9700 0.9760 0.9780	1396 1400 1153 1700	1 1 1 1
AILLERON	15,0200	09:27	10	15.16	-0.92 %	297	15.0200	15.1400	26	0	1	[+]
ALL	15.02 15.16	13.6600 16.6600	09:20 09:03 09:03 09:03	5 30 3 10	15,0200 15,1400 15,1400 15,1400	2 1 1 2	189 1 670 21	15.0000 14.9400 14.9200 14.8800	15.1600 15.2400 15.2600 15.2800	528 20 36 20	2 1 2 1
AIRWAY	0,3370	09:31	10000	0.35	-1.89 %	3455	0.3370	0.3475	3500	31	11	[+]
AWM	0.34 0.35	0.3145 0.3835	09:29 09:11 09:08 09:07	10000 500 4500 328	0,3370 0,3435 0,3435 0,3490	2 2 1 1	1504 10558 2044 6000	0.3365 0.3350 0.3335 0.3320	0.3480 0.3495 0.3500 0.3560	2518 1217 11117 2500	2 1 1 1
ALIOR	103,9500	09:32	313	103.50	1.12 %	55	103.9500	104.0000	184	29	3 012	[+]
ALR	103.50 104.30	93.1600 113.8500	09:32 09:32 09:32 09:32	2 19 39 81	103,9500 103,9500 103,9500 103,9500	2 2 3 3	209 228 228 257	103.9000 103.8500 103.8000 103.7500	104.0500 104.1000 104.1500 104.2000	536 229 313 155	4 2 4 2
ALLEGRO	30,7300	09:32	322	32.20	-3.97 %	506	30.6900	30.7250	96	1 618	49 745	[+]
ALE	30.00 32.25	28.9800 35.4200	09:32 09:32 09:32 09:32	197 35 96 100	30,7300 30,7250 30,7200 30,7200	1 1 1 2	942 267 96 146	30.6750 30.6700 30.6650 30.6600	30.7300 30.7350 30.7400 30.7450	142 319 374 766	2 1 1 2
ALTA	1,6100	09:19	1000	1.65	-2.42 %	3659	1.6100	1.6500	1246	4	6	[+]
AAT	1.61 1.65	1.4850 1.8150	09:16 09:15 09:14 09:00	60 1800 200 181	1,6500 1,6300 1,6300 1,6500	1 1 2 2	1500 920 14 3000	1.5750 1.5700 1.5600 1.5550	1.6600 1.6800 1.6900 1.6950	2158 1150 1500 1400	2 1 1 1
ALTUSTFI	2,8100	09:30	496	2.80	-0.71 %	10	2.7600	2.8100	3000	4	12	[+]
ALI	2.80 2.82	2.5200 3.0800	09:30 09:30 09:30 12:33	3900 2 2 10	2,8200 2,8100 2,8000 2,8300	1 1 1 4	10 10 10 1220	2.7500 2.7400 2.7300 2.7200	2.8200 2.8300 2.8500 2.9000	3900 2 2 2	1 1 1 1
AMBRA	17,8000	09:28	110	17.80	0.34 %	88	17.7400	17.7800	713	0	6	[+]
AMB	17.74 17.80	16.0200 19.5800	09:19 09:15 09:10 09:10	5 5 2 10	17,8000 17,8000 17,7400 17,7400	1 3 7 1	66 14 342 1	17.5400 17.5200 17.5000 17.4600	17.8000 17.8200 17.8400 17.8800	761 8 20 5	3 1 2 1
AMICA	55,0000	09:27	37	55.00	-0.54 %	36	54.9000	55.0000	167	1	54	[+]
AMC	55.00 55.80	49.5000 60.5000	09:18 09:18 09:18 09:18	15 1 10 40	55,0000 55,0000 55,0000 55,0000	5 2 3 3	152 2 595 213	54.8000 54.7000 54.6000 54.5000	55.3000 55.4000 55.5000 55.6000	477 50 50 29	2 1 1 2
AMREST	12,8200	09:22	29	13.00	-0.31 %	81	12.7800	12.8800	2001	6	81	[+]
EAT	12.80 13.00	11.7000 14.3000	09:22 09:22 09:22 09:22	45 547 214 45	12,8200 12,8200 12,8200 12,8200	1 2 5 3	500 2122 2234 2472	12.7400 12.7200 12.7000 12.6800	12.9000 12.9400 12.9600 12.9800	500 2122 1490 964	1 3 2 1
ANSWEAR	28,0000	09:31	1	28.65	-3.45 %	3	27.8500	28.0000	136	5	145	[+]
ANR	27.80 28.85	25.8000 31.5000	09:29 09:29 09:28 09:27	80 300 95 50	27,9000 27,9000 27,9000 27,9000	1 2 1 3	37 380 29 321	27.7500 27.7000 27.6500 27.5500	28.0500 28.1000 28.1500 28.2500	106 358 535 40	1 3 4 1
APATOR	22,5000	09:23	1	22.50	-0.22 %	368	22.3000	22.5000	2814	3	62	[+]
APT	22.30 22.50	20.2500 24.7500	09:15 09:15 09:15 09:15	1 5 1 5	22,3000 22,3000 22,3000 22,3000	2 5 8 7	13 257 398 1037	22.2500 22.2000 22.1500 22.1000	22.5500 22.6000 22.6500 22.7000	622 77 161 135	3 1 2 3
APLISENS	17,8500	09:21	127	17.90	-0.28 %	75	17.8000	17.8500	309	0	2	[+]
APN	17.85 17.90	16.1500 19.6500	09:00 17:00 14:12 09:13	2 2 3 1	17,9000 17,9000 17,9000 17,9000	1 2 1 1	10 150 51 12	17.7500 17.7000 17.6500 17.6000	17.9000 18.0000 18.1500 18.2000	167 289 495 10	1 1 2 1
APSENERGY	2,9500	09:20	705	2.80	3.15 %	168	2.7800	2.9300	500	3	9	[+]
APE	2.80 2.95	2.5200 3.0800	09:20 09:20 09:20 09:20	16 20 120 24	2,9300 2,9200 2,9000 2,9000	2 1 3 2	11 4 2750 14	2.7700 2.7600 2.7500 2.7400	2.9400 2.9500 2.9600 2.9700	2605 1295 80 20	1 1 5 1
ARCHICOM	48,8000	09:02	10	48.30	0.83 %	25	47.4000	48.6000	31	1	27	[+]
ARH	48.30 48.80	43.5000 53.0000	09:00 09:00 09:00 09:00	54 125 61 158	48,8000 48,8000 48,8000 48,7000	3 1 1 1	52 33 38 73	47.3000 47.2000 47.1000 47.0000	48.7000 48.8000 48.9000 49.3000	571 355 125 290	1 2 1 1
ARCTIC	8,0900	09:26	5	8.00	1.12 %	9	8.0400	8.0800	1000	1	10	[+]
ATC	8.00 8.09	7.2000 8.8000	09:22 09:22 09:21 09:17	18 3 324 176	8,0000 8,0200 8,0400 8,0400	1 1 10 5	100 150 3336 737	8.0200 8.0100 8.0000 7.9900	8.0900 8.1000 8.1100 8.1200	1480 2000 1475 2800	3 1 1 2
ARTIFEX	13,3000	09:09	1997	13.30	2.47 %	72	13.0000	13.3000	857	7	92	[+]
ART	13.10 13.30	11.9800 14.6200	09:09 09:04 09:04 09:02	3 2850 2000 150	13,3000 13,1000 13,1000 13,1000	1 2 2 1	620 46 212 50	12.9200 12.7400 12.7200 12.7000	13.3600 13.4000 13.4800 13.5000	130 130 130 1760	1 1 1 3
ASBIS	28,2000	09:31	180	27.84	2.99 %	438	28.1000	28.2000	481	16	452	[+]
ASB	27.84 28.28	25.0600 30.6200	09:30 09:30 09:30 09:30	29 21 42 38	28,1800 28,1800 28,2400 28,2200	3 2 2 2	192 282 172 512	28.0800 28.0600 28.0400 28.0200	28.2200 28.2400 28.2600 28.2800	650 150 364 113	1 1 3 2
ASMGROUP	0,4500	09:27	7000	0.46	-0.88 %	1114	0.4460	0.4500	17000	29	13	[+]
ASM	0.45 0.46	0.4180 0.5100	09:18 09:18 09:14 09:03	10000 400 2000 700	0,4500 0,4540 0,4540 0,4540	2 1 2 1	13360 4666 28459 4000	0.4440 0.4420 0.4400 0.4360	0.4580 0.4600 0.4640 0.4720	8500 13228 8893 7500	1 2 2 2
ASSECOBS	84,8000	09:26	44	84.80	1.92 %	410	84.8000	85.0000	21	0	9	[+]
ABS	84.80 84.80	76.4000 93.2000	09:26 09:15 09:00 09:00	46 1 7 5	84,8000 84,8000 84,8000 84,8000	3 1 2 3	13 9 28 22	84.0000 83.6000 83.2000 83.0000	85.4000 85.6000 85.8000 86.2000	111 56 81 15	2 1 2 1
ASSECOPOL	188,0000	09:32	28	187.60	0.16 %	20	187.8000	188.1000	129	7	1 325	[+]
ACP	187.20 190.00	168.9000 206.2000	09:32 09:32 09:32 09:32	32 19 38 19	187,9000 187,9000 187,9000 187,8000	1 2 4 2	100 56 217 69	187.7000 187.6000 187.5000 187.4000	188.2000 188.3000 188.4000 188.5000	114 46 160 59	3 2 2 2
ASSECOSEE	65,2000	09:25	1	65.70	-0.61 %	27	64.4000	65.2000	15	0	7	[+]
ASE	64.10 65.90	59.2000 72.2000	09:22 09:19 09:15 09:12	9 1 3 1	65,2000 64,7000 65,2000 64,1000	1 2 4 11	195 35 47 734	64.3000 64.2000 64.1000 64.0000	65.3000 65.9000 66.0000 66.2000	49 302 85 189	1 4 2 1
ASTARTA	44,3000	09:33	51	44.75	1.96 %	200	44.0000	44.2500	49	2	71	[+]
AST	43.25 44.75	40.3000 49.2000	09:33 09:31 09:31 09:24	49 1 3 1	44,2500 44,2500 44,2500 44,3000	2 1 2 1	66 12 240 200	43.5500 43.5000 43.4500 43.4000	44.3000 44.5000 44.6000 44.6500	350 95 40 209	1 1 1 3
ATAL	56,4000	09:30	19	56.60	-0.18 %	46	56.3000	56.4000	137	1	52	[+]
1AT	56.40 57.50	51.0000 62.2000	09:30 09:30 09:30 09:28	50 5 8 25	56,4000 56,4000 56,4000 56,5000	2 4 10 2	32 67 465 72	56.2000 56.1000 56.0000 55.5000	57.0000 57.4000 57.5000 57.6000	15 15 176 1	1 1 2 1
ATENDE	3,0000	09:04	3244	3.04	0.67 %	100	3.0100	3.0500	400	4	12	[+]
ATD	3.00 3.04	2.7400 3.3400	09:04 09:00 09:00 09:00	82 790 6 4	3,0400 3,0400 3,0400 3,0400	3 1 3 3	6089 750 2700 8418	3.0000 2.9900 2.9800 2.9700	3.0700 3.0800 3.0900 3.1200	2000 3509 756 10	1 1 2 1
ATLANTAPL	16,8000	13:45	4	0.00	0.00 %	40	16.7000	16.8000	372	0	0	[+]
ATP	0.00 0.00	15.1500 18.4500	13:11 12:41 09:16 09:16	36 101 2 1	16,6000 16,8000 16,8000 16,8000	1 2 1 5	165 10 500 2405	16.6000 16.5000 16.4500 16.4000	16.8500 16.9000 16.9500 17.0000	89 560 58 1600	1 2 1 3
ATLANTIS	1,9650	16:06	200	0.00	0.00 %	1820	1.9100	1.9650	1286	0	0	[+]
ATS	0.00 0.00	1.7700 2.1600	09:27 09:10 09:03 16:24	1 300 800 113	1,9650 1,9050 1,9050 1,9650	1 1 1 1	300 510 5000 657	1.9000 1.8850 1.8800 1.8700	1.9700 1.9750 1.9800 1.9850	1020 463 800 2223	1 1 1 1
ATMGRUPA	3,9200	09:00	5	3.92	0.00 %	200	3.9200	3.9400	80	0	0	[+]
ATG	3.92 3.92	3.5300 4.3100	17:00 16:14 13:10 13:07	1060 100 600 3	3,9200 3,9400 3,9400 3,9400	2 2 1 2	194 271 2578 487	3.9100 3.9000 3.8800 3.8600	3.9800 3.9900 4.0000 4.0100	2850 2500 4713 1314	1 2 5 2
ATREM	49,1000	09:26	1	47.60	4.91 %	385	49.1000	49.7000	32	4	178	[+]
ATR	47.50 49.90	42.9000 52.2000	09:19 09:19 09:18 09:17	1 3 5 1	49,9000 49,9000 49,1000 49,1000	2 1 2 2	51 30 190 316	49.0000 48.7000 48.5000 48.4000	49.8000 49.9000 50.0000 50.4000	100 268 608 471	1 2 4 5
AUTOPARTN	16,7400	09:28	50	17.06	-1.06 %	320	16.7400	16.8800	256	10	176	[+]
APR	16.70 17.14	15.3600 18.7600	09:28 09:27 09:27 09:27	161 179 124 50	16,7400 16,7600 16,7600 16,8000	5 3 1 4	677 1209 473 1596	16.7200 16.7000 16.6800 16.6600	16.9000 16.9400 16.9600 16.9800	1955 1473 1543 1545	1 2 3 3
BBIDEVNFI	5,5000	15:52	271	0.00	0.00 %	700	5.3500	5.5000	1164	0	0	[+]
BBD	0.00 0.00	4.9600 6.0500	14:02 13:35 12:31 10:34	1 1 500 1	5,3500 5,3500 5,5000 5,3500	2 2 1 2	818 619 2000 1170	5.3000 5.2500 5.2000 5.1500	5.5500 5.6000 5.6500 5.7000	9277 1114 1900 2050	3 2 1 2
BENEFIT	3 140,0000	09:24	1	3,175.00	-0.63 %	6	3130.0000	3140.0000	17	0	107	[+]
BFT	3,130.00 3,175.00	2860.0000 3490.0000	09:23 09:23 09:23 09:19	2 1 1 1	3 130,0000 3 130,0000 3 130,0000 3 135,0000	2 1 1 3	7 5 1 15	3125.0000 3120.0000 3115.0000 3110.0000	3145.0000 3150.0000 3155.0000 3160.0000	5 1 1 1	2 1 1 1
BEST	28,0000	09:09	70	28.00	-3.45 %	400	27.4000	28.0000	270	1	27	[+]
BST	27.40 28.80	25.2000 30.8000	09:01 09:01 09:01 09:01	1 195 99 2	28,8000 27,4000 27,4000 27,4000	3 2 2 1	102 480 251 100	27.2000 27.0000 26.8000 26.4000	28.6000 28.8000 29.0000 29.2000	115 263 498 16	2 2 1 1
BETACOM	4,7200	09:00	3	4.72	0.00 %	10	4.7200	4.8000	2060	0	0	[+]
BCM	4.72 4.72	4.2600 5.1500	09:00 09:00 14:03 14:01	3 12 56 128	4,7200 4,7200 4,7200 4,7200	1 2 1 1	213 25 109 500	4.7000 4.6800 4.6600 4.6400	4.8200 4.8800 4.9000 4.9800	677 34 1770 869	1 1 3 2
BIGCHEESE	11,8200	09:21	12	12.00	-3.11 %	38	11.8200	12.0000	673	1	10	[+]
BCS	11.80 12.20	10.8000 13.2000	09:16 09:16 09:01 09:01	97 3 2 13	11,8000 11,8000 12,2000 12,2000	1 1 1 2	33 34 180 501	11.8000 11.7400 11.7200 11.7000	12.2000 12.2200 12.2400 12.4000	621 200 133 94	2 1 2 2
BIOCELTIX	92,8000	09:32	4	93.00	0.87 %	61	92.5000	92.8000	108	0	16	[+]
BCX	92.50 93.50	83.7000 102.2000	09:32 09:32 09:29 09:29	5 14 5 20	92,5000 92,5000 92,5000 92,6000	2 1 2 1	39 60 75 30	92.0000 91.1000 91.0000 90.9000	92.9000 93.0000 93.4000 93.5000	30 48 50 100	2 3 3 1
BIOMAXIMA	12,7500	09:20	39	12.70	0.39 %	461	12.7500	12.8000	480	1	7	[+]
BMX	12.70 12.75	11.4500 13.9500	09:01 09:01 09:00 09:00	111 173 100 69	12,7000 12,7000 12,7000 12,7000	1 3 3 10	79 2602 159 2293	12.6500 12.6000 12.5500 12.5000	12.9000 12.9500 13.0500 13.1000	230 433 100 130	2 4 1 2
BIOTON	3,9600	09:29	1894	3.95	-0.75 %	2181	3.9500	3.9600	878	4	15	[+]
BIO	3.95 3.96	3.5600 4.3400	09:28 09:28 09:28 09:28	319 600 181 14	3,9500 3,9500 3,9500 3,9600	2 2 1 3	5005 10005 470 780	3.9400 3.9200 3.9100 3.9000	3.9700 3.9900 4.0000 4.0100	24 1000 2312 5	1 1 3 1
BLOOBER	23,9000	09:27	100	23.90	0.21 %	90	23.8500	23.9000	45	0	12	[+]
BLO	23.80 24.00	21.5500 26.2500	09:26 09:18 09:14 09:10	5 2 100 2	23,9000 24,0000 24,0000 24,0000	4 1 1 1	1276 1 8 100	23.8000 23.7500 23.7000 23.6500	24.0000 24.1500 24.3500 24.4000	1024 58 185 118	2 1 2 1
BNPPL	115,0000	09:00	8	115.00	0.88 %	50	114.0000	115.0000	167	0	1	[+]
BNP	115.00 115.00	103.5000 126.5000	09:00 09:00 17:00 17:00	1 1 53 2	115,0000 115,0000 114,0000 114,0000	2 5 1 1	32 458 65 75	113.5000 113.0000 112.5000 112.0000	115.5000 116.0000 117.0000 117.5000	1147 2345 1376 38	2 17 7 2
BOGDANKA	20,7500	09:30	1	20.35	2.22 %	1	20.7000	20.7500	207	5	103	[+]
LWB	20.35 20.80	18.3200 22.3500	09:30 09:27 09:27 09:27	2 40 1 75	20,7500 20,7500 20,8000 20,8000	4 4 2 5	149 1008 251 1107	20.6500 20.6000 20.5500 20.5000	20.8000 20.8500 20.9000 20.9500	1455 165 1115 570	4 2 3 5
BOOMBIT	6,4800	09:08	1	6.48	3.85 %	5	6.3200	6.4800	439	0	1	[+]
BBT	6.30 6.48	5.8400 7.1200	09:03 09:00 14:32 14:32	175 5 114 225	6,3000 6,4800 6,2400 6,2400	1 1 4 3	255 700 795 106	6.3000 6.2800 6.2400 6.2000	6.5000 6.5200 6.5400 6.6000	313 550 156 200	3 1 2 1
BORYSZEW	5,9000	09:31	2	5.98	-0.67 %	3659	5.9000	5.9800	2014	10	57	[+]
BRS	5.90 6.00	5.4000 6.5600	09:23 09:20 09:20 09:14	5 50 70 30	5,9800 5,9000 5,9000 5,9000	4 5 3 6	1660 5559 2850 7444	5.8800 5.8600 5.8400 5.8200	6.0000 6.0200 6.0400 6.0600	21305 3150 3212 6583	15 3 4 9
BOS	10,9000	09:22	77	10.90	1.30 %	50	10.8400	10.9000	19	4	39	[+]
