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	2,4300	13:30	1	2.42	-0.41 %	851	2.4200	2.4300	280	0	0	[+]
06N	2.42 2.43	2.1800 2.6600	13:25 09:10 09:00 12:33	1 1 2 1	2,4200 2,4300 2,4200 2,4400	3 3 3 5	24 2320 733 2058	2.4100 2.4000 2.3900 2.3800	2.4400 2.4500 2.4600 2.4700	2190 541 1042 43	4 3 3 2
11B	158,0000	13:37	86	155.50	0.45 %	3	157.3000	158.2000	24	4	708	[+]
11B	155.50 159.90	140.0000 171.0000	13:37 13:37 13:37 13:36	37 24 3 1	158,0000 158,0000 158,0000 157,3000	2 1 1 2	18 75 61 94	156.7000 156.6000 156.5000 156.4000	158.3000 158.7000 158.9000 159.0000	10 56 20 3522	1 1 1 3
3RGAMES	0,6760	13:37	4477	0.67	2.74 %	25	0.6740	0.6760	523	26	17	[+]
3RG	0.66 0.69	0.6020 0.7340	13:03 12:30 11:44 11:44	140 1215 188 258	0,6820 0,6820 0,6880 0,6880	1 1 3 2	78 5000 36851 241	0.6640 0.6620 0.6600 0.6560	0.6820 0.6840 0.6860 0.6880	1551 294 390 289	2 1 2 1
4MASS	4,0400	12:50	990	4.00	0.50 %	865	4.0300	4.0400	762	7	30	[+]
4MS	4.00 4.04	3.6000 4.4000	12:27 12:14 12:14 11:59	413 1000 10 500	4,0200 4,0200 4,0200 4,0200	1 1 3 11	377 500 1420 4273	4.0200 4.0100 4.0050 4.0000	4.0450 4.0650 4.0800 4.1400	4 200 1000 228	2 2 1 1
ABPL	128,2000	13:28	3	128.20	0.00 %	82	128.2000	129.2000	59	2	270	[+]
ABE	127.40 130.00	115.4000 141.0000	13:28 13:27 13:24 13:22	3 17 9 21	128,2000 128,2000 128,2000 128,2000	1 3 3 1	3 284 410 510	128.0000 127.8000 127.6000 127.4000	129.4000 130.0000 130.2000 130.4000	92 817 1 215	1 8 1 2
ACAUTOGAZ	21,8000	13:17	5	21.60	0.93 %	55	21.6000	21.7000	100	0	3	[+]
ACG	21.60 21.80	19.4500 23.7000	12:37 12:08 11:46 11:46	1 7 1 1	21,6000 21,8000 21,8000 21,8000	8 4 1 3	1119 379 3 63	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.4000	851 360 417 480	7 5 6 2
ACTION	29,6500	13:37	1	29.80	-0.84 %	5	29.5500	29.6000	5	2	52	[+]
ACT	29.50 29.80	26.8500 32.7500	13:37 13:30 13:27 13:27	4 1 1 5	29,6000 29,6000 29,6500 29,6500	3 3 2 3	4532 141 71 20	29.5000 29.4500 29.4000 29.3500	29.6500 29.7000 29.7500 29.8000	595 305 30 339	5 4 3 3
ADIUVO	0,5500	11:10	6179	0.56	-1.79 %	2500	0.5520	0.5680	1000	20	11	[+]
ADV	0.55 0.56	0.5040 0.6160	11:09 10:59 10:59 10:59	5200 50 1569 2500	0,5500 0,5500 0,5500 0,5520	1 2 1 1	3500 2850 3110 2386	0.5500 0.5420 0.5400 0.5380	0.5700 0.5720 0.5780 0.5820	2427 2100 1250 12887	1 1 1 1
AGORA	8,5000	13:22	4	8.60	-1.16 %	100	8.4800	8.5000	684	2	13	[+]
AGO	8.42 8.60	7.7400 9.4600	13:11 13:10 13:05 13:05	50 50 5 6	8,5000 8,5200 8,5200 8,5200	2 3 3 4	202 400 805 2242	8.4600 8.4400 8.4200 8.4000	8.5200 8.5400 8.5600 8.5800	245 7380 2 122	1 2 1 1
AGROTON	4,8900	13:05	20	4.89	0.00 %	1	4.7050	4.7850	1	2	12	[+]
AGT	4.70 4.90	4.4050 5.3700	12:59 12:59 12:59 12:59	255 62 308 237	4,7000 4,7000 4,7100 4,7200	1 1 2 1	35 14 503 600	4.7000 4.6450 4.6400 4.6100	4.8400 4.8850 4.8900 4.8950	4 36 855 227	1 4 3 3
AIGAMES	0,8000	13:27	6	0.83	-3.61 %	1925	0.7800	0.8300	4889	2	2	[+]
ALG	0.80 0.83	0.7460 0.9100	13:27 13:27 13:27 13:20	1897 100 70 30	0,8000 0,8020 0,8020 0,8020	1 1 1 3	1300 10 1000 2191	0.7700 0.7660 0.7560 0.7500	0.8340 0.8500 0.8700 0.8760	180 1200 150 6890	1 1 1 1
AILLERON	17,4000	13:26	1	17.50	-0.57 %	52	17.4000	17.4200	8	6	107	[+]
ALL	16.90 17.80	15.7600 19.2400	13:25 13:25 13:23 13:23	547 682 31 18	17,4000 17,4000 17,4200 17,4200	1 1 1 1	2 8 530 41	17.1400 17.0400 17.0000 16.9600	17.6400 17.6600 17.6800 17.7000	50 600 530 299	1 1 2 1
AIRWAY	0,3020	11:37	350	0.30	-0.17 %	19	0.2970	0.3010	217	22	7	[+]
AWM	0.30 0.30	0.2725 0.3325	10:25 10:21 10:12 10:11	1000 1000 1001 4700	0,3015 0,3015 0,2965 0,2970	1 1 2 2	2479 258 4211 1057	0.2965 0.2960 0.2955 0.2935	0.3015 0.3020 0.3030 0.3035	153 22666 8653 4000	1 3 2 1
ALIOR	122,6500	13:37	2	125.50	-1.53 %	62	122.6000	122.6500	125	88	10 849	[+]
ALR	122.00 125.50	112.9500 138.0500	13:37 13:37 13:37 13:37	58 15 25 58	122,6500 122,6500 122,7000 122,7000	2 8 1 2	53 351 65 1794	122.5500 122.5000 122.4500 122.4000	122.7000 122.7500 122.8000 122.8500	540 742 127 123	7 7 3 2
ALLEGRO	30,0600	13:37	5	29.86	0.80 %	2861	30.0500	30.0600	177	993	29 881	[+]
ALE	29.68 30.27	26.8700 32.8400	13:37 13:36 13:36 13:36	14 409 257 352	30,0500 30,0500 30,0500 30,0500	4 1 2 3	380 43 357 461	30.0450 30.0400 30.0350 30.0300	30.0700 30.0750 30.0900 30.0950	889 603 985 200	3 1 2 1
ALTA	1,6500	11:15	400	1.60	0.00 %	188	1.6000	1.6500	2065	0	1	[+]
AAT	1.60 1.65	1.4400 1.7600	10:55 14:24 14:24 14:24	12 6 2 2	1,6000 1,6550 1,6050 1,6050	1 2 1 1	797 512 4988 10	1.5950 1.5850 1.5800 1.5600	1.6650 1.6700 1.6800 1.6900	750 3164 4465 1481	1 1 1 2
ALTUSTFI	2,7300	11:57	9	2.69	1.87 %	5	2.6800	2.7200	705	12	32	[+]
ALI	2.66 2.73	2.4300 2.9500	11:57 11:35 11:35 11:35	5 1000 5500 2855	2,7200 2,6600 2,6600 2,6600	1 1 4 2	5 6700 1514 505	2.6700 2.6600 2.6500 2.6400	2.7300 2.7500 2.7600 2.7800	2818 3 2 4	4 3 2 2
AMBRA	19,0000	13:37	10	18.96	1.06 %	1	18.9200	19.0000	270	3	58	[+]
AMB	18.72 19.00	17.0800 20.8500	13:24 13:24 12:42 12:38	200 2 93 200	19,0000 19,0000 19,0000 19,0000	6 1 1 2	453 10 2 11	18.9000 18.8200 18.7600 18.7400	19.0200 19.0600 19.1400 19.1800	5 5 263 4	1 1 2 1
AMICA	52,2000	13:37	28	52.90	-1.32 %	1103	52.1000	52.2000	130	8	412	[+]
AMC	52.10 52.90	47.6500 58.1000	13:37 13:37 13:37 13:37	300 1 38 1	52,2000 52,2000 52,3000 52,3000	15 1 6 3	925 29 725 281	52.0000 51.9000 51.8000 51.7000	52.4000 52.5000 52.6000 52.7000	183 200 65 357	2 1 2 2
AMREST	10,9200	13:31	68	10.98	-1.27 %	461	10.9200	10.9800	1406	28	308	[+]
EAT	10.92 11.12	9.8900 12.0600	13:31 13:31 13:31 13:31	109 73 43 357	10,9200 10,9600 10,9600 10,9600	15 3 5 3	3218 273 4998 1844	10.9000 10.8800 10.8600 10.8400	11.0000 11.0200 11.0400 11.0600	523 2021 3322 267	2 3 2 1
ANSWEAR	18,9000	13:35	150	19.30	0.00 %	16	18.8800	18.9000	273	7	133	[+]
ANR	18.88 19.32	17.3800 21.2000	13:23 13:23 13:15 13:15	26 26 6 34	18,8800 18,8800 19,0400 18,9000	1 1 4 1	50 4 155 6	18.8600 18.8400 18.8000 18.7600	18.9800 19.0400 19.1800 19.2000	653 424 25 530	3 2 1 4
APATOR	24,4000	13:34	30	25.00	-2.01 %	97	24.3500	24.5000	12	9	220	[+]
APT	23.10 25.00	22.5000 27.5000	13:34 13:19 12:40 12:39	25 40 8 25	24,4000 24,5000 24,5000 24,4000	4 3 3 2	221 174 252 1111	24.3000 24.2500 24.2000 24.1500	24.5500 24.6000 24.6500 24.7000	68 239 83 21	1 2 1 1
APLISENS	18,0000	12:01	1	18.40	-2.17 %	119	18.0000	18.4000	198	0	3	[+]
APN	18.00 18.40	16.6000 20.2000	12:01 09:00 09:00 15:07	10 86 50 3	18,0000 18,4000 18,4000 18,4000	2 1 1 2	490 42 1 193	17.8500 17.8000 17.7000 17.6500	18.5000 18.6000 18.6500 18.7000	1100 100 522 41	3 1 3 3
APSENERGY	4,2100	13:23	400	4.03	5.25 %	500	4.1500	4.1800	500	51	210	[+]
APE	3.98 4.34	3.6300 4.4300	13:23 13:17 13:14 13:13	13 1 950 6	4,2100 4,2500 4,2800 4,3000	2 3 1 2	1947 3051 660 2009	4.1400 4.1000 4.0600 4.0500	4.2000 4.3200 4.3300 4.3400	2287 990 993 2291	2 1 2 3
ARCHICOM	52,4000	12:14	28	52.80	-1.50 %	36	52.4000	53.2000	33	0	3	[+]
ARH	51.00 53.60	47.6000 58.0000	11:59 11:18 11:11 11:11	1 1 1 4	52,4000 52,4000 53,4000 53,4000	1 2 2 1	98 432 268 2	52.2000 52.0000 51.6000 51.4000	53.4000 53.6000 53.8000 54.0000	45 467 576 164	1 3 3 2
ARCTIC	6,5000	13:25	964	6.55	-0.15 %	36	6.5000	6.5300	328	95	624	[+]
ATC	6.45 6.60	5.9000 7.2000	13:20 13:19 13:19 13:19	25 184 8 8	6,5000 6,4500 6,4500 6,4600	3 1 1 1	1547 247 410 2000	6.4500 6.4400 6.4300 6.4200	6.5400 6.5500 6.5600 6.5700	3896 320 7500 6167	3 1 2 4
ARLEN	30,4000	13:28	7	30.55	-0.65 %	12	30.4000	30.5000	54	2	61	[+]
ARL	30.30 30.70	27.5000 33.6000	13:28 13:25 13:02 12:41	29 1 5 130	30,4000 30,4000 30,5000 30,4000	4 2 6 3	599 801 990 854	30.3000 30.2500 30.2000 30.1500	30.5500 30.6000 30.7000 30.7500	20 162 120 135	1 2 1 1
ARTIFEX	22,2500	13:13	147	22.10	1.60 %	399	22.2500	22.3500	133	7	166	[+]
ART	22.00 22.50	19.9000 24.3000	13:12 12:45 12:44 12:44	150 40 4 100	22,3000 22,4000 22,2500 22,2500	3 1 1 4	621 100 2750 1142	22.2000 22.1500 21.9000 21.8000	22.4000 22.5000 22.6000 22.6500	490 194 531 300	3 1 3 1
ASBIS	63,8500	13:37	10	63.85	0.24 %	449	63.6500	63.8500	160	70	4 433	[+]
ASB	62.75 64.35	57.5000 70.2000	13:32 13:30 13:29 13:29	10 20 125 37	63,8500 63,6500 63,8000 63,8000	8 4 8 5	1112 509 3026 620	63.6000 63.5500 63.5000 63.4500	63.9000 63.9500 64.0000 64.0500	362 285 2886 1025	4 6 6 5
ASMGROUP	0,2500	13:05	44987	0.25	-0.40 %	44987	0.2470	0.2520	3000	392	98	[+]
ASM	0.25 0.26	0.2260 0.2760	13:00 13:00 13:00 13:00	58540 62 58 13340	0,2460 0,2460 0,2460 0,2470	4 2 5 6	10909 21469 45120 33378	0.2450 0.2440 0.2430 0.2420	0.2540 0.2570 0.2580 0.2590	19166 9923 20605 30530	3 1 2 2
ASSECOBS	84,6000	13:31	100	86.20	-1.17 %	27	84.4000	85.6000	111	3	266	[+]
ABS	84.60 86.60	77.6000 94.8000	13:31 13:31 13:31 13:31	19 5 30 10	84,6000 84,6000 84,8000 84,8000	1 5 2 3	12 221 125 53	84.0000 83.6000 83.0000 82.2000	85.8000 86.4000 86.6000 86.8000	466 389 150 11	1 2 1 1
ASSECOPOL	195,1000	13:37	23	198.30	-1.54 %	598	195.0000	195.1500	314	46	8 988	[+]
ACP	195.00 199.40	178.5000 218.1000	13:37 13:37 13:37 13:37	60 28 19 14	195,1000 195,0500 195,0500 195,1000	1 1 1 2	3 83 40 66	194.9500 194.8500 194.8000 194.6000	195.2000 195.2500 195.3000 195.3500	101 257 400 145	2 5 11 3
ASSECOSEE	60,5000	13:34	1	60.80	-0.17 %	1	60.3000	60.5000	181	2	101	[+]
ASE	60.10 60.90	54.8000 66.8000	13:24 13:24 13:18 13:18	13 2 1 1	60,5000 60,5000 60,5000 60,5000	7 6 18 6	149 295 1332 158	60.2000 60.1000 60.0000 59.9000	60.6000 60.8000 60.9000 61.0000	290 45 300 200	1 1 1 2
ASTARTA	50,0000	13:33	11	49.90	1.01 %	330	50.0000	50.2000	298	5	244	[+]
AST	49.40 50.20	44.9500 54.8000	13:27 13:27 13:23 13:23	200 8 1 59	50,0000 50,0000 50,2000 50,2000	1 1 3 1	99 25 75 160	49.6000 49.5000 49.4000 49.3500	50.3000 50.7000 50.8000 50.9000	1785 1 188 34	1 1 2 2
ATAL	61,3000	13:28	1	61.30	1.16 %	51	61.1000	61.2000	4	1	82	[+]
1AT	60.80 61.40	55.2000 67.4000	13:24 13:24 13:24 13:23	1 3 5 2	61,1000 61,1000 61,1000 61,1000	2 1 4 1	225 40 153 134	61.0000 60.9000 60.8000 60.7000	61.3000 61.4000 61.5000 61.6000	357 827 725 1090	3 8 8 4
ATENDE	3,2200	13:23	2	3.36	-4.17 %	498	3.2200	3.2700	288	17	56	[+]
ATD	3.21 3.36	3.0300 3.6900	12:51 12:45 12:45 12:45	40 171 582 27	3,2300 3,3300 3,2100 3,2100	2 6 1 2	1418 2988 100 3196	3.2100 3.2000 3.1800 3.1600	3.2800 3.3200 3.3400 3.4000	3049 1800 609 500	1 1 3 1
ATLANTAPL	18,0000	13:29	1	18.20	0.28 %	47	18.0000	18.2000	717	0	0	[+]
ATP	18.00 18.20	16.4000 20.0000	13:24 12:45 12:35 12:05	1 20 1 1	18,0000 18,2000 18,0000 18,2000	1 1 3 1	44 1 446 641	17.9500 17.8500 17.6000 17.5500	18.7500 19.0000 19.0500 19.1000	27 790 155 1	1 1 3 1
ATMGRUPA	3,9800	13:36	33	3.96	-0.50 %	993	3.9600	3.9800	935	13	51	[+]
ATG	3.95 3.99	3.5700 4.3500	13:24 13:13 13:13 13:13	30 7 378 633	3,9800 3,9700 3,9600 3,9600	7 2 3 3	4592 760 1672 2210	3.9500 3.9400 3.9300 3.9200	3.9900 4.0000 4.0100 4.0200	682 2936 1210 3959	1 2 2 6
ATREM	64,2000	13:37	26	64.60	0.31 %	543	64.1000	64.4000	500	7	432	[+]
ATR	63.80 64.60	58.2000 71.0000	13:37 13:37 13:35 13:22	5 9 21 1	64,2000 64,2000 64,1000 64,1000	3 2 1 1	80 120 500 8	64.0000 63.9000 63.8000 63.7000	64.5000 64.6000 64.8000 64.9000	356 1016 233 890	4 4 3 5
AUTOPARTN	22,5500	13:28	360	22.80	-1.10 %	22826	22.5000	22.6000	2257	62	1 399	[+]
APR	22.25 22.80	20.5500 25.0500	13:28 13:28 13:25 13:25	250 15 221 44	22,5500 22,5500 22,6000 22,5500	2 6 7 7	2043 5655 3919 4703	22.4000 22.3500 22.3000 22.2500	22.6500 22.7000 22.7500 22.8000	408 2900 1783 8365	2 6 5 9
BBIDEVNFI	5,4000	13:30	1	5.44	-2.17 %	61	5.4000	5.5000	313	1	6	[+]
BBD	5.38 5.44	4.9000 5.9800	13:24 10:54 10:54 09:05	2 100 500 500	5,4000 5,3800 5,3800 5,4400	2 1 1 3	955 998 500 856	5.3800 5.3600 5.3400 5.3200	5.5200 5.5400 5.5600 5.5800	549 1000 366 299	1 1 1 1
BENEFIT	4 054,0000	13:35	2	4,070.00	0.05 %	12	4054.0000	4060.0000	12	4	14 789	[+]
BFT	4,028.00 4,108.00	3664.0000 4476.0000	13:34 13:34 13:34 13:34	3 2 3 1	4 052,0000 4 054,0000 4 052,0000 4 052,0000	2 1 1 2	10 3 2 22	4052.0000 4050.0000 4048.0000 4042.0000	4062.0000 4066.0000 4068.0000 4070.0000	4 11 10 1	1 4 3 1
BEST	28,8000	13:22	4	28.40	-0.69 %	60	28.5000	28.8000	687	5	140	[+]
BST	28.30 28.80	25.6000 31.2000	13:18 13:18 12:00 11:59	1 1 713 287	28,8000 28,8000 28,4000 28,4000	2 5 2 3	1090 659 167 482	28.4000 28.3000 28.2000 28.1000	29.0000 29.4000 29.7000 29.8000	475 8 35 100	4 1 1 2
BETACOM	5,2400	11:26	2000	5.06	0.00 %	786	5.1200	5.2400	4798	3	16	[+]
BCM	5.06 5.24	4.5600 5.5600	11:24 09:47 09:46 09:44	320 233 50 50	5,2400 5,0600 5,0600 5,0600	1 3 1 1	1000 3890 157 317	5.1000 5.0400 5.0000 4.9800	5.2600 5.3200 5.5000 5.5600	988 824 2535 635	1 1 3 1
