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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4400	17:00	14	2.44	0.00 %	79	2.4100	2.4400	737	6	15	[+]
06N	2.40 2.44	2.2000 2.6800	17:00 16:45 15:48 15:47	71 12 350 279	2,4400 2,4200 2,4200 2,4300	5 3 6 5	1419 4022 563 1079	2.4000 2.3900 2.3800 2.3700	2.4500 2.4600 2.4700 2.4800	1009 20 40 415	2 1 3 2
11B	171,0000	17:00	93	178.80	-2.84 %	211	171.0000	171.5000	35	20	3 473	[+]
11B	170.00 178.80	161.0000 196.6000	17:00 17:00 17:00 17:00	94 400 17 4	171,0000 171,0000 171,0000 171,0000	2 1 2 2	38 150 40 18	170.6000 170.5000 170.4000 170.1000	171.7000 171.8000 171.9000 172.0000	22 60 100 15	1 1 1 1
3RGAMES	0,6800	16:49	4	0.67	-1.73 %	1197	0.6800	0.6980	650	24	16	[+]
3RG	0.67 0.70	0.6040 0.7360	16:48 16:48 16:48 16:48	44 400 2799 1201	0,6800 0,6800 0,6800 0,6820	1 3 1 1	20 11357 1000 3425	0.6740 0.6700 0.6620 0.6540	0.7000 0.7020 0.7100 0.7120	9343 3250 4950 5555	4 2 2 1
4MASS	4,2900	17:00	29	4.34	-0.35 %	199	4.2500	4.2900	169	18	76	[+]
4MS	4.05 4.34	3.9050 4.7650	17:00 17:00 16:35 16:17	127 274 51 2	4,2900 4,2900 4,2850 4,2850	2 1 3 1	500 240 875 763	4.2150 4.2050 4.2000 4.1950	4.3000 4.3350 4.3400 4.3500	850 443 540 28980	3 3 2 2
ABPL	123,2000	17:01	117	122.80	0.33 %	2	122.8000	123.4000	179	38	4 629	[+]
ABE	121.20 123.40	110.6000 135.0000	17:00 17:00 16:47 16:47	13 10 53 32	123,2000 123,2000 123,0000 123,0000	1 1 2 2	40 1 71 41	122.6000 122.0000 121.8000 121.6000	123.6000 124.0000 124.2000 124.4000	1206 235 36 139	1 2 1 3
ACAUTOGAZ	21,7000	16:47	1	21.90	-0.46 %	86	21.7000	21.8000	98	1	15	[+]
ACG	21.70 21.90	19.7500 24.0000	16:33 15:06 14:49 14:49	2 1 15 34	21,8000 21,9000 21,9000 21,9000	5 4 1 3	396 1011 5 200	21.6000 21.5000 21.4000 21.2000	21.9000 22.0000 22.1000 22.2000	372 473 65 58	2 4 2 1
ACTION	28,2500	17:00	1	28.60	-1.05 %	200	28.2500	28.3000	47	6	161	[+]
ACT	28.20 28.60	25.7500 31.4500	17:00 16:45 16:39 16:30	2 100 15 1	28,2500 28,2500 28,3000 28,3000	7 2 5 2	5743 20 232 20	28.2000 28.1500 28.1000 28.0500	28.3500 28.4000 28.4500 28.5000	146 398 336 510	3 4 6 6
ADIUVO	0,5660	17:01	852	0.55	-5.03 %	1000	0.5640	0.5660	638	7	4	[+]
ADV	0.55 0.58	0.4970 0.6060	17:00 14:34 14:34 14:34	148 50 1000 1800	0,5660 0,5600 0,5600 0,5640	1 2 2 2	1000 1050 6300 4753	0.5600 0.5540 0.5520 0.5500	0.5780 0.5980 0.6180 0.6200	76 3460 3375 18800	1 3 1 4
AGORA	8,6000	15:55	10	8.86	-1.83 %	533	8.6000	8.7000	562	14	123	[+]
AGO	8.60 8.86	7.9800 9.7400	15:35 15:26 15:25 15:25	5 200 250 140	8,6800 8,6000 8,6200 8,6200	1 1 1 4	152 170 200 3203	8.5600 8.5400 8.5200 8.5000	8.7200 8.7600 8.8000 8.8400	737 200 250 200	2 1 1 1