BOS	10.80 10.90	9.8100 11.9800	09:22 09:17 09:17 09:17	23 25 200 752	10,8000 10,8000 10,8000 10,8000	1 1 1 1	1 95 500 100	10.8200 10.8000 10.7800 10.7600	10.9200 10.9400 10.9600 10.9800	70 1669 132 5875	1 2 1 4
BOWIM	4,7000	09:30	100	4.70	0.00 %	105	4.6600	4.7000	1394	0	1	[+]
BOW	4.70 4.70	4.2300 5.1600	09:06 17:00 17:00 16:43	6 1 217 3	4,7000 4,7000 4,7000 4,7000	1 1 1 2	3 3 3 326	4.6500 4.6400 4.6300 4.6200	4.7300 4.7400 4.7500 4.7600	3 103 157 200	2 3 4 1
BRAND24	59,6000	09:00	15	59.60	0.34 %	4978	59.4000	59.6000	1163	0	2	[+]
B24	59.60 59.60	53.8000 65.4000	09:00 09:00 09:00 17:03	4 2 8 600	59,6000 59,6000 59,6000 59,4000	6 1 1 2	9632 1000 2 1150	59.2000 59.0000 58.2000 58.0000	59.8000 60.0000 60.8000 61.4000	8516 17737 300 1718	3 16 1 2
BUDIMEX	584,8000	09:32	1	583.00	0.48 %	43	584.2000	585.0000	47	7	3 860	[+]
BDX	583.00 592.00	524.8000 641.2000	09:32 09:32 09:32 09:32	14 15 1 5	584,8000 585,0000 585,0000 585,0000	2 2 2 1	34 106 18 75	583.6000 583.2000 583.0000 582.8000	585.4000 585.6000 585.8000 586.0000	39 19 19 26	2 1 1 2
BUMECH	26,0500	09:31	479	26.50	0.39 %	25	26.0000	26.2000	33	12	316	[+]
BMC	26.00 26.60	23.8500 29.1500	09:31 09:31 09:31 09:31	70 141 54 27	26,0500 26,0500 26,0500 26,1000	2 2 3 3	501 46 1090 733	25.9500 25.9000 25.8500 25.8000	26.2500 26.3000 26.3500 26.4000	60 201 95 24	1 1 3 2
CAPITEA	0,3765	09:19	2870	0.39	-2.46 %	3925	0.3775	0.3840	2999	17	7	[+]
CAP	0.38 0.39	0.3475 0.4245	09:19 09:19 09:19 09:12	4000 3130 200 2880	0,3790 0,3795 0,3795 0,3800	2 2 1 1	11452 7065 3500 1692	0.3770 0.3765 0.3750 0.3730	0.3860 0.3895 0.3915 0.3920	8983 3500 2600 2570	1 1 1 1
CAPTORTX	51,2000	09:28	50	51.60	0.00 %	40	50.8000	51.2000	50	2	93	[+]
CTX	51.20 51.60	46.5000 56.6000	09:28 09:24 09:24 09:24	9 17 124 26	51,2000 51,2000 51,2000 51,2000	1 1 3 4	70 120 167 680	50.6000 50.4000 50.2000 50.0000	51.4000 51.6000 51.8000 52.0000	218 327 571 137	2 2 3 4
CASPAR	3,9600	09:00	26	3.96	0.00 %	2100	3.8400	3.9600	55	0	0	[+]
CSR	3.96 3.96	3.5800 4.3400	17:00 11:15 11:15 11:15	2 312 500 500	3,9600 3,9400 3,9400 3,9400	1 1 1 2	10 730 246 21	3.7000 3.6800 3.6600 3.6000	4.0000 4.0200 4.1000 4.1600	1188 2000 2756 500	2 1 3 1
CAVATINA	14,5000	17:00	14	0.00	0.00 %	30	14.2500	14.5000	86	0	0	[+]
CAV	0.00 0.00	13.0500 15.9500	17:00 17:00 16:21 15:00	70 16 2 190	14,5000 14,5000 14,4000 14,2000	2 4 1 4	349 159 540 131	14.2000 14.1000 14.0500 14.0000	14.6000 14.7000 14.7500 14.8000	100 634 82 10	1 3 1 1
CCC	140,9000	09:33	16	142.00	-0.77 %	45	140.8000	140.9000	68	20	2 825	[+]
CCC	140.40 142.80	127.8000 156.2000	09:32 09:31 09:31 09:31	3 138 18 4	140,8000 141,0000 141,0000 141,0000	1 4 6 3	80 145 273 96	140.7000 140.6500 140.6000 140.5000	140.9500 141.0000 141.0500 141.1500	47 107 145 142	2 2 2 1
CDPROJEKT	233,0000	09:32	10	230.20	1.66 %	32	232.8000	233.0000	35	20	4 751	[+]
CDR	230.10 233.20	207.2000 253.2000	09:31 09:31 09:31 09:31	1 1 33 8	233,1000 233,1000 233,0000 233,0000	3 1 3 3	126 70 161 82	232.7000 232.6000 232.5000 232.4000	233.1000 233.2000 233.3000 233.4000	141 65 105 101	4 5 4 2
CDRL	9,5500	09:00	1	9.55	0.53 %	850	9.1000	9.5500	921	0	0	[+]
CDL	9.55 9.55	8.6000 10.5000	14:09 13:07 09:00 10:17	820 50 1 20	9,5000 9,5000 9,5500 9,2000	3 2 1 1	250 9 77 77	9.0000 8.8000 8.2000 8.0500	9.6000 10.0000 10.2000 10.3000	679 10 62 1391	1 1 1 1
CELTIC	2,7900	09:30	20	2.80	-3.46 %	2800	2.7000	2.8000	2700	3	9	[+]
CPD	2.53 2.80	2.5200 3.0800	09:28 09:27 09:27 09:27	1 100 100 150	2,5300 2,7000 2,7900 2,7900	1 1 1 1	4 4 4 4	2.6100 2.6000 2.5900 2.5800	2.9700 2.9800 2.9900 3.0000	408 500 1354 104	1 1 2 2
CEZ	228,0000	09:00	1	228.00	1.33 %	70	225.0000	226.2000	500	0	0	[+]
CEZ	228.00 228.00	205.2000 250.8000	10:52 09:00 09:00 09:00	32 1 8 5	225,0000 225,0000 225,0000 225,0000	1 1 1 1	500 2500 7 2	224.0000 223.4000 222.4000 222.0000	226.8000 228.0000 228.8000 229.2000	2500 58 13 20	1 2 1 1
CIGAMES	3,0650	09:32	3298	3.10	-0.49 %	1702	3.0650	3.0950	1374	35	107	[+]
CIG	3.07 3.10	2.7900 3.4100	09:32 09:32 09:32 09:32	10 1865 2500 500	3,0700 3,0700 3,0700 3,0750	1 3 4 1	10 6600 17916 5000	3.0600 3.0500 3.0400 3.0350	3.1000 3.1100 3.1150 3.1200	9482 2810 8215 22501	8 3 3 10
CLNPHARMA	21,7000	09:30	3	21.60	0.93 %	566	21.4500	21.7000	269	3	64	[+]
CLN	21.45 21.75	19.4400 23.7500	09:29 09:29 09:29 09:29	12 22 22 50	21,4500 21,5000 21,5000 21,7000	3 2 2 3	450 195 96 225	21.3500 21.3000 21.2500 21.2000	21.7500 21.8000 21.9000 21.9500	306 1000 1660 332	5 1 3 3
CLOUD	58,0000	09:00	13	58.00	0.00 %	5	57.0000	58.0000	1063	0	1	[+]
CLD	58.00 58.00	52.2000 63.8000	16:33 16:29 15:35 15:35	45 20 216 1	58,0000 58,0000 57,0000 55,4000	1 1 1 1	200 134 1 200	56.4000 56.2000 54.2000 53.6000	58.2000 58.4000 59.0000 59.4000	147 2 284 105	1 1 3 2
COALENERG	2,7200	09:31	1000	2.71	2.64 %	1000	2.7000	2.7200	1010	45	123	[+]
CLE	2.68 2.80	2.4400 2.9800	09:25 09:25 09:25 09:25	764 200 500 1288	2,7500 2,7400 2,7300 2,7200	1 1 2 2	901 576 1482 5000	2.6900 2.6800 2.6700 2.6600	2.7300 2.7400 2.7500 2.7600	750 3000 8913 1324	1 2 3 1
COGNOR	6,5800	09:28	500	6.60	1.70 %	438	6.5800	6.6450	600	8	54	[+]
COG	6.46 6.68	5.9400 7.2500	09:25 09:24 09:24 09:24	20 215 185 57	6,5800 6,5800 6,5850 6,5800	1 1 2 1	1039 638 1010 400	6.5650 6.5500 6.5050 6.4900	6.6600 6.6750 6.6800 6.6850	995 50 3035 253	1 1 2 1
COLUMBUS	6,0900	09:21	447	5.96	2.18 %	53	6.0400	6.0800	16	5	28	[+]
CLC	5.96 6.10	5.3700 6.5500	09:21 09:21 09:18 09:18	28 25 3 32	6,0700 6,0700 6,0900 6,0800	2 4 1 2	533 280 700 659	6.0300 6.0200 6.0100 6.0000	6.0900 6.1000 6.1100 6.1200	262 98 600 402	2 4 1 2
COMP	55,8000	09:17	120	54.80	1.82 %	135	55.4000	55.8000	431	1	46	[+]
CMP	54.80 55.80	49.4000 60.2000	09:17 09:08 09:08 09:08	18 33 317 28	55,8000 55,8000 55,6000 55,6000	2 2 4 4	234 221 187 368	55.0000 54.8000 54.4000 54.2000	56.0000 56.4000 56.6000 56.8000	313 31 400 800	3 1 1 1
COMPERIA	8,8000	09:16	1	8.80	0.00 %	900	8.4000	8.8000	899	1	9	[+]
CPL	8.45 8.80	7.9500 9.6500	09:11 09:00 16:43 16:20	1000 55 1 345	8,4500 8,8000 8,8000 8,7000	1 1 1 1	219 150 1000 1000	7.9000 7.8000 7.7500 7.0000	8.8500 8.9000 9.0000 9.1000	189 200 15 270	1 1 1 1
COMPREMUM	1,0200	09:30	1	0.96	8.51 %	81	1.0000	1.0200	1299	64	63	[+]
CPR	0.96 1.05	0.8620 1.0500	09:29 09:29 09:29 09:26	2919 2206 794 1	1,0000 1,0000 0,9980 1,0000	1 1 1 1	30 2200 2348 2670	0.9860 0.9620 0.9600 0.9520	1.0300 1.0350 1.0400 1.0450	5500 3200 21612 5300	2 1 5 1
CORMAY	0,4010	17:00	200	0.00	0.00 %	1580	0.4000	0.4060	100	0	0	[+]
CRM	0.00 0.00	0.3610 0.4410	16:33 16:33 16:33 16:33	420 30 30 520	0,4000 0,4000 0,4000 0,4000	2 2 2 2	2822 60 60 5123	0.3990 0.3970 0.3960 0.3950	0.4070 0.4080 0.4100 0.4120	142 100 30 380	2 1 1 2
CREEPYJAR	417,0000	09:27	12	417.00	0.00 %	3	415.0000	418.0000	9	0	15	[+]
CRJ	417.00 418.00	376.0000 458.0000	09:24 09:24 09:03 09:03	13 5 1 2	417,0000 417,0000 418,0000 417,0000	1 2 1 1	5 14 1 15	411.0000 410.0000 408.0000 407.0000	419.0000 420.0000 424.0000 425.0000	10 29 15 25	1 2 1 1
CREOTECH	363,0000	09:32	1	361.00	1.40 %	2	363.0000	363.5000	33	1	320	[+]
CRI	359.00 366.00	325.0000 397.0000	09:32 09:31 09:31 09:31	10 10 1 6	363,0000 363,0000 363,5000 363,5000	1 6 1 1	3 30 25 10	361.0000 360.0000 359.5000 359.0000	364.0000 366.0000 367.0000 367.5000	53 10 10 134	1 1 1 2
CYBERFLKS	179,6000	09:31	15	178.00	2.16 %	45	179.0000	179.6000	47	2	283	[+]
CBF	178.00 181.80	160.2000 195.8000	09:31 09:31 09:31 09:31	1 1 4 16	179,6000 179,6000 179,6000 179,4000	3 3 1 1	7 45 16 20	178.8000 178.6000 178.4000 178.2000	179.8000 180.0000 180.2000 180.4000	10 1 123 71	1 1 2 2
CYFRPLSAT	12,0450	09:32	339	12.30	-4.06 %	390	12.0300	12.0450	3081	447	5 412	[+]
CPS	11.96 12.38	11.0700 13.5300	09:32 09:32 09:32 09:32	237 184 780 1332	12,0450 12,0450 12,0450 12,0300	2 6 3 7	831 9310 2762 3080	12.0250 12.0200 12.0150 12.0100	12.0550 12.0600 12.0650 12.0700	500 739 790 909	1 2 2 3
DADELO	55,0000	09:29	1	54.00	1.85 %	150	54.6000	55.0000	294	2	112	[+]
DAD	54.00 57.00	48.6000 59.4000	09:28 09:25 09:25 09:25	24 1 19 156	55,0000 55,0000 55,0000 55,0000	2 4 4 3	449 276 715 182	54.4000 54.2000 54.0000 53.8000	55.8000 56.2000 56.8000 57.0000	200 134 209 254	1 1 1 2
DATAWALK	90,3800	09:32	8	91.19	1.31 %	8	89.4000	89.9200	19	1	54	[+]
DAT	89.46 91.20	82.0800 100.3000	09:20 09:20 09:20 09:20	10 17 3 4	89,6800 89,6700 89,6700 89,6700	1 1 1 2	3 1 1 23	89.3900 89.3100 89.2100 89.1200	89.9300 90.0800 90.5000 90.7100	47 47 75 15	1 1 1 1
DBENERGY	11,1000	09:00	5	11.10	0.45 %	5	11.0000	11.1000	334	0	0	[+]
DBE	11.10 11.10	10.0000 12.2000	14:26 14:04 09:34 09:33	48 2 95 92	11,0500 11,0500 11,1000 10,9000	1 2 2 2	100 15 65 25	10.9000 10.8000 10.7000 10.6000	11.3000 11.3500 11.4000 11.4500	10 50 11 6	1 1 1 1
DEBICA	82,0000	09:00	1	82.00	0.24 %	137	81.5000	81.9000	20	0	0	[+]
DBC	82.00 82.00	73.8000 90.2000	16:47 16:29 16:29 15:45	53 1 4 1	81,8000 81,9000 81,9000 81,9000	1 2 3 2	110 210 212 320	81.4000 81.3000 81.2000 81.1000	82.0000 82.1000 82.2000 82.3000	289 15 12 1	4 1 1 1
DECORA	69,8000	09:30	1	69.80	0.00 %	3	69.6000	69.8000	245	0	1	[+]
DCR	69.60 69.80	63.0000 76.6000	09:26 09:23 09:18 09:17	1 5 1 1	69,6000 69,8000 69,8000 69,8000	2 5 4 3	11 136 44 71	69.0000 68.6000 68.4000 68.2000	70.0000 70.2000 70.6000 71.0000	435 18 246 59	4 2 1 2
DEKPOL	85,8000	09:28	12	85.80	0.00 %	77	84.8000	85.8000	87	0	35	[+]
DEK	85.80 86.40	77.4000 94.2000	09:27 09:16 09:16 09:12	1 100 100 2	85,8000 86,0000 86,0000 86,4000	3 2 1 1	78 103 3 3	84.6000 84.4000 84.2000 84.0000	86.0000 86.4000 86.6000 86.8000	100 101 99 390	1 2 1 3
DELKO	6,9400	09:02	3	6.86	0.00 %	898	6.8600	6.9400	1438	0	0	[+]
DEL	6.86 6.94	6.1800 7.5400	09:00 16:13 16:13 16:11	2 2 88 3	6,8600 6,9400 6,9400 6,9400	4 4 4 3	608 1199 1049 1009	6.8400 6.8200 6.8000 6.7800	6.9600 6.9800 7.0000 7.0200	1147 500 4300 1010	2 1 5 2
DEVELIA	8,3800	09:26	424	8.39	0.12 %	721	8.3600	8.4000	294	3	28	[+]
DVL	8.36 8.44	7.5600 9.2200	09:22 09:22 09:22 09:17	100 100 4 50	8,3600 8,3600 8,3800 8,3800	1 3 2 3	2000 570 1016 389	8.3500 8.3400 8.3300 8.3200	8.4100 8.4400 8.4500 8.4600	479 881 1168 956	1 3 2 1
DGA	29,5000	09:32	100	29.10	1.72 %	200	29.0000	29.4000	8	0	13	[+]
DGA	29.10 29.70	26.2000 32.0000	09:21 09:20 09:12 09:03	1 100 1 72	29,7000 29,5000 29,5000 29,1000	1 1 1 1	100 426 50 20	28.5000 28.2000 27.3000 26.2000	29.5000 29.8000 30.0000 30.4000	100 271 264 100	1 2 3 1
DIAG	178,4500	09:30	4	180.00	-0.64 %	127	178.4500	178.6000	112	3	515	[+]
DIA	178.25 180.00	162.0000 198.0000	09:30 09:30 09:30 09:30	5 10 1 4	178,4500 178,5000 178,5000 178,5000	1 3 9 2	278 56 8232 41	178.4000 178.2500 178.2000 178.1500	178.7000 178.8000 178.8500 178.9000	51 35 18 26	1 1 2 2
DIGITANET	110,8000	09:32	13	108.80	2.59 %	49	110.6000	110.8000	62	4	457	[+]
DIG	108.60 112.60	98.0000 119.6000	09:32 09:32 09:32 09:32	1 10 14 16	110,8000 110,8000 110,8000 110,6000	1 1 3 2	20 11 106 46	110.4000 110.2000 110.0000 109.8000	111.0000 111.2000 111.4000 111.6000	110 128 108 228	1 1 2 3
DINOPL	41,9400	09:32	91	42.25	0.36 %	541	41.9400	41.9600	487	175	7 378	[+]
DNP	41.80 42.38	38.0300 46.4700	09:32 09:32 09:32 09:32	400 120 134 413	41,9400 41,9600 41,9600 41,9600	3 2 2 4	340 251 191 791	41.9300 41.9200 41.9100 41.9000	41.9700 41.9800 41.9900 42.0000	322 1439 522 1370	4 4 3 3
DMGROUP	3,1500	09:32	62	3.15	1.61 %	10	3.0700	3.1500	551	8	26	[+]
DMG	3.08 3.18	2.8400 3.4600	09:32 09:32 09:32 09:32	4 10 4 10	3,1400 3,1400 3,1400 3,0800	1 4 3 1	4 23 2714 1000	3.0600 3.0500 3.0400 3.0300	3.1700 3.1800 3.2000 3.2200	2600 5594 1512 15	1 3 1 2
DOMDEV	265,0000	09:30	1	264.00	0.95 %	38	263.5000	265.0000	54	0	68	[+]
DOM	262.50 265.00	238.0000 290.0000	09:30 09:30 09:26 09:23	18 9 1 2	265,0000 265,0000 265,0000 265,0000	2 3 1 1	112 116 1 123	263.0000 262.5000 262.0000 261.5000	265.5000 266.0000 266.5000 267.0000	10 254 10 167	1 2 1 3
DRAGOENT	26,0000	09:18	27	25.90	0.39 %	100	25.0000	25.9000	75	0	8	[+]
DGE	25.90 26.00	23.4000 28.4000	09:18 09:16 09:16 09:00	99 1 49 100	25,9000 25,9000 25,9000 25,9000	1 1 1 1	4 4 4 4	24.9000 24.5000 24.4000 24.3000	26.0000 26.5000 26.6000 26.7000	9 22 6 4	1 1 2 2