BIGCHEESE	5,2700	13:36	37	5.36	-2.04 %	1494	5.2000	5.2700	774	4	22	[+]
BCS	5.20 5.38	4.8250 5.8900	13:25 13:10 12:55 12:47	101 101 100 54	5,2000 5,2000 5,2000 5,2000	2 1 2 2	250 1 345 571	5.1900 5.1800 5.1500 5.1200	5.2800 5.3000 5.3400 5.3500	1135 3 164 430	2 1 1 1
BIOCELTIX	85,5000	13:33	233	88.00	-1.72 %	361	85.5000	86.1000	44	3	262	[+]
BCX	85.50 88.90	79.2000 96.8000	13:33 13:33 13:33 13:33	505 13 4 13	85,5000 85,6000 85,6000 85,6000	1 1 1 2	5 12 77 24	85.4000 85.3000 85.2000 85.1000	86.2000 86.5000 86.7000 87.0000	39 30 211 90	1 1 1 2
BIOMAXIMA	11,7200	13:07	7	11.78	-0.51 %	5	11.7000	11.7200	43	1	12	[+]
BMX	11.54 11.78	10.6200 12.9400	12:47 12:47 12:47 12:47	101 1 1 50	11,5400 11,5600 11,5600 11,5600	3 4 6 2	150 811 1514 100	11.5400 11.5200 11.5000 11.4800	11.7400 11.7600 11.7800 11.8000	50 50 824 894	1 1 6 4
BIOTON	4,1650	13:27	188	4.17	0.85 %	449	4.1350	4.1650	120	2	9	[+]
BIO	4.13 4.18	3.7550 4.5850	13:27 12:44 12:35 12:28	4 226 1 519	4,1650 4,1600 4,1350 4,1400	4 1 3 2	1335 304 809 704	4.1300 4.1250 4.1200 4.1150	4.1700 4.1750 4.1800 4.1850	1187 224 1363 4611	1 3 4 4
BLOOBER	25,6500	13:35	25	25.80	-1.35 %	80	25.5000	25.6500	143	7	184	[+]
BLO	25.40 26.00	23.2500 28.3500	13:26 13:16 12:38 12:38	20 50 1 3	25,6000 25,5000 25,5500 25,5500	1 2 7 1	72 201 444 80	25.4500 25.3500 25.3000 25.2500	25.7000 25.7500 25.8000 25.8500	160 100 362 915	1 1 2 2
BNPPL	145,8000	12:55	1	146.80	0.14 %	97	145.2000	145.8000	116	4	552	[+]
BNP	144.00 146.80	132.2000 161.4000	12:42 12:42 12:39 12:39	6 19 25 72	145,2000 145,2000 145,6000 145,6000	3 2 2 4	32 16 61 109	145.0000 144.4000 144.2000 144.0000	146.0000 146.2000 146.4000 146.8000	147 24 52 17	2 1 2 1
BOGDANKA	26,1500	13:37	222	25.75	2.75 %	936	26.1000	26.1500	2	100	2 607	[+]
LWB	25.70 26.20	23.2000 28.3000	13:37 13:36 13:35 13:35	19 220 222 222	26,1500 26,1500 26,1500 26,1500	2 3 4 3	223 486 6210 1907	26.0500 26.0000 25.9500 25.9000	26.2000 26.2500 26.3000 26.3500	2406 1130 485 2014	12 8 7 9
BOOMBIT	6,1800	12:58	180	6.20	0.65 %	100	6.1600	6.1800	120	0	1	[+]
BBT	6.18 6.20	5.5800 6.8200	11:08 12:50 11:18 11:18	2 1 137 10	6,2000 6,1400 6,1400 6,1800	2 2 1 1	360 50 217 212	6.1200 6.1000 6.0800 6.0600	6.2000 6.2600 6.2800 6.3000	65 137 591 210	1 1 2 2
BORYSZEW	4,8450	13:28	1	4.88	-0.72 %	715	4.8400	4.8450	2352	50	242	[+]
BRS	4.78 4.90	4.3950 5.3600	13:25 13:14 13:03 12:58	385 8 629 3	4,8400 4,8350 4,8400 4,8450	1 4 1 3	491 1214 200 5233	4.8350 4.8300 4.8250 4.8100	4.8500 4.8550 4.8600 4.8650	2283 1950 1000 400	1 1 1 1
BOS	10,2800	13:33	1	10.28	0.00 %	645	10.2200	10.2800	60	8	80	[+]
BOS	10.20 10.28	9.2600 11.3000	13:33 13:33 13:25 13:21	2500 41 10 11	10,2600 10,2600 10,2600 10,2600	1 3 3 2	759 202 1325 1253	10.2000 10.1800 10.1600 10.1400	10.3000 10.3200 10.3400 10.3600	637 14376 1 1026	6 6 1 3
BOWIM	6,9800	13:35	845	7.06	-1.13 %	845	6.9800	7.0000	1289	12	85	[+]
BOW	6.90 7.06	6.3600 7.7600	13:32 12:52 12:46 12:46	3645 151 3 363	6,9800 6,9800 6,9800 6,9800	1 1 4 1	1557 29 3714 1105	6.9600 6.9200 6.9000 6.8600	7.0200 7.0400 7.0600 7.0800	1486 1200 1050 100	1 2 1 1
BUDIMEX	654,2000	13:37	5	656.20	0.03 %	112	653.6000	654.2000	66	28	18 540	[+]
BDX	646.00 659.00	590.6000 721.8000	13:36 13:36 13:36 13:36	4 16 6 4	654,2000 654,2000 654,2000 654,2000	2 1 6 2	35 5 71 25	653.4000 653.2000 653.0000 652.8000	654.4000 654.6000 654.8000 655.0000	27 28 25 44	2 2 2 2
BUMECH	22,7200	13:35	25	21.12	9.23 %	300	22.6400	22.7000	60	252	5 728	[+]
BMC	21.12 23.76	20.9000 25.5400	13:35 13:32 13:32 13:32	75 1 40 7	22,7000 22,7200 22,7200 22,6800	2 1 3 1	129 200 81 500	22.6200 22.6000 22.5400 22.5200	22.7200 22.7400 22.7600 22.7800	107 800 100 70	1 1 1 1
CAPITAL	3,8800	13:28	300	3.78	2.65 %	2897	3.8400	3.8800	5700	256	978	[+]
CPA	3.68 3.92	3.4200 4.1400	13:27 13:27 13:27 13:27	246 600 725 229	3,8600 3,8600 3,8600 3,8600	2 2 6 4	4750 6000 12548 5378	3.8200 3.8000 3.7800 3.7600	3.9000 3.9200 3.9400 3.9600	4770 7980 8609 9650	3 3 5 4
CAPITEA	0,5220	13:28	33	0.53	-1.14 %	13000	0.5200	0.5220	3127	99	51	[+]
CAP	0.51 0.53	0.4760 0.5800	13:03 12:52 12:07 12:07	1045 1715 48 4952	0,5220 0,5200 0,5180 0,5180	2 3 4 3	15000 7730 9551 10899	0.5160 0.5140 0.5120 0.5100	0.5240 0.5260 0.5280 0.5300	2100 6066 4451 4959	1 2 1 1
CAPTORTX	79,8000	12:43	33	81.30	-0.13 %	104	79.2000	79.8000	161	1	79	[+]
CTX	78.40 81.30	73.2000 89.4000	12:43 12:36 12:36 12:15	4 5 35 1	79,8000 79,8000 79,8000 79,8000	1 1 1 1	95 166 25 50	78.9000 78.8000 77.9000 77.8000	80.0000 80.4000 80.5000 80.6000	49 50 60 118	2 1 1 2
CASPAR	5,1000	09:43	37	5.05	0.00 %	10	4.9000	5.0000	1387	0	0	[+]
CSR	5.05 5.10	4.5600 5.5500	09:43 09:00 09:00 09:00	2 2 2 2	5,0500 5,1000 5,0500 4,9800	1 1 1 1	1700 10 141 3	4.8800 4.8000 4.7200 4.5200	5.0500 5.1000 5.1500 5.2000	2 1846 7429 32	1 3 2 3
CAVATINA	13,2000	13:14	100	13.75	-4.00 %	100	13.2000	13.3000	100	1	9	[+]
CAV	13.05 13.75	12.4000 15.1000	12:31 12:31 11:45 11:45	90 10 3 231	13,1000 13,1000 13,0500 13,1000	1 2 1 1	100 121 197 10	13.1500 13.1000 13.0500 13.0000	13.4000 13.5000 13.7500 13.8000	100 590 159 17	1 2 1 1
CDPROJEKT	264,5000	13:37	1	265.00	0.11 %	150	264.1000	264.5000	173	87	22 970	[+]
CDR	261.50 266.00	238.5000 291.5000	13:37 13:37 13:37 13:37	1 12 2922 34	264,1000 264,1000 264,4000 264,4000	4 5 4 4	247 198 218 289	264.0000 263.9000 263.8000 263.7000	264.6000 264.7000 264.8000 264.9000	75 115 269 437	4 7 6 4
CDRL	8,2500	12:03	102	8.10	1.85 %	596	8.1000	8.2000	1661	1	4	[+]
CDL	8.10 8.30	7.3000 8.9000	12:03 11:38 09:16 09:00	398 1 5 1	8,2500 8,3000 8,1000 8,1000	3 5 2 1	1039 644 206 7	8.0500 8.0000 7.9500 7.9000	8.2500 8.3000 8.4000 8.4500	195 310 1248 950	1 1 1 1
CELTIC	1,7400	13:35	50	1.70	2.35 %	358	1.7100	1.7400	1074	36	62	[+]
CPD	1.70 1.74	1.5300 1.8600	13:35 12:06 12:06 12:06	100 5 4477 2669	1,7100 1,7400 1,7000 1,7050	1 1 1 2	2 4500 2 402	1.7050 1.7000 1.6850 1.6800	1.7500 1.7700 1.7800 1.7850	972 625 2 2	1 1 1 1
CEZ	210,0000	12:15	10	210.00	-0.10 %	2	209.2000	210.0000	125	0	18	[+]
CEZ	209.20 210.00	189.0000 231.0000	12:01 11:29 10:24 09:00	2 10 47 6	210,0000 209,2000 209,2000 210,0000	1 1 1 2	500 2 2 5	208.4000 205.4000 204.2000 202.2000	210.4000 213.0000 213.2000 215.0000	500 20 2 30	1 3 1 1
CIGAMES	2,9800	13:37	1111	3.02	-1.00 %	11267	2.9700	2.9800	18167	157	471	[+]
CIG	2.96 3.05	2.7200 3.3200	13:36 13:36 13:36 13:36	199 141 1000 100	2,9750 2,9750 2,9800 2,9800	8 2 12 2	6353 5320 18963 6000	2.9600 2.9550 2.9500 2.9450	2.9850 2.9900 3.0000 3.0050	1609 1000 2016 5000	1 1 5 1
CLNPHARMA	21,3500	13:32	2	21.25	0.47 %	150	21.2000	21.3000	99	3	62	[+]
CLN	21.10 21.35	19.1400 23.3500	13:32 13:32 13:14 13:14	99 99 1 99	21,3000 21,2500 21,2500 21,2000	3 4 3 5	361 770 438 465	21.1500 21.1000 21.0500 21.0000	21.3500 21.4000 21.4500 21.5000	343 451 1109 10280	3 3 2 4
CLOUD	66,6000	13:17	5	64.80	2.78 %	9	65.0000	66.6000	25	0	8	[+]
CLD	64.80 66.60	58.4000 71.2000	11:57 11:57 11:57 09:13	60 10 30 1	64,8000 65,2000 65,2000 64,8000	2 2 1 2	68 73 117 56	64.8000 64.6000 64.2000 64.0000	66.8000 67.0000 67.4000 67.8000	50 112 18 39	1 1 1 1
COALENERG	2,3620	13:30	750	2.40	-1.99 %	856	2.3600	2.3720	198	44	103	[+]
CLE	2.26 2.40	2.1600 2.6360	13:25 13:13 13:08 12:50	144 10 5 1000	2,3600 2,3760 2,3760 2,3500	1 1 2 1	1475 500 1650 1000	2.3500 2.3440 2.3400 2.3320	2.3760 2.3800 2.4000 2.4100	1735 3873 5148 21500	2 2 2 2
COGNOR	4,9140	13:37	248	4.89	1.32 %	252	4.9140	4.9220	674	116	568	[+]
COG	4.83 4.96	4.4060 5.3800	13:37 13:37 13:36 13:34	36 41 6 20	4,9140 4,9140 4,9220 4,9220	2 3 1 4	76 727 500 250	4.9120 4.9100 4.9040 4.9020	4.9240 4.9260 4.9300 4.9340	63 63 1479 26	1 1 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	431	PKC	PKC	48	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 4 1	200 2 257 5	3.8000 3.7150 3.7100 3.7050	3.6000 3.7000 3.7400 3.7500	231 60 2 4405	1 1 1 5
COMP	57,0000	13:36	59694	57.00	-1.21 %	441	56.8000	57.0000	299	62	3 536	[+]
CMP	56.80 57.10	51.3000 62.7000	13:16 13:00 12:24 11:45	4 3 1 100	57,0000 57,0000 57,0000 57,0000	2 3 2 1	76 176 141 167	56.6000 56.5000 56.4000 56.3000	57.1000 57.2000 57.4000 57.5000	1916 94 31 100	1 1 1 1
COMPERIA	4,8000	15:05	957	0.00	0.00 %	1600	4.8000	4.8800	1000	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	09:08 11:07 10:39 10:26	888 1600 1000 1600	4,8000 4,8000 4,8000 4,8000	2 1 1 1	585 141 430 46	4.5400 4.4400 4.4200 4.4000	4.9000 5.0000 5.2000 5.4000	1345 1500 1040 111	2 1 3 1
COMPREMUM	1,1900	13:35	86	1.20	-0.83 %	23675	1.1700	1.1900	5224	84	98	[+]
CPR	1.15 1.20	1.0800 1.3200	13:35 13:35 12:58 12:12	226 799 308 1192	1,1850 1,1850 1,1800 1,1800	2 3 3 4	14275 15484 6215 16623	1.1650 1.1600 1.1550 1.1500	1.1950 1.2000 1.2100 1.2150	30 12371 1847 100	1 2 2 1
CORMAY	0,5780	12:04	390	0.59	-0.34 %	20	0.5720	0.5780	2833	9	5	[+]
CRM	0.56 0.59	0.5300 0.6460	10:20 10:20 10:20 10:20	158 20 20 20	0,5840 0,5840 0,5840 0,5820	2 1 2 4	53 100 7565 4533	0.5700 0.5680 0.5660 0.5640	0.5800 0.5840 0.5860 0.5880	1020 33594 7000 25427	2 3 2 2
CREEPYJAR	580,0000	13:13	7	578.00	0.00 %	6	580.0000	584.0000	9	0	242	[+]
CRJ	572.00 584.00	522.0000 634.0000	13:13 13:13 13:07 13:07	13 5 1 3	580,0000 580,0000 584,0000 584,0000	1 2 6 4	3 3 21 122	578.0000 576.0000 574.0000 572.0000	586.0000 588.0000 590.0000 594.0000	24 29 43 60	4 4 5 2
CREOTECH	672,0000	13:37	46	656.00	2.60 %	33	671.0000	676.0000	9	12	8 019	[+]
CRI	639.00 687.00	591.0000 721.0000	13:37 13:37 13:37 13:37	1 3 6 3	672,0000 672,0000 672,0000 672,0000	2 5 2 1	59 377 103 50	670.0000 668.0000 667.0000 666.0000	677.0000 678.0000 679.0000 680.0000	25 287 66 249	4 3 3 4
CYBERFLKS	181,5000	13:37	1	182.90	-1.09 %	58	181.5000	181.8000	45	5	980	[+]
CBF	180.50 182.90	164.7000 201.0000	13:37 13:36 13:36 13:35	5 3 5 1	181,5000 181,5000 181,5000 181,9000	2 7 6 6	10 34 33 54	181.4000 181.3000 181.2000 181.1000	181.9000 182.0000 182.1000 182.2000	177 8 29 40	3 1 2 1
CYFRPLSAT	15,4800	13:37	30	15.47	-0.90 %	445	15.4550	15.4800	245	1 080	16 652	[+]
CPS	15.20 15.89	13.9200 17.0100	13:36 13:36 13:36 13:35	124 1 250 46	15,4800 15,4800 15,4550 15,4600	1 1 1 1	35 324 324 324	15.4500 15.4400 15.4350 15.4250	15.4850 15.4900 15.4950 15.5000	363 2231 2054 3191	1 6 4 9
DADELO	70,0000	13:28	2875	70.20	-0.14 %	51	69.9000	70.0000	2381	16	1 141	[+]
DAD	69.80 70.20	63.2000 77.2000	13:28 13:15 13:10 13:08	125 1 5 48	70,0000 70,0000 70,0000 69,9000	2 2 2 1	110 146 25 40	69.8000 69.7000 69.6000 69.5000	70.2000 70.3000 70.5000 71.0000	83 186 199 2	1 3 1 1
DATAWALK	131,6000	13:35	100	126.00	4.44 %	114	131.6000	132.0000	10	7	869	[+]
DAT	126.00 132.60	113.4000 138.6000	13:35 13:35 13:35 13:35	44 1 300 76	132,4000 131,4000 132,6000 132,0000	1 1 2 1	6 6 17 9	131.4000 131.2000 131.0000 130.4000	132.2000 132.4000 132.8000 133.0000	35 56 30 44	1 1 1 3
DBENERGY	9,9800	12:48	10	10.00	1.84 %	29	9.9800	10.0000	66	0	0	[+]
DBE	9.98 10.00	9.0000 11.0000	09:00 09:00 12:45 11:30	2 2 3 2	10,0000 10,0000 10,0000 10,0000	2 2 1 2	55 7 2 13	9.8000 9.7600 9.7400 9.7200	10.0500 10.1000 10.1500 10.2000	1 11 1 221	1 2 1 3
DEBICA	84,9000	12:50	50	85.20	0.00 %	65	84.9000	85.0000	366	0	19	[+]
DBC	84.70 85.20	76.7000 93.7000	12:17 12:17 12:14 12:11	20 15 10 4	84,9000 84,9000 84,8000 84,9000	2 2 2 4	24 101 250 157	84.8000 84.7000 84.6000 84.5000	85.3000 85.4000 85.5000 85.6000	152 49 6 1	3 1 1 1
DECORA	71,9000	13:33	5	72.20	-1.51 %	1	71.8000	71.9000	26	2	144	[+]
DCR	71.00 72.80	65.0000 79.4000	13:33 13:30 13:30 13:30	1 1 1 1	71,9000 71,9000 71,9000 71,9000	1 3 5 5	1 62 254 25	71.7000 71.6000 71.5000 71.4000	72.0000 72.4000 72.5000 72.8000	100 284 118 50	1 1 3 1
DEKPOL	80,2000	13:04	19	80.80	0.50 %	11	80.2000	81.0000	99	0	7	[+]
DEK	80.00 81.40	72.8000 88.8000	13:04 13:01 12:42 12:02	19 10 1 2	80,2000 80,2000 81,0000 80,2000	2 1 2 3	174 1 96 37	80.0000 79.8000 79.0000 78.6000	81.2000 81.6000 82.0000 82.8000	115 30 26 30	1 2 2 1
DELKO	6,2700	13:23	6	6.27	0.00 %	95	6.2000	6.2700	188	1	6	[+]
DEL	6.20 6.27	5.6500 6.8900	12:04 12:04 12:04 11:50	394 4 252 6	6,2700 6,2600 6,2600 6,2600	3 1 1 3	197 100 2 19	6.1900 6.1800 6.1600 6.1500	6.2800 6.3000 6.3200 6.3300	213 825 665 479	2 4 3 2
DEVELIA	10,4200	13:29	99	10.56	-0.57 %	1046	10.4200	10.5000	559	51	532	[+]
DVL	10.38 10.56	9.5100 11.6000	13:28 13:28 13:28 13:28	3 198 11 58	10,4600 10,4600 10,4600 10,4600	4 1 2 4	2487 3647 1758 4809	10.4000 10.3800 10.3600 10.3400	10.5200 10.5400 10.5600 10.5800	3055 7440 1999 9157	7 7 5 9