AGROTON	4,7950	16:20	125	5.00	-4.10 %	1	4.7350	4.7950	317	3	17	[+]
AGT	4.70 5.00	4.5000 5.5000	13:54 12:37 11:46 10:25	100 293 2 250	4,8000 4,8000 4,8550 4,7200	1 2 2 3	450 344 1050 1018	4.7300 4.7200 4.7150 4.7100	4.8000 4.8550 4.8900 4.9150	3891 26 20 20	1 2 1 1
AIGAMES	0,8240	10:45	300	0.82	0.00 %	100	0.8020	0.8220	200	1	0	[+]
ALG	0.82 0.82	0.7400 0.9040	10:45 10:45 16:16 16:01	100 100 2 2	0,8220 0,8220 0,8240 0,8020	2 1 1 1	2113 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8240 0.8360 0.8380 0.8400	2851 3517 7592 1048	3 1 2 2
AILLERON	17,1800	17:00	1	17.24	-1.94 %	85	17.1200	17.1800	558	7	111	[+]
ALL	16.76 17.56	15.5200 18.9600	16:48 16:48 16:48 16:42	194 36 64 5	17,1000 17,1800 17,1600 17,1800	1 1 1 1	3 500 169 60	17.0200 17.0000 16.9400 16.9200	17.2200 17.2400 17.2800 17.3000	300 3 45 1250	1 1 2 1
AIRWAY	0,3125	17:00	100	0.31	-0.16 %	699	0.3015	0.3125	2732	49	15	[+]
AWM	0.29 0.31	0.2805 0.3425	17:00 17:00 16:49 16:49	158 100 6800 710	0,3125 0,3125 0,3065 0,3065	1 1 1 1	700 800 900 6600	0.3010 0.3000 0.2970 0.2955	0.3130 0.3140 0.3150 0.3165	9123 2502 7000 6600	2 1 2 1
ALIOR	123,4500	17:00	114	125.75	-1.63 %	545	123.4000	123.5000	20	253	31 126	[+]
ALR	121.60 125.75	113.2000 138.3000	17:00 17:00 17:00 17:00	72 261 225 60	123,4500 123,4500 123,4500 123,4500	2 2 2 2	630 96 110 54	123.3500 123.3000 123.2500 123.2000	123.5500 123.8000 123.8500 124.0000	350 10 1207 14	1 1 1 2
ALLEGRO	30,0150	17:00	10	29.80	0.47 %	7534	30.0150	30.0250	13244	4 723	142 237	[+]
ALE	29.62 30.41	26.8200 32.7800	17:00 17:00 17:00 17:00	337 293 611 6886	30,0150 30,0150 30,0150 30,0150	1 8 1 1	1634 383306 1955 1955	30.0050 30.0000 29.9850 29.9700	30.0300 30.0400 30.0450 30.0550	1048 1542 3710 205	2 2 2 2
ALTA	1,6600	15:07	64	1.60	-0.30 %	2	1.6050	1.6500	98	6	9	[+]
AAT	1.60 1.66	1.4400 1.7600	14:01 14:01 14:01 13:50	28 1 1 9	1,6600 1,6450 1,6450 1,6000	1 1 1 2	88 1076 862 5988	1.6000 1.5900 1.5850 1.5800	1.6600 1.6650 1.6700 1.6800	2717 338 3164 4465	2 1 1 1
ALTUSTFI	2,7100	13:51	605	2.69	-0.37 %	5	2.6900	2.7100	1	2	6	[+]
ALI	2.66 2.71	2.4300 2.9500	13:51 13:10 12:58 12:58	1 691 9 1	2,7100 2,7100 2,7100 2,7000	1 3 1 4	1309 1067 6200 6509	2.6800 2.6700 2.6600 2.6500	2.7200 2.7300 2.7400 2.7500	1640 1500 2500 493	1 1 1 3
AMBRA	19,3000	17:00	1	19.26	0.21 %	10	19.0600	19.3000	144	10	188	[+]
AMB	19.00 19.30	17.3400 21.1500	17:00 17:00 16:26 16:09	5 1 1 76	19,3000 19,3000 19,2800 19,0400	2 2 7 1	85 951 853 132	19.0400 19.0200 19.0000 18.9200	19.3800 19.4000 19.4600 19.4800	10 168 2 111	1 4 1 1