ECHO	5,9000	09:29	2	5.90	0.68 %	1429	5.8600	5.9000	1978	2	11	[+]
ECH	5.86 5.90	5.3200 6.4800	09:23 09:20 09:17 09:13	11 168 5 117	5,9000 5,9000 5,9000 5,9000	6 5 13 7	1206 3754 6531 4092	5.8400 5.8200 5.8000 5.7800	5.9400 5.9600 5.9800 6.0000	1800 8321 7700 8925	2 23 5 7
EDINVEST	6,9800	09:00	100	6.98	0.00 %	10	6.8800	6.9800	684	0	1	[+]
EDI	6.98 6.98	6.3000 7.6600	16:45 16:45 16:23 16:13	3 9 1 12	6,9800 6,9600 6,9600 6,8600	2 1 1 1	271 223 90 230	6.8600 6.8400 6.8200 6.7600	7.0000 7.0600 7.1600 7.2000	1410 7004 419 271	2 2 3 2
ELEKTROTI	47,5000	09:30	31	46.95	1.28 %	49	47.4000	47.5000	39	1	61	[+]
ELT	46.95 47.80	42.3000 51.6000	09:30 09:30 09:29 09:29	8 13 2 5	47,5000 47,4500 47,4500 47,4500	3 3 1 2	92 20 1 21	47.3500 47.3000 47.2500 47.2000	47.5500 47.6000 47.6500 47.7000	7 22 5 74	1 2 1 3
ELKOP	1,9500	09:05	490	2.00	-4.41 %	110	1.9500	2.0000	7255	3	6	[+]
EKP	1.95 2.00	1.8000 2.2000	09:05 09:05 09:05 09:05	403 655 646 5	1,9600 1,9600 1,9800 2,0000	1 1 2 1	6 412 760 600	1.9400 1.9200 1.8800 1.8700	2.0100 2.0200 2.0400 2.0900	950 600 2317 8	1 1 2 1
ENEA	19,9700	09:32	225	20.00	0.40 %	1150	19.9500	20.0000	9123	157	3 132	[+]
ENA	19.79 20.36	18.0000 22.0000	09:32 09:32 09:32 09:32	170 116 206 103	19,9900 19,9800 19,9800 19,9800	1 2 5 1	170 1187 7299 396	19.9400 19.9300 19.9200 19.9100	20.0200 20.0400 20.0600 20.0800	658 500 528 2500	3 1 2 2
ENELMED	18,4000	09:00	2	18.40	0.00 %	560	18.0000	18.4000	170	0	0	[+]
ENE	18.40 18.40	16.6000 20.2000	17:00 12:16 09:00 09:55	2 2 2 72	18,4000 18,0000 18,4000 18,5000	1 1 1 1	20 3 150 72	17.8000 17.6000 17.4000 17.3000	18.5000 18.6000 18.8000 19.0000	534 50 440 389	5 1 1 5
ENERGA	17,8000	09:29	500	17.76	1.83 %	1753	17.7000	17.8000	1357	11	196	[+]
ENG	17.70 17.90	16.0000 19.5200	09:28 09:23 09:23 09:23	100 2 998 51	17,8000 17,7000 17,7000 17,9000	1 3 2 1	500 1950 540 500	17.6200 17.6000 17.5800 17.5400	17.8600 17.8800 17.9000 17.9800	85 200 1449 595	1 1 2 2
ENERGOINS	2,6000	09:26	900	2.53	-1.14 %	800	2.5600	2.6200	3445	4	11	[+]
ENI	2.53 2.60	2.2800 2.7800	09:24 09:17 09:12 09:02	500 700 5 10	2,6000 2,5400 2,6000 2,6000	1 3 1 1	790 3000 397 1000	2.5500 2.5400 2.5300 2.5200	2.6400 2.6600 2.6700 2.6800	5493 330 203 570	1 1 1 2
ENTER	51,8000	09:30	50	52.00	0.00 %	25	51.8000	51.9000	2	0	20	[+]
ENT	51.80 52.00	46.8000 57.2000	09:18 09:18 09:01 09:00	50 200 40 40	51,8000 51,8000 51,9000 51,9000	2 2 4 1	31 39 81 200	51.7000 51.6000 51.5000 51.4000	52.0000 52.4000 52.5000 52.6000	859 522 2 30	4 3 1 1
EQUNICO	0,8600	15:13	230	0.00	0.00 %	800	0.8360	0.8600	10721	0	0	[+]
EQU	0.00 0.00	0.7740 0.9460	12:59 12:57 12:57 12:57	583 8824 593 407	0,8280 0,8500 0,8500 0,8500	1 2 2 1	1800 1095 667 500	0.8320 0.8300 0.8280 0.8260	0.8820 0.9000 0.9180 0.9260	1500 4350 119 1800	1 2 1 1
ERBUD	28,2500	09:28	120	28.25	0.00 %	1529	28.2000	28.2500	317	1	34	[+]
ERB	28.20 28.85	25.4500 31.0500	09:27 09:24 09:23 09:21	35 100 117 3	28,2500 28,2000 28,2000 28,2000	2 1 3 1	59 15 710 128	28.1500 28.0500 28.0000 27.9000	29.0500 29.3500 29.4000 29.5000	400 500 130 15	1 1 1 1
ERG	42,0000	17:00	2	0.00	0.00 %	2	41.0000	42.0000	300	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	15:08 15:08 14:20 09:02	48 32 180 2	41,0000 41,0000 42,0000 43,0000	2 1 0 0	191 1 0 0	40.0000 35.0000 0.0000 0.0000	43.0000 43.8000 45.0000 46.0000	36 300 510 746	1 1 2 1
ESOTIQ	36,0000	09:16	2	36.00	0.00 %	8	35.5000	36.0000	41	0	2	[+]
EAH	35.30 36.00	32.4000 39.6000	09:15 09:09 09:09 09:00	30 4 7 3	35,4000 35,3000 35,3000 36,0000	2 1 2 2	40 7 400 26	35.4000 35.3000 35.2000 35.1000	36.1000 36.2000 36.3000 36.4000	50 49 70 20	1 2 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	11	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	1 0 0 0	10 0 0 0	1.4100 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,7050	09:23	44	1.70	0.59 %	10	1.6800	1.7050	756	4	7	[+]
EUC	1.69 1.71	1.5300 1.8600	09:23 09:23 09:23 09:21	56 544 956 44	1,7000 1,7000 1,7000 1,7000	1 2 1 1	1300 3500 1000 950	1.6750 1.6700 1.6650 1.6600	1.7200 1.7250 1.7300 1.7400	3176 1220 1700 5000	2 1 1 1
EUROCASH	7,8400	09:32	10	7.84	0.00 %	395	7.8200	7.8500	838	13	99	[+]
EUR	7.83 7.88	7.0600 8.6200	09:30 09:30 09:30 09:30	906 268 10 66	7,8300 7,8300 7,8300 7,8300	1 1 2 2	10 444 1328 3026	7.8100 7.8050 7.8000 7.7950	7.8600 7.8650 7.8700 7.8750	1079 586 1046 4113	3 2 2 4
EUROHOLD	3,0000	09:45	3000	0.00	0.00 %	5	2.8200	3.1400	8	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	2 1 1 1	250 462 7 2000	2.8000 2.7800 2.7400 2.7000	3.2000 3.2400 3.3000 3.4200	277 1299 2726 500	3 1 5 1
EUROTEL	27,9000	09:25	7	27.50	2.20 %	5	27.7000	27.9000	354	1	28	[+]
ETL	27.50 27.90	24.8000 30.2000	09:21 09:20 09:07 09:07	56 55 51 1	27,8000 27,8000 27,7000 27,7000	1 1 1 1	92 103 57 31	27.6000 27.5000 27.4000 27.3000	28.0000 28.1000 28.2000 28.4000	73 76 107 6	3 2 3 1
FABRITY	27,8000	09:00	2	27.80	1.09 %	368	27.2000	27.8000	2	0	1	[+]
FAB	27.80 27.80	25.1000 30.5000	09:00 16:25 16:25 16:25	34 364 111 18	27,8000 27,5000 27,3000 27,1000	3 1 3 2	326 2 177 181	27.0000 26.9000 26.8000 26.7000	27.9000 28.0000 28.1000 28.2000	100 613 41 16	1 2 2 2
FASING	12,4000	16:09	69	0.00	0.00 %	715	12.3000	12.5000	52	0	0	[+]
FSG	0.00 0.00	11.2000 13.6000	15:14 15:14 14:14 13:09	175 30 100 117	12,5000 12,5000 12,4000 12,4000	2 1 2 2	107 200 239 200	12.1000 12.0000 11.8000 11.6000	12.6000 12.7000 12.8000 12.9000	74 1800 1048 582	2 4 2 1
FEERUM	12,5000	09:00	2	12.50	-0.40 %	660	11.9500	12.5000	663	0	0	[+]
FEE	12.50 12.50	11.2500 13.7500	09:00 17:00 15:56 15:55	2 2 1 488	12,5500 12,5500 12,5000 12,4500	2 1 1 1	105 426 2000 7	11.4500 10.6000 10.0000 8.0000	12.5500 12.8000 13.1000 13.5000	1642 336 1 740	1 3 1 1
FERRO	29,8000	09:32	1	29.60	1.71 %	21	29.6000	29.8000	703	1	35	[+]
FRO	29.60 29.80	26.7000 32.5000	09:32 09:16 09:13 09:10	2 169 1 15	29,8000 29,8000 29,8000 29,7000	4 3 8 4	126 195 758 367	29.5000 29.4000 29.3000 29.2000	29.9000 30.0000 30.1000 30.2000	233 459 3 332	1 3 2 1
FMG	86,6000	09:59	1	0.00	0.00 %	1	78.8000	85.0000	32	0	0	[+]
FMG	0.00 0.00	78.0000 95.2000	17:00 14:19 13:37 13:18	1 5 1 7	79,8000 82,4000 82,4000 79,4000	1 1 1 1	6 13 24 70	78.6000 78.4000 77.6000 77.4000	85.4000 86.0000 86.6000 87.0000	15 11 20 13	1 1 1 2
FON	0,2560	09:08	233	0.26	-1.92 %	2500	0.2560	0.2610	7886	0	0	[+]
FON	0.26 0.26	0.2310 0.2810	16:38 16:38 16:38 16:38	809 2267 4000 3233	0,2610 0,2560 0,2560 0,2580	1 2 2 5	2498 8825 9000 28448	0.2550 0.2530 0.2520 0.2500	0.2660 0.2680 0.2700 0.2720	5484 4515 8333 5700	1 1 2 1
FORTE	24,4000	09:29	13	24.50	0.00 %	12	24.2000	24.5000	1900	0	8	[+]
FTE	24.40 24.70	22.1000 26.9000	09:27 09:24 09:11 09:11	83 17 89 111	24,5000 24,5000 24,7000 24,6000	2 7 6 4	162 756 229 234	24.1000 24.0000 23.9000 23.8000	24.7000 24.8000 24.9000 25.0000	283 663 252 51	5 6 4 2
GAMEOPS	13,2200	09:03	69	13.22	-0.30 %	400	13.2000	13.5600	235	0	1	[+]
GOP	13.22 13.22	11.9000 14.5400	09:00 09:00 09:00 09:00	8 5 2 8	13,2200 13,2200 13,2200 13,2200	1 2 1 2	200 101 123 588	13.1800 13.1400 13.1000 13.0800	13.5800 13.6000 13.6800 13.7000	2380 1005 34 555	1 1 1 1
GAMFACTOR	7,6000	09:32	4	7.60	-0.78 %	295	7.5800	7.6600	12	0	0	[+]
GIF	7.60 7.60	6.8400 8.3600	09:30 16:43 15:02 15:02	4 155 102 2	7,6000 7,6600 7,6800 7,6800	2 1 1 1	625 52 5 180	7.5600 7.5400 7.5000 7.4800	7.8400 7.8600 7.8800 7.9200	231 10 198 164	1 1 1 1
GENOMTEC	4,8000	09:32	1000	4.98	-3.61 %	33	4.8050	4.8950	32	2	10	[+]
GMT	4.80 4.98	4.4800 5.4700	09:29 09:00 16:48 16:48	1000 5 50 45	4,8000 4,9750 4,9800 4,9800	1 1 2 1	1000 50 2008 400	4.8000 4.7700 4.7650 4.7550	4.9000 4.9500 4.9550 4.9600	1000 1000 1564 500	1 1 2 1
GETIN	0,5760	09:31	999	0.58	0.17 %	5000	0.5750	0.5760	1861	3	2	[+]
GTN	0.58 0.58	0.5220 0.6380	09:18 09:00 09:00 09:00	1 92 8 1740	0,5760 0,5800 0,5800 0,5800	3 2 2 3	4031 32449 8900 18000	0.5710 0.5700 0.5650 0.5630	0.5790 0.5800 0.5830 0.5850	5500 20908 2200 5050	2 3 1 2
GOBARTO	22,7000	15:00	50	0.00	0.00 %	420	21.3000	22.7000	150	0	0	[+]
GOB	0.00 0.00	20.5000 24.9000	15:00 15:00 15:00 15:00	28 6 40 10	22,8000 22,8000 22,8000 22,8000	1 3 1 1	43 313 2 2	21.2000 21.0000 20.5000 20.1000	22.8000 23.3000 23.4000 23.5000	103 100 1915 722	1 1 3 3
GPW	63,2000	09:31	5	62.75	0.88 %	19	63.0500	63.2000	54	1	68	[+]
GPW	62.75 63.20	56.5000 69.0000	09:31 09:31 09:31 09:31	60 60 29 26	63,0500 63,0500 63,0500 63,0500	3 1 1 2	79 14 300 400	63.0000 62.9500 62.9000 62.8500	63.2500 63.3000 63.3500 63.4000	89 150 420 599	3 2 1 2
GREENX	1,9430	09:26	359	1.96	2.26 %	1000	1.9300	1.9350	3953	174	340	[+]
GRX	1.92 1.98	1.7640 2.1560	09:26 09:26 09:26 09:26	141 359 814 11	1,9470 1,9460 1,9240 1,9290	2 2 1 1	1760 900 2686 2000	1.9260 1.9250 1.9240 1.9210	1.9390 1.9420 1.9430 1.9460	11 1844 4459 11	1 1 1 1
GRENEVIA	3,2450	09:01	291	3.24	0.15 %	324	3.2200	3.2450	1406	2	7	[+]
GEA	3.24 3.25	2.9200 3.5600	09:01 09:01 09:00 09:00	150 559 61 690	3,2400 3,2400 3,2400 3,2400	1 2 5 5	600 1200 1792 3704	3.2150 3.2100 3.2000 3.1900	3.2500 3.2700 3.2800 3.2850	1980 287 744 947	2 1 1 1
GRODNO	10,2500	09:06	10	10.25	0.99 %	197	10.1000	10.2500	15	0	0	[+]
GRN	10.25 10.25	9.2400 11.2500	17:00 16:38 16:17 16:15	379 50 225 750	10,1500 10,1500 10,1500 10,0000	5 2 3 2	3044 50 1650 5	10.0000 9.9600 9.9000 9.8800	10.3000 10.3500 10.4000 10.5000	1653 68 140 307	3 1 3 4
GRUPAAZOTY	18,2400	09:32	703	18.46	-1.03 %	148	18.2100	18.2400	1191	31	567	[+]
ATT	18.22 18.46	16.6200 20.3000	09:32 09:32 09:32 09:32	202 95 5 527	18,2400 18,2400 18,2400 18,2200	19 4 3 2	6218 316 447 4	18.2000 18.1900 18.1800 18.1700	18.2600 18.2700 18.2800 18.2900	439 436 1100 436	2 1 1 1
GTC	3,4200	17:00	7	0.00	0.00 %	2990	3.4200	3.4300	24	0	0	[+]
GTC	0.00 0.00	3.0800 3.7600	16:32 16:23 16:23 16:22	1 1 50 22	3,4300 3,4300 3,4300 3,4300	1 1 1 2	3 3 3 3500	3.3900 3.3800 3.3700 3.3500	3.4800 3.4900 3.5000 3.5300	57 6 2518 100	3 2 3 1
HANDLOWY	103,0000	09:32	5	102.20	0.98 %	274	102.6000	103.0000	112	2	158	[+]
BHW	102.00 104.00	92.0000 112.4000	09:30 09:30 09:29 09:22	2 1 1 20	102,6000 103,0000 103,0000 103,0000	3 3 3 5	133 333 339 747	102.4000 102.2000 102.0000 101.8000	103.2000 103.4000 103.6000 103.8000	70 240 348 278	1 2 3 2
HARPER	5,3000	09:30	1400	5.34	-0.75 %	1265	5.2400	5.3000	36	1	7	[+]
HRP	5.30 5.34	4.8100 5.8600	09:00 16:32 16:20 10:47	5 1 35 126	5,3400 5,3400 5,2400 5,2000	2 2 1 2	2317 274 5 380	5.2200 5.2000 5.1800 5.1600	5.3400 5.4600 5.4800 5.5200	135 110 1722 15	1 1 3 1
HELIO	27,2000	09:06	58	27.20	0.00 %	52	27.2000	27.9000	5	0	2	[+]
HEL	27.20 27.20	24.5000 29.9000	09:00 15:11 15:11 09:00	2 167 298 2	27,2000 27,2000 27,2000 27,2000	2 3 1 2	34 369 75 1350	27.1000 27.0000 26.7000 26.6000	28.0000 28.2000 28.3000 28.4000	50 37 1340 236	1 2 4 2
HERCULES	1,3200	09:25	2322	1.32	0.76 %	3013	1.2850	1.3400	1150	10	13	[+]
HRS	1.32 1.32	1.1900 1.4500	09:12 09:00 09:00 09:00	1380 298 3000 1697	1,3200 1,3200 1,3200 1,3200	1 2 1 1	2561 7490 1000 555	1.2800 1.2600 1.2550 1.2300	1.3500 1.3550 1.3600 1.3700	4172 2107 5700 48	1 2 1 1
HUUUGE	23,0500	09:00	120	23.05	0.22 %	1000	22.9000	23.0500	340	0	4	[+]
HUG	23.05 23.05	20.7500 25.3500	09:00 17:03 17:03 17:00	40 100 495 5	23,0500 23,0000 23,0000 23,0000	1 1 4 1	1000 551 1718 100	22.8500 22.7000 22.6500 22.5000	23.1000 23.1500 23.2500 23.3000	350 79 246 1458	2 1 2 3
HYDROTOR	15,2000	09:00	5	15.20	1.33 %	1	15.0000	15.2000	85	0	2	[+]
HDR	15.20 15.20	13.7000 16.7000	09:00 13:03 09:14 09:00	95 85 96 1	15,2000 15,0000 15,0000 15,0000	2 1 1 3	600 80 180 160	14.9000 14.3000 14.2000 14.1500	15.2500 15.3000 15.3500 15.5000	493 100 150 70	3 1 1 1
IBSM	59,0000	09:00	1	59.00	0.34 %	1	57.4000	59.0000	3	0	0	[+]
IBS	59.00 59.00	53.2000 64.8000	17:00 16:47 16:47 09:38	1 4 1 4	58,8000 57,4000 57,4000 59,2000	2 1 1 1	61 140 1 13	57.2000 57.0000 50.6000 50.2000	59.2000 59.4000 59.6000 59.8000	1 40 7 135	1 1 1 1
IDMSAPL	0,5400	16:31	1000	0.00	0.00 %	1221	0.5400	0.5500	14946	0	0	[+]