DGA	26,0000	16:39	50	0.00	0.00 %	102	25.8000	26.0000	309	0	0	[+]
DGA	0.00 0.00	23.4000 28.6000	14:37 14:00 11:59 11:58	50 49 4 100	26,0000 26,0000 26,8000 25,8000	1 1 1 1	90 303 120 14	25.0000 24.8000 24.0000 23.8000	28.0000 28.2000 28.8000 29.4000	254 338 74 100	2 1 1 1
DIAG	158,3000	13:37	5	158.20	0.44 %	116	158.0000	158.4000	204	36	5 711	[+]
DIA	157.20 158.90	142.4000 174.0000	13:37 13:37 13:37 13:37	20 22 36 35	158,2000 158,3000 158,3000 158,3000	3 1 5 3	124 32 161 122	157.9000 157.8000 157.7000 157.6000	158.5000 158.6000 158.7000 158.8000	749 19 55 253	10 2 2 6
DIGITANET	192,6000	13:37	3	203.20	-5.40 %	2	192.6000	193.9000	94	10	1 908	[+]
DIG	190.90 203.60	182.9000 223.4000	13:37 13:37 13:36 13:36	8 2 8 4	193,0000 193,3000 193,6000 193,6000	3 2 9 1	114 2 52 54	192.4000 192.2000 192.0000 191.9000	194.0000 194.2000 194.6000 194.9000	571 7 9 160	3 2 1 1
DINOPL	32,1600	13:37	20	32.05	0.31 %	746	32.1600	32.1700	2186	1 099	35 480	[+]
DNP	31.90 32.62	28.8500 35.2500	13:37 13:37 13:37 13:37	1 2 62 860	32,1700 32,1700 32,1500 32,1600	7 2 4 2	1803 867 419 889	32.1500 32.1400 32.1300 32.1200	32.1800 32.1900 32.2000 32.2100	754 705 1034 830	4 3 5 2
DMGROUP	2,2200	13:02	1333	2.30	0.91 %	34	2.1900	2.2200	3670	4	9	[+]
DMG	2.18 2.30	2.0700 2.5300	12:53 12:52 09:45 09:45	4 50 10 16	2,2200 2,2200 2,2200 2,2200	4 1 2 7	443 10 15 76	2.1800 2.1700 2.1600 2.1500	2.2900 2.3000 2.3200 2.3800	996 1902 600 140	1 1 1 1
DOMDEV	260,0000	13:23	1	259.00	0.39 %	57	260.0000	261.0000	19	3	705	[+]
DOM	255.00 262.50	233.5000 284.5000	13:23 13:23 13:20 13:11	1 2 1 1	260,0000 260,0000 260,5000 260,5000	3 3 2 3	80 60 56 292	259.5000 259.0000 258.5000 258.0000	261.5000 262.0000 262.5000 263.0000	24 90 266 48	2 4 4 3
DRAGOENT	19,2000	12:33	2	0.00	0.26 %	100	18.6000	19.1500	79	0	0	[+]
DGE	0.00 0.00	17.2500 21.0000	09:25 09:00 09:00 09:00	1 191 3 3	18,5500 19,2000 19,2000 19,2000	2 4 1 4	69 10 1 461	18.5500 18.3500 18.3000 18.2000	19.2000 19.2500 19.3000 19.3500	71 72 2 40	2 2 1 1
ECHO	5,1800	12:47	16	5.20	1.17 %	500	5.1200	5.1700	1000	20	101	[+]
ECH	5.08 5.20	4.6800 5.7200	12:27 12:27 12:27 12:27	1000 26 2 500	5,1900 5,1900 5,1700 5,1700	1 2 8 3	298 4006 4325 3034	5.1100 5.1000 5.0800 5.0700	5.1800 5.1900 5.2000 5.2100	1658 352 1733 6	3 1 5 1
EDINVEST	9,6000	13:00	1	9.60	0.00 %	34	9.4600	9.6000	799	1	7	[+]
EDI	9.46 9.60	8.6400 10.5500	12:32 12:19 10:11 09:52	54 500 16 1	9,4600 9,6000 9,4600 9,6000	1 1 1 1	1 5 170 31	9.4200 9.4000 9.3800 9.2400	9.7000 9.7600 9.7800 9.8200	410 418 618 200	2 2 2 1
ELEKTROTI	56,9000	13:36	272	57.10	-0.35 %	17	56.8500	57.0000	125	20	1 148	[+]
ELT	56.60 58.70	51.4000 62.8000	13:36 13:36 13:36 13:35	17 7 4 4	56,9000 56,9000 56,9000 56,8500	2 1 6 2	49 50 208 226	56.6500 56.5500 56.5000 56.4500	57.0500 57.1000 57.1500 57.2000	16 118 12 22	1 2 1 1
ELKOP	1,7300	13:00	1113	1.74	2.67 %	6	1.6350	1.7300	6481	2	3	[+]
EKP	1.73 1.74	1.5650 1.9050	13:00 09:00 09:00 15:08	442 1 6 1000	1,7250 1,7350 1,7350 1,6600	3 2 2 2	1605 710 20 6515	1.6300 1.6200 1.6150 1.6100	1.7750 1.7950 1.8000 1.8050	6 6 600 433	1 1 1 2
ENEA	21,7400	13:37	75	21.66	1.40 %	867	21.6800	21.7400	376	170	3 692	[+]
ENA	21.30 22.04	19.5000 23.8200	13:37 13:37 13:37 13:37	76 56 200 170	21,7400 21,7400 21,7400 21,7400	4 5 2 2	2199 9292 2351 1080	21.6200 21.6000 21.5800 21.5600	21.7600 21.7800 21.8000 21.8200	711 1344 1327 2798	3 8 2 4
ENELMED	18,9000	12:15	26	19.00	-0.53 %	186	18.9000	19.0000	110	0	1	[+]
ENE	18.90 19.00	17.1000 20.8000	12:13 09:28 09:00 15:15	27 10 2 2	18,9000 19,0000 19,0000 18,9000	2 1 2 2	59 5 460 205	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.5000	5 10 405 100	1 1 2 1
ENERGA	18,8800	13:37	21	18.84	0.21 %	13	18.8000	18.9000	1031	3	59	[+]
ENG	18.76 18.94	16.9600 20.7000	13:23 12:58 12:54 12:38	2 5 131 2	18,9000 18,8000 18,8200 18,9000	1 5 3 3	70 1579 505 805	18.7800 18.7600 18.7400 18.7200	18.9200 18.9400 18.9600 18.9800	323 290 377 1431	1 1 1 1
ENERGOINS	2,3100	12:00	15	2.32	0.43 %	600	2.2800	2.3100	479	12	27	[+]
ENI	2.23 2.32	2.0900 2.5500	11:56 11:53 11:48 11:27	500 94 100 43	2,2800 2,3100 2,3100 2,3100	2 5 3 4	1648 11500 4395 4069	2.2600 2.2500 2.2400 2.2300	2.3200 2.3300 2.3400 2.3500	12477 8000 3000 10000	4 1 1 3
ENTER	52,0000	13:35	1	50.00	2.97 %	24	51.8000	52.0000	74	12	636	[+]
ENT	49.85 52.40	45.0000 55.0000	13:35 13:34 13:30 13:30	3 22 22 290	52,0000 52,0000 52,0000 52,0000	2 1 2 1	33 213 21 38	51.6000 51.5000 51.4000 51.3000	52.4000 52.5000 52.6000 52.8000	226 416 19 663	2 5 1 1
EQUNICO	1,1750	10:49	21	1.15	-0.42 %	2479	1.1550	1.1750	666	3	4	[+]
EQU	1.15 1.18	1.0350 1.2650	10:49 10:17 10:08 09:19	21 21 700 800	1,1700 1,1550 1,1750 1,1750	2 1 1 3	2304 3460 3000 19819	1.1500 1.1400 1.1150 1.1000	1.1800 1.1850 1.1900 1.1950	653 3000 2371 2000	1 1 1 1
ERBUD	27,0000	13:19	165	27.00	1.31 %	281	26.9000	27.0000	637	1	33	[+]
ERB	26.65 27.15	24.3000 29.7000	12:58 12:58 12:36 12:29	74 66 5 29	27,0000 27,0000 27,0000 27,0000	1 3 1 2	10 362 80 5	26.7000 26.6500 26.6000 26.5500	27.1500 27.2000 27.3000 27.4000	18 61 106 205	1 2 1 2
ERG	42,0000	17:00	2	0.00	0.00 %	190	40.0000	42.0000	180	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	09:38 09:01 13:59 13:53	46 144 25 200	40,0000 40,0000 38,2000 38,2000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	45.6000 45.8000 46.0000 46.2000	64 25 48 1000	1 1 1 1
ESOTIQ	33,0000	10:53	15	33.10	-0.30 %	60	32.4000	33.0000	438	1	23	[+]
EAH	32.20 33.10	29.8000 36.4000	10:49 10:49 10:49 10:30	82 60 8 65	33,0000 33,0000 33,0000 32,9000	1 4 4 5	50 354 691 191	32.3000 32.2000 32.1000 32.0000	33.1000 33.2000 33.3000 33.4000	512 842 3066 980	4 2 4 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	100	PKC	PKC	53782	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	2 1 1 1	10990 3321 10 2500	0.4980 0.4950 0.4890 0.4850	0.4890 0.4980 0.5000 0.5100	100 4500 3000 4244	1 3 2 4
EUROCASH	5,4500	13:37	367	5.38	2.83 %	916	5.4250	5.4550	381	254	1 365	[+]
EUR	5.32 5.46	4.8380 5.9100	13:37 13:37 13:37 13:37	53 73 312 2	5,4500 5,4500 5,4500 5,4500	2 1 2 3	420 1074 1230 3100	5.4200 5.4100 5.4000 5.3900	5.4600 5.4650 5.4700 5.4750	868 20 1255 522	2 1 2 2
EUROHOLD	3,9200	13:16	20	0.00	0.00 %	200	3.8600	3.9200	4846	0	0	[+]
EHG	0.00 0.00	3.5400 4.3000	13:16 12:47 10:46 10:35	180 155 45 20	3,9000 3,8600 3,8600 3,9000	1 1 2 1	200 200 3 1	3.8200 3.8000 3.6400 3.5200	3.9800 4.0000 4.0800 4.9400	3900 54 50 35	1 2 1 1
EUROTEL	23,8500	13:29	42	24.20	-1.65 %	108	23.8500	23.9000	63	1	34	[+]
ETL	23.75 24.20	21.8000 26.6000	13:13 13:13 12:43 12:43	13 17 34 1	23,7500 23,7500 23,7500 23,7500	1 2 3 2	100 213 521 112	23.8000 23.7500 23.7000 23.6500	23.9500 24.0000 24.1000 24.2000	330 27 98 79	1 1 1 1
FABRITY	25,0000	10:09	10	25.20	-0.79 %	922	25.0000	25.1000	100	0	1	[+]
FAB	25.00 25.20	22.7000 27.7000	09:16 09:00 13:45 13:44	14 9 37 43	25,0000 25,2000 25,1000 25,1000	4 6 6 4	400 564 1869 725	24.9000 24.8000 24.7000 24.6000	25.2000 25.3000 25.4000 25.5000	138 212 543 100	2 3 2 1
FASING	14,5000	11:23	21	14.50	2.84 %	30	14.2000	14.5000	497	0	0	[+]
FSG	14.50 14.50	13.1000 15.9000	13:34 12:34 15:35 15:35	11 3 2 2	14,1000 14,5000 14,1000 14,1000	3 1 3 2	1255 711 580 288	14.1000 14.0000 13.9000 13.7000	15.0000 15.3000 15.9000 16.0000	10 292 280 400	1 2 2 3
FEERUM	14,5000	10:16	500	14.70	3.57 %	500	14.2000	14.5000	1221	1	13	[+]
FEE	14.45 14.70	13.2500 16.1500	10:12 09:10 09:05 09:05	200 78 4 118	14,4500 14,7000 14,7000 14,7000	1 1 1 1	550 440 25 200	14.1500 14.0000 13.6000 13.2500	14.5500 14.6000 14.6500 14.7000	499 348 5000 423	1 1 1 1
FERRO	28,7000	13:33	1	28.50	0.70 %	542	28.5000	28.7000	53	2	50	[+]
FRO	28.30 28.80	25.7000 31.3000	13:23 13:18 13:14 12:57	10 4 8 1	28,7000 28,7000 28,7000 28,7000	1 6 5 3	2 496 505 600	28.4000 28.3000 28.2000 28.1000	28.8000 28.9000 29.0000 29.1000	439 798 718 366	2 3 4 3
FON	1,6100	10:24	400	1.61	0.00 %	500	1.6050	1.6100	268	0	1	[+]
FON	1.61 1.61	1.4500 1.7700	14:41 14:41 14:41 14:41	400 75 200 325	1,6100 1,6100 1,6100 1,6100	3 1 4 1	15869 1610 3802 800	1.6000 1.5950 1.5600 1.5500	1.6950 1.7000 1.7150 1.7400	400 2200 740 1722	1 3 1 3
FORTE	19,8500	13:24	1	20.00	-0.75 %	602	19.9000	20.0000	575	3	56	[+]
FTE	19.85 20.00	18.0000 22.0000	13:24 13:24 12:20 11:20	300 1 30 427	19,9000 19,9000 20,0000 20,0000	3 4 8 4	308 376 942 531	19.8500 19.8000 19.7500 19.7000	20.1000 20.3000 20.4000 20.5000	20 225 706 81	2 2 2 2
GAMEOPS	13,1500	13:01	5	13.05	-1.87 %	182	13.1500	13.3500	250	0	3	[+]
GOP	13.05 13.40	11.7500 14.3500	13:01 11:12 10:48 10:40	3 1 1 8	13,1500 13,1500 13,4000 13,4000	2 1 1 1	1100 176 657 680	13.1000 13.0500 13.0000 12.9500	13.4000 13.4500 13.5000 13.5500	66 682 480 983	2 3 2 3
GAMFACTOR	5,0000	13:23	2	5.15	-2.91 %	98	5.0000	5.0700	352	4	22	[+]
GIF	4.82 5.15	4.6350 5.6600	13:06 10:49 10:46 10:33	100 859 141 7	5,0000 4,9400 4,9400 4,9300	1 2 2 1	27 241 1303 21	4.9700 4.9400 4.9300 4.9200	5.0800 5.1000 5.1500 5.1800	200 1000 46 285	1 1 1 1
GENOMTEC	4,7600	13:27	100	4.80	-1.45 %	33	4.7650	4.8250	214	3	15	[+]
GMT	4.69 4.83	4.3200 5.2800	11:28 11:28 10:56 10:56	188 232 218 197	4,8300 4,8250 4,6900 4,6900	1 1 1 2	600 200 50 1382	4.7600 4.7050 4.6950 4.6900	4.8300 4.8450 4.8500 4.8800	50 91 1987 50	1 2 1 1
GETIN	0,4955	13:36	1859	0.50	-1.10 %	3141	0.4955	0.5000	50122	55	27	[+]
GTN	0.50 0.50	0.4500 0.5500	13:36 13:36 13:35 13:35	1951 699 10 10	0,4955 0,4965 0,5000 0,5000	10 1 1 1	183982 4 50 100	0.4950 0.4945 0.4930 0.4925	0.5010 0.5020 0.5030 0.5040	14331 11686 8185 12706	2 3 3 3
GPW	82,5500	13:37	3	81.95	1.48 %	572	82.4500	82.5500	627	125	10 225	[+]
GPW	81.00 82.85	73.8000 90.1000	13:37 13:37 13:37 13:37	52 159 193 86	82,5000 82,5000 82,5000 82,5000	7 3 2 2	529 118 197 98	82.4000 82.3500 82.3000 82.2500	82.6000 82.7000 82.7500 82.8000	456 610 131 720	3 6 2 3
GREENX	2,2800	13:31	697	2.27	0.44 %	250	2.2820	2.2880	508	118	269	[+]
GRX	2.27 2.31	2.0480 2.5000	13:30 13:30 13:29 13:28	303 808 802 128	2,2800 2,2800 2,2880 2,2880	3 4 3 3	3566 4135 238 1138	2.2800 2.2780 2.2760 2.2740	2.2900 2.2920 2.2940 2.3000	10138 1000 2222 16017	2 1 1 4
GRODNO	16,3500	13:19	2	16.35	1.24 %	145	16.2500	16.3500	148	29	469	[+]
GRN	16.15 16.60	14.7500 17.9500	13:19 13:09 13:09 13:03	1 450 275 314	16,3500 16,3500 16,3500 16,3500	1 3 2 4	196 854 710 2250	16.2000 16.1500 16.1000 16.0500	16.4000 16.4500 16.5000 16.5500	1798 22515 200 100	2 2 1 1
GRUPAAZOTY	21,3000	13:37	10	19.38	10.36 %	3790	21.3000	21.3200	1929	1 909	38 738	[+]
ATT	19.30 21.30	17.4500 21.3000	13:37 13:37 13:37 13:37	292 51 26 631	21,3000 21,3000 21,3000 21,3000	2 2 2 2	1038 1115 2147 3060	21.2800 21.2400 21.2000 21.1800	21.3400 21.3600 21.3800 21.4000	2270 1732 3247 8408	4 6 10 11
GRUPRACUJ	44,9500	13:27	1	44.75	0.45 %	47	44.8500	44.9500	167	17	755	[+]
GPP	44.60 45.30	40.3000 49.2000	13:27 13:25 13:21 13:21	16 11 93 28	44,9500 44,9500 44,9000 44,9000	6 3 1 2	40 115 1 80	44.8000 44.7000 44.6500 44.6000	45.0000 45.0500 45.1000 45.4000	207 90 70 40	2 1 3 1
GTC	2,7000	13:28	18	2.70	0.00 %	275	2.6900	2.7000	523	3	9	[+]
GTC	2.69 2.70	2.4300 2.9700	11:54 10:56 10:36 10:36	6 5 29 2740	2,6900 2,6900 2,7000 2,7000	1 1 1 1	4 6 6 4	2.6800 2.6700 2.6600 2.6500	2.7100 2.7200 2.7300 2.7400	5 5 19 713	1 1 4 4
HANDLOWY	115,4000	13:32	25	115.00	0.70 %	173	115.4000	115.8000	109	5	617	[+]
BHW	114.60 116.20	103.6000 126.4000	13:29 13:29 13:18 13:18	1 3 1 15	115,4000 115,4000 115,8000 115,6000	1 8 5 9	1000 1588 367 833	115.2000 115.0000 114.8000 114.6000	116.0000 116.2000 116.4000 116.6000	168 101 1727 316	4 2 15 4
HARPER	5,3400	13:27	316	5.46	-1.84 %	72	5.2800	5.3200	1	3	19	[+]
HRP	5.34 5.48	4.9200 6.0000	13:16 11:41 11:41 09:35	414 86 14 293	5,3600 5,3600 5,3800 5,3800	1 1 1 1	477 3 1443 36	5.2600 5.2200 5.2000 5.0800	5.3400 5.3600 5.3800 5.4600	184 586 293 1374	1 1 1 1
HELIO	57,2000	13:11	5	55.40	4.00 %	70	56.4000	57.2000	56	1	65	[+]
HEL	55.40 57.20	49.9000 60.8000	13:07 12:17 12:09 12:02	10 40 13 27	57,2000 57,2000 57,2000 57,2000	1 3 1 1	35 183 78 20	56.0000 55.0000 54.4000 53.6000	57.4000 57.6000 57.8000 58.0000	90 195 90 1000	3 2 1 2
HERCULES	1,3900	13:28	4	1.43	-3.47 %	5373	1.3900	1.4200	296	17	24	[+]
HRS	1.38 1.45	1.2850 1.5650	13:10 13:10 13:10 13:04	526 71 7 350	1,3900 1,4000 1,4000 1,4000	1 3 1 1	500 2770 219 1232	1.3850 1.3800 1.3700 1.3650	1.4250 1.4300 1.4400 1.4500	200 1890 1571 1014	1 2 2 1