AMICA	51,8000	17:03	10	52.50	-2.26 %	95	51.6000	51.8000	43	8	405	[+]
AMC	51.40 52.60	47.2500 57.7000	17:02 17:00 17:00 17:00	40 25 5 20	51,8000 51,8000 51,8000 51,8000	2 4 4 7	51 384 4 91	51.5000 51.4000 51.3000 51.2000	52.0000 52.1000 52.2000 52.3000	224 13 42 31	3 1 1 2
AMREST	11,7400	17:00	110	11.70	0.34 %	136	11.6200	11.7400	97	28	322	[+]
EAT	11.58 11.74	10.5400 12.8600	17:00 17:00 17:00 17:00	182 26 122 71	11,7400 11,7400 11,7400 11,7400	2 1 2 1	2171 249 299 500	11.6000 11.5800 11.5200 11.5000	11.7600 11.7800 11.8000 11.8400	7 5 233 150	2 1 2 1
ANSWEAR	18,9000	17:00	200	17.52	8.00 %	17	18.8400	18.9000	389	211	3 763	[+]
ANR	17.46 18.98	15.7800 19.2600	17:00 17:00 17:00 16:48	6 11 2 378	18,9000 18,9000 18,9000 18,9800	1 1 2 1	199 300 306 455	18.7600 18.7000 18.6600 18.6400	19.0000 19.0200 19.0400 19.0600	1938 136 72 61	11 2 2 1
APATOR	25,4500	17:00	12	25.45	-0.20 %	75	25.2000	25.4500	64	6	156	[+]
APT	25.00 25.70	22.9500 27.9500	16:23 16:00 15:33 15:33	1 2 8 47	25,4500 25,2000 25,1500 25,2000	2 3 3 7	167 212 612 3071	25.1500 25.1000 25.0500 25.0000	25.6000 25.6500 25.7000 25.7500	100 491 341 49	2 5 4 1
APLISENS	17,7000	14:37	98	17.75	0.00 %	121	17.6500	17.7000	2	0	8	[+]
APN	17.60 17.75	16.0000 19.5000	14:37 14:34 12:52 12:52	3 92 1 1	17,7000 17,6500 17,6500 17,6500	1 2 1 3	142 354 400 811	17.6000 17.5000 17.4500 17.4000	17.7500 17.8000 17.8500 18.0000	709 100 10 991	3 1 1 1
APSENERGY	3,1500	15:14	14	3.08	4.30 %	700	3.0700	3.1400	218	7	23	[+]
APE	3.06 3.18	2.7800 3.3800	15:14 13:26 13:26 13:12	24 83 60 4	3,1400 3,0600 3,0700 3,0800	2 2 1 2	578 197 2000 23	3.0600 3.0500 3.0400 3.0300	3.1500 3.1600 3.1700 3.1800	1106 2000 220 7501	6 1 2 4
ARCHICOM	54,0000	17:00	555	51.40	3.45 %	1744	54.0000	54.2000	17	202	10 892	[+]
ARH	51.40 56.00	46.3000 56.4000	17:00 17:00 16:45 16:41	353 9 85 37	54,0000 54,0000 54,0000 54,0000	1 1 1 3	1 37 30 368	53.4000 53.2000 52.6000 52.4000	54.4000 54.8000 56.0000 56.2000	20 253 74 24	1 1 2 1
ARCTIC	7,3000	17:04	150	7.96	-8.29 %	2	7.2900	7.3000	3540	238	1 791	[+]
ATC	7.17 7.96	7.1700 8.7500	17:03 17:03 17:03 17:00	1000 1000 2000 70	7,3000 7,3000 7,3000 7,3000	3 4 2 9	192 1752 27 710	7.2800 7.2700 7.2600 7.2500	7.3900 7.4000 7.4800 7.4900	200 10 200 500	1 1 1 1
ARLEN	31,0000	17:00	5	31.15	0.00 %	525	30.6000	31.0000	668	5	151	[+]
ARL	30.40 31.60	28.0500 34.2500	16:31 16:03 15:51 15:51	65 38 100 100	30,6000 31,0000 31,0000 31,0000	1 1 1 1	610 20 571 1000	30.5000 30.4500 30.4000 30.3000	31.2000 31.3500 31.4500 31.5000	250 1 63 450	1 1 1 2
ARTIFEX	20,7000	17:00	16	21.05	-1.66 %	150	20.2000	20.7000	718	23	478	[+]