IDM	0.00 0.00	0.4860 0.5900	09:19 10:30 15:16 15:04	101 51 121 24	0,5400 0,5400 0,5500 0,5450	2 1 1 1	15120 1837 300 11	0.5000 0.4900 0.3500 0.0180	0.5600 0.5800 0.5950 0.6350	94 20 3330 2500	1 1 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	4170	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 200000 1	5.0500 4.8000 0.0310 0.0300	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	27,6000	09:15	3	27.50	-0.36 %	1	27.5000	27.6000	593	1	15	[+]
IFI	27.40 27.60	24.7500 30.2500	09:14 09:11 09:09 09:08	30 37 200 2	27,6000 27,4000 27,6000 27,6000	1 3 1 1	92 67 50 20	27.4500 27.4000 27.3000 27.0500	27.7000 27.8000 27.9500 28.0000	116 31 428 1	2 1 2 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2509	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 1.0000 1.0100 1.4500	37 1000 505 355	1 1 1 1
IMCOMPANY	25,1000	09:10	35	25.10	2.45 %	29	24.7000	25.1000	440	0	8	[+]
IMC	24.70 25.10	22.6000 27.6000	09:08 09:07 09:05 09:02	10 60 71 10	25,1000 25,1000 24,7000 25,1000	1 2 1 1	100 471 15 35	24.6000 24.3000 24.1000 24.0000	25.2000 25.4000 25.6000 25.8000	132 21 77 50	1 1 1 1
IMMOBILE	3,1400	09:23	2389	3.12	0.32 %	1436	3.1700	3.1800	700	14	45	[+]
GKI	3.10 3.14	2.8100 3.4300	09:23 09:15 09:04 09:02	175 25 3223 100	3,1300 3,1300 3,1000 3,1000	2 1 4 2	600 1777 5765 300	3.1100 3.1000 3.0900 3.0800	3.2000 3.2100 3.2300 3.2400	265 2389 200 5241	3 1 1 4
IMPERA	1,4000	09:00	1	1.40	0.00 %	5994	1.4000	1.4500	234	0	0	[+]
IMP	1.40 1.40	1.2600 1.5400	13:38 12:21 16:27 16:27	5 100 4606 3994	1,4000 1,4500 1,4000 1,4000	1 1 1 1	25 1000 5750 505	1.3800 1.3600 1.3500 1.3100	1.4700 1.4800 1.4900 1.5000	3300 444 3000 5269	1 1 1 4
IMS	2,9900	09:30	21	2.96	1.01 %	114	2.9700	2.9900	75	1	4	[+]
IMS	2.96 2.99	2.6700 3.2500	09:00 09:00 16:08 15:42	1320 15 580 13	2,9600 2,9600 2,9600 2,9700	1 1 3 2	270 500 915 130	2.9600 2.9500 2.9400 2.9300	3.0000 3.0100 3.0200 3.0400	31745 13 1094 2795	6 2 1 3
INC SA	1,6000	09:00	1	1.60	0.00 %	2200	1.5150	1.6000	1930	0	0	[+]
INC	1.60 1.60	1.4400 1.7600	12:02 11:06 11:06 11:06	600 370 160 70	1,6000 1,6000 1,5900 1,5850	1 1 3 1	500 5121 1546 2125	1.5100 1.5050 1.5000 1.4700	1.6050 1.6100 1.6200 1.6250	5171 2134 5522 2150	2 1 3 1
INGBSK	341,0000	09:30	15	339.50	0.44 %	10	340.5000	341.0000	11	2	542	[+]
ING	338.00 341.00	306.0000 373.0000	09:30 09:30 09:29 09:27	3 2 10 3	341,0000 341,0000 340,5000 339,5000	1 2 4 1	25 38 86 25	340.0000 339.5000 339.0000 338.5000	342.0000 342.5000 343.0000 343.5000	64 89 106 100	2 3 4 2
INPRO	8,2000	09:01	2	8.20	0.00 %	13	8.1500	8.2000	1247	0	0	[+]
INP	8.20 8.20	7.4000 9.0000	16:30 15:58 15:58 10:41	25 2000 6 1344	8,2000 8,2000 8,2000 8,1500	1 1 1 3	2958 13 50 2299	8.0500 8.0000 7.9500 7.8500	8.3500 8.4000 8.4500 8.5000	417 200 200 60500	2 1 1 2
INSTALKRK	37,5000	09:06	3	37.50	-2.34 %	77	36.7000	37.4000	45	0	0	[+]
INK	37.50 37.50	33.8000 41.2000	16:46 16:22 15:19 14:12	1 1 1697 1	38,4000 37,3000 36,7000 36,7000	3 2 3 3	82 151 224 102	36.6000 36.5000 36.4000 36.3000	37.9000 38.0000 38.3000 38.4000	80 30 51 499	1 1 1 1
INTERBUD	2,2100	09:00	50	0.00	0.00 %	269	2.1300	2.2100	4749	0	0	[+]
ITB	0.00 0.00	1.9900 2.4300	12:52 12:52 12:52 11:26	133 315 16 100	2,1900 2,1800 2,1800 2,1700	1 1 1 1	17 672 500 428	2.1200 2.0900 2.0800 2.0500	2.2200 2.2500 2.2600 2.2700	3666 777 4515 478	1 1 5 1
INTERCARS	547,0000	09:01	1	550.00	0.00 %	2	548.0000	550.0000	15	0	7	[+]
CAR	547.00 550.00	495.0000 605.0000	09:00 09:00 09:00 17:02	2 4 6 4	550,0000 550,0000 550,0000 547,0000	3 1 3 4	17 7 12 26	547.0000 546.0000 545.0000 544.0000	551.0000 552.0000 553.0000 554.0000	45 126 23 15	3 5 3 3
INTERSPPL	0,4990	09:15	375	0.50	0.81 %	450	0.4900	0.4990	4479	4	2	[+]
IPO	0.50 0.50	0.4460 0.5440	09:15 09:15 09:15 09:15	72 53 1 1179	0,4980 0,4980 0,4980 0,4970	3 2 1 4	2130 7000 4950 4332	0.4790 0.4780 0.4770 0.4760	0.5040 0.5080 0.5140 0.5180	72 8044 5511 17632	1 2 2 2
INTROL	6,7400	09:08	20	6.74	0.00 %	264	6.7000	6.7200	268	0	0	[+]
INL	6.74 6.74	6.0800 7.4000	09:08 16:45 15:58 14:47	13 215 200 5	6,7400 6,7400 6,7800 6,8000	1 3 2 3	204 456 1536 158	6.6400 6.6200 6.6000 6.5800	6.7800 6.8000 6.8200 6.8600	320 400 350 680	2 1 1 1
IPOPEMA	3,1700	16:43	670	0.00	0.00 %	109	3.1500	3.2300	373	0	0	[+]
IPE	0.00 0.00	2.8600 3.4800	16:40 16:12 15:59 14:50	300 15 200 100	3,1700 3,1700 3,1700 3,1700	1 2 2 1	200 154 8 433	3.1200 3.1100 3.0600 3.0500	3.2500 3.3000 3.3400 3.3500	996 6350 1512 2000	1 2 1 1
IZOLACJA	3,9500	09:30	100	3.82	3.13 %	2100	3.8000	3.9000	3000	6	21	[+]
IZO	3.82 3.95	3.4400 4.2000	09:30 09:28 09:28 09:28	1900 100 200 1989	3,9000 3,9000 3,8800 3,8300	1 1 3 2	1500 200 1861 1200	3.7300 3.7200 3.7100 3.7000	3.9500 3.9700 3.9800 4.0000	660 3003 333 130	1 3 1 1
IZOSTAL	3,3800	16:25	150	0.00	0.00 %	25	3.3600	3.3900	1374	0	0	[+]
IZS	0.00 0.00	3.0500 3.7100	16:25 16:14 15:44 15:34	188 112 128 126	3,3800 3,3800 3,3500 3,3500	1 1 1 1	746 600 1166 1000	3.3500 3.3400 3.3300 3.3200	3.4000 3.4100 3.4200 3.4300	5118 800 1793 2238	3 1 2 3
JRHOLDING	6,0400	09:19	250	6.04	2.37 %	119	6.0800	6.1000	616	1	4	[+]
JRH	6.04 6.04	5.4400 6.6400	09:00 09:00 15:19 15:02	141 250 100 301	6,0400 6,0400 5,9000 5,9000	1 1 3 1	249 500 986 2061	5.9000 5.8400 5.8200 5.8000	6.2000 6.2200 6.3800 6.4000	5 5 900 216	1 1 1 1
JSW	24,1300	09:31	159	24.21	0.54 %	266	24.0500	24.1500	206	17	403	[+]
JSW	24.00 24.24	21.7900 26.6300	09:31 09:31 09:31 09:31	82 138 48 84	24,1200 24,1200 24,0400 24,0400	3 1 1 2	546 226 98 439	24.0400 24.0300 24.0200 24.0100	24.1600 24.1700 24.1800 24.1900	725 800 270 100	3 1 2 1
JWWINVEST	3,1200	09:00	29	3.12	0.00 %	500	3.0800	3.1200	2761	0	0	[+]
JWW	3.12 3.12	2.8100 3.4300	09:24 17:00 11:58 11:20	5 5 30 200	3,1200 3,1200 3,0800 3,0800	2 1 2 1	800 170 2600 152	3.0600 3.0300 3.0200 3.0100	3.1700 3.1900 3.2000 3.2100	2385 85 315 100	1 1 1 1
KCI	0,9620	09:10	217	0.96	0.21 %	4151	0.9500	0.9600	1900	4	3	[+]
KCI	0.95 0.96	0.8640 1.0550	09:08 09:08 09:00 09:00	1849 1479 57 10	0,9500 0,9500 0,9640 0,9600	1 1 1 2	5476 5000 5000 1140	0.9460 0.9360 0.9280 0.9260	0.9620 0.9640 0.9660 0.9680	8983 1893 11377 7524	2 1 5 2
KERNEL	19,2800	09:32	21	19.20	0.31 %	400	19.2400	19.6800	6	7	141	[+]
KER	19.20 19.78	17.2800 21.1000	09:32 09:32 09:32 09:32	229 26 1 1	19,2800 19,2800 19,2800 19,2800	1 1 2 2	98 1 301 201	19.2000 19.1800 19.1600 19.1400	19.7200 19.7400 19.8000 19.8200	700 612 200 450	2 3 1 1
KETY	927,0000	09:33	1	925.50	0.87 %	5	926.5000	927.0000	1	0	377	[+]
KTY	925.00 930.00	833.0000 1018.0000	09:29 09:26 09:25 09:25	1 1 9 1	926,5000 925,0000 926,0000 926,5000	1 2 2 2	5 7 6 12	926.0000 925.5000 925.0000 924.5000	928.0000 928.5000 929.0000 929.5000	24 15 5 84	3 2 1 2
KGHM	193,5500	09:33	84	196.10	-1.00 %	420	193.4000	193.4500	101	48	9 298	[+]
KGH	193.10 196.20	176.5000 215.7000	09:33 09:33 09:33 09:33	18 71 14 16	193,5000 193,4500 193,4500 193,4500	3 3 2 6	175 199 124 253	193.3500 193.3000 193.2500 193.2000	193.5000 193.5500 193.6000 193.6500	18 84 130 214	1 1 2 3
KGL	11,8000	09:00	1	11.80	0.85 %	787	11.0000	11.8000	299	0	0	[+]
KGL	11.80 11.80	10.7000 12.9000	11:33 10:39 09:30 09:30	170 1 670 141	11,7000 11,7000 10,9000 10,9000	1 2 2 1	234 109 23 100	10.6000 10.2000 10.0000 9.1000	12.0000 12.5000 13.5000 14.4000	230 345 11 150	2 3 1 1
KINOPOL	18,3500	09:07	10	18.15	1.10 %	660	17.9500	18.3500	797	0	2	[+]
KPL	18.15 18.35	16.3500 19.9500	09:00 16:26 16:23 16:22	100 103 200 71	18,1500 18,1500 18,1000 18,1500	1 2 2 5	98 1100 2884 2246	17.9000 17.8500 17.8000 17.7000	18.4000 18.4500 18.5000 18.5500	205 1106 1414 615	2 3 7 3
KOGENERA	60,8000	09:32	24	60.80	0.00 %	35	60.0000	60.8000	52	0	8	[+]
KGN	60.00 60.80	54.8000 66.8000	09:08 09:00 09:00 09:00	1 1 93 7	60,0000 60,8000 60,8000 60,8000	1 1 3 1	53 148 170 144	59.9000 59.6000 59.5000 59.4000	61.0000 61.7000 61.8000 61.9000	148 8 116 142	1 1 1 1
KOMPAP	22,0000	12:52	350	0.00	0.00 %	360	22.0000	23.0000	571	0	0	[+]
KMP	0.00 0.00	19.8000 24.2000	15:06 15:00 12:01 12:01	50 250 140 60	21,4000 21,4000 21,4000 21,4000	1 1 1 1	200 120 1 250	21.6000 21.2000 21.0000 20.0000	24.0000 25.0000 25.2000 25.8000	520 421 399 80	2 2 1 1
KOMPUTRON	6,2200	09:24	21	6.28	-0.96 %	49	6.2200	6.3000	1000	2	10	[+]
KOM	6.22 6.32	5.6600 6.9000	09:24 09:07 09:07 09:07	30 387 836 197	6,2200 6,3200 6,3000 6,3000	1 1 2 1	365 325 1360 1000	6.1400 6.0800 6.0600 6.0400	6.3200 6.3400 6.3800 6.4000	613 1932 298 1000	1 1 1 1
KPPD	24,4000	12:20	27	0.00	0.00 %	21	24.2000	24.6000	131	0	0	[+]
KPD	0.00 0.00	22.0000 26.8000	12:20 09:57 09:57 15:09	20 70 20 50	24,6000 24,4000 24,6000 24,6000	1 1 2 1	320 2 125 30	24.0000 23.0000 22.6000 22.2000	25.2000 25.4000 26.4000 26.8000	300 50 23 45	1 1 1 1
KRAKCHEM	0,7180	09:29	26	0.72	4.66 %	2000	0.6880	0.7180	791	0	0	[+]
KCH	0.72 0.72	0.6480 0.7880	14:50 14:50 14:41 14:41	50 15 882 3498	0,6860 0,6980 0,6980 0,7000	1 2 1 2	728 3618 8000 8080	0.6840 0.6820 0.6800 0.6460	0.7300 0.7400 0.7700 0.7720	1830 874 1000 10	1 1 1 1
KRKA	866,0000	09:31	26	866.00	-0.23 %	250	866.0000	870.0000	52	0	23	[+]
KRK	866.00 866.00	780.0000 952.0000	16:01 15:59 11:20 11:04	1 1 1 1	868,0000 866,0000 878,0000 864,0000	1 4 1 1	3 12 2 18	864.0000 860.0000 854.0000 852.0000	878.0000 882.0000 884.0000 888.0000	2 250 1 1	1 1 1 1
KRUK	462,3000	09:32	5	465.00	0.96 %	4	462.7000	463.0000	1	2	1 022	[+]
KRU	461.30 465.80	418.5000 511.4000	09:32 09:32 09:32 09:32	10 1 2 17	462,3000 462,0000 462,1000 461,3000	1 2 2 1	2 16 20 17	462.6000 462.5000 462.3000 462.2000	463.1000 463.3000 463.4000 463.6000	2 45 17 17	1 2 1 1
KRVITAMIN	10,5000	09:53	50	0.00	0.00 %	2	10.4000	10.5000	180	0	0	[+]
KVT	0.00 0.00	9.4600 11.5500	09:53 09:53 09:53 09:53	300 1 2 245	10,5000 10,5000 10,5000 10,5000	2 3 4 4	301 1219 570 746	10.3500 10.3000 10.2500 10.2000	10.5500 10.6000 10.6500 10.7000	611 1000 1003 1116	2 1 2 3
KSGAGRO	3,5300	09:26	14	3.52	0.86 %	324	3.5000	3.5300	386	4	14	[+]
KSG	3.50 3.54	3.1700 3.8700	09:06 09:00 09:00 09:00	1000 700 123 5	3,5300 3,5400 3,5200 3,5200	1 1 1 1	5 5 500 7	3.4400 3.3900 3.3600 3.3500	3.5400 3.5500 3.5700 3.5800	250 250 142 1006	1 1 2 2
LARQ	1,9850	09:01	10	1.99	4.20 %	461	1.9050	1.9850	291	0	0	[+]
LRQ	1.99 1.99	1.7900 2.1800	14:53 09:00 15:42 09:41	10 2 980 10	1,9050 1,9750 1,9050 1,9050	1 2 1 1	1000 5064 369 393	1.9000 1.8900 1.8100 1.7500	1.9900 2.1400 2.1900 2.2200	5121 700 180 4002	2 1 1 1
LENA	2,7100	09:31	439	2.71	0.37 %	2688	2.7100	2.7200	1500	1	4	[+]
LEN	2.71 2.71	2.4400 2.9800	09:00 09:00 09:00 16:46	100 773 100 472	2,7100 2,7100 2,7100 2,7000	6 1 4 2	4995 750 1493 1510	2.6800 2.6700 2.6600 2.6500	2.7300 2.7400 2.7600 2.7700	1485 750 2310 3800	3 1 2 1
LENTEX	7,0200	16:36	2	0.00	0.00 %	800	7.0000	7.0600	160	0	0	[+]
LTX	0.00 0.00	6.3200 7.7200	16:07 14:10 11:45 10:36	198 302 359 2	7,0200 7,0200 7,0600 7,0600	1 2 3 3	5 700 602 702	6.9600 6.9400 6.9200 6.9000	7.0800 7.1000 7.1600 7.2600	705 650 363 494	3 1 1 1
LESS	0,2330	09:00	2	0.23	0.00 %	49	0.2310	0.2330	88	0	0	[+]
LES	0.23 0.23	0.2100 0.2560	09:00 09:00 09:00 09:00	2 2 2 2	0,2330 0,2330 0,2330 0,2330	2 1 4 2	100 7513 1450 11991	0.2300 0.2290 0.2270 0.2260	0.2340 0.2350 0.2360 0.2370	50 5620 50 50	1 3 1 1
LIBET	1,5250	09:00	150	1.53	0.00 %	7999	1.4250	1.5250	6845	0	0	[+]
LBT	1.53 1.53	1.3750 1.6750	17:00 12:49 12:49 12:43	5 1000 2899 1000	1,5250 1,4600 1,4500 1,4500	1 1 1 1	2000 335 5546 200	1.4100 1.4000 1.3250 1.3100	1.5350 1.5400 1.5700 1.5800	3531 5325 2040 5000	4 2 2 2
LOKUM	22,4000	09:00	21	22.40	-0.44 %	23	22.4000	22.5000	82	0	0	[+]
LKD	22.40 22.40	20.2000 24.6000	16:13 15:38 16:29 15:32	229 100 25 2	22,5000 22,5000 22,6000 22,6000	2 1 1 2	73 23 100 24	22.3000 22.2000 22.1000 22.0000	22.9000 23.0000 23.5000 23.7000	45 169 43 43	1 3 1 1
LPP	16 360,0000	09:32	1	16,400.00	1.52 %	1	16360.0000	16395.0000	1	0	1 931	[+]
LPP	16,295.00 16,425.00	14760.0000 18040.0000	09:32 09:32 09:32 09:32	1 1 1 1	16 360,0000 16 350,0000 16 355,0000 16 360,0000	1 1 1 2	1 1 3 7	16345.0000 16340.0000 16335.0000 16330.0000	16400.0000 16405.0000 16410.0000 16415.0000	2 2 1 1	2 1 1 1
LSISOFT	27,8000	13:43	36	0.00	0.00 %	46	28.0000	28.4000	148	0	0	[+]