HUUUGE	21,5000	13:37	8	22.25	-3.80 %	331	21.5000	21.5500	12	24	515	[+]
HUG	21.25 22.25	20.0500 24.4500	13:37 13:37 13:37 13:37	9 6 11 9	21,5000 21,5000 21,5000 21,5000	1 1 1 1	120 200 100 220	21.4500 21.4000 21.3000 21.2500	21.7500 21.8000 22.0000 22.1000	56 279 200 273	1 1 1 1
HYDROTOR	14,6500	12:24	12	14.55	0.69 %	18	14.6000	14.6500	725	0	6	[+]
HDR	14.55 14.65	13.1000 16.0000	09:37 09:00 09:00 09:00	351 1 47 1	14,5500 14,5500 14,5500 14,5500	1 4 2 2	1 14 2 2	14.5500 14.5000 14.4500 14.4000	15.0000 15.2500 15.7000 16.2500	415 50 110 5	2 1 1 1
IBSM	70,0000	12:58	44	70.40	0.29 %	3	67.4000	70.0000	74	0	4	[+]
IBS	70.00 70.40	63.4000 77.4000	12:37 09:21 14:11 14:02	2 5 1 300	70,2000 70,4000 69,8000 67,6000	1 1 1 2	130 1 18 20	67.2000 67.0000 66.8000 62.2000	70.4000 74.4000 78.0000 79.6000	115 20 655 2	1 1 1 1
IDMSAPL	0,4980	09:57	50	0.50	0.00 %	1000	0.4540	0.4980	2331	0	0	[+]
IDM	0.50 0.50	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8232 477	1 1 8 1
IFIRMA	29,3000	13:35	1	28.65	2.09 %	1	29.3000	29.3500	34	2	58	[+]
IFI	28.65 29.45	25.8000 31.5000	13:34 13:33 13:28 13:28	5 6 4 1	29,3000 29,3000 29,3500 29,3500	2 1 1 1	134 2 5 20	29.2500 29.2000 29.1500 29.1000	29.4000 29.4500 29.5000 29.5500	130 581 226 578	2 3 4 2
IFSA	0,1280	13:01	390	0.13	-0.78 %	34500	0.1230	0.1280	9171	0	0	[+]
IFR	0.13 0.13	0.1100 0.1480	09:08 13:18 10:34 09:59	10 4283 800 2562	0,1290 0,1290 0,1290 0,1290	2 2 1 1	9738 3000 20000 6543	0.1210 0.1200 0.1190 0.1060	0.1290 0.1300 0.1320 0.1360	29078 1500 3650 38180	2 1 1 1
IMCOMPANY	36,1500	13:32	5	36.00	0.42 %	15	36.1500	36.9000	446	0	12	[+]
IMC	36.00 36.70	32.4000 39.6000	09:27 09:27 09:27 09:00	50 76 124 84	36,7000 36,0000 36,0000 36,0000	1 2 1 1	100 578 143 1987	36.1000 36.0000 35.9500 35.9000	37.1000 37.2500 37.3000 37.5000	600 269 145 590	1 1 1 2
IMMOBILE	4,9500	13:00	5	4.96	2.91 %	1042	4.8200	4.9500	722	21	102	[+]
GKI	4.80 4.96	4.4700 5.4400	12:51 12:41 12:41 12:41	500 2 150 368	4,8100 4,9000 4,9000 4,9000	1 1 1 2	1000 1000 214 850	4.8100 4.8000 4.7900 4.7700	4.9600 4.9700 4.9800 4.9900	1795 15436 3645 2862	3 2 3 2
IMPERA	1,9000	13:35	2	1.98	-3.06 %	1199	1.8200	1.9000	6198	10	19	[+]
IMP	1.82 1.98	1.7900 2.1600	13:34 12:26 12:26 12:26	1 34 4000 1755	1,8200 1,9800 1,9000 1,9000	1 1 1 1	4300 10 1872 693	1.8000 1.7800 1.7600 1.7500	1.9700 1.9800 2.0400 2.0800	1500 3484 1988 1006	1 2 1 1
IMS	2,1800	12:10	50	2.11	1.40 %	187	2.1700	2.1800	4489	2	4	[+]
IMS	2.11 2.18	1.9000 2.3200	11:55 11:50 11:50 11:50	200 84 5 11	2,1800 2,1800 2,1750 2,1750	2 1 1 2	305 100 5000 111	2.1650 2.1550 2.1500 2.1400	2.1900 2.2000 2.2200 2.2400	100 120 3405 100	1 3 1 1
INC SA	1,7100	11:45	1304	1.77	0.59 %	207	1.7150	1.7550	228	6	9	[+]
INC	1.70 1.77	1.5950 1.9450	11:09 10:53 10:51 10:51	54 228 40 35	1,7600 1,7000 1,7000 1,7000	3 1 1 1	1646 54 1622 1000	1.7100 1.7050 1.7000 1.6900	1.7600 1.7700 1.7750 1.7800	16 1844 1845 6544	1 1 1 3
INGBSK	379,4000	13:36	10	387.00	-2.72 %	287	379.0000	380.2000	139	9	3 627	[+]
ING	378.80 390.00	348.4000 425.6000	13:36 13:31 13:31 13:31	5 3 6 20	379,4000 380,0000 380,0000 380,0000	1 1 2 6	3 20 97 40	378.8000 378.4000 378.2000 378.0000	380.4000 380.6000 380.8000 381.0000	10 33 93 28	1 2 6 2
INPRO	7,8000	12:10	1000	7.80	0.00 %	236	7.7500	7.8000	300	1	8	[+]
INP	7.80 7.80	7.0500 8.5500	09:00 09:00 13:18 12:32	1 64 10 8	7,8000 7,8000 7,8000 7,8000	5 4 4 2	353 1422 472 967	7.7000 7.6500 7.6000 7.5500	7.9000 8.0000 8.1500 8.2000	5659 944 5 70	1 1 1 2
INSTALKRK	37,7000	12:43	1	37.70	0.27 %	11	37.6000	37.7000	25	0	0	[+]
INK	37.70 37.70	34.0000 41.4000	09:57 09:46 09:15 12:40	2 1 2 5	37,7000 37,7000 37,7000 37,6000	2 1 2 2	171 200 120 121	37.5000 37.4000 37.3000 37.1000	37.8000 37.9000 38.0000 38.3000	249 151 63 51	2 2 2 1
INTERBUD	1,8400	10:23	1	1.84	2.22 %	276	1.8050	1.8500	473	0	0	[+]
ITB	1.84 1.84	1.6600 2.0200	15:21 15:08 12:58 11:29	267 267 292 110	1,7800 1,8350 1,7750 1,7750	1 1 1 1	469 1000 25 1000	1.8000 1.7800 1.7750 1.6950	1.9600 1.9700 2.0500 2.0800	333 900 2066 700	1 1 1 1
INTERCARS	750,0000	13:21	1	744.00	0.94 %	27	747.0000	750.0000	23	2	1 833	[+]
CAR	744.00 758.00	670.0000 818.0000	13:17 13:02 12:56 12:48	5 3 1 6	750,0000 750,0000 750,0000 749,0000	1 1 5 6	6 1 37 177	746.0000 745.0000 744.0000 743.0000	752.0000 754.0000 755.0000 756.0000	52 39 16 39	2 2 2 2
INTERSPPL	0,3840	13:01	4	0.39	-2.54 %	27	0.3840	0.3975	28	1	0	[+]
IPO	0.38 0.40	0.3510 0.4290	12:42 12:42 12:42 12:42	672 30 200 98	0,3975 0,3975 0,3900 0,3900	1 1 2 5	2557 10 2051 19729	0.3835 0.3815 0.3805 0.3800	0.3980 0.3985 0.3990 0.4000	5900 8295 4000 6740	1 2 1 3
INTROL	7,4600	13:24	13	7.58	-1.32 %	168	7.4400	7.4600	168	3	20	[+]
INL	7.46 7.70	6.8400 8.3200	13:21 13:21 13:21 13:21	200 1 1 11	7,4600 7,4600 7,4600 7,4600	1 1 1 3	200 12 216 71	7.4200 7.4000 7.3800 7.3200	7.5400 7.6400 7.6800 7.7000	4 990 240 1440	2 1 1 1
IPOPEMA	6,3000	10:30	166	6.52	-1.56 %	2	6.3400	6.4800	29	6	36	[+]
IPE	6.30 6.52	5.8800 7.1600	10:16 10:16 10:13 10:13	1500 3 1362 150	6,3000 6,3000 6,3800 6,4000	4 3 2 3	6868 997 2393 1812	6.3200 6.3000 6.2800 6.2600	6.5000 6.5200 6.5600 6.5800	1666 2697 800 1324	2 2 2 3
IZOLACJA	3,9200	11:26	1565	4.13	-4.39 %	26	3.9100	4.0000	1932	2	6	[+]
IZO	3.92 4.13	3.7200 4.5400	10:04 09:01 09:01 09:01	3 2 2 2	3,9200 4,1300 4,1300 4,1300	2 1 1 1	2850 100 340 736	3.8200 3.7200 3.7000 3.6900	4.0900 4.1000 4.1300 4.1400	598 2000 253 569	1 2 1 1
IZOSTAL	3,1500	13:23	12	3.12	1.29 %	37116	3.1300	3.1500	924	12	37	[+]
IZS	3.12 3.16	2.8100 3.4300	13:21 13:02 13:02 12:58	1000 8 992 500	3,1500 3,1500 3,1500 3,1400	2 3 2 3	210 6348 10200 2250	3.1200 3.1100 3.1000 3.0700	3.1600 3.1700 3.1800 3.1900	174 100 100 720	4 1 1 4
JRHOLDING	4,9100	12:54	1000	5.02	-4.84 %	5000	4.9900	5.0600	24	5	27	[+]
JRH	4.91 5.12	4.5200 5.5200	12:54 12:54 12:31 12:31	12 12 3 12	4,9200 4,9200 5,1200 5,1200	1 1 1 1	2 352 12 645	4.9200 4.9000 4.8900 4.8600	5.0800 5.1000 5.1200 5.1400	1000 541 12 443	1 2 1 2
JSW	30,3700	13:37	1	29.00	4.72 %	400	30.3200	30.3700	59	460	13 603	[+]
JSW	28.70 30.45	26.1000 31.9000	13:36 13:36 13:36 13:36	150 50 50 50	30,3200 30,3200 30,3200 30,3800	1 1 1 1	381 118 200 320	30.3100 30.3000 30.2900 30.2800	30.3800 30.4000 30.4100 30.4200	77 1514 300 620	1 4 1 2
JWWINVEST	2,9500	13:11	57	3.01	-1.99 %	43	2.9500	3.0100	69	0	0	[+]
JWW	2.95 3.01	2.7100 3.3100	09:00 09:00 12:31 12:16	1 15 15 1	3,0100 3,0100 3,0100 2,9900	1 1 1 2	156 100 200 1200	2.9400 2.9300 2.9200 2.9100	3.0200 3.0300 3.0400 3.0500	726 69 3585 100	1 1 3 1
KCI	0,9300	13:35	3	0.93	-2.11 %	561	0.9300	0.9340	3861	25	23	[+]
KCI	0.93 0.94	0.8400 1.0250	13:25 11:42 11:12 11:00	2 59 500 2	0,9300 0,9420 0,9300 0,9300	1 1 2 1	4200 5000 5966 1696	0.9260 0.9240 0.9220 0.9200	0.9420 0.9500 0.9560 0.9580	32 4980 2955 5000	1 1 1 1
KERNEL	19,8200	13:33	9	19.74	-0.80 %	146	19.8200	19.9600	811	4	74	[+]
KER	19.54 19.98	17.7800 21.7000	13:33 13:33 13:21 12:44	5 26 2 5	19,8200 19,8800 19,9600 19,9600	1 1 1 1	1592 10 100 100	19.8000 19.7000 19.6800 19.6200	19.9800 20.0000 20.1500 20.2000	821 1103 265 1000	3 3 3 1
KETY	1 137,0000	13:36	25	1,132.00	1.70 %	89	1138.0000	1140.0000	24	6	7 019	[+]
KTY	1,113.00 1,142.00	1019.0000 1245.0000	13:36 13:36 13:36 13:36	14 2 12 9	1 138,0000 1 138,0000 1 139,0000 1 139,0000	7 2 4 3	153 41 72 63	1137.0000 1136.0000 1135.0000 1134.0000	1141.0000 1142.0000 1143.0000 1144.0000	51 913 26 256	4 9 4 6
KGHM	298,2000	13:37	3	298.20	1.22 %	31	298.1000	298.2500	81	192	56 857	[+]
KGH	292.90 299.30	268.4000 328.0000	13:37 13:37 13:37 13:37	31 18 1 3	298,1500 298,1500 298,1500 298,1500	5 1 2 4	566 170 79 184	298.0500 298.0000 297.9500 297.9000	298.3000 298.4000 298.4500 298.5000	107 36 36 86	2 1 1 2
KGL	10,1000	10:45	1	10.00	1.00 %	300	9.9500	10.1000	797	1	7	[+]
KGL	9.90 10.10	9.0000 11.0000	09:50 09:22 09:22 09:00	11 2 257 400	9,9000 10,0000 10,0000 10,0000	2 1 1 1	3331 4 830 250	9.9000 9.7500 9.6500 9.5000	10.5000 10.8000 10.9000 11.0000	347 200 625 621	1 1 1 2
KINOPOL	20,0000	13:19	149	19.95	0.25 %	100	19.9500	20.0000	503	4	72	[+]
KPL	19.90 20.00	18.0000 21.9000	13:19 13:16 13:16 13:16	150 9 150 10	20,0000 20,0000 20,0000 20,0000	2 2 3 4	119 502 683 618	19.9000 19.8000 19.7500 19.7000	20.1000 20.3000 20.4000 20.5000	71 200 475 1419	1 2 2 4
KOGENERA	77,3000	13:34	5	75.00	3.20 %	222	77.0000	77.3000	44	5	353	[+]
KGN	74.80 77.60	67.5000 82.5000	13:21 13:21 13:18 13:18	1 1 8 49	77,4000 77,4000 77,4000 77,3000	1 2 2 2	30 136 180 394	76.7000 76.4000 76.3000 76.2000	77.4000 77.6000 77.7000 77.8000	175 83 249 940	2 2 2 1
KOMPAP	19,2000	09:02	400	19.20	0.00 %	55	19.0000	19.2000	400	0	8	[+]
KMP	19.20 19.20	17.3000 21.0000	12:17 12:17 09:08 10:23	400 1 170 400	19,2000 19,2000 19,2000 19,2000	2 1 1 1	500 500 420 300	18.8000 18.5000 18.4000 17.8000	19.9000 20.6000 21.0000 21.8000	75 455 195 50	1 1 1 1
KOMPUTRON	6,0600	13:34	5	6.06	0.00 %	60	5.9800	6.0600	667	0	2	[+]
KOM	6.06 6.10	5.4600 6.6600	12:09 11:15 10:37 10:06	13 15 200 1	6,0600 6,0600 6,0600 6,0800	1 1 2 1	297 4 8 4	5.9700 5.9600 5.9500 5.9400	6.1000 6.1100 6.1200 6.1300	889 367 1442 420	1 1 2 1
KPPD	19,3000	13:15	4	19.30	0.52 %	29	19.3000	19.7000	390	0	0	[+]
KPD	19.30 19.30	17.4000 21.2000	14:46 11:56 09:00 12:10	1 81 69 6	19,5000 19,5000 19,5000 19,5000	1 1 1 1	59 410 52 4	19.2000 18.8000 18.6000 18.0000	20.8000 22.0000 22.6000 26.4000	234 200 17 38	1 1 1 1
KRAKCHEM	0,3260	12:57	4488	0.33	-2.40 %	6989	0.3250	0.3340	5779	298	98	[+]
KCH	0.31 0.34	0.2970 0.3630	12:57 12:28 11:33 10:47	2359 541 1512 10	0,3260 0,3260 0,3350 0,3360	1 2 2 1	10000 21000 30000 35	0.3230 0.3220 0.3210 0.3180	0.3350 0.3370 0.3420 0.3430	16988 322 5721 7219	2 1 2 3
KRKA	1 034,0000	12:07	1	1,050.00	-1.52 %	2	1032.0000	1046.0000	250	0	9	[+]
KRK	1,034.00 1,050.00	945.0000 1154.0000	11:18 10:44 10:22 09:49	1 1 5 1	1 048,0000 1 034,0000 1 050,0000 1 050,0000	2 1 1 1	251 2 2 1	1030.0000 1024.0000 1022.0000 1020.0000	1050.0000 1060.0000 1062.0000 1066.0000	17 2 1 1	1 1 1 1
KRUK	434,9000	13:37	4	448.00	-1.83 %	6	434.8000	434.9000	134	26	11 399	[+]
KRU	434.60 449.00	403.2000 492.8000	13:37 13:37 13:37 13:37	12 2 4 2	434,8000 434,8000 434,9000 434,8000	2 7 3 5	137 108 58 48	434.7000 434.6000 434.5000 434.4000	435.0000 435.1000 435.2000 435.3000	12 64 22 29	2 5 2 2
KRVITAMIN	12,6500	11:09	141	12.65	-0.39 %	34	12.3000	12.6000	50	0	4	[+]
KVT	12.60 12.65	11.4000 13.9000	11:09 09:15 09:00 09:00	100 2 17 27	12,6000 12,6500 12,6500 12,6500	2 1 1 2	304 232 99 148	12.2500 12.2000 12.1000 11.8000	12.6500 12.7000 12.7500 12.8000	500 466 2 509	1 1 1 1
KSGAGRO	3,7150	13:35	5	3.79	-1.59 %	5	3.7050	3.7100	1050	2	6	[+]
KSG	3.72 3.79	3.4100 4.1600	13:34 13:33 13:33 09:20	945 55 40 2	3,7200 3,7200 3,7200 3,7750	1 1 3 1	5 800 1422 198	3.6200 3.6100 3.6050 3.5900	3.7700 3.7750 3.7800 3.7900	40 107 797 150	1 2 1 1
LARQ	2,0200	12:12	1000	2.00	0.00 %	4320	2.0100	2.0900	2387	1	2	[+]
LRQ	2.00 2.02	1.8000 2.2000	09:04 12:19 12:19 09:24	2 1551 739 10	2,0000 2,0200 2,0200 2,0200	3 1 1 1	7717 1050 321 345	2.0000 1.9600 1.9500 1.8600	2.1100 2.1200 2.1400 2.1800	4386 3000 1200 2070	2 1 1 2
LENA	2,3000	12:51	6	2.27	1.32 %	95	2.2900	2.3000	2848	3	6	[+]
LEN	2.27 2.30	2.0500 2.4900	12:47 12:01 11:39 11:33	8 799 40 750	2,3000 2,2900 2,3000 2,2900	1 3 5 4	2000 182 6649 451	2.2800 2.2700 2.2600 2.2500	2.3100 2.3200 2.3300 2.3400	453 2559 4400 763	1 3 1 1
LENTEX	6,9600	12:47	1	6.96	-0.57 %	70	6.8400	6.9400	172	3	18	[+]
LTX	6.80 6.96	6.2800 7.6400	11:12 11:11 11:03 11:01	316 50 125 500	6,8000 6,8000 6,8000 6,8000	1 4 2 1	500 108 520 277	6.8200 6.8000 6.7800 6.7600	6.9600 6.9800 7.0000 7.0400	172 1295 15000 8	1 2 1 2
LESS	0,2300	13:05	10000	0.24	-3.77 %	50	0.2310	0.2340	50	40	9	[+]
LES	0.23 0.24	0.2160 0.2620	12:39 12:39 12:39 12:39	20000 50 50 50	0,2250 0,2250 0,2250 0,2250	1 1 1 2	1111 50 7670 5050	0.2300 0.2270 0.2250 0.2240	0.2350 0.2360 0.2370 0.2380	50 10994 32122 15050	1 2 1 2
LIBET	1,2200	09:00	10	1.22	0.41 %	2	1.1450	1.1900	7530	0	0	[+]
LBT	1.22 1.22	1.1000 1.3400	12:36 11:06 10:14 10:14	3000 22 56 7241	1,2150 1,2150 1,1400 1,1450	1 2 4 4	2523 4 7828 10004	1.1400 1.1250 1.1200 1.1150	1.2150 1.2200 1.2400 1.2550	9000 1005 1 1	1 2 1 1
LOKUM	24,2000	12:11	1	24.20	-0.41 %	1	23.6000	24.2000	317	0	0	[+]
LKD	24.20 24.20	21.8000 26.6000	09:57 11:54 09:39 16:00	2 41 250 4	24,2000 24,3000 23,4000 24,4000	2 1 3 2	93 321 379 48	23.5000 23.4000 23.2000 22.7000	24.3000 24.4000 24.5000 24.6000	310 159 113 27	1 1 1 2