ART	20.05 21.70	18.9600 23.1500	17:00 17:00 17:00 17:00	168 250 242 378	20,7000 20,7000 20,7000 20,7000	1 1 5 1	200 150 251 20	20.1000 20.0500 20.0000 19.9200	20.8000 21.0000 21.2000 21.4000	782 5000 500 500	1 1 1 1
ASBIS	64,3500	17:00	94	65.00	-1.00 %	953	64.3500	64.4500	2	266	17 163	[+]
ASB	63.50 65.20	58.5000 71.5000	17:00 17:00 17:00 17:00	1 40 5 1	64,3500 64,3500 64,3500 64,3500	2 4 1 3	603 187 3 102	64.3000 64.2000 64.1500 64.1000	64.5000 64.6500 64.7000 64.7500	51 2 220 2	2 2 2 2
ASMGROUP	0,2670	17:00	2255	0.25	5.95 %	10145	0.2670	0.2730	762	1 686	459	[+]
ASM	0.25 0.29	0.2520 0.3060	17:00 17:00 17:00 16:49	4000 257 20 240	0,2670 0,2670 0,2670 0,2730	2 2 2 4	20436 651 20655 38610	0.2660 0.2650 0.2640 0.2630	0.2740 0.2750 0.2760 0.2770	15700 10914 13151 6824	5 2 3 1
ASSECOBS	81,4000	17:01	74	77.00	4.63 %	26	81.0000	81.4000	13	5	390	[+]
ABS	77.00 81.40	69.4000 84.6000	17:00 16:49 16:49 16:48	26 6 6 5	81,4000 81,2000 81,2000 81,0000	1 2 2 1	75 19 188 33	79.4000 79.2000 79.0000 78.8000	81.6000 81.8000 82.0000 82.4000	23 22 2758 54	2 3 5 3
ASSECOPOL	191,0000	17:02	1	193.35	-1.24 %	250	191.0000	191.1000	108	243	46 717	[+]
ACP	189.90 193.80	174.0500 212.6000	17:02 17:02 17:00 17:00	251 62 97 42	191,0000 191,0000 191,0000 191,0000	1 2 2 4	1340 5732 4488 125	190.9000 190.6000 190.5500 190.5000	191.1500 191.2500 191.3500 191.4000	1095 532 40 108	2 2 2 2
ASSECOSEE	59,6000	17:00	10	60.40	-1.32 %	28	59.6000	60.4000	10	3	177	[+]
ASE	59.60 60.90	54.4000 66.4000	17:00 17:00 17:00 17:00	20 1 1 100	59,6000 59,6000 59,6000 59,6000	10 4 5 3	182 105 126 102	59.5000 59.4000 59.3000 59.2000	60.5000 60.7000 60.8000 61.0000	5 20 37 201	1 1 1 3
ASTARTA	47,5000	17:00	8	47.60	0.00 %	33	47.4000	47.5000	124	7	335	[+]
AST	46.90 47.60	42.8500 52.3000	16:40 16:35 16:15 16:15	5 2 18 1472	47,3000 47,5000 47,4500 47,4500	1 1 1 1	854 39 111 39	47.2500 47.1000 47.0000 46.9500	47.6000 47.6500 47.7000 47.7500	97 100 437 1	1 1 2 1
ATAL	60,3000	16:48	10	59.30	-0.17 %	138	59.2000	60.2000	103	2	93	[+]
1AT	59.10 60.50	53.4000 65.2000	16:48 16:48 16:33 16:33	85 8 7 50	60,2000 60,2000 60,2000 60,1000	3 4 1 2	309 280 5 180	59.1000 59.0000 58.9000 58.8000	60.3000 60.4000 60.5000 60.6000	103 388 329 40	2 2 5 1
ATENDE	3,5000	17:00	20	3.44	0.57 %	612	3.4400	3.5000	52169	29	99	[+]
ATD	3.44 3.50	3.1000 3.7800	16:48 16:22 15:50 15:50	260 32 740 510	3,4900 3,4400 3,4900 3,4900	1 4 1 1	1000 199 1 3	3.4200 3.4000 3.3800 3.3700	3.5200 3.5300 3.5400 3.5500	750 1721 2404 5998	1 1 2 4
ATLANTAPL	18,0500	16:04	50	18.60	-2.96 %	730	18.0500	18.6000	444	1	11	[+]