LSI	0.00 0.00	25.2000 30.4000	13:08 13:08 13:08 13:08	52 400 134 214	28,4000 28,4000 28,4000 28,4000	1 1 3 3	164 1500 592 1580	27.8000 27.6000 27.2000 27.0000	28.6000 28.8000 29.0000 29.6000	540 1033 451 1571	2 2 1 4
LUBAWA	9,5800	09:32	13	9.72	1.27 %	64	9.5550	9.5800	88	22	217	[+]
LBW	9.52 9.79	8.7500 10.6900	09:32 09:32 09:29 09:29	87 92 6 92	9,5750 9,5500 9,5400 9,5750	2 3 1 3	1718 228 81 283	9.5500 9.5400 9.5350 9.5300	9.5850 9.5900 9.5950 9.6050	2095 100 561 331	2 2 2 2
MABION	7,6600	09:25	1	7.67	-0.13 %	104	7.5600	7.6600	167	0	3	[+]
MAB	7.55 7.67	6.9100 8.4300	09:25 09:25 09:25 09:19	32 1 19 13	7,6600 7,5600 7,5600 7,6700	2 2 2 7	454 371 499 862	7.5500 7.5400 7.5300 7.5200	7.6700 7.6800 7.6900 7.7000	1202 4 626 1794	2 2 4 4
MAKARONPL	21,7000	09:32	1	22.00	-2.69 %	50	21.6500	21.7000	429	2	40	[+]
MAK	21.60 22.00	19.8000 24.2000	09:32 09:30 09:16 09:15	1 23 1 2	21,7000 21,8000 21,8500 21,8500	6 1 2 2	392 78 929 169	21.6000 21.5500 21.5000 21.4000	21.8500 21.9000 21.9500 22.1500	23 230 134 20	2 2 2 1
MANGATA	66,0000	09:11	1	65.00	1.85 %	40	65.2000	66.6000	121	0	4	[+]
MGT	65.00 66.00	58.6000 71.4000	09:11 09:01 09:00 09:00	1 32 1 8	65,4000 65,4000 65,0000 65,0000	2 2 2 1	41 120 75 120	65.0000 64.8000 64.4000 64.2000	66.8000 67.0000 67.2000 67.6000	23 32 115 15	1 3 1 1
MARVIPOL	8,0800	09:27	15	8.02	0.25 %	546	8.0200	8.0800	723	0	1	[+]
MVP	8.02 8.08	7.2200 8.8200	09:15 09:00 09:00 15:09	2 103 37 100	8,0800 8,0200 8,0200 8,0600	2 1 1 2	885 237 50 270	8.0000 7.9600 7.9200 7.9000	8.1200 8.1600 8.1800 8.2000	350 1400 2001 4800	1 1 2 1
MAXCOM	5,2000	09:00	2	5.18	0.00 %	2	5.1600	5.2000	237	0	0	[+]
MXC	5.18 5.20	4.6700 5.6800	09:00 09:00 09:00 09:00	2 2 2 2	5,2000 5,2000 5,1800 5,1800	1 2 7 3	2 2104 16 306	5.1400 5.1200 5.1000 5.0800	5.2400 5.2800 5.3000 5.3200	4 8 510 229	1 3 8 3
MBANK	1 053,5000	09:31	1	1,045.00	1.25 %	13	1053.5000	1055.0000	13	1	1 311	[+]
MBK	1,045.00 1,058.00	940.6000 1149.5000	09:30 09:29 09:29 09:29	1 6 1 3	1 053,5000 1 054,5000 1 053,0000 1 053,5000	1 1 2 2	9 6 15 8	1052.5000 1052.0000 1051.5000 1051.0000	1055.5000 1056.0000 1056.5000 1057.0000	14 20 15 8	2 2 2 1
MBWS	12,5000	09:02	2	0.00	0.00 %	625	12.0000	12.5000	26	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.6000 13.0000 14.3000 18.8000	596 29 220 150	1 1 1 1
MCI	28,6000	09:30	40	29.10	-1.04 %	310	28.6000	29.0000	540	0	9	[+]
MCI	28.60 29.10	26.2000 32.0000	09:30 09:30 09:30 09:27	10 60 15 130	28,9000 28,9000 28,9000 29,1000	1 3 3 3	200 330 370 497	28.4000 28.2000 28.1000 28.0000	29.1000 29.2000 29.3000 29.4000	668 209 474 35	3 2 3 1
MDIENERGIA	0,9900	09:15	2	0.98	1.02 %	43	0.9120	0.9400	8280	1	1	[+]
MDI	0.89 0.99	0.8820 1.0750	09:15 09:15 09:15 09:15	21 21 21 21	0,9760 0,9660 0,9560 0,9480	2 1 2 2	86 43 70 9940	0.9040 0.8960 0.8920 0.8900	0.9900 0.9920 0.9940 0.9960	2495 999 30 4800	1 1 1 1
MEDICALG	32,5000	09:30	10	33.00	1.56 %	1	32.3500	32.4500	5	1	46	[+]
MDG	32.45 33.00	29.7000 36.3000	09:30 09:30 09:30 09:25	21 1 1 22	32,4500 32,4500 32,4500 32,4500	2 1 4 2	56 11 233 252	32.3000 32.0500 32.0000 31.9000	32.5000 32.5500 32.6000 32.6500	82 90 200 150	1 1 2 1
MEDINICE	11,4000	09:00	24	11.40	1.06 %	750	11.1000	11.4000	127	0	2	[+]
ICE	11.40 11.40	10.2600 12.5400	09:00 09:00 09:00 09:00	49 39 61 1	11,4000 11,4000 11,4000 11,4000	1 1 1 1	200 600 500 6	11.0600 11.0400 11.0200 10.9800	11.4200 11.6000 11.6800 11.7000	205 262 200 100	1 1 1 1
MENNICA	33,0000	09:22	1	33.40	-1.20 %	111	33.0000	33.4000	460	0	12	[+]
MNC	33.00 33.40	30.1000 36.7000	09:22 09:22 09:21 09:20	1 1 100 100	33,0000 33,3000 33,3000 33,3000	1 1 1 1	2 2 2 400	32.8000 32.7000 32.6000 32.5000	33.5000 34.0000 34.1000 34.3000	400 97 26 50	1 2 1 1
MERCATOR	39,2000	09:27	45	39.75	-1.26 %	15	39.2000	39.7000	50	1	45	[+]
MRC	39.10 39.90	35.8000 43.7000	09:23 09:23 09:23 09:22	35 50 8 1	39,2000 39,2000 39,2000 39,2000	2 7 2 3	61 413 2 293	39.1500 39.1000 39.0500 39.0000	39.7500 39.8500 39.9000 39.9500	1 45 341 52	1 1 2 3
MERCOR	22,3000	09:18	1	22.30	-0.45 %	108	22.2000	22.3000	216	0	0	[+]
MCR	22.30 22.30	20.1000 24.5000	09:00 09:00 09:00 16:33	5 8 2 1	22,3000 22,3000 22,3000 22,4000	2 1 4 1	52 366 564 1	21.8000 21.7000 21.5000 21.4000	22.5000 22.7000 22.9000 23.0000	700 353 199 500	2 2 2 1
MEXPOLSKA	3,5000	09:00	2	3.50	0.00 %	3100	3.3700	3.5000	3337	0	0	[+]
MEX	3.50 3.50	3.1500 3.8500	17:00 09:21 09:00 11:43	2 3000 6 2	3,5000 3,4000 3,3000 3,4000	1 2 1 1	10 29 31 20	3.3200 3.3000 3.2900 3.2800	3.5400 3.5500 3.5700 3.6300	607 74 1029 2561	1 1 2 2
MFO	35,2000	09:31	43	35.20	-0.56 %	116	35.0000	35.2000	57	0	12	[+]
MFO	35.20 35.20	31.7000 38.7000	09:00 09:00 16:08 16:08	200 100 85 115	35,2000 35,2000 35,4000 35,3000	1 5 2 1	41 989 1350 367	34.9000 34.7000 34.6000 34.5000	35.4000 35.5000 35.7000 35.9000	115 50 100 250	2 1 1 1
MILKILAND	1,7900	09:23	988	1.78	4.07 %	2012	1.7600	1.7900	2512	19	34	[+]
MLK	1.76 1.82	1.6000 1.9500	09:23 09:18 09:18 09:09	12 730 20 700	1,7900 1,7950 1,7900 1,7600	1 3 1 2	900 4923 1090 5350	1.7550 1.7500 1.7350 1.7200	1.7950 1.8000 1.8050 1.8100	1020 5000 3000 36209	1 3 1 2
MILLENNIUM	16,2200	09:27	128	16.12	0.87 %	951	16.1800	16.2200	20	48	780	[+]
MIL	16.12 16.28	14.5100 17.7300	09:27 09:27 09:27 09:24	100 2000 11 374	16,2100 16,2100 16,2100 16,1800	1 2 2 2	432 87 724 2811	16.1700 16.1600 16.1500 16.1400	16.2300 16.2400 16.2500 16.2600	447 5432 12700 728	1 3 3 3
MIRACULUM	0,7500	17:00	10	0.00	0.00 %	900	0.7220	0.7500	470	0	0	[+]
MIR	0.00 0.00	0.6760 0.8240	16:35 16:35 13:41 12:47	501 499 500 1500	0,7220 0,7220 0,7500 0,7220	2 1 2 1	3654 5130 9120 9250	0.7200 0.7180 0.7160 0.7140	0.7580 0.7600 0.7620 0.7660	1000 6100 7250 6000	1 3 1 1
MIRBUD	14,8700	09:31	10	14.80	0.75 %	87	14.8500	14.8700	655	28	415	[+]
MRB	14.75 14.87	13.3200 16.2800	09:30 09:29 09:29 09:29	250 378 72 50	14,8700 14,8700 14,8600 14,8500	2 3 3 3	354 604 1098 1587	14.8200 14.8100 14.8000 14.7900	14.8800 14.8900 14.9000 14.9200	1514 900 3540 2193	8 3 9 4
MLPGROUP	78,8000	09:04	23	78.00	1.03 %	40	77.6000	78.8000	33	0	9	[+]
MLG	78.00 78.80	70.2000 85.8000	09:04 09:04 09:04 09:00	7 27 53 3	78,6000 78,2000 78,0000 78,0000	2 1 1 1	37 98 50 39	77.0000 76.6000 76.4000 76.2000	79.0000 79.6000 79.8000 80.0000	104 200 11 16	1 1 1 2
MLSYSTEM	15,8800	09:28	275	15.96	-0.63 %	189	15.8800	16.0000	1185	2	33	[+]
MLS	15.88 16.00	14.3800 17.5400	09:28 09:21 09:16 09:16	25 196 1 3	15,9000 15,9000 15,9000 15,9000	2 2 1 4	4 204 1000 257	15.8400 15.8200 15.8000 15.7600	16.1200 16.1600 16.1800 16.2000	110 68 35 111	1 1 1 1
MOBRUK	285,5000	09:30	2	284.50	0.71 %	399	285.0000	286.0000	30	0	125	[+]
MBR	283.50 286.00	256.5000 312.5000	09:30 09:30 09:29 09:29	2 1 1 20	285,5000 285,5000 285,5000 286,0000	2 1 5 3	17 11 40 11	284.5000 284.0000 283.5000 283.0000	286.5000 287.0000 287.5000 288.0000	19 315 46 125	2 2 3 1
MOJ	1,4400	13:34	500	0.00	0.00 %	6000	1.4000	1.4300	320	0	0	[+]
MOJ	0.00 0.00	1.3000 1.5800	13:34 11:41 10:10 10:02	5500 299 1200 1	1,4000 1,3800 1,3100 1,3100	1 1 1 2	201 3000 1500 1947	1.3800 1.3300 1.3200 1.2900	1.4400 1.4500 1.4600 1.4800	5148 1000 720 760	1 1 1 1
MOL	34,5000	09:20	55	34.20	0.88 %	1000	34.3400	34.4600	97	2	81	[+]
MOL	34.20 34.50	30.7800 37.6200	09:20 09:20 09:20 09:20	40 147 74 37	34,5000 34,5000 34,5000 34,4800	1 1 1 2	20 115 115 433	34.2800 34.2400 34.2200 34.2000	34.4800 34.5000 34.5200 34.5400	720 115 500 666	3 1 1 1
MOLECURE	6,0900	09:29	8	6.07	0.33 %	214	6.0200	6.0900	72	0	2	[+]
MOC	6.02 6.12	5.4700 6.6700	09:29 09:27 09:27 09:27	1 8 10 1	6,0200 6,0900 6,0200 6,0900	2 1 1 1	722 10 858 3	6.0100 5.9800 5.9500 5.9300	6.1000 6.1100 6.1200 6.1500	430 294 1008 700	3 1 3 2
MONNARI	5,1000	09:23	100	5.10	0.39 %	40	5.1000	5.1200	660	0	1	[+]
MON	5.10 5.10	4.5900 5.6000	09:23 09:14 17:00 15:42	2 38 520 80	5,1000 5,1000 5,0800 5,0800	1 2 2 4	200 1776 727 3524	5.0800 5.0600 5.0400 5.0200	5.1400 5.1800 5.2000 5.2200	1400 2 2856 385	2 1 6 2
MOSTALPLC	15,6500	09:04	2	15.65	0.64 %	624	15.2000	15.6500	98	0	0	[+]
MSP	15.65 15.65	14.1000 17.2000	16:26 16:26 16:25 14:02	30 100 90 10	15,5500 15,5500 15,5500 15,5500	1 1 1 1	197 200 400 7	15.1000 15.0000 14.9000 14.7500	15.8500 15.9000 16.0000 16.1000	100 493 114 288	1 1 2 1
MOSTALWAR	6,9400	16:30	103	0.00	0.00 %	211	6.8800	6.9400	108	0	0	[+]
MSW	0.00 0.00	6.2600 7.6200	16:30 14:43 13:17 13:17	97 211 33 155	6,9400 6,9400 6,8200 6,8200	1 3 1 3	300 613 237 54	6.8600 6.8400 6.8200 6.8000	6.9600 6.9800 7.0000 7.0600	547 170 821 298	3 1 2 3
MOSTALZAB	6,3900	09:32	14	6.38	0.16 %	2450	6.3200	6.3900	2207	1	4	[+]
MSZ	6.38 6.39	5.7500 7.0100	09:32 09:24 09:24 09:22	186 17 117 200	6,3900 6,3900 6,3800 6,3800	1 2 1 2	4000 1300 528 220	6.3100 6.3000 6.2900 6.2800	6.4000 6.4500 6.4700 6.4800	2640 1250 300 302	2 1 1 1
MOVIEGAMES	10,1200	09:22	3	10.24	-1.17 %	917	10.1200	10.2000	86	0	0	[+]
MOV	10.12 10.24	9.2200 11.2600	09:05 16:22 16:18 15:30	30 58 24 1490	10,2400 10,2400 10,2400 10,1200	1 1 4 4	10 10 343 257	10.1000 10.0600 10.0400 10.0200	10.2200 10.2400 10.2600 10.3600	360 72 736 20	1 3 2 1
MURAPOL	38,6500	09:32	3	38.50	0.52 %	66	38.4500	38.6500	32	0	10	[+]
MUR	38.40 38.75	34.6500 42.3500	09:23 09:23 09:20 09:16	1 1 5 7	38,4000 38,5000 38,4000 38,7000	4 3 2 2	49 228 154 140	38.4000 38.3500 38.3000 38.2500	38.7000 38.7500 38.8000 38.9000	164 449 1 127	1 1 1 2
MUZA	10,0000	09:12	19	10.00	-1.96 %	101	9.9000	10.2500	732	0	1	[+]
MZA	10.00 10.00	9.0000 11.0000	09:01 09:00 09:00 09:00	19 97 5 2	10,0000 10,0000 10,0000 10,0000	1 1 1 1	766 42 70 164	9.8000 9.6000 6.7800 6.0000	10.4500 11.0000 11.2000 11.8000	320 1000 200 53	1 1 1 1
MWTRADE	3,2000	09:19	1	3.30	-7.51 %	999	3.2000	3.3800	1495	2	6	[+]
MWT	3.20 3.30	2.9800 3.6200	09:19 09:18 09:18 09:28	1495 4 500 1	3,2000 3,3000 3,3000 3,4600	2 1 1 1	1009 4 20 490	3.1400 3.0800 2.9000 2.7400	3.4600 3.4800 3.5800 3.6000	1017 401 502 1134	1 4 3 1
NANOGROUP	2,6800	09:17	360	2.68	2.68 %	1729	2.6100	2.6800	1207	1	4	[+]
NNG	2.68 2.68	2.4150 2.9450	09:16 09:15 09:11 09:02	500 340 5 15	2,6800 2,6800 2,6800 2,6800	1 1 1 1	233 300 1090 2414	2.5850 2.5450 2.5400 2.5350	2.6900 2.6950 2.7200 2.7250	2903 583 1300 5	3 1 1 1
NEPTIS	14,2000	09:17	9	14.20	3.65 %	620	13.7000	14.1000	590	0	0	[+]
YAN	14.20 14.20	12.8000 15.6000	16:41 15:47 13:14 11:45	240 300 5 36	13,7000 13,7000 13,7000 13,8000	1 1 2 1	580 7 9 150	13.6000 13.5000 13.2000 13.1000	14.2000 14.5000 14.8000 14.9000	560 183 160 1200	1 2 2 3
NEUCA	800,0000	09:29	2	801.00	2.04 %	11	795.0000	800.0000	14	0	159	[+]
NEU	793.00 803.00	721.0000 881.0000	09:29 09:29 09:15 09:15	1 1 3 1	800,0000 800,0000 802,0000 802,0000	3 2 2 1	35 2 16 1	794.0000 793.0000 792.0000 788.0000	801.0000 802.0000 803.0000 805.0000	13 2 13 7	1 2 3 3
NEWAG	99,6000	09:32	1	100.00	1.63 %	70	99.1000	99.6000	27	7	658	[+]
NWG	98.90 101.20	90.0000 110.0000	09:31 09:31 09:28 09:27	43 304 1 12	99,2000 99,2000 98,9000 99,6000	1 3 1 1	30 437 80 46	98.6000 98.4000 98.2000 98.1000	99.9000 100.0000 100.6000 100.8000	18 118 707 125	1 1 3 1
NEXITY	2,3000	09:24	74	2.24	0.00 %	5	2.2000	2.3200	750	0	0	[+]
NXG	2.24 2.30	2.0200 2.4600	09:00 09:15 09:15 09:13	5 11 89 5	2,2400 2,3000 2,1800 2,1800	1 1 1 2	50 183 100 225	2.1600 2.1200 1.9800 1.9700	2.3400 2.3600 2.3800 2.4000	4214 2071 125 45	3 2 1 1
NOCTILUCA	91,8000	09:31	40	90.80	1.32 %	24	90.8000	91.8000	33	0	28	[+]
NCL	90.80 92.00	81.8000 99.8000	09:31 09:31 09:18 09:15	10 50 50 25	91,6000 90,8000 90,8000 91,0000	1 2 4 1	13 7 52 37	90.6000 90.2000 90.0000 89.4000	92.0000 93.6000 94.0000 94.8000	33 25 134 28	1 1 2 1
NOVAVISGR	1,1960	09:06	10	1.20	2.22 %	27860	1.1700	1.1960	1532	0	0	[+]
NVG	1.20 1.20	1.0780 1.3140	09:01 16:37 16:33 16:17	2 9 2345 7687	1,1960 1,1700 1,1740 1,1700	2 1 1 7	1024 24 1453 5600	1.1680 1.1640 1.1620 1.1600	1.1980 1.2000 1.2020 1.2060	839 21295 1062 1636	5 4 2 3
NOVITA	104,5000	09:07	1	104.50	0.00 %	22	103.0000	104.5000	36	0	0	[+]
NVT	104.50 104.50	94.2000 114.5000	16:47 16:47 14:30 14:21	1 2 15 10	104,5000 104,0000 104,0000 104,0000	1 2 1 1	2 20 75 10	102.5000 102.0000 101.5000 101.0000	105.5000 106.0000 106.5000 107.0000	121 20 71 24	2 2 1 2