LPP	21 420,0000	13:37	1	21,380.00	0.47 %	4	21420.0000	21440.0000	5	2	35 922	[+]
LPP	21,140.00 21,620.00	19250.0000 23500.0000	13:37 13:36 13:34 13:31	1 3 1 1	21 420,0000 21 420,0000 21 420,0000 21 440,0000	5 3 4 2	8 3 32 2	21400.0000 21380.0000 21360.0000 21340.0000	21460.0000 21480.0000 21500.0000 21520.0000	10 7 3 40	6 3 1 6
LSISOFT	47,9000	13:28	35	44.50	1.70 %	130	46.1000	47.9000	87	3	140	[+]
LSI	44.50 48.00	40.1000 48.9000	13:28 13:28 13:28 13:18	137 90 100 1	47,9000 47,9000 47,8000 47,9000	1 1 1 1	170 70 100 70	46.0000 45.6000 45.5000 45.4000	48.0000 49.8000 50.4000 54.4000	162 311 33 348	2 1 1 1
LUBAWA	9,0500	13:35	12	8.70	5.36 %	259	9.0500	9.0750	1918	676	6 034	[+]
LBW	8.65 9.09	7.8300 9.5700	13:35 13:35 13:34 13:34	255 300 578 222	9,0650 9,0700 9,0700 9,0700	1 2 3 3	240 312 5121 6372	9.0450 9.0400 9.0350 9.0300	9.0800 9.0850 9.0900 9.0950	3014 3344 783 1473	5 6 4 5
MABION	7,3700	13:25	107	7.54	-0.41 %	18	7.3800	7.4600	760	11	85	[+]
MAB	7.35 7.54	6.7900 8.2900	13:25 13:25 13:22 13:22	150 2 158 500	7,3800 7,3900 7,4100 7,4100	1 4 5 1	173 954 1354 1530	7.3700 7.3600 7.3500 7.3400	7.4700 7.4800 7.4900 7.5000	150 252 2 4	1 1 1 2
MAKARONPL	21,0500	13:36	8	21.35	-1.41 %	1	21.1500	21.2500	27	1	23	[+]
MAK	21.00 21.35	19.2200 23.4500	13:36 13:36 13:15 13:11	20 22 5 1	21,1000 21,1500 21,3000 21,1500	3 6 4 2	194 141 113 28	21.0500 21.0000 20.9500 20.9000	21.3000 21.3500 21.4000 21.4500	384 112 5 50	1 4 1 1
MANGATA	71,6000	10:31	8	72.00	0.00 %	2	70.6000	71.6000	85	0	10	[+]
MGT	70.00 72.00	64.8000 79.2000	10:31 09:16 09:00 09:00	2 1 31 1	71,6000 70,0000 72,0000 72,0000	2 3 1 1	120 72 115 22	70.4000 70.2000 69.8000 69.6000	72.0000 72.2000 72.8000 73.0000	210 12 37 20	5 1 1 2
MARVIPOL	11,0000	13:30	200	11.05	0.00 %	300	10.9500	11.0000	4047	29	313	[+]
MVP	10.90 11.05	9.9600 12.1500	13:25 13:25 13:25 13:20	14 115 19 125	11,0000 10,9500 10,9000 10,9500	3 1 6 1	1808 145 511 115	10.9000 10.8500 10.8000 10.7500	11.0500 11.1000 11.1500 11.2000	1017 1587 1012 12147	2 7 5 7
MAXCOM	6,5200	11:04	2	6.44	4.82 %	4	6.4000	6.5000	3	0	0	[+]
MXC	6.44 6.54	5.8000 7.0800	09:17 09:17 09:00 09:00	1 2 2 2	6,5400 6,5200 6,5400 6,5400	1 1 1 1	1570 256 240 286	6.3800 6.3600 6.3400 6.3000	6.5200 6.5400 6.5800 6.6000	200 46 4 2	2 2 1 1
MBANK	1 109,0000	13:37	2	1,145.00	-1.73 %	17	1108.5000	1110.0000	24	5	5 775	[+]
MBK	1,103.00 1,145.00	1030.5000 1259.5000	13:37 13:37 13:36 13:36	6 4 1 3	1 109,0000 1 109,5000 1 109,5000 1 109,5000	3 2 2 1	6 9 17 10	1108.0000 1107.0000 1106.5000 1106.0000	1110.5000 1111.0000 1111.5000 1112.0000	28 52 19 2	4 5 2 1
MBWS	11,1000	09:06	30	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	16 220 160 140	2 1 1 1
MCI	26,8000	13:15	1	27.50	-2.55 %	1982	26.8000	27.0000	335	20	517	[+]
MCI	26.00 27.50	24.8000 30.2000	13:15 12:54 12:54 12:34	1 500 90 30	26,8000 26,9000 26,9000 26,9000	1 8 4 1	200 1616 620 80	26.6000 26.5000 26.4000 26.3000	27.1000 27.2000 27.3000 27.4000	350 270 200 600	1 1 1 2
MDIENERGIA	1,1200	13:37	1	1.12	-5.08 %	133	1.1200	1.1450	30	33	36	[+]
MDI	1.07 1.17	1.0100 1.2300	12:59 12:59 12:59 12:17	70 30 10 6	1,1200 1,1300 1,1350 1,1700	1 1 2 2	22 22 52 44	1.1100 1.1000 1.0950 1.0900	1.1500 1.1700 1.1800 1.1900	3266 2600 9273 1621	1 2 3 2
MEDICALG	26,0000	13:36	25	26.00	-0.57 %	111	25.9500	26.0000	16870	24	618	[+]
MDG	25.65 26.40	23.4000 28.6000	13:36 13:34 13:34 13:31	2435 1 23 41	26,0000 26,0000 26,0000 26,2000	6 4 6 6	222 304 504 254	25.9000 25.8500 25.8000 25.7500	26.2000 26.2500 26.3000 26.3500	171 200 14 50	2 2 2 2
MEDINICE	68,3000	13:32	7	66.50	0.74 %	12	68.0000	68.2000	5	14	927	[+]
ICE	66.30 69.10	59.9000 73.1000	13:32 13:32 13:29 13:26	5 8 1 1	68,2000 68,1000 68,1000 68,1000	1 1 1 1	5 62 7 6	67.9000 67.8000 67.7000 67.6000	68.3000 68.4000 68.5000 68.7000	126 60 19 336	3 1 2 3
MENNICA	44,9000	13:36	3	46.50	-1.97 %	99	44.7000	44.9000	85	4	166	[+]
MNC	44.40 46.80	41.9000 51.0000	13:29 13:27 13:27 13:26	10 1 20 20	44,9000 44,9000 45,0000 45,0000	2 2 3 1	49 473 360 35	44.6000 44.5000 44.4000 44.2000	45.0000 45.1000 45.2000 45.3000	407 76 20 99	1 1 1 1
MERCATOR	47,6500	13:22	1	47.90	0.00 %	3	47.6500	47.8000	28	4	176	[+]
MRC	47.30 47.95	43.1500 52.6000	12:54 12:52 12:52 12:52	10 82 326 4	47,8000 47,8000 47,5000 47,4000	1 2 1 1	25 55 70 42	47.6000 47.5500 47.5000 47.3500	47.9500 48.0000 48.1000 48.1500	373 601 101 84	4 2 2 1
MERCOR	13,3000	13:31	93	13.40	0.00 %	212	13.1500	13.3000	18	1	18	[+]
MCR	13.05 13.40	12.1000 14.7000	13:31 13:30 13:18 12:53	116 1 1 5	13,3000 13,3000 13,2500 13,3000	2 7 6 2	224 1242 85 10	13.1000 13.0500 13.0000 12.9500	13.3500 13.4000 13.4500 13.5000	103 537 2 631	3 4 2 2
MEXPOLSKA	3,9300	11:41	500	3.93	0.26 %	50	3.9000	3.9300	1055	1	2	[+]
MEX	3.93 3.93	3.5400 4.3200	09:00 12:57 11:45 11:45	2 12 643 857	3,9300 3,8600 3,9500 3,9400	2 3 4 1	3087 2593 381 600	3.8500 3.8000 3.7500 3.7300	3.9400 3.9500 3.9600 3.9700	2290 2961 1303 1113	1 4 3 3
MFO	33,6000	13:28	32	33.60	-0.59 %	1485	33.5000	33.6000	376	2	57	[+]
MFO	32.90 33.60	30.3000 36.9000	13:22 13:13 13:12 13:12	299 99 81 21	33,5000 33,0000 33,0000 33,0000	1 1 1 2	304 11 20 109	33.0000 32.9000 32.8000 32.7000	33.7000 33.8000 33.9000 34.0000	198 250 82 475	1 1 1 1
MILKILAND	1,7020	13:32	200	1.74	-0.47 %	800	1.7020	1.7360	927	0	1	[+]
MLK	1.70 1.74	1.5660 1.9100	11:10 10:22 09:54 09:00	56 13 58 44	1,7360 1,7360 1,7380 1,7380	1 2 2 1	2000 463 514 14	1.7000 1.6900 1.6860 1.6840	1.7380 1.7400 1.7500 1.7540	3300 1100 3000 235	2 2 1 1
MILLENNIUM	17,9550	13:34	329	17.94	-0.83 %	758	17.9350	17.9550	951	144	2 589	[+]
MIL	17.70 18.07	16.1450 19.7250	13:34 13:34 13:34 13:34	6 452 5 200	17,9550 17,9600 17,9600 17,9650	1 1 1 1	5 200 452 452	17.9300 17.9250 17.9200 17.9150	17.9600 17.9650 17.9700 17.9750	200 452 553 1682	1 1 2 6
MIRACULUM	0,5960	13:17	500	0.61	-0.67 %	3000	0.5720	0.5960	477	8	5	[+]
MIR	0.57 0.61	0.5480 0.6680	12:37 12:37 12:36 12:28	1000 1250 1391 23	0,5720 0,5720 0,5800 0,5960	4 2 2 1	11038 2500 2500 20000	0.5700 0.5680 0.5660 0.5640	0.5980 0.6000 0.6100 0.6180	1092 2500 14800 107	1 1 2 1
MIRBUD	11,0200	13:35	20	11.10	-0.72 %	756	11.0200	11.0400	40	59	657	[+]
MRB	10.99 11.10	9.9900 12.2100	13:34 13:33 13:32 13:28	25 5 72 150	11,0500 11,0500 11,0200 11,0300	2 7 13 2	122 2177 2804 4	11.0100 11.0000 10.9900 10.9800	11.0500 11.0600 11.0700 11.0800	437 221 331 91	3 2 3 2
MLPGROUP	102,0000	12:19	21	101.00	0.99 %	214	102.0000	103.0000	245	1	54	[+]
MLG	100.00 102.00	91.0000 111.0000	11:32 11:32 10:54 10:12	11 11 11 19	102,0000 102,0000 101,5000 101,0000	1 2 1 5	1 76 81 581	101.5000 101.0000 100.5000 100.0000	104.0000 105.0000 105.5000 107.0000	73 126 25 23	1 1 1 1
MLSYSTEM	15,5200	13:15	220	15.60	-0.64 %	30	15.4400	15.5400	300	3	41	[+]
MLS	15.36 15.60	14.0400 17.1600	13:14 13:04 12:41 12:23	138 10 10 2	15,5000 15,5000 15,5000 15,5000	2 4 4 4	400 416 401 608	15.4200 15.4000 15.3800 15.3600	15.6000 15.6800 15.7200 15.7800	1065 250 944 253	2 1 1 2
MOBRUK	362,5000	13:36	5	357.00	1.26 %	20	363.0000	364.0000	46	2	768	[+]
MBR	355.00 365.50	321.5000 392.5000	13:29 13:11 13:11 13:09	1 11 9 6	363,5000 362,5000 363,0000 363,0000	2 4 1 3	19 32 21 37	362.5000 362.0000 361.5000 361.0000	364.5000 365.0000 365.5000 366.0000	11 148 198 18	4 7 4 4
MODIVO	81,1000	13:37	1	81.00	1.35 %	104	81.1200	81.1800	44	102	8 235	[+]
MDV	79.52 81.74	72.9000 89.1000	13:36 13:36 13:36 13:36	7 2 1 22	81,1000 81,1200 81,1000 81,1000	5 2 2 4	582 3769 164 260	81.1000 81.0800 81.0600 81.0400	81.2000 81.2200 81.2600 81.2800	7 104 50 182	1 1 1 2
MOJ	1,7000	15:00	1585	0.00	0.00 %	10	1.6200	1.7000	6654	0	0	[+]
MOJ	0.00 0.00	1.5300 1.8700	12:29 09:35 10:54 12:22	200 750 1000 2000	1,7000 1,7000 1,7000 1,7000	1 1 1 1	4800 388 1000 700	1.6000 1.5300 1.5100 1.4500	1.7500 1.7700 1.7900 1.8000	1100 5500 750 100	1 1 1 1
MOL	49,6800	13:29	2	49.92	1.31 %	1015	49.6800	49.9200	26	2	83	[+]
MOL	48.60 49.92	44.9400 54.9000	13:19 13:05 13:05 13:05	1 16 2 2	49,9200 49,9000 49,9000 49,9000	1 1 1 1	1000 51 10 25	49.4600 48.0600 47.9200 47.0200	50.0000 50.2000 51.0000 51.4000	97 1016 136 42	1 2 3 1
MOLECURE	5,7200	13:14	2	5.68	-0.17 %	122	5.6200	5.7100	514	17	96	[+]
MOC	5.59 5.74	5.1200 6.2400	13:14 13:14 13:03 12:55	40 8 17 50	5,6900 5,6800 5,6800 5,6800	1 1 2 5	40 220 35 3685	5.6100 5.5900 5.5800 5.5700	5.7200 5.7400 5.7600 5.7800	1163 100 41 846	2 1 1 2
MONNARI	6,3000	09:41	746	6.20	1.29 %	50	6.1200	6.2000	5	5	32	[+]
MON	6.20 6.30	5.5800 6.8200	09:41 09:41 09:41 09:41	796 1000 300 77	6,3000 6,2800 6,2800 6,2800	1 1 3 2	50 70 454 400	6.1000 6.0800 6.0600 6.0400	6.2200 6.2400 6.2800 6.3000	454 541 1000 1337	1 1 1 4
MOSTALPLC	13,6000	13:24	11	13.95	-4.56 %	119	13.6000	13.6500	22	2	28	[+]
MSP	13.60 13.95	12.6000 15.3000	13:13 13:13 10:27 10:27	24 10 22 1	13,6000 13,6000 13,6000 13,7000	1 2 1 1	570 211 127 30	13.5500 13.5000 13.4500 13.4000	13.7000 13.7500 13.8000 14.0000	772 10 919 111	2 1 1 1
MOSTALWAR	3,6000	13:34	500	4.00	-11.98 %	1118	3.5900	3.5700	1790	336	1 267	[+]
MSW	3.60 4.04	3.6000 4.4000	13:34 13:34 13:34 13:34	200 5 2000 4192	3,6000 3,6000 3,6000 3,6000	2 1 2 2	13 3 6 45	3.5800 3.5700 3.5600 3.5500	3.5900 3.6000 3.6300 3.6400	2000 200 411 2327	2 1 1 1
MOSTALZAB	6,4200	13:21	399	6.50	-1.23 %	574	6.4200	6.5000	60	11	72	[+]
MSZ	6.41 6.54	5.8500 7.1500	13:21 13:17 13:17 13:17	701 99 100 1	6,4200 6,4200 6,4200 6,5300	2 14 1 1	651 5229 10 100	6.4100 6.4000 6.3900 6.3800	6.5400 6.5500 6.5600 6.5700	1596 12 20 340	1 1 1 2
MOVIEGAMES	8,9900	12:18	2	9.00	-0.88 %	2	8.8800	8.9900	48	0	4	[+]
MOV	8.88 9.00	8.1000 9.9000	11:53 09:21 09:11 09:10	275 13 2 48	8,9000 9,0000 9,0000 8,8800	1 1 1 2	20 50 38 202	8.8600 8.8400 8.8200 8.8000	9.0000 9.0900 9.1000 9.1400	423 49 1000 48	2 1 1 1
MURAPOL	41,7000	13:31	1	41.65	0.48 %	343	41.5500	41.7000	212	6	235	[+]
MUR	41.30 41.75	37.5000 45.8000	13:25 13:20 13:20 13:17	1 1 2 1	41,7000 41,7000 41,7000 41,7000	4 4 4 4	13 117 68 197	41.5000 41.4500 41.4000 41.3500	41.7500 41.8000 41.8500 41.9000	312 103 60 749	4 3 1 2
MUZA	9,4500	15:19	170	0.00	0.00 %	807	9.3000	9.4500	206	0	0	[+]
MZA	0.00 0.00	8.5500 10.3000	14:52 11:55 11:39 09:41	15 19 794 750	9,4500 9,8000 9,4500 9,4000	2 2 1 0	2 2 70 0	9.0500 8.9000 8.5000 0.0000	9.7000 9.7500 9.8000 10.1000	500 770 631 270	1 1 1 1
MWTRADE	3,3400	09:34	2	3.34	4.38 %	900	3.0800	3.3400	1156	0	0	[+]
MWT	3.34 3.34	3.0200 3.6600	12:07 14:18 13:59 11:42	1 76 3 1037	3,2000 3,3400 3,3400 3,1000	2 2 1 1	1110 501 928 25	3.0000 2.9600 2.8800 2.8000	3.3600 3.3800 3.4800 3.5000	500 320 612 680	1 1 2 2
NANOGROUP	2,4400	13:36	300	2.47	-1.61 %	1700	2.4400	2.5200	12006	49	122	[+]
NNG	2.41 2.53	2.2250 2.7150	12:21 12:12 12:00 11:59	360 20 1500 370	2,5200 2,5300 2,5200 2,5200	1 2 2 4	2000 4839 1618 12560	2.4300 2.4250 2.4150 2.4100	2.5300 2.5350 2.5400 2.5450	597 531 28609 1076	2 1 2 4
NEPTIS	14,9000	11:24	2	15.00	-1.32 %	1	14.5000	14.9000	550	1	8	[+]
YAN	14.60 15.00	13.5000 16.5000	11:22 11:21 11:06 11:03	1 300 2 1	14,9000 14,9000 14,9000 14,6000	2 2 1 2	71 581 1 81	14.4000 14.3000 14.2000 14.1000	15.1000 15.2000 15.3000 15.4000	242 234 405 470	1 2 3 1
NEUCA	715,0000	13:35	1	710.00	0.99 %	2	711.0000	715.0000	14	0	191	[+]
NEU	702.00 720.00	639.0000 781.0000	13:26 13:26 13:26 13:24	1 6 4 1	715,0000 715,0000 715,0000 715,0000	1 4 2 3	1 88 7 55	709.0000 708.0000 706.0000 705.0000	718.0000 719.0000 720.0000 721.0000	2 19 106 46	2 1 4 2
NEWAG	107,6000	13:37	8	107.40	0.37 %	124	107.4000	107.6000	32	6	625	[+]
NWG	106.40 108.60	96.7000 118.0000	13:37 13:34 13:34 13:34	30 1 1 10	107,6000 107,8000 107,8000 107,6000	3 9 5 5	119 512 201 156	107.2000 107.0000 106.8000 106.6000	108.0000 108.6000 109.0000 109.2000	1002 202 332 292	2 1 3 3
NEXITY	1,0400	10:44	10	1.04	0.00 %	653	1.0100	1.0400	712	0	0	[+]
NXG	1.04 1.04	0.9400 1.1400	11:03 10:19 09:55 09:55	394 6 452 10	1,0200 1,0200 1,0100 1,0100	3 1 1 1	2460 100 1315 7785	1.0000 0.9900 0.9750 0.9700	1.0700 1.1000 1.1200 1.1300	7060 10 1600 200	1 1 3 1
NOCTILUCA	99,8000	13:31	5	102.60	-1.77 %	25	99.8000	100.2000	10	2	179	[+]
NCL	99.40 102.60	92.4000 112.8000	13:23 13:22 13:17 13:12	1 14 10 25	99,9000 99,9000 99,9000 99,9000	2 1 4 3	42 88 840 294	99.7000 99.6000 99.5000 99.4000	100.8000 101.0000 101.4000 101.8000	6 1908 20 349	1 2 1 3
NOVAVISGR	0,6990	13:32	51	0.68	1.60 %	1000	0.6910	0.6990	2084	17	12	[+]
NVG	0.68 0.70	0.6120 0.7480	13:18 13:12 13:05 13:05	120 1000 140 360	0,6990 0,6990 0,6990 0,6980	3 2 4 1	3617 6788 543 68	0.6810 0.6800 0.6750 0.6680	0.7000 0.7020 0.7040 0.7070	20295 15 30 15	5 1 2 1
NOVITA	103,0000	12:26	5	102.50	0.49 %	1	102.5000	103.0000	45	0	2	[+]
NVT	102.50 103.00	92.4000 112.5000	11:29 11:29 09:19 09:19	5 4 2 1	102,5000 102,5000 102,5000 102,5000	2 1 3 1	41 2 81 10	101.0000 100.5000 100.0000 99.6000	104.0000 105.0000 105.5000 106.0000	15 87 4 4	2 4 1 1
NTCAPITAL	0,6180	10:44	20	0.62	-0.32 %	300	0.5920	0.6100	3500	0	0	[+]
NTC	0.62 0.62	0.5580 0.6780	09:33 09:32 09:32 09:18	1603 15 22 20	0,6200 0,6200 0,6200 0,6220	1 1 1 1	500 3500 500 500	0.5900 0.5880 0.5860 0.5840	0.6180 0.6200 0.6220 0.6300	6801 7672 2980 20	1 2 1 1
NTTSYSTEM	11,5000	13:14	387	11.65	0.00 %	1250	11.5000	11.7000	505	6	70	[+]
NTT	11.50 11.75	10.5000 12.8000	11:54 11:27 10:54 10:49	5 195 173 200	11,7000 11,5000 11,5500 11,7500	1 1 4 1	134 690 650 400	11.4500 11.3500 11.3000 11.2000	11.7500 11.8500 11.9000 11.9500	783 796 1600 333	2 2 3 2
ODLEWNIE	19,9000	13:32	1	19.80	2.31 %	782	19.8000	19.9000	411	17	335	[+]
ODL	19.50 20.00	17.8500 21.7000	13:24 13:08 13:07 13:06	2 30 5 695	20,0000 19,8000 20,0000 20,0000	4 6 4 5	315 583 271 1373	19.7500 19.7000 19.6500 19.6000	20.0000 20.1000 20.2000 20.3000	10370 400 5763 3537	11 1 4 8
ONDE	9,1500	13:37	1000	9.20	0.66 %	2	9.1400	9.1500	405	8	74	[+]
OND	9.10 9.24	8.2800 10.1200	13:37 13:37 13:33 13:04	500 695 2 2	9,1500 9,1500 9,1600 9,1600	1 3 1 1	30 704 50 5	9.1200 9.1000 9.0800 9.0700	9.1600 9.1900 9.2000 9.2400	372 132 5202 976	1 1 2 6
ONEMORE	2,7500	13:37	2	2.71	0.73 %	249	2.7400	2.7500	2788	42	115	[+]
OML	2.71 2.78	2.4400 2.9800	13:21 12:49 12:33 12:30	1000 5 7 300	2,7500 2,7500 2,7500 2,7300	2 4 6 1	1300 3903 8194 1000	2.7200 2.7100 2.7000 2.6900	2.7600 2.7700 2.7800 2.8000	2797 8030 7354 3000	2 3 3 2
ONESANO	0,7080	12:31	20	0.68	-1.12 %	194	0.6820	0.7080	210	2	1	[+]
ONO	0.68 0.71	0.6120 0.7480	11:28 11:08 11:06 11:04	306 50 84 1000	0,6820 0,6820 0,6820 0,6820	1 1 1 1	461 1000 99 26	0.6800 0.6760 0.6740 0.6720	0.7100 0.7120 0.7160 0.7180	30 3000 1200 934	1 1 1 1
OPONEOPL	84,9000	13:19	16	84.00	0.00 %	45	84.5000	84.9000	84	2	172	[+]
OPN	83.70 85.40	75.6000 92.4000	13:19 13:17 13:17 13:00	2 1 1 1	84,9000 84,9000 84,9000 84,9000	1 4 2 4	10 335 564 138	84.1000 84.0000 83.8000 83.6000	85.1000 85.2000 85.3000 85.4000	54 10 654 199	2 1 2 1
OPTEAM	5,5000	13:14	209	4.98	11.79 %	560	5.3000	5.5000	654	77	424	[+]
OPM	4.98 5.95	4.9200 5.9500	13:14 13:13 13:11 12:54	6 300 211 5	5,5000 5,5000 5,5000 5,3000	4 1 2 3	2240 300 539 197	5.2500 5.2000 5.1500 5.1000	5.6500 5.7000 5.7500 5.8000	898 1171 2550 3300	1 4 2 2
ORANGEPL	15,4000	13:37	57	15.00	3.39 %	4646	15.3950	15.4150	966	671	10 126	[+]
OPL	14.88 15.41	13.5000 16.5000	13:37 13:37 13:36 13:36	69 431 205 200	15,4100 15,4100 15,4100 15,4100	3 4 2 2	1021 2302 1032 1505	15.3900 15.3800 15.3750 15.3700	15.4200 15.4300 15.4350 15.4400	597 525 1481 920	2 1 1 3
ORCOGROUP	4,4600	11:17	94	3.98	1.36 %	20	3.5400	4.4600	117	1	5	[+]
OPG	3.98 4.46	3.9400 4.7800	11:16 11:16 11:04 09:58	706 200 199 50	4,4000 4,4000 3,9800 3,9800	1 1 1 1	40 986 30 896	3.5200 3.5000 3.4800 3.4600	4.4800 4.6000 4.6200 4.7000	282 3819 828 50	1 2 1 1
OTLOG	12,9800	13:26	500	13.30	-1.07 %	115	12.9600	12.9800	282	2	26	[+]
OTS	12.98 13.30	11.9800 14.6200	13:26 13:25 13:25 13:25	320 200 432 82	12,9800 13,0000 13,0000 13,0000	2 1 1 1	305 150 8 83	12.9000 12.8400 12.8200 12.7000	13.0000 13.2600 13.2800 13.3000	290 69 40 1636	1 1 4 2
OTMUCHOW	5,9200	11:56	2	5.94	2.07 %	561	5.6200	5.8600	325	1	8	[+]
OTM	5.64 5.94	5.3600 6.5200	11:56 09:00 09:05 09:05	1330 1 1 34	5,6400 5,9400 5,8000 5,6800	1 1 1 1	1340 200 500 500	5.6000 5.5000 5.4800 5.4200	5.8800 5.9200 5.9600 5.9800	1276 439 800 767	1 1 2 2
PANOVA	16,3000	13:31	10	16.30	0.31 %	709	16.1500	16.3000	2	0	2	[+]
NVA	16.30 16.30	14.7000 17.9000	13:20 11:49 09:34 09:00	2 2 79 42	16,3000 16,3000 16,3000 16,3000	1 1 1 3	103 200 300 514	16.1000 16.0500 15.9000 15.8000	16.3500 16.4000 16.4500 16.5000	150 874 200 455	1 3 1 1
PASSUS	131,6000	13:26	7	131.00	0.15 %	136	131.6000	132.6000	40	2	260	[+]
PAS	129.40 135.00	118.0000 144.0000	13:25 13:18 13:16 13:15	23 275 120 72	132,2000 132,4000 132,4000 132,6000	2 1 1 1	8 30 30 1	131.0000 130.8000 130.4000 130.2000	133.0000 133.6000 133.8000 134.0000	131 66 92 62	2 2 1 2
PATENTUS	2,9200	12:27	1	2.91	0.69 %	750	2.8800	2.9200	1851	5	13	[+]
PAT	2.85 2.92	2.6200 3.2000	12:27 11:03 11:03 10:44	299 1 469 222	2,9100 2,9100 2,9100 2,9100	3 1 1 3	1509 700 500 1851	2.8700 2.8600 2.8500 2.8400	2.9300 2.9500 2.9600 2.9700	1185 1000 1435 918	2 2 2 2
PCCEXOL	2,0300	13:23	16	2.04	-0.49 %	1720	2.0100	2.0300	834	5	11	[+]
PCX	2.02 2.04	1.8400 2.2400	13:23 13:03 12:06 12:06	43 5 1246 500	2,0300 2,0300 2,0200 2,0200	9 3 4 2	6845 1020 1545 1369	2.0000 1.9950 1.9900 1.9850	2.0400 2.0500 2.0600 2.0700	8518 2489 8921 1000	7 5 7 2
PCCROKITA	69,4000	13:35	1	69.40	-0.86 %	47	69.2000	69.4000	36	1	53	[+]
PCR	69.10 70.00	62.5000 76.3000	13:22 13:19 13:19 12:47	5 1 1 1	69,4000 69,4000 69,4000 69,2000	2 2 2 1	350 299 270 10	69.1000 69.0000 68.7000 68.6000	69.5000 69.8000 69.9000 70.0000	501 90 112 951	2 2 3 8
PCFGROUP	3,7000	13:36	2	3.74	0.54 %	80	3.6800	3.7000	9	3	12	[+]
PCF	3.65 3.74	3.3650 4.1050	13:12 13:04 13:02 12:39	311 309 2 322	3,6800 3,6800 3,6800 3,6500	2 1 2 1	789 724 548 823	3.6500 3.6450 3.6400 3.6350	3.7150 3.7200 3.7350 3.7400	508 500 623 1360	2 1 1 1
PEKABEX	8,9400	13:37	5	9.09	-1.22 %	204	8.9200	8.9400	975	30	271	[+]
PBX	8.90 9.10	8.1900 9.9900	13:27 13:26 13:26 13:20	7 58 442 2	8,9800 8,9200 8,9200 8,9800	5 12 5 1	1668 6639 420 1000	8.9100 8.9000 8.8800 8.8600	8.9700 8.9800 8.9900 9.0000	769 1101 500 7048	2 1 1 4
PEKAO	226,5000	13:38	94	229.20	-1.05 %	1484	226.5000	226.6000	1698	217	49 539	[+]
PEO	225.50 229.70	206.3000 252.1000	13:37 13:37 13:37 13:37	25 52 1 51	226,5000 226,6000 226,6000 226,5000	6 3 7 7	689 142 581 499	226.4000 226.3000 226.2000 226.1000	226.7000 226.8000 226.9000 227.0000	411 914 302 731	10 12 4 6
PEPCO	31,9600	13:37	25	32.10	-0.44 %	340	31.9500	31.9600	1045	353	11 280	[+]
PCO	31.62 32.23	28.8900 35.3100	13:37 13:36 13:36 13:36	198 134 6 21	31,9500 31,9500 31,9500 31,9500	8 5 1 2	1358 1197 258 259	31.9400 31.9200 31.9100 31.9000	31.9700 31.9800 31.9900 32.0000	1866 430 1582 432	6 3 4 2
PEPEES	0,8580	09:04	41	0.86	-0.46 %	59	0.8320	0.8580	7289	0	0	[+]
PPS	0.86 0.86	0.7740 0.9420	09:04 12:10 09:24 17:00	2 2308 10 26	0,8580 0,8620 0,8620 0,8620	1 1 1 2	9037 30 61 2106	0.8300 0.8200 0.8180 0.8160	0.8700 0.8800 0.9000 0.9400	8658 8523 30 176	2 1 1 2
PGE	10,6650	13:37	2	10.57	0.95 %	3981	10.6500	10.6650	2184	893	9 562	[+]
PGE	10.53 10.81	9.5100 11.6200	13:37 13:37 13:37 13:37	23 1 305 16	10,6650 10,6650 10,6650 10,6650	2 1 1 5	1342 744 471 12599	10.6450 10.6350 10.6300 10.6250	10.6700 10.6750 10.6800 10.6850	2083 2327 2750 1589	6 4 6 5
PGFGROUP	0,5200	12:30	2000	0.51	1.56 %	2000	0.5120	0.5350	4000	133	69	[+]
PGV	0.49 0.54	0.4610 0.5630	11:30 11:13 11:13 10:34	22 10000 15000 1394	0,5110 0,5300 0,5300 0,5300	1 3 1 1	1978 76017 21000 4100	0.5110 0.5100 0.5000 0.4930	0.5360 0.5380 0.5400 0.5500	3200 9000 33659 45384	2 1 3 3
PHARMENA	3,5500	13:36	988	3.25	9.57 %	100	3.5500	3.5500	100	14	46	[+]
PHR	3.16 3.55	2.9300 3.5700	13:36 13:36 13:36 13:36	648 400 84 16	3,5200 3,5000 3,5000 3,5000	1 1 1 1	1000 181 4 88	3.1800 3.1600 3.1500 3.1200	3.5800 3.6000 3.6200 3.7000	1 1 2 300	1 1 2 1
PHN	9,7000	13:30	180	9.42	1.25 %	1050	9.6200	9.7000	670	10	101	[+]
PHN	9.42 9.78	8.4800 10.3500	12:51 12:45 12:44 12:44	20 200 911 2	9,7000 9,7800 9,7800 9,7600	1 1 4 1	1981 10 1019 9	9.6000 9.5200 9.5000 9.4600	9.7600 9.7800 9.8000 9.8200	300 547 4 2	1 6 2 1
PHOTON	1,0700	13:17	10	1.08	-1.83 %	638	1.0650	1.0700	500	9	10	[+]
PEN	1.07 1.09	0.9680 1.1800	13:15 13:15 12:38 12:33	435 500 150 723	1,0700 1,0700 1,0700 1,0650	5 3 3 2	3961 5538 2411 1546	1.0600 1.0550 1.0500 1.0450	1.0850 1.0900 1.0950 1.1000	255 1893 4750 4000	3 2 3 2
PKNORLEN	143,7800	13:37	1	138.00	4.19 %	180	143.7400	143.7800	461	1 541	219 187	[+]
PKN	137.22 144.26	124.2000 151.8000	13:37 13:37 13:37 13:37	17 1 1 8	143,7600 143,7400 143,7400 143,7400	1 2 1 1	168 527 81 81	143.7200 143.7000 143.6800 143.6400	143.8000 143.8200 143.8400 143.8600	308 154 174 131	4 1 2 2
PKOBP	94,2300	13:38	59	95.00	-0.57 %	759	94.2000	94.2300	203	916	86 784	[+]
PKO	93.20 95.47	85.5000 104.5000	13:37 13:37 13:37 13:37	118 60 40 10	94,2100 94,2100 94,2100 94,2100	1 2 1 3	214 99 84 193	94.1800 94.1700 94.1500 94.1200	94.2400 94.2500 94.2600 94.2700	660 2 326 455	3 2 2 3
PKPCARGO	14,7700	13:38	85	14.30	3.72 %	348	14.7100	14.7600	1485	113	1 650	[+]
PKP	14.16 14.78	12.8700 15.7300	13:38 13:38 13:38 13:38	2366 262 790 358	14,7700 14,7700 14,7600 14,7600	2 1 1 1	650 1000 500 500	14.7000 14.6800 14.6400 14.6100	14.7700 14.7800 14.7900 14.8000	2713 998 1114 2177	3 1 2 13
PLAYWAY	244,0000	12:35	1	245.50	0.41 %	1	243.5000	244.0000	106	0	65	[+]
PLW	240.50 245.50	221.0000 270.0000	12:34 12:34 12:34 12:10	1 1 1 8	244,0000 244,0000 244,0000 243,5000	1 6 5 5	37 65 31 142	243.0000 242.0000 241.5000 241.0000	244.5000 245.0000 246.0000 246.5000	40 10 68 67	1 1 4 5
PLAZACNTR	1,5300	10:14	20	1.55	-1.92 %	1211	1.5340	1.5760	411	1	2	[+]
PLZ	1.53 1.58	1.3960 1.7040	10:10 10:10 10:10 15:20	479 460 411 508	1,5780 1,5520 1,5500 1,5140	2 2 1 1	1510 5291 411 1300	1.5320 1.5300 1.5280 1.5260	1.5780 1.5800 1.5920 1.5940	854 2000 10 411	1 1 1 1
POINTGROUP	2,1000	13:35	3572	2.18	-3.67 %	1	2.0600	2.1100	3799	14	30	[+]
PGM	2.10 2.18	1.9650 2.3900	13:34 12:41 12:15 12:12	3900 1 2702 1	2,1100 2,1700 2,1100 2,1800	1 1 1 1	333 3900 2000 1000	2.0400 2.0100 1.8900 1.8600	2.1600 2.1800 2.2000 2.2800	861 2300 3410 586	1 1 1 1
POLENERGIA	49,9000	13:13	2	49.60	0.40 %	10	49.6500	49.7000	10	4	215	[+]
PEP	49.30 50.00	44.6500 54.5000	13:01 12:56 12:53 12:52	100 1 1 5	49,5000 49,4500 49,5000 49,5000	2 2 2 3	10 10 10 44	49.6000 49.5500 49.5000 49.4500	49.7500 49.8000 49.8500 49.9000	82 10 10 74	4 2 2 4
POLICE	7,8000	13:37	200	7.32	8.33 %	247	7.7600	7.8000	3856	15	118	[+]
PCE	7.26 8.00	6.6000 8.0400	13:37 13:36 13:36 13:35	500 1 300 200	7,8000 7,9000 7,8000 7,8000	2 1 1 1	968 6 200 6	7.7400 7.6000 7.5200 7.4600	7.8600 7.8800 7.9000 7.9800	60 300 832 622	1 1 2 2
POLIMEXMS	8,1750	13:37	76	8.12	1.18 %	11339	8.1500	8.1750	259	281	2 274	[+]
PXM	8.03 8.23	7.3100 8.9300	13:37 13:37 13:37 13:37	206 284 493 348	8,1750 8,1700 8,1700 8,1700	2 4 2 1	374 404 2050 1	8.1450 8.1400 8.1350 8.1300	8.1800 8.1850 8.1900 8.1950	5248 3218 700 9726	5 6 2 4
POLTREG	17,4000	13:01	2	17.70	-1.69 %	3	17.4000	17.4500	330	3	60	[+]
PTG	17.30 17.70	15.9500 19.4500	12:58 12:58 12:32 12:08	1594 531 15 53	17,3500 17,4000 17,4000 17,3000	2 1 2 1	157 41 218 100	17.2000 17.1000 17.0000 16.9000	17.5000 17.6000 17.6500 17.7000	2000 120 230 270	1 1 1 2
POLWAX	0,9900	13:29	112	0.98	0.00 %	2056	0.9800	0.9900	14644	6	6	[+]
PWX	0.98 0.99	0.8820 1.0750	13:29 11:21 11:18 09:23	182 3000 1218 306	0,9880 0,9880 0,9880 0,9800	1 2 1 2	250 420 20 2370	0.9780 0.9760 0.9740 0.9720	1.0000 1.0100 1.0200 1.0250	12 9913 4012 1716	1 2 2 2
PRAGMAINK	3,0600	17:00	100	0.00	0.00 %	2555	2.9600	3.0800	20	0	0	[+]
PRI	0.00 0.00	2.7600 3.3600	17:00 15:00 15:00 15:00	20 2470 20 20	3,0600 3,0600 3,0600 3,0400	1 3 1 1	550 860 550 222	2.9400 2.9000 2.8800 2.8600	3.1000 3.1600 3.1800 3.2000	2715 70 20 50	4 2 1 1
PROCHEM	24,8000	13:08	8	24.80	0.00 %	124	23.9000	24.8000	44	0	3	[+]
PRM	24.80 24.80	22.4000 27.2000	09:00 09:00 10:38 09:00	52 69 1 30	24,8000 24,8000 24,8000 23,9000	1 1 1 1	316 100 100 80	23.8000 23.4000 22.5000 22.4000	24.9000 25.0000 25.1000 25.6000	302 1000 328 100	1 1 1 1
PROJPRZEM	17,7000	12:20	8	17.25	0.00 %	510	17.3000	17.7000	123	0	6	[+]
PJP	17.25 17.70	15.5500 18.9500	12:19 11:03 09:57 09:29	105 1 10 108	17,7000 17,7000 17,7000 17,7000	1 1 1 1	437 264 100 300	17.2000 17.0000 16.7000 16.6500	17.9000 18.0000 18.1000 18.2500	188 417 440 556	1 1 1 2
PROTEKTOR	1,2740	13:37	745	1.19	6.70 %	267	1.2480	1.2720	267	184	229	[+]
PRT	1.19 1.29	1.0720 1.3080	13:37 13:37 13:37 13:37	1323 40 40 500	1,2700 1,2700 1,2600 1,2600	1 1 2 3	1030 1242 1079 2259	1.2460 1.2420 1.2400 1.2300	1.2740 1.2760 1.2780 1.2800	2255 4051 5200 13733	1 2 3 9
PTWP	140,0000	11:10	15	140.00	0.00 %	15	139.0000	142.5000	90	0	33	[+]