NTCAPITAL	0,5600	09:00	151	0.56	0.36 %	943	0.5320	0.5600	349	2	1	[+]
NTC	0.56 0.56	0.5040 0.6160	09:00 16:05 15:53 15:28	1349 1 1 50	0,5600 0,5580 0,5320 0,5580	1 1 1 1	5000 14520 2501 2511	0.5240 0.5200 0.5160 0.5140	0.5620 0.5640 0.5660 0.5680	550 7828 600 8000	1 4 1 1
NTTSYSTEM	8,7600	09:07	2	8.60	1.86 %	149	8.6200	8.7800	930	0	1	[+]
NTT	8.60 8.76	7.7400 9.4600	09:07 09:00 09:00 09:00	2 20 50 2	8,7400 8,6000 8,6000 8,6000	5 5 2 2	1908 188 4 4	8.6000 8.5800 8.5600 8.5400	8.8000 8.8200 8.8400 8.9000	298 365 600 115	1 1 1 1
ODLEWNIE	9,6000	09:15	3842	9.60	0.00 %	26	9.4000	9.6400	600	4	41	[+]
ODL	9.60 9.60	8.6400 10.5500	09:00 09:00 16:36 15:27	269 189 2 100	9,6000 9,6000 9,6000 9,4400	1 1 1 1	300 900 250 600	9.3800 9.3400 9.3200 9.3000	9.7000 9.7800 9.8000 9.8200	100 150 1500 200	1 1 1 1
ONDE	8,6100	09:26	30	8.54	0.82 %	281	8.5500	8.5900	200	2	14	[+]
OND	8.54 8.61	7.6900 9.3900	09:26 09:22 09:14 09:07	200 2 2 146	8,5900 8,6100 8,5500 8,6100	1 1 1 1	72 600 3 144	8.5400 8.5300 8.5100 8.4600	8.6000 8.6100 8.6200 8.6400	1000 227 501 1	1 2 2 1
ONESANO	0,8900	09:00	21728	0.89	-0.45 %	272	0.8900	0.9000	390	27	24	[+]
ONO	0.89 0.89	0.8060 0.9820	09:00 09:00 16:04 11:37	3000 1870 30 2000	0,8920 0,8940 0,8940 0,8940	2 3 1 2	60 2561 1000 2022	0.8840 0.8820 0.8800 0.8760	0.9040 0.9060 0.9080 0.9100	1500 3000 5000 28064	1 1 1 4
OPONEOPL	92,6000	09:27	2	93.40	0.43 %	204	92.4000	93.6000	36	0	28	[+]
OPN	92.40 93.80	84.2000 102.5000	09:27 09:23 09:21 09:16	10 3 13 1	92,6000 92,6000 93,6000 92,4000	2 1 1 1	154 21 41 131	92.2000 92.0000 91.8000 91.6000	93.8000 94.0000 94.2000 94.4000	248 500 100 137	1 1 1 2
OPTEAM	3,3000	16:44	31	0.00	0.00 %	3058	3.1600	3.3000	4569	0	0	[+]
OPM	0.00 0.00	2.9800 3.6200	16:44 16:44 16:29 16:29	200 169 339 161	3,2000 3,2000 3,2000 3,2000	1 3 1 1	400 990 230 2000	3.1000 3.0000 2.9400 2.9200	3.4000 3.5000 3.6200 3.6800	1000 300 975 218	1 1 1 1
ORANGEPL	9,0160	09:32	21	9.10	-0.27 %	181	9.0160	9.0260	1526	72	652	[+]
OPL	9.00 9.11	8.1900 10.0100	09:32 09:32 09:32 09:32	139 81 134 46	9,0160 9,0180 9,0180 9,0220	2 1 2 1	550 1 705 887	9.0140 9.0120 9.0100 9.0080	9.0280 9.0300 9.0320 9.0340	278 574 576 243	1 1 2 1
ORCOGROUP	4,7000	09:06	122	0.00	0.00 %	347	4.1600	4.6800	1800	0	0	[+]
OPG	0.00 0.00	4.2400 5.1500	17:00 15:44 11:46 10:38	5 7 21 11	4,7000 4,7000 4,7600 4,7600	1 1 1 1	44 5000 30 353	4.0400 4.0000 3.7600 3.6400	4.7000 4.7600 4.8200 4.9000	1730 288 1711 27248	2 2 1 1
OTLOG	13,5600	09:32	666	12.50	7.62 %	10	12.4800	13.5600	77	2	27	[+]
OTS	12.50 13.56	11.2600 13.7400	09:32 09:32 09:32 09:32	80 10 10 30	13,5600 13,5600 13,5600 13,5600	3 3 4 1	802 2093 209 9	12.4600 12.4400 12.4000 12.3600	13.6000 13.6200 13.6400 13.6800	1 13 10 30	1 2 1 1
OTMUCHOW	4,7200	09:00	1	4.72	3.96 %	13	4.5200	4.6000	12	0	0	[+]
OTM	4.72 4.72	4.2500 5.1800	16:10 15:10 10:08 10:08	60 15 479 11	4,5400 4,5400 4,5400 4,5600	2 1 1 1	986 5000 380 44	4.5000 4.4500 4.4200 4.4000	4.6200 4.7200 4.9000 4.9500	11 299 500 98	1 1 1 1
PANOVA	15,8000	13:37	10	0.00	0.00 %	184	15.8000	16.1000	93	0	0	[+]
NVA	0.00 0.00	14.2500 17.3500	12:16 15:53 15:36 11:17	10 3 2 32	15,8500 15,8500 15,8500 16,1000	2 2 2 2	121 111 361 783	15.7500 15.7000 15.6000 15.5500	16.1500 16.2500 16.3000 16.4000	100 100 1041 62	1 1 2 1
PASSUS	83,4000	09:32	35	80.20	8.31 %	15	83.4000	84.6000	13	3	249	[+]
PAS	80.20 84.60	72.2000 88.2000	09:32 09:21 09:21 09:21	1 7 6 20	84,0000 84,6000 84,4000 84,4000	1 2 2 2	20 206 268 200	83.2000 83.0000 82.6000 82.4000	84.8000 85.0000 85.2000 85.4000	41 28 20 31	2 1 1 2
PATENTUS	3,4100	09:32	32	3.40	0.29 %	10	3.3700	3.4100	408	0	1	[+]
PAT	3.40 3.41	3.0600 3.7400	09:32 17:00 17:00 16:15	190 710 290 14	3,4000 3,4000 3,4000 3,4000	5 2 1 3	1320 230 1000 1909	3.3500 3.3400 3.3100 3.3000	3.4300 3.4400 3.4500 3.4600	371 527 949 400	1 1 1 1
PCCEXOL	2,4900	09:32	200	2.49	0.00 %	100	2.4700	2.5000	5201	2	5	[+]
PCX	2.49 2.49	2.2500 2.7300	09:18 09:18 09:16 09:00	810 564 200 100	2,4900 2,4900 2,4900 2,4900	3 7 3 6	178 3152 1800 2646	2.4600 2.4500 2.4400 2.4300	2.5100 2.5200 2.5300 2.5400	1620 1770 500 6961	3 5 1 6
PCCROKITA	68,2000	09:21	20	67.90	0.44 %	20	68.0000	68.2000	204	0	32	[+]
PCR	67.90 68.60	61.2000 74.6000	09:00 09:00 09:00 09:00	32 70 20 10	68,6000 68,5000 68,5000 68,4000	1 2 7 3	16 11 74 32	67.9000 67.7000 67.6000 67.5000	68.3000 68.4000 68.5000 68.6000	10 100 129 38	1 1 2 2
PCFGROUP	3,4500	09:29	10	3.40	1.17 %	586	3.4400	3.4550	936	7	24	[+]
PCF	3.40 3.45	3.0600 3.7400	09:29 09:27 09:27 09:27	495 5 10 10	3,4500 3,4500 3,4450 3,4400	1 2 1 1	100 1160 3430 2378	3.4200 3.3900 3.3850 3.3650	3.4600 3.4850 3.4950 3.5000	1185 169 550 2000	2 1 1 1
PEKABEX	14,7000	17:00	3	0.00	0.00 %	341	14.4500	14.7000	1	0	0	[+]
PBX	0.00 0.00	13.2500 16.1500	17:00 16:01 16:01 16:01	8 32 1 125	14,7000 14,4500 14,4500 14,4500	4 1 6 2	1254 119 766 91	14.4000 14.3500 14.3000 14.2500	14.7500 14.8000 14.8500 14.9000	2 104 4 2	2 2 2 1
PEKAO	197,2500	09:32	49	195.00	1.83 %	314	197.1500	197.3500	184	79	15 497	[+]
PEO	195.00 197.95	175.5000 214.5000	09:32 09:32 09:32 09:32	36 72 38 42	197,2500 197,4000 197,4000 197,4000	1 2 2 2	500 254 272 96	197.1000 197.0500 197.0000 196.9500	197.4000 197.4500 197.5000 197.5500	249 275 292 580	5 3 4 5
PEPCO	27,1400	09:33	99	27.14	1.16 %	264	27.1000	27.1300	1	30	820	[+]
PCO	27.01 27.20	24.4300 29.8500	09:33 09:32 09:32 09:32	1 244 50 67	27,1300 27,1300 27,1300 27,1200	1 1 1 1	310 390 220 373	27.0900 27.0800 27.0700 27.0600	27.1400 27.1500 27.1600 27.1700	296 460 728 496	3 2 2 2
PEPEES	0,9000	09:01	2	0.90	0.56 %	396	0.8700	0.9000	10521	0	0	[+]
PPS	0.90 0.90	0.8100 0.9900	17:00 16:35 16:35 15:24	10 468 532 8523	0,8950 0,8800 0,8800 0,8800	2 1 1 1	2080 9037 12 250	0.8550 0.8500 0.8400 0.8200	0.9050 0.9150 0.9200 0.9250	126 298 4200 8852	1 1 2 2
PGE	10,3300	09:32	36	10.28	1.52 %	977	10.3250	10.3300	13664	246	2 531	[+]
PGE	10.19 10.39	9.2480 11.3000	09:32 09:32 09:32 09:32	330 591 685 360	10,3300 10,3300 10,3300 10,3300	2 1 2 5	4545 975 2085 8271	10.3200 10.3150 10.3100 10.3000	10.3350 10.3450 10.3500 10.3550	225 785 484 5142	1 1 1 2
PGFGROUP	0,5420	09:00	2	0.54	3.83 %	230	0.5220	0.5400	20000	0	0	[+]
PGV	0.54 0.54	0.4880 0.5960	16:20 11:56 11:52 11:15	50 5404 3696 870	0,5220 0,5380 0,5280 0,5220	1 2 1 1	3750 3398 15500 1000	0.5020 0.5000 0.4980 0.4920	0.5420 0.5440 0.5480 0.5500	5526 2232 14000 5500	1 1 1 1
PHARMENA	3,3300	09:11	7	3.23	-0.60 %	846	3.2200	3.3300	280	0	1	[+]
PHR	3.22 3.33	2.9100 3.5500	09:09 09:09 16:48 10:57	274 6 7 1000	3,2200 3,2300 3,3500 3,2300	3 1 1 1	612 300 15 6	3.2100 3.2000 3.1900 3.1800	3.3500 3.3800 3.4000 3.4500	382 1101 1250 736	2 2 1 1
PHN	10,1000	09:15	2	10.10	2.02 %	500	9.9800	10.1000	157	5	50	[+]
PHN	9.94 10.10	9.1000 11.1000	09:15 09:15 09:15 09:15	2 2 2 2	10,1000 10,1000 10,1000 10,1000	1 1 2 1	1000 231 1600 500	9.9600 9.9400 9.9200 9.9000	10.1500 10.2000 10.2500 10.3000	85 200 136 713	5 4 5 7
PHOTON	2,0300	09:26	1	1.99	5.73 %	502	1.9500	2.0200	1505	1	2	[+]
PEN	1.94 2.04	1.7950 2.1800	09:26 09:07 09:05 09:04	999 5 15 10	2,0300 1,9400 2,0400 1,9900	1 1 2 1	199 95 1199 1000	1.9450 1.9400 1.9300 1.9250	2.0300 2.0400 2.0700 2.0800	500 1825 10 690	1 3 1 1
PKNORLEN	100,8800	09:32	1	102.00	-0.98 %	95	100.8000	100.8800	266	301	30 415	[+]
PKN	99.31 102.40	91.8000 112.2000	09:32 09:32 09:32 09:32	2 17 45 95	100,8600 100,8000 100,8000 100,8000	2 2 2 2	359 249 249 249	100.7800 100.7600 100.7400 100.7200	100.9000 100.9400 100.9600 101.0000	257 134 84 2216	2 2 1 8
PKOBP	76,1600	09:32	243	76.10	1.01 %	902	76.1200	76.1600	467	133	10 175	[+]
PKO	76.10 76.64	68.5000 83.7000	09:32 09:32 09:32 09:32	183 31 283 3	76,1600 76,1600 76,1600 76,1600	4 1 2 3	492 144 210 944	76.1000 76.0600 76.0400 76.0200	76.1800 76.2000 76.2200 76.2400	595 2585 1457 547	2 6 5 2
PKPCARGO	15,3500	09:32	300	15.45	-0.39 %	49	15.3500	15.4600	1237	9	144	[+]
PKP	15.35 15.58	13.9100 16.9900	09:32 09:32 09:32 09:32	300 100 50 200	15,3500 15,3800 15,4000 15,4000	2 1 1 2	1426 750 750 857	15.2900 15.2800 15.2700 15.2400	15.4900 15.5100 15.5300 15.5400	700 750 1171 900	2 1 1 2
PLAYWAY	266,0000	09:32	2	267.50	-0.37 %	11	265.5000	266.0000	45	0	11	[+]
PLW	266.00 267.50	241.0000 294.0000	09:32 09:32 09:31 09:21	1 2 7 1	266,0000 266,0000 267,0000 267,0000	3 2 3 3	16 27 59 41	265.0000 264.5000 264.0000 263.5000	266.5000 267.0000 267.5000 268.0000	7 45 22 36	1 5 2 2
PLAZACNTR	2,2800	09:31	30	2.29	-0.44 %	276	2.2850	2.4250	242	8	19	[+]
PLZ	2.28 2.43	2.0650 2.5150	09:30 09:15 09:15 09:15	270 119 410 249	2,2850 2,4300 2,4250 2,4250	1 1 1 1	1470 640 2490 5000	2.2800 2.2700 2.2650 2.2600	2.4300 2.4350 2.4400 2.4850	3059 400 3500 1968	1 1 1 1
POINTGROUP	1,8300	09:00	7	1.83	0.27 %	6	1.7550	1.8250	760	0	0	[+]
PGM	1.83 1.83	1.6500 2.0100	16:47 15:17 13:20 09:04	6 160 260 108	1,8250 1,7450 1,7500 1,7450	1 1 2 1	2000 40 4610 4336	1.7500 1.7450 1.7400 1.7300	1.8300 1.8400 1.8550 2.0000	4193 4233 468 1962	1 1 1 3
POLENERGIA	59,0000	09:27	2	58.60	-0.34 %	10	58.8000	59.0000	212	1	76	[+]
PEP	58.60 60.00	52.8000 64.4000	09:27 09:27 09:27 09:27	2 2 2 2	59,0000 59,0000 59,0000 59,0000	6 7 6 4	515 290 40 749	58.6000 58.4000 58.2000 58.0000	59.2000 59.4000 59.6000 59.8000	9 10 450 696	1 5 3 11
POLICE	8,1800	17:00	5	0.00	0.00 %	5	8.1800	8.3000	100	0	0	[+]
PCE	0.00 0.00	7.3800 8.9800	16:09 15:50 13:35 13:29	1 3 11 100	8,1800 8,3200 8,3400 8,3400	2 2 4 3	1049 373 338 1120	8.1600 8.1400 8.1200 8.1000	8.3200 8.3600 8.3800 8.4000	247 50 938 1591	1 1 1 4
POLIMEXMS	5,8500	09:32	10	5.89	0.52 %	490	5.8500	5.8700	860	39	231	[+]
PXM	5.81 5.89	5.3100 6.4700	09:32 09:29 09:26 09:26	20 850 151 500	5,8700 5,8700 5,8500 5,8500	5 3 4 2	2320 4251 2686 7218	5.8200 5.8100 5.8000 5.7900	5.8800 5.8900 5.9000 5.9100	1814 6637 13000 1000	3 5 5 1
POLTREG	27,0000	09:11	2	27.00	3.85 %	31	25.5000	26.0000	46	0	0	[+]
PTG	27.00 27.00	24.3000 29.7000	16:35 16:35 15:11 15:01	195 14 1 93	26,0000 26,0000 25,5000 26,0000	2 2 1 2	104 154 200 106	25.3000 25.2000 25.1000 25.0000	27.0000 27.5000 27.8000 27.9000	15 64 600 50	1 2 1 1
POLWAX	1,3050	09:06	4178	1.35	-2.61 %	2000	1.3100	1.3400	21	7	9	[+]
PWX	1.31 1.35	1.2150 1.4850	09:06 09:06 09:06 09:06	515 1000 21 1029	1,3100 1,3100 1,3100 1,3150	1 5 2 2	3522 11028 347 1588	1.3050 1.3000 1.2900 1.2800	1.3450 1.3500 1.3600 1.3750	221 1499 2000 7273	1 1 1 1
PRAGMAINK	3,1400	09:00	5	3.14	0.00 %	200	3.0600	3.1400	71	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	13:16 10:03 09:26 09:00	303 5 5 5	3,1400 3,1400 3,1400 3,1400	1 4 3 1	200 3220 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	2547 20 52 20	3 1 2 1
PROCHEM	22,9000	09:28	7	22.70	0.88 %	108	20.4000	22.9000	88	0	0	[+]
PRM	22.70 22.90	20.5000 24.9000	09:28 09:00 09:00 15:57	3 2 1 3	22,7000 22,7000 22,7000 22,7000	1 2 1 2	64 83 10 82	20.3000 20.0000 19.6500 19.2000	23.3000 23.7000 23.8000 24.0000	53 40 25 39	1 1 1 1
PROJPRZEM	15,3500	09:00	1	15.35	0.33 %	100	15.0000	15.3500	22	0	0	[+]
PJP	15.35 15.35	13.8500 16.8500	17:00 14:48 14:47 14:47	2 17 25 100	15,3000 15,3500 15,3500 15,3000	1 1 1 2	18 50 540 1333	14.9500 14.9000 14.8500 14.6000	15.5000 15.6500 15.8000 15.8500	637 65 182 599	2 1 1 1
PTWP	126,0000	09:00	4	126.00	0.00 %	10	124.0000	126.0000	113	0	1	[+]
PTW	126.00 126.00	114.0000 138.0000	17:00 15:27 13:38 13:37	13 6 14 3	126,0000 126,0000 126,0000 124,0000	3 3 2 1	9 64 89 5	122.0000 121.0000 120.0000 119.0000	127.0000 129.0000 131.0000 133.0000	248 1 77 46	1 1 2 1
PULAWY	47,0000	09:27	27	47.00	-3.49 %	161	46.8000	48.0000	36	0	1	[+]
ZAP	47.00 47.00	42.3000 51.6000	16:49 16:49 16:49 16:49	1 34 40 4	48,7000 48,6000 48,4000 48,4000	1 2 1 2	20 1251 60 297	46.5000 46.4000 46.3000 45.8000	48.7000 48.8000 49.0000 49.1000	168 196 13 155	2 4 2 2
PURE	4,9000	09:32	1562	5.10	-3.92 %	205	4.8980	4.9000	1899	3	13	[+]
PUR	4.90 5.10	4.5900 5.6100	09:32 09:31 09:31 09:30	337 25 5 19	4,9000 4,9000 4,9000 4,8980	1 1 1 1	4 101 102 131	4.8960 4.8900 4.8600 4.8200	4.9300 5.0000 5.0150 5.0400	1224 126 2996 59	1 1 2 1