PTW	139.00 140.00	126.0000 154.0000	09:25 09:16 09:14 09:13	32 25 16 1	139,0000 139,0000 139,5000 139,5000	1 1 1 1	10 15 350 60	138.5000 137.0000 136.5000 136.0000	143.0000 144.0000 145.5000 146.0000	25 6 53 6	1 1 1 1
PULAWY	46,2000	13:36	1	44.40	4.52 %	91	46.2000	46.7000	5	3	117	[+]
ZAP	44.20 46.60	40.0000 48.8000	13:34 13:33 13:33 13:33	8 51 100 100	46,2000 46,6000 46,6000 46,5000	1 2 1 1	130 513 19 50	46.1000 45.5000 45.3000 45.2000	46.8000 46.9000 47.1000 47.2000	44 5 45 5	1 1 1 1
PURE	2,4350	15:18	42	0.00	1.04 %	333	PKC	PKC	5435	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 2 4 5	870 4050 3044 18845	2.5000 2.4200 2.4100 2.4000	1.5000 2.3900 2.4000 2.4100	22222 106 1300 58	1 1 2 2
PZU	63,0200	13:37	1	63.48	-0.38 %	13875	63.0000	63.0200	2831	708	44 842	[+]
PZU	62.94 63.66	57.1400 69.8200	13:37 13:37 13:37 13:37	99 50 18 7	63,0200 63,0200 63,0200 63,0200	13 11 15 9	1160 2138 1776 8757	62.9800 62.9600 62.9400 62.9200	63.0400 63.0600 63.0800 63.1000	2706 2069 514 903	15 8 3 5
QNATECHNO	43,2000	13:16	5	44.80	-3.36 %	21	43.0000	43.2000	6	2	87	[+]
QNA	42.70 44.80	40.4000 49.2000	13:16 12:49 12:38 12:38	19 113 25 2	43,2000 44,0000 44,0000 44,4000	1 2 1 1	2 40 80 190	42.7000 42.6000 42.5000 42.4000	44.0000 44.4000 44.5000 44.6000	28 243 180 194	2 2 1 1
QUERCUS	11,8000	13:35	648	11.98	-0.17 %	178	11.8000	11.8800	148	10	114	[+]
QRS	11.78 12.00	10.8000 13.1600	13:35 13:35 13:35 13:35	200 73 70 278	11,8000 11,8000 11,8200 11,8200	1 1 1 1	501 132 1 250	11.7600 11.7200 11.7000 11.6800	11.9000 11.9600 11.9800 12.0000	27 597 1939 1455	2 1 2 3
RAFAMET	70,0000	13:37	45	66.00	16.47 %	45	70.0000	71.0000	280	12	815	[+]
RAF	64.80 73.10	59.4000 73.1000	13:37 13:37 13:37 13:37	30 85 140 50	70,0000 70,0000 70,0000 70,1000	1 2 1 1	20 31 20 200	69.1000 68.0000 67.1000 66.6000	72.9000 73.0000 73.1000 73.2000	27 132 150 100	2 3 2 1
RAINBOW	134,6000	13:35	8	136.40	-1.03 %	217	134.5000	134.7000	509	23	3 079	[+]
RBW	133.90 136.40	122.8000 150.0000	13:35 13:35 13:31 13:28	1 1 20 1	134,6000 134,6000 134,7000 134,6000	2 3 6 4	13 617 2038 260	134.4000 134.3000 134.2000 134.1000	134.8000 134.9000 135.0000 135.1000	236 30 254 34	3 3 7 3
RANKPROGR	3,9750	09:57	5	3.83	0.00 %	1306	3.8200	3.9750	1377	2	8	[+]
RNK	3.83 3.98	3.4450 4.2050	09:32 09:30 09:30 09:30	429 125 200 13	3,8250 3,8250 3,8250 3,8250	1 2 2 1	1500 1853 27 2000	3.8100 3.8050 3.8000 3.7800	3.9800 3.9900 4.0000 4.0250	2365 464 500 1500	3 1 1 1
RAWLPLUG	14,5500	09:07	10	14.55	-2.68 %	284	14.5500	14.8000	27	0	0	[+]
RWL	14.55 14.55	13.1000 16.0000	09:00 09:00 14:11 11:42	1 1 85 600	14,5500 14,5500 14,9500 14,5000	3 1 1 2	1550 140 523 320	14.5000 14.4000 14.3500 14.2000	14.9500 15.0000 15.0500 15.1000	89 10 499 4505	1 1 1 3
RELPOL	5,4800	13:34	100	5.48	0.00 %	400	5.4800	5.5400	994	0	2	[+]
RLP	5.48 5.54	4.9400 6.0200	13:34 13:19 12:59 10:03	176 1 5 20	5,4800 5,5400 5,5400 5,4800	3 4 3 1	159 107 7 600	5.4000 5.3800 5.3600 5.3400	5.5600 5.5800 5.6600 5.6800	510 110 380 100	1 2 1 1
REMAK	10,5500	11:56	276	10.70	-1.40 %	249	10.3000	10.5000	45	2	23	[+]
RMK	10.30 10.70	9.6400 11.7500	11:46 11:41 11:31 11:31	724 1 51 2	10,5500 10,5500 10,3000 10,3000	1 1 1 1	50 1 739 100	10.2500 10.2000 10.1500 10.1000	10.5500 10.6000 10.6500 10.7000	224 300 705 255	1 1 1 1
RENDER	76,2000	12:55	2	74.60	1.60 %	20	75.0000	76.4000	9	0	5	[+]
RND	74.60 76.20	67.2000 82.0000	12:55 12:31 12:00 09:39	13 6 31 10	76,2000 76,2000 76,2000 74,6000	1 3 3 4	50 73 93 231	74.8000 74.6000 74.4000 74.2000	76.6000 76.8000 77.2000 77.4000	13 30 200 4	1 1 1 1
ROPCZYCE	22,5000	13:11	22	22.70	-0.44 %	324	22.3000	22.5000	2393	0	8	[+]
RPC	22.50 22.70	20.5000 24.9000	12:29 12:28 11:47 11:33	5 40 1 75	22,5000 22,5000 22,5000 22,5000	1 2 2 2	20 506 70 445	22.2000 22.1000 22.0000 21.9000	22.9000 23.0000 23.1000 23.2000	331 421 244 1922	2 4 4 5
RYVU	24,1000	12:47	55	24.30	-0.82 %	94	24.1000	24.3500	363	5	113	[+]
RVU	24.05 24.50	21.9000 26.7000	12:18 12:18 12:10 12:10	1 40 29 1	24,3000 24,3000 24,0500 24,0500	3 5 4 6	671 683 770 1994	24.0500 24.0000 23.9000 23.8500	24.4000 24.4500 24.5000 24.5500	267 150 719 530	1 1 4 1
SANOK	21,8000	13:22	1	21.60	0.00 %	114	21.6000	21.8000	211	1	20	[+]
SNK	21.60 21.80	19.4500 23.7000	12:37 12:18 12:11 12:11	286 28 83 17	21,6000 21,6000 21,6000 21,6000	8 3 2 4	900 820 440 299	21.5000 21.4000 21.3000 21.2000	21.9000 22.0000 22.1000 22.2000	84 795 229 1638	1 7 3 6
SANTANDER	43,3050	13:27	1	43.00	0.89 %	54	43.0000	43.3000	10000	2	66	[+]
SAN	42.40 43.40	38.7000 47.3000	13:03 12:42 12:34 12:34	4 440 35 90	43,3750 43,4000 43,1100 43,1000	1 1 1 1	10000 5000 50 10	42.9100 42.7700 42.6000 42.5000	43.4600 43.6000 44.0000 44.6000	5000 50 71 18108	1 1 2 1
SANWIL	1,3100	11:22	100	0.00	-0.76 %	100	1.3000	1.3150	1095	0	0	[+]
SNW	0.00 0.00	1.1900 1.4500	11:06 09:02 09:00 09:00	2 944 916 21	1,2950 1,3100 1,3100 1,3100	3 2 4 1	2580 1031 9274 1384	1.2900 1.2850 1.2800 1.2750	1.3200 1.3300 1.3350 1.3400	2488 400 1200 3509	3 1 1 3
SCANWAY	370,0000	13:35	12	367.00	0.82 %	2	370.0000	373.0000	59	4	1 569	[+]
SCW	358.00 375.00	331.0000 403.0000	13:34 13:34 13:34 13:33	52 17 10 8	372,0000 373,0000 373,0000 372,0000	2 3 1 6	68 65 22 331	369.0000 368.0000 367.0000 366.0000	374.0000 375.0000 376.0000 377.0000	25 43 15 124	3 5 2 4
SCPFL	138,4000	13:17	1	139.20	-0.57 %	1	138.2000	138.4000	17	1	73	[+]
SCP	137.80 139.20	125.4000 153.0000	12:24 12:24 12:24 12:09	1 5 1 5	137,8000 137,8000 137,8000 137,8000	2 1 4 3	55 83 372 74	138.0000 137.8000 137.6000 137.4000	138.6000 138.8000 139.0000 139.4000	50 55 99 16	1 2 2 2
SECOGROUP	35,0000	13:18	100	35.20	-0.57 %	30	35.0000	35.6000	4	1	19	[+]
SWG	35.00 35.20	31.8000 38.6000	13:16 13:16 11:50 10:56	100 100 184 66	35,0000 35,0000 35,0000 35,2000	1 1 1 1	27 333 1 1	34.8000 33.0000 31.6000 31.4000	36.0000 36.6000 37.2000 38.0000	14 219 5 500	1 1 1 1
SEKO	10,0500	13:29	20	10.15	0.00 %	480	10.0500	10.1500	2112	1	13	[+]
SEK	10.05 10.15	9.1400 11.1500	13:29 13:29 13:29 13:29	130 79 114 162	10,0500 10,0500 10,0500 10,1000	7 1 1 1	1453 10 200 300	10.0000 9.9800 9.9400 9.9200	10.2000 10.2500 10.3000 10.3500	5202 1019 201 190	2 3 2 2
SELENAFM	49,5000	13:34	1	49.10	1.02 %	1	49.1000	49.5000	35	1	73	[+]
SEL	49.00 49.50	44.2000 54.0000	13:26 13:22 13:17 13:00	45 19 71 3	49,5000 49,5000 49,5000 49,5000	4 1 2 3	202 100 90 113	49.0000 48.8000 48.7000 48.6000	49.6000 49.8000 49.9000 50.0000	605 10 51 300	2 1 2 1
SELVITA	34,0000	13:31	7	35.00	-1.45 %	66	34.0000	34.1500	259	9	296	[+]
SLV	33.70 35.00	31.5000 38.5000	13:31 13:31 13:31 13:12	30 15 28 43	34,1000 34,1000 34,1000 34,1000	1 3 2 2	1 22 66 265	33.9500 33.9000 33.8500 33.8000	34.3500 34.4000 34.5500 34.7000	519 370 1229 400	3 1 1 1
SFINKS	0,4380	09:13	400	0.43	2.34 %	1671	0.4280	0.4350	1935	2	1	[+]
SFS	0.43 0.44	0.3910 0.4770	09:13 14:05 14:05 14:04	1600 119 500 200	0,4340 0,4280 0,4280 0,4280	4 2 1 1	4528 5010 5000 2800	0.4270 0.4250 0.4230 0.4220	0.4380 0.4390 0.4400 0.4440	575 3817 17000 9000	1 2 3 2
SHOPER	40,8500	13:27	12	40.95	0.62 %	37	40.6000	40.8500	132	5	208	[+]
SHO	40.50 41.00	36.9000 45.0000	13:27 13:25 13:24 13:24	8 63 1 4	40,8500 40,6000 40,6000 40,6000	1 1 1 1	50 200 1 85	40.5000 40.4000 40.3000 40.2000	40.9500 41.0000 41.1000 41.1500	450 93 34 100	1 2 1 1
SILVANO	5,2000	16:33	320	0.00	0.00 %	4	4.9400	5.2800	227	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	09:32 09:32 17:00 17:00	135 305 95 5	5,1600 5,1600 5,1600 5,1600	1 1 1 1	411 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.4400 5.5600 5.8600 5.9000	213 123 812 2847	1 1 1 2
SIMFABRIC	1,6040	13:19	500	1.62	-1.11 %	2860	1.6040	1.6160	500	2	3	[+]
SIM	1.60 1.62	1.4580 1.7780	13:19 10:54 09:00 13:52	500 848 10 25	1,6040 1,6000 1,6180 1,6220	1 1 1 1	500 26000 58 1000	1.6020 1.5980 1.5960 1.5840	1.6200 1.6220 1.6240 1.6580	2870 1400 2900 500	1 1 1 1
SKARBIEC	36,8000	11:09	431	37.00	-0.54 %	50	36.5000	36.8000	60	2	65	[+]
SKH	36.10 37.00	33.3000 40.7000	11:00 10:33 09:57 09:41	345 50 250 20	36,8000 36,9000 36,9000 36,3000	1 2 1 2	86 589 74 650	36.3000 36.0000 35.9000 35.8000	36.9000 37.0000 37.1000 37.4000	110 11587 102 172	1 4 1 3
SKYLINE	1,5000	09:42	1	1.49	0.67 %	288	1.4300	1.5000	5149	1	1	[+]
SKL	1.49 1.50	1.3500 1.6300	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	1 2 1 1	10 8402 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
SNIEZKA	87,0000	13:14	7	84.60	3.08 %	46	86.0000	87.0000	362	0	15	[+]
SKA	84.60 87.00	76.2000 93.0000	13:14 11:49 11:34 11:22	18 2 26 24	87,0000 86,4000 86,2000 86,2000	1 1 3 6	50 40 152 144	85.0000 84.8000 84.6000 84.4000	87.4000 87.6000 87.8000 88.0000	12 120 20 24	1 1 1 2
SONEL	14,5000	12:05	62	14.50	0.35 %	18	14.5000	14.9000	20	0	5	[+]
SON	14.40 14.85	13.0500 15.9500	12:05 10:18 10:18 10:18	15 138 20 20	14,5000 14,8500 14,7500 14,7000	1 1 1 2	305 20 530 30	14.4500 14.4000 14.3500 14.3000	14.9500 15.0000 15.0500 15.1000	153 85 367 7	2 4 1 1
SOPHARMA	7,2000	09:54	10	0.00	0.00 %	200	7.3800	7.5200	31	0	0	[+]
SPH	0.00 0.00	6.4800 7.9200	12:31 12:31 12:31 10:05	68 300 82 6	7,1200 7,1200 7,1200 7,1200	1 1 2 1	140 188 363 99	7.2000 7.1200 6.9000 6.7400	8.1000 8.2000 8.5000 8.9000	115 161 100 350	1 1 1 2
SPYROSOFT	439,0000	12:25	1	441.00	2.09 %	1	436.0000	439.0000	1	0	4	[+]
SPR	434.00 441.00	397.0000 485.0000	11:47 11:45 10:55 10:15	1 1 3 1	434,0000 434,0000 439,0000 434,0000	1 2 1 3	2 8 1 8	435.0000 434.0000 433.0000 432.0000	440.0000 442.0000 447.0000 448.0000	103 75 1 21	1 2 1 3
STALEXP	2,9650	13:36	327	2.90	2.24 %	2322	2.9500	2.9700	13140	224	657	[+]
STX	2.89 2.98	2.6100 3.1900	13:36 13:36 13:30 13:25	82 1936 500 20	2,9650 2,9650 2,9650 2,9650	3 2 1 3	10752 8646 5221 4723	2.9450 2.9400 2.9350 2.9300	2.9750 2.9800 2.9850 2.9900	3386 41350 3484 7679	6 17 7 13
STALPROD	242,0000	13:17	1	241.00	0.00 %	37	241.0000	242.0000	9	0	29	[+]
STP	241.00 243.00	217.0000 265.0000	11:48 11:08 11:06 11:06	2 2 3 2	241,0000 243,0000 243,0000 243,0000	2 3 3 6	31 56 60 92	240.0000 239.0000 238.0000 237.0000	243.0000 244.0000 245.0000 246.0000	21 70 43 20	2 6 5 2
STALPROFI	8,6200	13:13	75	8.74	-1.15 %	425	8.6200	8.7000	701	4	39	[+]
STF	8.58 8.74	7.8800 9.6000	12:07 11:45 11:41 11:38	100 20 12 45	8,6200 8,6000 8,7000 8,6000	3 3 1 3	505 320 950 373	8.6000 8.5800 8.5600 8.5400	8.7200 8.7400 8.7600 8.7800	405 547 692 149	4 2 1 2
STAPORKOW	4,9000	10:07	80	4.74	3.38 %	1600	4.8000	4.8800	2127	2	10	[+]
ZUK	4.74 4.90	4.2800 5.2000	09:17 09:17 09:00 11:49	297 1600 50 9	4,9000 4,8000 4,7400 4,7400	2 3 2 1	1711 3114 202 1000	4.7400 4.6400 4.6200 4.5400	4.9000 4.9200 4.9400 4.9600	1329 2390 7543 1249	2 1 1 2
SUNEX	2,8800	13:23	17	2.85	0.00 %	4	2.8600	2.8800	2158	2	7	[+]
SNX	2.85 2.88	2.5650 3.1350	13:23 13:06 13:06 11:51	24 23 277 13	2,8750 2,8750 2,8700 2,8700	1 1 1 1	500 300 163 210	2.8550 2.8500 2.8350 2.8250	2.8900 2.9450 2.9500 2.9600	373 200 300 448	1 1 1 2
SYGNITY	78,1000	13:11	26	78.70	-0.64 %	40	77.9000	78.0000	26	5	358	[+]
SGN	76.50 79.40	70.9000 86.5000	13:11 13:11 12:53 12:53	11 27 30 25	78,1000 78,1000 77,5000 77,5000	1 2 3 3	219 193 144 183	77.6000 77.5000 77.3000 77.2000	78.1000 78.2000 78.6000 78.9000	29 34 50 107	1 1 1 1
SYNEKTIK	286,2000	13:36	1	289.40	-1.11 %	13	286.0000	286.2000	12	7	1 935	[+]
SNT	285.60 292.80	260.6000 318.2000	13:35 13:35 13:35 13:34	1 2 1 2	286,2000 286,2000 286,2000 286,2000	3 4 2 2	22 49 39 109	285.8000 285.6000 285.4000 285.2000	286.4000 286.6000 286.8000 287.0000	58 70 51 34	3 1 2 1
SYNTHAVERSE	3,1200	13:36	29	3.06	2.30 %	295	3.1100	3.1200	2564	47	148	[+]
SVE	3.06 3.17	2.7550 3.3650	13:19 13:02 13:02 13:02	8 366 3 2	3,1200 3,0750 3,0750 3,0750	1 1 4 4	5000 4 1373 2153	3.1000 3.0800 3.0750 3.0700	3.1300 3.1400 3.1500 3.1600	557 4 900 1197	1 1 1 2
TALEX	17,7000	13:26	500	17.00	4.12 %	692	17.2000	17.9000	35	1	11	[+]
TLX	17.00 17.70	15.3000 18.7000	12:41 09:05 09:05 09:05	130 2 2 2	17,6000 17,0000 17,0000 17,0000	2 3 2 1	211 485 380 120	17.1000 17.0000 16.8000 16.7000	18.0000 18.2000 18.9000 19.3000	578 110 728 110	2 1 1 1
TARCZYNSKI	117,5000	13:15	5	119.50	-0.42 %	20	118.5000	119.0000	65	0	30	[+]
TAR	117.50 120.00	108.0000 131.0000	13:15 13:01 12:58 12:58	1 1 50 64	118,0000 119,5000 118,0000 118,0000	3 2 5 2	90 36 51 48	118.0000 117.5000 117.0000 116.0000	119.5000 120.0000 120.5000 121.0000	49 27 71 65	1 4 4 3
TATRY MOUNTAIN	83,0000	10:10	4	0.00	0.00 %	20	81.5000	88.0000	2	0	0	[+]