PZU	62,3000	09:32	200	61.80	4.43 %	2467	62.3000	62.3600	474	643	39 968	[+]
PZU	61.68 62.44	55.6200 67.9800	09:32 09:32 09:32 09:32	30 1 512 27	62,3000 62,3400 62,3000 62,3000	2 1 2 3	363 161 615 1240	62.2800 62.2600 62.2400 62.2200	62.3800 62.4000 62.4200 62.4400	1211 457 2866 2365	3 6 6 7
QNATECHNO	26,2000	09:24	1	26.30	1.95 %	34	25.7000	26.2000	89	0	0	[+]
QNA	25.70 26.30	23.7000 28.9000	09:23 09:00 16:38 15:24	2 8 230 17	25,7000 26,3000 25,7000 25,7000	1 1 2 1	317 20 59 53	25.3000 25.1000 24.8000 24.6000	26.3000 26.4000 26.5000 26.9000	53 304 136 100	1 1 2 1
QUERCUS	12,6500	09:32	2	12.35	2.85 %	398	12.6500	12.9000	1123	6	82	[+]
QRS	12.35 12.95	11.1500 13.5500	09:26 09:21 09:11 09:08	100 20 1401 118	12,9000 12,9500 12,6000 12,6000	1 1 1 1	599 100 160 100	12.6000 12.5000 12.4500 12.4000	12.9500 13.0000 13.1000 13.2000	886 2121 1385 244	2 3 1 1
RAEN	0,6010	09:18	65	0.60	0.50 %	1540	0.5990	0.6010	2435	1	0	[+]
RAE	0.60 0.60	0.5400 0.6580	09:06 09:06 16:49 16:49	160 500 79 442	0,5990 0,5990 0,5980 0,5980	1 1 1 1	111 1000 1300 1000	0.5980 0.5850 0.5840 0.5830	0.6020 0.6030 0.6040 0.6060	1000 7000 1678 1000	1 1 2 1
RAFAMET	51,0000	09:09	5	51.00	0.00 %	15	51.0000	51.5000	125	0	1	[+]
RAF	51.00 51.00	46.0000 56.0000	09:09 16:49 16:10 15:22	5 5 172 10	51,0000 51,0000 51,0000 51,0000	4 3 1 1	240 63 16 45	50.0000 49.0000 48.0000 47.4000	52.0000 52.5000 53.5000 54.5000	145 42 418 5	1 2 1 1
RAINBOW	124,4000	09:32	22	125.00	-0.32 %	149	124.4000	124.8000	163	4	471	[+]
RBW	124.30 126.00	112.5000 137.5000	09:32 09:32 09:32 09:32	26 38 60 10	124,3000 124,3000 124,3000 124,3000	1 1 3 3	3 64 855 269	124.2000 124.1000 124.0000 123.9000	124.9000 125.0000 125.1000 125.2000	200 238 264 400	1 2 2 2
RANKPROGR	4,1750	09:16	560	4.18	0.00 %	49	4.1750	4.1900	145	1	3	[+]
RNK	4.18 4.18	3.7600 4.5900	09:00 17:00 17:00 16:31	105 135 5 1	4,1750 4,1750 4,1750 4,1050	1 1 2 1	999 5 2500 1000	4.1000 4.0550 4.0250 4.0200	4.1950 4.2000 4.2400 4.2500	278 1900 2241 3000	1 1 3 2
RAWLPLUG	13,1500	09:00	2	13.15	0.00 %	589	13.1500	13.8000	1044	0	0	[+]
RWL	13.15 13.15	11.8500 14.4500	17:00 16:22 14:07 14:07	18 2 344 300	13,1500 13,4000 13,1000 13,1000	1 1 2 1	156 300 6 71	13.1000 13.0500 13.0000 12.9000	14.0000 14.4500 14.5000 14.7000	480 298 70 389	1 1 1 2
RELPOL	5,2200	09:32	1883	5.16	1.95 %	117	5.2200	5.2800	1600	20	102	[+]
RLP	5.16 5.32	4.6500 5.6600	09:32 09:32 09:28 09:22	1000 122 178 286	5,2200 5,2200 5,2200 5,3200	3 1 1 3	5848 386 6 290	5.1800 5.1600 5.1400 5.1000	5.3000 5.3200 5.3400 5.3600	1813 813 341 350	1 4 2 1
REMAK	12,5000	09:00	7	12.50	0.00 %	86	12.1000	12.5000	166	0	0	[+]
RMK	12.50 12.50	11.2500 13.7500	09:00 09:00 09:00 10:54	7 7 1 1	12,5000 12,5000 12,5000 12,5500	2 2 1 1	215 725 10 1	12.0500 12.0000 11.9500 11.8500	12.6000 12.7500 12.8000 13.3000	838 7 65 734	4 1 1 1
RENDER	76,8000	09:25	30	76.80	4.35 %	1	74.6000	76.8000	14	0	3	[+]
RND	76.80 76.80	69.2000 84.4000	09:00 09:00 16:30 16:06	2 1 20 1	76,8000 76,8000 73,6000 75,0000	1 1 1 2	2 29 28 19	74.2000 74.0000 73.8000 73.6000	77.0000 77.4000 77.6000 77.8000	60 123 2 22	1 1 1 1
ROPCZYCE	23,2000	09:00	15	23.20	-0.43 %	10	22.9000	23.3000	15	0	0	[+]
RPC	23.20 23.20	20.9000 25.5000	16:42 16:42 16:20 16:20	5 15 11 2	23,3000 23,2000 22,9000 22,9000	3 4 7 5	230 415 652 71	22.8000 22.7000 22.6000 22.5000	23.4000 23.5000 23.6000 23.7000	208 170 120 540	3 4 2 3
RYVU	24,5000	09:30	35	24.75	-0.81 %	55	24.4500	24.6000	346	2	54	[+]
RVU	24.40 24.75	22.3000 27.2000	09:24 09:24 09:24 09:24	270 12 11 29	24,4000 24,4500 24,4500 24,4500	2 1 3 1	271 1 801 750	24.4000 24.3500 24.3000 24.2500	24.6500 24.7000 24.7500 24.8000	31 119 1100 1040	1 5 4 4
SANOK	20,2000	09:16	111	20.20	-0.49 %	809	20.1000	20.2000	823	0	2	[+]
SNK	20.20 20.20	18.2000 22.2000	16:44 16:38 15:56 14:12	50 5 1 2	20,3000 20,3000 20,3000 20,3000	14 3 1 3	898 13 2 614	20.0000 19.9000 19.8500 19.8000	20.4000 20.5000 20.6000 20.7000	111 379 537 5	1 4 3 1
SANPL	505,6000	09:32	1	502.00	1.53 %	37	504.8000	505.6000	20	4	1 800	[+]
SPL	500.40 506.40	451.8000 552.2000	09:32 09:32 09:32 09:32	1 11 16 25	505,6000 504,2000 504,4000 504,4000	3 1 2 2	41 18 43 30	504.6000 504.4000 504.2000 504.0000	505.8000 506.0000 506.2000 506.4000	45 732 47 37	2 9 3 3
SANTANDER	37,6000	17:00	5	0.00	0.00 %	5000	37.7250	38.4050	5000	0	0	[+]
SAN	0.00 0.00	33.8400 41.3600	15:14 15:13 13:35 13:22	20 6 40 20	37,7750 37,8600 37,8650 37,8650	1 1 1 1	40 22 17 177	36.4000 36.0200 36.0000 35.9850	38.9500 41.0000 41.4700 42.0000	1294 270 22 31	1 2 1 1
SANWIL	1,3700	16:34	1000	0.00	0.00 %	4180	1.3700	1.3800	184	0	0	[+]
SNW	0.00 0.00	1.2350 1.5050	14:20 12:54 12:54 12:54	300 36 43 22	1,3700 1,3700 1,3750 1,3750	1 3 2 1	24 1280 110 600	1.3600 1.3550 1.3500 1.3400	1.3950 1.4000 1.4050 1.4100	22 70 820 5014	1 2 1 4
SCPFL	145,8000	09:20	1	146.00	0.55 %	8	145.2000	145.8000	309	0	12	[+]
SCP	145.40 146.00	131.4000 160.6000	09:17 09:11 09:09 09:09	11 11 3 10	145,4000 145,4000 145,4000 145,4000	10 5 1 1	308 557 136 5	145.0000 144.8000 144.6000 144.2000	146.0000 146.6000 146.8000 147.0000	94 25 100 10	2 3 2 1
SECOGROUP	28,0000	15:59	3	0.00	0.00 %	270	28.0000	28.8000	604	0	0	[+]
SWG	0.00 0.00	25.2000 30.8000	13:53 09:00 12:27 12:27	35 1 8 54	28,6000 28,8000 28,2000 28,2000	1 2 2 1	26 383 2 1	26.6000 26.2000 26.0000 25.8000	29.0000 29.4000 29.6000 30.0000	1031 120 50 1000	2 1 1 2
SEKO	8,3800	09:00	6	8.38	0.00 %	249	8.3200	8.3800	531	0	0	[+]
SEK	8.38 8.38	7.5600 9.2000	16:11 16:11 16:11 16:04	32 3 125 5	8,3800 8,3800 8,3800 8,3200	1 8 5 3	143 968 485 852	8.2800 8.2600 8.2400 8.2200	8.4000 8.4200 8.4400 8.4600	3726 1349 1366 1194	14 5 6 5
SELENAFM	38,0000	09:00	1	38.00	0.00 %	74	38.0000	38.8000	320	0	0	[+]
SEL	38.00 38.00	34.2000 41.8000	09:00 15:22 15:04 15:04	10 57 5 33	38,0000 38,0000 38,0000 37,9000	1 1 1 1	256 262 22 1	37.7000 37.6000 37.5000 37.4000	39.0000 39.3000 39.6000 39.7000	118 24 100 104	1 1 1 1
SELVITA	42,4000	09:32	10	41.70	2.66 %	113	42.2000	42.7000	446	11	480	[+]
SLV	41.70 42.70	37.6000 45.8000	09:32 09:32 09:26 09:26	150 50 93 200	42,4000 42,4000 42,6000 42,6000	5 1 1 3	316 486 150 718	42.0000 41.9000 41.7000 41.6000	42.8000 42.9000 43.0000 43.1000	105 533 3500 1065	2 3 10 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	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
SFINKS	0,3890	09:22	200	0.39	0.00 %	500	0.3810	0.3890	800	3	1	[+]
SFS	0.39 0.39	0.3510 0.4270	09:22 16:42 16:41 16:41	3100 500 470 30	0,3890 0,3890 0,3760 0,3800	1 1 1 1	1300 1030 2667 10000	0.3800 0.3780 0.3750 0.3720	0.3900 0.3980 0.3990 0.4000	39990 4600 2900 21040	1 1 2 2
SHOPER	50,8000	09:30	47	50.60	1.60 %	123	50.6000	50.8000	253	1	66	[+]
SHO	50.40 50.80	45.6000 55.6000	09:30 09:28 09:23 09:23	3 10 262 75	50,8000 50,8000 50,8000 50,8000	3 1 2 3	192 40 133 351	50.4000 50.2000 50.0000 49.8000	51.0000 51.2000 51.4000 51.6000	100 200 283 200	1 1 2 1
SILVANO	4,9000	17:00	49	0.00	0.00 %	62	4.9000	5.1000	268	0	0	[+]
SFG	0.00 0.00	4.4100 5.3800	17:00 16:26 16:26 09:32	47 3 97 50	5,1000 4,8800 4,8800 5,1800	1 2 1 1	11 216 125 141	4.8800 4.8200 4.5900 4.5600	5.1800 5.2800 5.3000 5.3800	561 87 200 380	2 1 1 2
SIMFABRIC	1,7160	09:24	25	1.79	-2.94 %	174	1.7160	1.7880	973	0	0	[+]
SIM	1.72 1.79	1.6100 1.9660	09:08 11:43 11:43 11:32	10 3 17 3	1,7880 1,7680 1,7660 1,7660	1 1 1 1	234 873 1250 1000	1.7140 1.7100 1.7080 1.7060	1.7920 1.8080 1.8180 1.8200	980 990 2694 4846	2 1 1 3
SKARBIEC	30,1000	09:25	58	30.10	-1.95 %	52	30.1000	30.7000	698	0	2	[+]
SKH	30.10 30.10	27.1000 33.1000	17:00 16:14 14:10 14:10	21 180 112 51	30,7000 30,6000 30,8000 30,6000	1 2 1 1	561 11 1 1	30.0000 29.9000 29.7000 29.6000	30.8000 31.0000 31.4000 31.5000	423 41 201 422	2 2 2 4
SKYLINE	1,3500	16:39	120	0.00	0.00 %	1000	1.4000	1.4400	728	0	0	[+]
SKL	0.00 0.00	1.2200 1.4800	11:40 10:12 11:05 11:05	3000 1000 359 5396	1,4000 1,4000 1,3900 1,3900	2 1 1 2	9436 5000 4000 3109	1.3500 1.3000 1.2500 1.2000	1.4500 1.5000 1.5200 1.5300	5200 900 2000 2440	1 1 1 1
SNIEZKA	81,8000	09:31	20	82.00	1.49 %	8	80.0000	81.8000	20	0	10	[+]
SKA	81.80 82.00	73.8000 90.2000	09:00 09:00 09:00 09:00	1 4 8 20	82,0000 82,0000 82,0000 82,0000	2 1 2 1	39 66 107 12	79.8000 79.6000 79.4000 79.2000	82.0000 82.2000 82.4000 82.8000	162 13 20 10	4 1 1 1
SONEL	16,8000	09:24	2	16.75	0.60 %	9	16.7500	16.8000	233	0	0	[+]
SON	16.75 16.80	15.1000 18.4000	09:24 09:24 09:24 09:00	2 2 2 1	16,8000 16,8000 16,8000 16,7500	6 2 1 2	232 41 25 130	16.7000 16.6500 16.6000 16.5000	16.9000 16.9500 17.0000 17.1000	255 10 13 10	1 1 2 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	485,0000	09:24	1	488.00	0.83 %	4	483.0000	485.0000	17	0	1	[+]
SPR	485.00 488.00	440.0000 536.0000	09:00 17:00 17:00 17:00	2 1 1 3	488,0000 481,0000 481,0000 481,0000	1 3 1 3	1 12 2 25	482.0000 481.0000 480.0000 477.0000	486.0000 488.0000 489.0000 490.0000	27 1 10 1	1 1 1 1
STALEXP	3,0500	09:28	30	3.07	0.00 %	2248	3.0450	3.0500	255	20	60	[+]
STX	3.04 3.07	2.7650 3.3750	09:27 09:25 09:23 09:22	1000 30 110 4	3,0500 3,0500 3,0450 3,0500	2 11 2 4	1654 19110 2000 1936	3.0350 3.0300 3.0250 3.0200	3.0550 3.0600 3.0650 3.0700	318 1242 623 4220	1 2 2 6
STALPROD	242,0000	09:00	2	242.00	-0.41 %	38	242.0000	244.0000	39	0	7	[+]
STP	242.00 242.00	218.0000 266.0000	09:00 09:00 09:00 14:04	5 20 3 5	242,0000 242,0000 242,0000 243,0000	4 6 5 4	133 68 115 32	241.0000 240.0000 238.0000 237.0000	245.0000 246.0000 247.0000 248.0000	19 10 46 20	4 2 3 3
STALPROFI	8,2400	09:27	60	8.24	0.24 %	306	8.1600	8.2400	140	0	2	[+]
STF	8.16 8.24	7.4200 9.0600	09:27 09:16 09:07 09:00	90 3 1 7	8,2400 8,2400 8,1600 8,2400	1 5 6 3	100 1134 1328 459	8.1400 8.1200 8.1000 8.0800	8.2600 8.2800 8.3000 8.3200	125 350 241 100	3 4 3 1
STAPORKOW	4,0000	09:00	250	4.00	0.00 %	125	3.9200	4.0000	2128	0	1	[+]
ZUK	4.00 4.00	3.6000 4.4000	15:54 15:40 15:40 15:40	1 75 100 25	4,0000 3,9200 3,9200 3,9200	1 1 1 2	563 26 2000 826	3.9000 3.8800 3.8400 3.8200	4.0800 4.1000 4.1600 4.2000	805 1637 1250 990	1 3 1 2
SUNEX	4,3000	09:24	4	4.30	-1.38 %	792	4.3000	4.3450	374	1	3	[+]
SNX	4.30 4.30	3.8700 4.7300	09:20 09:07 16:33 16:33	117 549 5 3	4,3000 4,3000 4,3600 4,3000	1 1 2 1	5 94 203 3	4.2950 4.2800 4.2650 4.2550	4.3500 4.3600 4.3850 4.3950	2765 658 296 306	1 1 6 3
SYGNITY	95,0000	09:22	1	93.00	0.42 %	4	94.0000	94.8000	70	3	297	[+]
SGN	92.60 95.00	83.8000 102.0000	09:20 09:12 09:12 09:12	1 1 39 4	95,0000 94,6000 94,6000 94,6000	1 1 1 1	25 40 45 222	93.6000 93.0000 92.6000 92.4000	95.0000 95.6000 95.8000 96.0000	108 20 1 33	5 1 1 3
SYNEKTIK	264,4000	09:32	2	256.20	3.77 %	40	263.8000	264.4000	2	4	917	[+]
SNT	256.20 264.40	230.6000 281.8000	09:32 09:32 09:32 09:32	20 20 13 100	264,4000 264,4000 264,2000 264,0000	2 2 2 3	19 37 22 54	263.6000 263.4000 263.2000 263.0000	264.6000 264.8000 265.0000 265.2000	60 35 95 25	2 2 5 1
SYNTHAVERSE	4,0000	09:32	1000	4.03	-0.62 %	25	3.9900	4.0300	400	6	23	[+]
SVE	3.98 4.04	3.6250 4.4250	09:24 09:23 09:21 09:19	18 500 300 7	3,9850 3,9900 4,0000 4,0350	4 3 1 2	1432 5354 3 303	3.9850 3.9800 3.9750 3.9700	4.0350 4.0400 4.0500 4.0600	892 1242 500 3223	1 2 1 4
TALEX	19,9000	09:01	2	19.90	1.53 %	103	19.5000	19.9000	87	0	0	[+]
TLX	19.90 19.90	18.0000 21.8000	09:01 09:01 09:01 09:01	2 2 2 2	19,9000 19,9000 19,9000 19,9000	2 2 1 1	203 592 1 30	19.2000 19.1000 18.9000 18.1000	20.0000 20.2000 20.4000 20.6000	550 22 66 82	2 1 1 1
TARCZYNSKI	118,0000	09:08	1	121.50	-3.67 %	10	120.0000	123.5000	15	0	0	[+]
TAR	118.00 121.50	109.5000 133.5000	09:08 09:08 09:00 17:00	1 1 1 6	119,0000 120,5000 121,5000 122,5000	1 1 1 1	12 65 5 1	119.5000 119.0000 118.0000 117.5000	124.0000 124.5000 125.0000 126.5000	98 171 2 120	3 4 1 1
TATRY MOUNTAIN	94,0000	14:33	2	0.00	0.00 %	4	88.0000	94.0000	617	0	0	[+]
TMR	0.00 0.00	85.0000 103.0000	14:37 10:10 15:59 12:20	20 1 10 12	88,5000 94,0000 95,0000 95,0000	1 1 1 1	1 20 25 8	86.0000 85.0000 84.5000 80.5000	95.0000 103.0000 104.0000 105.0000	28 59 75 105	2 1 2 1
TAURONPE	9,7460	09:32	487	9.74	1.61 %	635	9.7460	9.7660	2020	349	3 387	[+]
TPE	9.61 9.77	8.7660 10.7100	09:32 09:32 09:32 09:32	605 1726 274 942	9,7480 9,7640 9,7620 9,7440	1 1 3 1	347 828 2927 828	9.7440 9.7400 9.7360 9.7340	9.7700 9.7720 9.7740 9.7760	4386 987 828 2468	3 2 1 4
TENDERHUT	6,3400	10:18	20	0.00	0.00 %	20	6.2200	6.3400	20	0	0	[+]
THG	0.00 0.00	5.7200 6.9600	10:18 10:18 10:18 10:18	20 20 19 20	6,3200 6,3000 6,2800 6,2600	1 1 1 1	20 20 1228 20	6.2000 6.1800 6.1600 6.1200	6.3600 6.3800 6.4000 6.4200	20 20 20 20	1 1 1 1
TERMOREX	0,6550	17:00	70	0.00	0.00 %	500	0.6350	0.6550	7347	0	0	[+]
TRR	0.00 0.00	0.5900 0.7200	16:24 11:00 10:59 10:54	1000 20 9796 2000	0,6300 0,6500 0,6400 0,6400	1 1 3 1	500 500 15080 1544	0.6300 0.6250 0.6200 0.6150	0.6650 0.6700 0.6750 0.6800	500 11780 500 440	1 2 1 1
TESGAS	2,6100	09:00	36	2.61	0.38 %	300	2.5800	2.6100	1258	0	0	[+]
TSG	2.61 2.61	2.3500 2.8700	16:28 11:21 10:09 09:29	200 50 80 4	2,6000 2,6000 2,6000 2,6100	3 5 6 4	1004 327 530 4984	2.5700 2.5600 2.5500 2.5400	2.6200 2.6300 2.6400 2.6500	500 3832 20 1000	1 1 1 2
TEXT	45,1600	09:32	10	45.10	0.13 %	90	45.1600	45.3800	111	7	322	[+]
TXT	45.10 45.66	40.6000 49.6000	09:32 09:31 09:30 09:30	50 60 13 84	45,2000 45,2000 45,2000 45,2000	1 1 4 1	44 11 479 8	45.1400 45.1200 45.1000 45.0600	45.4000 45.4400 45.4800 45.5000	500 89 21 1079	1 3 3 3
TORPOL	55,4000	09:29	2	55.50	0.00 %	312	55.4000	56.2000	256	4	212	[+]
TOR	55.40 56.30	49.9500 61.0000	09:29 09:29 09:27 09:26	1 30 1 1	56,0000 56,2000 56,2000 56,2000	2 3 2 1	31 582 31 500	55.3000 55.2000 55.1000 55.0000	56.3000 56.4000 56.5000 56.6000	275 399 79 75	4 2 2 1
TOYA	9,5000	09:32	27	9.44	0.64 %	1121	9.5000	9.5200	500	12	110	[+]
TOA	9.44 9.55	8.5000 10.3800	09:29 09:26 09:26 09:24	2 1 24 5	9,5200 9,5000 9,5000 9,5300	3 1 3 1	660 800 1340 3468	9.4200 9.4100 9.4000 9.3900	9.5300 9.5400 9.5500 9.5800	25 210 2481 1348	1 2 1 2
TRAKCJA	3,0300	09:32	784	3.00	1.68 %	1698	3.0200	3.0300	766	22	66	[+]
TRK	3.00 3.03	2.7000 3.3000	09:32 09:32 09:29 09:29	216 1000 3000 302	3,0300 3,0300 3,0200 3,0200	1 1 3 1	283 325 1920 2627	3.0150 3.0050 3.0000 2.9900	3.0350 3.0400 3.0500 3.0550	548 16002 1000 5055	2 1 1 1
TRANSPOL	3,8900	09:00	5	3.89	0.26 %	489	3.8300	3.8900	415	0	0	[+]
TRN	3.89 3.89	3.5100 4.2700	16:28 16:25 09:06 09:00	74 11 1000 5	3,8800 3,8300 3,8100 3,8100	2 4 1 1	670 5561 5 445	3.8200 3.8100 3.7900 3.7700	3.9000 3.9200 3.9400 3.9500	5 5 210 7094	1 1 3 1
TSGAMES	90,6000	09:32	19	90.90	0.22 %	121	90.2000	90.7000	5	1	62	[+]
TEN	90.10 91.00	81.9000 99.9000	09:32 09:32 09:30 09:30	2 5 3 1	90,6000 90,6000 90,5000 90,5000	3 3 3 2	111 55 306 211	90.1000 90.0000 89.9000 89.8000	90.9000 91.0000 91.1000 91.2000	33 546 223 220	2 8 3 5
ULMA	56,5000	09:00	1	56.50	0.00 %	152	54.5000	56.5000	55	0	0	[+]
ULM	56.50 56.50	51.0000 62.0000	13:36 13:22 11:38 11:37	20 145 84 4	56,5000 55,0000 53,0000 53,5000	2 1 1 1	178 15 26 200	52.0000 51.5000 51.0000 50.5000	57.0000 58.5000 59.0000 59.5000	157 149 65 17	2 2 1 2
ULTGAMES	12,7000	09:00	1	12.70	0.00 %	100	12.4500	12.8000	224	0	1	[+]
ULG	12.70 12.70	11.4500 13.9500	09:00 09:00 09:00 16:42	3 10 38 1	12,7000 12,7000 12,7000 12,7000	3 5 1 2	980 1218 1 601	12.4000 12.3000 12.2000 12.1500	12.8500 12.9000 13.0000 13.0500	42 348 554 1000	1 2 2 1
UNIBEP	12,4000	09:29	300	12.40	0.00 %	117	12.2500	12.4500	107	1	9	[+]
UNI	12.40 12.40	11.2000 13.6000	09:08 09:08 09:00 09:00	85 184 16 134	12,4000 12,4000 12,4000 12,4000	3 3 4 3	695 169 3918 2594	12.2000 12.1500 12.1000 12.0500	12.5000 12.5500 12.6000 12.6500	229 50 634 650	2 1 3 2
UNICREDIT	265,7000	12:24	2	0.00	0.00 %	19	266.0000	267.1500	1000	0	0	[+]
UCG	0.00 0.00	239.1500 292.2500	11:56 10:10 15:53 14:27	3 25 1 10	261,5000 261,5000 265,8500 267,4500	1 1 1 1	1000 19 6 4	264.2000 262.0000 255.0500 255.0000	285.0000 299.0000 299.9000 302.0000	13 44 57 5	2 1 1 1
UNIMOT	127,6000	09:32	1	126.00	1.27 %	484	127.4000	127.6000	508	0	13	[+]
UNT	126.00 127.60	113.4000 138.6000	09:29 09:29 09:29 09:21	19 12 29 8	127,4000 127,4000 127,4000 127,4000	1 1 2 4	10 1 30 367	127.2000 126.4000 126.2000 126.0000	128.0000 128.2000 128.6000 128.8000	50 101 20 92	1 2 1 1
URTESTE	41,1000	09:22	6	39.70	3.53 %	26	39.5000	41.1000	28	0	5	[+]
URT	39.70 41.10	35.8000 43.6000	09:22 09:22 09:02 09:01	30 34 6 39	40,7000 40,0000 40,0000 39,7000	1 1 1 1	5 20 10 60	39.3000 39.0000 38.6000 38.5000	41.5000 41.8000 41.9000 42.7000	20 66 20 13	1 1 1 1
VERCOM	121,2000	09:32	1	122.40	-0.98 %	9	121.0000	121.2000	10	0	8	[+]
VRC	120.20 122.40	110.2000 134.6000	09:23 09:20 09:18 09:18	2 3 4 6	121,2000 121,2000 121,4000 121,2000	4 4 1 1	58 372 11 105	120.2000 120.0000 119.6000 119.4000	121.4000 122.0000 122.2000 122.4000	49 32 117 278	2 1 2 4
VIGOSYS	468,0000	09:10	21	476.00	-1.89 %	9	468.0000	470.0000	22	0	50	[+]
VGO	468.00 476.00	429.0000 522.0000	09:10 09:08 09:00 09:00	19 5 1 12	468,0000 469,0000 470,0000 470,0000	1 2 2 1	1 19 10 3	467.0000 465.0000 462.0000 461.0000	477.0000 479.0000 480.0000 487.0000	7 17 23 14	1 1 2 2
VINDEXUS	11,6000	09:17	500	11.60	-0.43 %	700	11.6000	11.7500	1938	1	10	[+]
VIN	11.55 11.60	10.4500 12.7500	09:05 09:05 09:05 09:05	35 5 310 1	11,5500 11,6000 11,6000 11,6000	3 6 2 1	787 2568 588 800	11.5500 11.5000 11.4500 11.4000	11.8000 11.8500 11.9000 11.9500	8054 383 15565 770	4 2 5 5
VIVID	0,8380	09:30	500	0.79	6.35 %	41	0.8140	0.8380	5136	83	68	[+]
VVD	0.79 0.84	0.7100 0.8660	09:30 09:30 09:29 09:29	834 1000 257 1515	0,8380 0,8380 0,8380 0,8300	1 2 1 1	1500 3426 3582 4000	0.8120 0.8100 0.8080 0.8060	0.8400 0.8440 0.8460 0.8480	5103 3020 20 5670	5 2 1 3
VOTUM	47,2000	09:26	10	47.35	0.75 %	89	47.2000	47.3000	20	2	95	[+]
VOT	46.90 47.70	42.6500 52.0000	09:13 09:06 09:06 09:06	21 101 200 20	46,9000 47,0000 47,0000 47,0500	1 1 1 3	11 30 20 133	47.1500 47.1000 46.9500 46.9000	47.3500 47.4000 47.4500 47.5000	90 192 40 55	3 1 1 4
VOXEL	141,2000	09:32	71	144.60	-2.35 %	127	141.2000	141.6000	5	1	167	[+]
VOX	139.20 144.60	130.2000 159.0000	09:32 09:29 09:25 09:25	29 93 11 7	141,2000 141,2000 141,0000 141,0000	1 1 1 1	15 13 5 8	141.0000 140.8000 140.2000 140.0000	141.8000 142.0000 142.4000 142.6000	5 10 10 599	1 2 1 1
VRGSA	4,8700	09:18	730	4.87	0.83 %	40	4.8300	4.8600	995	2	7	[+]
VRG	4.87 4.87	4.3900 5.3400	09:08 09:00 16:32 16:18	200 580 161 6	4,8700 4,8700 4,8300 4,8300	1 1 1 1	102 362 931 300	4.8100 4.8000 4.7900 4.7800	4.8700 4.8800 4.8900 4.9000	996 2000 2996 1302	2 1 1 1
WARIMPEX	2,4900	09:29	7072	2.45	0.00 %	50	2.4600	2.5000	1000	9	22	[+]
WXF	2.45 2.49	2.2100 2.6900	09:17 09:17 09:17 09:15	773 547 5 50	2,4900 2,4900 2,4900 2,4800	1 4 5 3	1550 4845 4551 2299	2.4500 2.4400 2.4300 2.4100	2.5200 2.5300 2.5500 2.5600	561 210 1254 1089	2 1 1 2
WASKO	1,7300	09:20	50	1.73	0.00 %	727	1.6950	1.7300	3194	1	1	[+]
WAS	1.73 1.73	1.5550 1.8950	09:20 16:49 16:49 16:45	500 11 689 10	1,7250 1,7300 1,7250 1,7250	1 1 1 1	500 500 500 500	1.6900 1.6850 1.6800 1.6750	1.7350 1.7400 1.7450 1.7500	970 1555 5400 4228	2 3 3 3
WAWEL	708,0000	10:14	1	0.00	0.00 %	7	702.0000	708.0000	20	0	0	[+]
WWL	0.00 0.00	638.0000 778.0000	09:40 09:33 09:00 16:45	1 13 4 4	708,0000 704,0000 704,0000 702,0000	3 1 1 3	9 22 5 12	700.0000 698.0000 696.0000 694.0000	712.0000 714.0000 718.0000 720.0000	4 2 45 40	1 1 3 5
WIELTON	6,4700	09:29	2	6.50	-0.46 %	447	6.4500	6.4700	1198	2	15	[+]
WLT	6.45 6.52	5.8500 7.1500	09:26 09:26 09:26 09:26	555 16 2 30	6,4500 6,4500 6,4500 6,4500	1 5 1 2	2 612 2 456	6.4400 6.4300 6.4200 6.4100	6.5000 6.5100 6.5200 6.5400	1 481 132 225	1 1 1 2
WIKANA	7,3000	09:00	190	7.30	0.00 %	41	7.2000	7.3000	934	0	1	[+]
WIK	7.30 7.30	6.6000 8.0000	17:00 16:43 15:10 12:45	1 201 6 60	7,3000 7,2500 7,4000 7,4000	1 1 2 1	1130 9 175 1500	6.7500 6.6000 6.5000 6.4500	7.5000 7.6000 7.9000 8.0000	220 2449 901 6824	1 3 1 4
WIRTUALNA	56,9000	09:31	20	57.20	0.71 %	50	56.7000	56.9000	159	6	368	[+]
WPL	56.60 57.60	51.5000 62.9000	09:28 09:28 09:27 09:27	603 274 136 137	56,9000 56,9000 56,9000 56,9000	4 8 2 2	85 974 160 43	56.6000 56.5000 56.4000 56.3000	57.0000 57.1000 57.2000 57.4000	159 155 58 27	4 1 2 2
WITTCHEN	16,7000	09:32	1	16.80	-0.12 %	51	16.6800	16.7000	255	1	12	[+]
WTN	16.68 16.80	15.1200 18.4800	09:21 09:20 09:17 09:16	5 14 49 1	16,6800 16,6800 16,7000 16,7000	2 2 5 3	137 112 661 41	16.6600 16.6200 16.6000 16.5800	16.7400 16.8000 16.8200 16.8800	100 33 150 100	1 1 1 1
WOODPCKR	3,0400	09:00	5	3.04	0.00 %	2481	3.0400	3.1600	5	0	0	[+]
WPR	3.04 3.04	2.7400 3.3400	15:56 14:46 11:31 11:31	2 100 491 9	3,0400 3,1500 3,0700 3,0900	1 1 1 2	999 85 536 1100	3.0300 3.0200 3.0100 3.0000	3.1900 3.2000 3.2100 3.2400	2352 900 5 5	1 1 1 1
XPLUS	2,3900	09:09	10	2.39	0.00 %	705	2.3000	2.3700	620	1	3	[+]
XPL	2.30 2.39	2.1600 2.6200	09:04 09:04 09:04 09:00	63 200 630 73	2,3000 2,3000 2,3100 2,3900	1 1 1 1	5 300 200 200	2.2800 2.2700 2.2500 2.2200	2.3800 2.4000 2.4200 2.4300	90 400 50 200	1 1 1 1
XTB	69,8200	09:32	2	71.00	-0.31 %	531	69.7600	69.8200	133	17	1 210	[+]
XTB	69.66 71.00	63.9000 78.1000	09:31 09:31 09:31 09:31	1 50 21 15	69,7600 69,7600 69,7600 69,7600	3 2 5 3	145 90 185 133	69.7400 69.7200 69.7000 69.6800	69.8400 69.8600 69.8800 69.9000	252 100 49 100	2 1 1 1
XTPL	71,3000	09:26	1	71.50	0.56 %	8	71.3000	71.4000	50	0	22	[+]
XTP	70.00 71.50	64.4000 78.6000	09:26 09:24 09:12 09:12	90 1 4 41	71,3000 71,2000 70,0000 70,1000	1 1 2 1	5 90 245 5	70.2000 70.1000 70.0000 69.8000	71.5000 71.6000 71.7000 72.1000	51 89 1 5	2 2 1 1
YARRL	7,3600	16:00	27	0.00	0.00 %	180	7.2400	7.3200	40	0	0	[+]
YRL	0.00 0.00	6.6400 8.0800	15:51 15:51 15:51 15:51	113 150 50 62	7,3600 7,3600 7,3600 7,3600	3 3 4 1	367 1582 167 714	7.2200 7.2000 7.1800 7.1600	7.3600 7.4000 7.4200 7.4400	2560 165 1025 55	1 3 5 1
ZABKA	24,1900	09:32	127	24.07	0.83 %	2451	24.1900	24.2100	423	328	7 915	[+]
ZAB	23.96 24.24	21.6700 26.4700	09:32 09:32 09:32 09:32	9 11 1 196	24,1900 24,1900 24,2000 24,2000	2 2 3 1	725 750 750 650	24.1800 24.1700 24.1600 24.1500	24.2200 24.2300 24.2400 24.2500	1119 465 1622 2447	5 1 3 11
ZAMET	0,7720	09:00	53	0.77	0.00 %	1287	0.7640	0.7720	2721	0	0	[+]
ZMT	0.77 0.77	0.6960 0.8480	17:00 15:54 15:23 15:07	50 413 26 85	0,7720 0,7640 0,7720 0,7620	1 6 2 2	1700 8599 2614 604	0.7620 0.7600 0.7580 0.7520	0.7740 0.7760 0.7780 0.7840	600 853 2550 3949	2 1 1 2
ZEPAK	21,4000	09:10	84	21.40	-0.93 %	69	21.4500	21.7000	76	0	2	[+]
ZEP	21.40 21.40	19.2600 23.5000	17:02 17:00 17:00 17:00	6 57 30 10	21,6000 21,6000 21,6000 21,6000	2 1 2 1	262 150 209 75	21.4000 21.3000 21.2000 21.1500	21.7500 21.8000 21.8500 21.9000	189 100 750 250	4 1 3 2
ZREMB	9,5700	09:23	160	9.60	0.10 %	48	9.5700	9.5900	210	1	10	[+]
ZRE	9.57 9.60	8.6400 10.5600	09:14 09:04 09:03 09:03	20 310 10 210	9,6000 9,6000 9,6000 9,6000	2 2 1 1	310 12 2 3	9.5600 9.4500 9.4300 9.4200	9.6000 9.6700 9.6800 9.7000	1471 199 1171 502	3 1 2 3
ZUE	10,6000	09:31	100	10.45	1.44 %	1495	10.4500	10.6000	982	1	8	[+]
ZUE	10.45 10.60	9.4200 11.4500	09:31 09:00 09:00 17:01	150 150 400 252	10,5500 10,4500 10,4500 10,4500	1 3 4 4	137 1034 1080 62	10.4000 10.3000 10.2500 10.2000	10.7000 10.7500 10.8000 10.8500	199 300 745 449	1 1 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	110874.5	+0.58%	9:32
WIG20	2973.2	+0.56%	9:47
WIG20 Fut	2988.0	+0.61%	9:32
WIG20USD	810.5	+0.40%	9:32
mWIG40	7961.8	+0.36%	9:32
sWIG80	29246.1	+0.53%	9:32

Notowania Świat
Dow	46138.8	+0.10%	11-19
SP500 Fut	6748.5	+1.31%	9:37
Nikkei	49823.9	+2.65%	7:45
DAX	23381.1	+0.94%	9:31
Ropa WTI	59.7	+0.71%	9:47
Złoto	4055.9	-0.54%	9:47

Notowania Waluty
EUR/PLN	4.23107	+0.05%	9:47
CHF/PLN	4.55682	+0.16%	9:47
USD/PLN	3.67230	+0.20%	9:47
EUR/USD	1.15216	-0.15%	9:47
GBP/USD	1.30700	+0.09%	9:47
USD/JPY	157.150	+0.05%	9:47

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
COMPREMUM	1.02	8.51%
PASSUS	83.40	8.31%
OTLOG	13.56	7.62%
VIVID	0.84	6.35%
PHOTON	2.03	5.73%
Więcej ...
IFCAPITAL	0.25	-95.25%
MWTRADE	3.20	-7.51%
ELKOP	1.95	-4.41%
CYFRPLSAT	12.05	-4.06%
ALLEGRO	30.73	-3.97%
Więcej ...
Rośnie:		169 Spółek
Bez zmian:		98 Spółek
Spada:		86 Spółek
Obrót:		225,507,399 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