TMR	0.00 0.00	75.0000 91.0000	15:42 13:12 09:19 09:54	5 1 1 53	83,0000 83,0000 83,0000 83,5000	2 1 1 1	22 6 7 30	81.0000 80.5000 80.0000 78.5000	90.0000 92.0000 93.0000 94.0000	116 200 50 168	2 2 1 2
TAURONPE	9,2760	13:36	500	9.28	0.11 %	671	9.2760	9.2780	31	911	8 531	[+]
TPE	9.23 9.42	8.3520 10.2050	13:36 13:36 13:36 13:36	500 201 352 216	9,2780 9,2760 9,2760 9,2760	3 2 6 2	1381 1883 2283 871	9.2740 9.2720 9.2700 9.2680	9.2800 9.2820 9.2840 9.2860	521 925 1438 705	1 2 4 2
TENDERHUT	5,8800	13:08	2	5.88	0.00 %	40	5.8600	5.8800	40	0	0	[+]
THG	5.88 5.88	5.3000 6.4600	13:08 13:08 13:08 13:08	2 2 2 2	5,8800 5,8800 5,8800 5,8800	1 1 1 1	40 40 25 40	5.8400 5.8200 5.8000 5.7800	5.9200 5.9400 5.9600 5.9800	40 50 50 50	1 1 1 1
TERMOREX	0,7000	14:26	15	0.00	0.00 %	2401	0.6800	0.7000	200	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	10:57 10:56 10:56 09:30	37 47 37 84	0,6800 0,6800 0,6800 0,6800	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	500 500 2701 11000	1 1 2 2
TESGAS	1,9300	13:11	1000	1.93	0.26 %	613	1.9150	1.9300	547	2	4	[+]
TSG	1.92 1.93	1.7400 2.1200	11:31 09:11 09:00 09:00	1037 50 25 29	1,9150 1,9300 1,9300 1,9300	1 1 1 1	427 700 172 100	1.9100 1.9050 1.9000 1.8950	1.9400 1.9650 1.9700 1.9900	5155 1000 10000 1000	1 1 1 1
TEXT	41,4200	13:34	3	41.72	-1.24 %	91	41.3600	41.4200	19	15	626	[+]
TXT	41.02 41.72	37.5600 45.8800	13:29 13:29 13:29 13:29	14 31 450 6	41,4000 41,4000 41,4000 41,3800	1 1 1 3	91 91 50 621	41.3400 41.3000 41.2600 41.2200	41.4400 41.4600 41.4800 41.5000	83 8 558 748	3 2 4 5
TORPOL	69,0000	13:37	59	69.50	-2.68 %	46	69.0000	69.4000	153	12	820	[+]
TOR	69.00 70.60	62.6000 76.4000	13:37 13:37 13:37 13:32	25 11 55 5	69,0000 69,0000 69,0000 69,5000	1 3 1 3	25 125 181 119	68.9000 68.8000 68.7000 68.6000	69.5000 69.6000 69.7000 69.8000	16 160 168 14	2 2 1 1
TOYA	9,5100	13:33	69	9.63	0.85 %	666	9.4300	9.5100	772	18	174	[+]
TOA	9.43 9.63	8.6700 10.5800	13:25 13:25 13:24 13:19	108 2 4 370	9,4300 9,4500 9,5100 9,4400	2 8 2 2	250 1385 1757 985	9.4100 9.4000 9.3900 9.3800	9.5200 9.5400 9.5500 9.5700	191 2 44 300	1 1 1 1
TRAKCJA	4,0500	13:37	50	3.98	2.53 %	542	4.0300	4.0500	808	174	696	[+]
TRK	3.93 4.14	3.5800 4.3700	13:30 13:22 13:21 13:20	12 29 295 218	4,0500 4,0500 4,0450 4,0200	1 3 6 1	290 1790 11621 3058	4.0200 4.0050 4.0000 3.9900	4.0550 4.0600 4.0700 4.0900	1000 4010 1000 5000	1 2 1 1
TRANSPOL	15,6000	13:32	79	15.60	0.00 %	632	15.5000	15.6500	443	20	304	[+]
TRN	14.50 15.80	14.0500 17.1500	13:12 12:28 12:21 12:21	20 2 191 200	15,6000 15,7500 15,5000 15,5000	1 4 1 2	222 2300 267 210	15.4500 15.4000 15.3000 15.2000	15.7000 15.8000 15.8500 15.9000	750 1329 803 17735	2 3 3 4
TSGAMES	108,5000	13:28	59	108.90	-0.18 %	59	108.4000	108.8000	47	10	1 094	[+]
TEN	107.80 109.60	98.0500 119.7000	13:28 13:28 13:25 13:25	4 37 41 5	108,5000 108,5000 108,8000 108,8000	1 1 3 10	50 154 322 688	108.3000 108.2000 108.1000 108.0000	108.9000 109.0000 109.1000 109.2000	221 52 52 780	5 2 2 5
ULMA	61,5000	10:35	1	63.50	0.00 %	130	59.5000	61.5000	18	0	0	[+]
ULM	61.50 63.50	57.5000 69.5000	09:00 15:21 14:18 11:00	1 124 2 1	63,5000 61,0000 59,0000 61,0000	1 1 1 1	8 34 1 1	59.0000 58.5000 58.0000 57.5000	62.0000 63.5000 64.0000 64.5000	125 21 49 813	1 1 1 3
ULTGAMES	13,5000	11:01	99	13.70	-1.10 %	21	13.5000	13.6500	7	0	2	[+]
ULG	13.50 13.70	12.3500 15.0500	11:01 11:01 10:47 10:47	15 6 3 10	13,5000 13,5000 13,6500 13,6500	1 2 2 1	30 101 137 3	13.4500 13.4000 13.3500 13.3000	13.7000 13.9000 14.1000 14.2500	111 271 120 150	1 2 1 1
UNIBEP	14,7000	13:24	1	15.18	-0.27 %	32	14.6600	14.7000	816	7	100	[+]
UNI	14.64 15.18	13.6800 16.6800	12:51 12:49 12:41 12:41	30 6 157 3	14,7000 14,7000 14,6400 14,6400	3 3 6 1	1304 482 1669 3	14.6400 14.6200 14.6000 14.5400	14.8000 14.8600 14.8800 14.9400	3 30 154 40	1 1 3 1
UNICREDIT	287,1000	13:37	5	282.00	3.55 %	2000	286.9500	289.3500	24	0	7	[+]
UCG	282.00 287.55	253.8000 310.2000	12:55 09:38 09:00 15:20	10 9 1 1	287,5500 282,0000 282,0000 277,2500	1 1 1 1	10 13 5 11	277.2500 273.3000 269.0000 262.5000	289.5000 290.0000 294.0000 304.0000	1000 360 20 10	1 2 1 1
UNIMOT	159,0000	13:28	54	159.00	0.00 %	49	158.4000	159.0000	829	1	127	[+]
UNT	158.20 159.00	143.2000 174.8000	13:27 13:27 13:27 13:27	1 9 23 20	158,4000 158,4000 158,6000 158,6000	4 1 2 1	63 100 375 175	158.2000 158.0000 157.8000 157.6000	159.2000 159.4000 159.8000 160.0000	175 33 277 2948	1 3 4 18
URTESTE	44,1000	11:04	5	0.00	0.00 %	5	42.5000	44.1000	30	0	0	[+]
URT	0.00 0.00	39.7000 48.5000	10:14 09:55 09:55 09:26	2 56 2 1	44,1000 44,0000 44,0000 43,9000	2 1 1 1	210 20 1 50	42.3000 42.0000 41.9000 41.8000	44.2000 44.3000 44.4000 44.5000	30 50 190 23	1 1 2 1
VERCOM	125,8000	13:35	6	128.20	-1.72 %	40	124.8000	125.8000	48	2	304	[+]
VRC	124.60 129.80	115.4000 141.0000	13:33 13:32 13:26 13:23	11 25 24 15	125,2000 125,2000 124,6000 124,6000	2 2 2 2	105 112 37 131	124.6000 124.4000 124.0000 123.6000	126.0000 126.2000 126.4000 126.6000	65 150 48 74	2 1 2 1
VIGOSYS	580,0000	13:30	1	540.00	7.41 %	56	570.0000	580.0000	8	1	340	[+]
VGO	540.00 580.00	486.0000 594.0000	13:30 13:30 13:30 13:30	3 1 3 12	580,0000 580,0000 580,0000 578,0000	1 2 1 2	54 225 6 9	568.0000 566.0000 562.0000 560.0000	584.0000 586.0000 588.0000 590.0000	17 55 27 59	2 2 2 3
VINDEXUS	14,1000	13:30	1	13.70	3.68 %	138	13.8000	14.2500	200	6	80	[+]
VIN	13.60 14.10	12.3500 15.0500	13:28 13:08 13:08 13:08	526 24 1 1	14,0000 14,0000 13,9500 13,9500	4 3 3 3	224 3 253 529	13.7500 13.7000 13.6500 13.6000	14.3000 14.3500 14.4500 14.5000	1678 37 287 5	1 1 2 1
VIVID	0,6130	13:20	60	0.61	0.00 %	920	0.6130	0.6200	9342	6	4	[+]
VVD	0.61 0.62	0.5530 0.6750	12:44 12:44 12:34 11:21	10 30 20 30	0,6200 0,6200 0,6130 0,6200	1 1 1 1	250 20 67 2000	0.6120 0.6040 0.6030 0.6010	0.6210 0.6220 0.6230 0.6240	30 90 60 110	1 4 2 4
VOTUM	50,0000	13:37	1	49.90	0.40 %	93	49.8500	50.0000	85	18	894	[+]
VOT	49.80 50.50	44.9500 54.8000	13:37 13:33 13:33 13:31	2 1 3 37	50,0000 50,0000 50,0000 49,9000	11 1 2 2	709 10 51 11	49.8000 49.7500 49.7000 49.6000	50.1000 50.2000 50.3000 50.4000	110 449 225 1543	2 3 2 10
VOXEL	98,0000	13:35	16	98.90	-0.91 %	6	97.7000	97.9000	54	4	374	[+]
VOX	97.40 99.00	89.1000 108.6000	13:35 13:35 13:35 13:35	4 1 2 5	97,8000 97,8000 97,7000 97,7000	4 7 8 2	102 63 234 95	97.6000 97.5000 97.4000 97.3000	98.0000 98.1000 98.2000 98.3000	837 15 140 10	6 2 2 1
VRGSA	5,2600	13:27	68	5.26	0.00 %	2040	5.2400	5.2600	50952	54	285	[+]
VRG	5.22 5.28	4.7400 5.7800	13:27 13:12 13:10 12:49	44 122 3 40	5,2600 5,2600 5,2400 5,2600	2 5 2 1	800 2613 1332 654	5.2200 5.2000 5.1800 5.1600	5.2800 5.3000 5.3200 5.3400	57293 26643 7775 58150	3 13 5 4
WARIMPEX	2,2800	12:18	300	2.28	-1.30 %	1005	2.2700	2.2800	3200	2	4	[+]
WXF	2.28 2.28	2.0600 2.5000	11:45 11:45 11:17 10:44	26 100 500 374	2,2800 2,2800 2,2800 2,2800	4 5 1 1	3426 7610 703 2000	2.2600 2.2500 2.2400 2.2300	2.3100 2.3200 2.3300 2.3400	666 1100 199 1083	3 2 2 2
WASKO	8,6400	13:12	11	8.74	-1.82 %	174	8.5800	8.6200	20	13	114	[+]
WAS	8.48 8.80	7.8800 9.6000	13:12 13:12 13:12 13:00	26 26 37 19	8,6200 8,6200 8,6000 8,5800	1 1 3 3	74 74 488 3222	8.5400 8.5200 8.5000 8.4800	8.6400 8.6600 8.6800 8.7000	398 47 500 286	3 1 1 2
WAWEL	788,0000	13:12	3	788.00	0.00 %	13	786.0000	790.0000	18	0	19	[+]
WWL	788.00 792.00	710.0000 866.0000	12:35 11:57 11:05 09:23	3 3 1 1	790,0000 792,0000 792,0000 788,0000	1 2 2 2	1 6 9 17	782.0000 780.0000 776.0000 774.0000	792.0000 796.0000 798.0000 800.0000	10 1 4 212	1 1 1 2
WIELTON	5,5600	13:34	668	5.53	0.54 %	7210	5.5500	5.5700	1531	18	102	[+]
WLT	5.47 5.59	4.9800 6.0800	13:34 13:31 13:23 13:17	350 600 7 332	5,5600 5,5600 5,5600 5,5600	2 1 2 3	1880 72 505 1237	5.5400 5.5300 5.5200 5.5100	5.5800 5.5900 5.6000 5.6100	544 1340 4520 19	4 3 7 3
WIKANA	7,7000	09:00	1	7.70	0.00 %	1000	7.4000	7.7000	1573	0	0	[+]
WIK	7.70 7.70	6.9500 8.4500	10:50 10:50 09:05 09:00	1 432 1 1030	7,7000 7,6500 7,6500 7,4000	1 1 2 1	1040 410 2 139	7.3500 7.2500 7.2000 7.1500	7.7500 8.0000 8.1000 8.3000	100 1041 201 700	1 2 1 2
WIRTUALNA	58,3000	13:35	31	58.20	0.17 %	3184	58.3000	58.4000	2858	179	10 400	[+]
WPL	58.20 58.40	52.4000 64.0000	13:35 13:24 13:24 13:19	6 73 27 2	58,3000 58,4000 58,4000 58,4000	13 3 11 1	21224 16220 2487 300	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	2019 4620 427 1793	14 7 6 9
WITTCHEN	16,1000	13:35	10	15.98	0.75 %	1	16.0800	16.1000	490	5	81	[+]
WTN	15.97 16.25	14.3900 17.5700	13:30 13:21 13:21 13:21	15 1 1 1	16,1400 16,1400 16,1300 16,1300	2 1 2 1	6 1 9 64	16.0700 16.0600 16.0500 16.0400	16.1400 16.1500 16.1600 16.1700	153 30105 352 3	3 1 4 2
WOODPCKR	2,9000	12:58	50	2.83	2.47 %	292	2.9000	2.9300	300	12	33	[+]
WPR	2.78 2.98	2.5500 3.1100	12:34 12:21 12:20 12:20	200 2590 1111 300	2,8700 2,8700 2,9000 2,9000	3 1 2 1	1285 1962 3592 79	2.8600 2.8300 2.8000 2.7900	2.9500 2.9600 2.9700 2.9800	1000 2611 1212 1483	1 2 1 1
XPLUS	2,6200	12:18	7	2.50	5.22 %	39	2.5700	2.6000	960	13	34	[+]
XPL	2.50 2.63	2.2500 2.7500	10:44 09:46 09:45 09:45	4 700 7 100	2,6300 2,6000 2,6000 2,5900	1 1 2 1	250 700 3500 500	2.5600 2.5300 2.5200 2.5100	2.6100 2.6200 2.6400 2.6500	1289 193 2960 3200	1 1 2 1
XTB	99,2900	13:38	10	99.50	0.29 %	234	99.2400	99.2900	264	143	14 305	[+]
XTB	98.24 100.76	89.5500 109.4400	13:37 13:37 13:37 13:36	1 10 1 26	99,2900 99,2900 99,2400 99,2500	3 1 1 4	89 1 80 202	99.2300 99.2200 99.2100 99.1900	99.3000 99.3200 99.3300 99.3400	2349 80 263 50	1 1 4 1
XTPL	62,4000	13:33	1	61.70	1.30 %	116	62.4000	62.8000	24	2	133	[+]
XTP	61.70 63.70	55.6000 67.8000	13:33 13:33 13:33 13:33	4 5 4 3	62,4000 62,5000 62,5000 62,7000	2 3 3 4	9 469 40 116	62.3000 62.2000 62.1000 62.0000	63.5000 63.6000 63.7000 63.8000	29 32 61 100	2 3 1 1
YARRL	5,4200	11:45	27	5.42	0.00 %	112	5.3600	5.4000	100	0	2	[+]
YRL	5.34 5.42	4.8800 5.9600	11:45 11:45 11:45 11:37	3 36 34 6	5,4200 5,4000 5,3800 5,3800	5 2 2 5	181 390 1000 305	5.3400 5.3200 5.3000 5.2800	5.4200 5.4400 5.4600 5.4800	282 280 18 179	2 4 1 3
ZABKA	23,5700	13:37	189	23.69	0.43 %	1235	23.5700	23.5800	2552	2 131	50 624	[+]
ZAB	23.46 23.96	21.3300 26.0500	13:37 13:37 13:37 13:37	200 119 1352 194	23,5700 23,5700 23,5600 23,5600	4 1 3 4	2814 481 1080 3494	23.5500 23.5400 23.5300 23.5200	23.5900 23.6000 23.6100 23.6200	2408 1939 1260 1642	4 3 2 2
ZAMET	0,8300	13:26	30	0.82	-0.95 %	4616	0.8200	0.8300	160	6	5	[+]
ZMT	0.82 0.84	0.7420 0.9060	12:33 12:27 12:09 12:09	1 163 600 500	0,8200 0,8180 0,8200 0,8200	1 2 1 2	2837 282 3000 1752	0.8180 0.8160 0.8140 0.8120	0.8320 0.8360 0.8380 0.8400	170 2550 1515 2100	1 2 3 5
ZEPAK	18,5600	13:23	52	18.44	1.20 %	52	18.5000	18.5600	112	2	36	[+]
ZEP	18.30 18.58	16.6000 20.2500	13:19 13:17 12:47 12:47	6 17 1 10	18,5600 18,5600 18,5000 18,5000	2 3 3 4	520 50 219 112	18.4200 18.4000 18.3800 18.3600	18.6000 18.6600 18.7000 18.7200	439 2 75 98	1 2 1 1
ZREMB	9,8000	13:36	400	9.15	7.69 %	910	9.7400	9.7600	958	98	950	[+]
ZRE	9.15 9.92	8.2400 10.0600	13:33 13:32 13:32 13:32	34 18 148 518	9,8000 9,8000 9,8000 9,8000	2 1 1 1	87 7 10 150	9.7200 9.7100 9.7000 9.6800	9.8600 9.8700 9.8900 9.9000	2100 1000 2069 13305	3 1 3 8
ZUE	12,9000	13:14	38	13.05	-0.77 %	389	12.7500	12.9000	59	6	76	[+]
ZUE	12.75 13.10	11.7500 14.3500	12:04 12:04 11:51 11:39	386 284 3 49	12,7500 12,7500 13,0000 12,7500	5 6 7 3	2391 2201 2843 2100	12.7000 12.6500 12.6000 12.5500	12.9500 13.0000 13.1000 13.1500	333 1384 258 172	1 4 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	129465.2	+0.47%	13:37
WIG20	3512.6	+0.59%	13:52
WIG20 Fut	3457.0	+0.55%	13:37
WIG20USD	965.7	+0.39%	13:37
mWIG40	9047.6	+0.10%	13:37
sWIG80	30705.8	0.00%	13:37

Notowania Świat
US BlueChip	48941.9	-1.13%	05-04
S&P500 Fut	7258.2	+0.39%	13:42
Nikkei	59513.1	+0.38%	05-01
DAX	24354.3	+1.51%	13:37
Ropa WTI	104.0	-2.29%	13:52
Złoto	4560.0	+0.80%	13:52

Notowania Waluty
EUR/PLN	4.25515	-0.05%	13:52
CHF/PLN	4.64383	-0.03%	13:52
USD/PLN	3.63984	-0.05%	13:52
EUR/USD	1.16905	0.00%	13:52
GBP/USD	1.35392	+0.04%	13:52
USD/JPY	157.732	+0.36%	13:52

Forum
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]

Wzrosty	Spadki	Staty
RAFAMET	70.00	16.47%
OPTEAM	5.50	11.79%
GRUPAAZOTY	21.30	10.36%
PHARMENA	3.55	9.57%
BUMECH	22.72	9.23%
Więcej ...
IFCAPITAL	0.25	-95.25%
MOSTALWAR	3.60	-11.98%
DIGITANET	192.60	-5.40%
MDIENERGIA	1.12	-5.08%
JRHOLDING	4.91	-4.84%
Więcej ...
Rośnie:		152 Spółek
Bez zmian:		58 Spółek
Spada:		143 Spółek
Obrót:		989,659,718 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