ATP	18.05 18.60	16.7500 20.4000	15:24 15:13 14:03 13:53	2 10 1 100	18,2000 18,2000 18,1500 18,2000	3 1 1 1	495 870 75 5	18.0000 17.8000 17.7000 17.5000	18.6500 19.0500 19.1000 19.3000	1 145 1 1	1 2 1 1
ATMGRUPA	3,9300	15:06	550	3.93	-1.01 %	732	3.9100	3.9400	241	2	10	[+]
ATG	3.91 3.95	3.5400 4.3200	14:56 13:55 11:56 11:56	200 38 14 9	3,9300 3,9100 3,9300 3,9300	4 1 4 1	742 50 2000 50	3.9000 3.8900 3.8800 3.8700	3.9500 3.9600 3.9700 3.9800	963 5 2000 2975	1 1 1 3
ATREM	63,4000	17:00	10	63.90	-0.78 %	37	62.8000	63.4000	10	18	1 122	[+]
ATR	60.50 64.00	57.6000 70.2000	16:48 16:48 16:48 16:41	35 9 20 24	63,4000 63,4000 63,4000 62,8000	1 1 2 2	117 227 270 211	62.6000 62.5000 62.4000 62.3000	63.5000 63.6000 63.7000 64.0000	290 100 321 436	2 1 2 5
AUTOPARTN	22,6500	17:04	66	22.90	-0.22 %	419	22.6500	22.7000	107	145	3 275	[+]
APR	22.25 23.10	20.6500 25.1500	17:04 17:00 17:00 17:00	27 10 6 26	22,6500 22,6500 22,6500 22,6500	1 1 2 6	103 100 1933 3536	22.5500 22.5000 22.4500 22.4000	22.8000 22.8500 22.9000 22.9500	812 1383 3383 1383	4 2 4 2
BBIDEVNFI	5,3800	16:39	1	5.34	0.37 %	881	5.3400	5.4000	1743	1	7	[+]
BBD	5.34 5.40	4.8100 5.8600	16:35 16:35 11:57 11:57	177 1 8 1	5,3400 5,3400 5,4000 5,3800	4 2 2 2	2871 501 1251 25	5.3200 5.2800 5.2600 5.2200	5.4400 5.4800 5.5000 5.5600	3136 815 7662 366	1 2 1 1
BENEFIT	3 888,0000	17:00	21	3,924.00	-0.97 %	62	3888.0000	3890.0000	15	4	14 428	[+]
BFT	3,870.00 3,932.00	3532.0000 4316.0000	17:00 17:00 17:00 17:00	7 10 4 8	3 888,0000 3 888,0000 3 888,0000 3 888,0000	1 1 1 1	4 4 15 112	3876.0000 3872.0000 3870.0000 3868.0000	3892.0000 3894.0000 3896.0000 3902.0000	23 3 19 53	2 2 2 2
BEST	29,5000	16:24	1150	29.50	0.00 %	752	29.4000	29.8000	135	6	168	[+]
BST	29.40 29.80	26.6000 32.4000	15:51 15:50 15:43 15:36	7 100 4 78	29,8000 29,6000 29,5000 29,5000	3 2 1 1	300 300 260 500	29.2000 29.1000 29.0000 28.9000	30.0000 30.2000 30.3000 30.4000	1020 74 80 386	4 1 1 4
BETACOM	5,0800	16:08	70	5.20	-2.31 %	1630	5.0800	5.2800	1648	1	3	[+]
BCM	5.08 5.28	4.6800 5.7200	15:28 12:50 12:50 09:24	2 27 223 200	5,2800 5,1800 5,2000 5,2000	2 2 1 1	2201 2157 317 377	5.0600 5.0000 4.9800 4.8800	5.3000 5.3600 5.4000 5.5000	1224 5578 999 2135	2 2 1 2
BIGCHEESE	5,6000	16:43	15	5.50	1.63 %	97	5.5300	5.6000	1385	4	21	[+]
BCS	5.50 5.60	4.9500 6.0500	16:42 16:42 16:16 16:15	91 500 17 20	5,5900 5,5900 5,5200 5,5200	1 1 6 2	463 200 610 9	5.5200 5.5100 5.5000 5.4900	5.6100 5.6400 5.6800 5.7300	527 744 240 150	1 2 1 1
BIOCELTIX	85,7000	17:00	2	86.50	0.12 %	302	85.1000	85.7000	85	5	399	[+]
BCX	83.20 86.60	77.9000 95.1000	17:00 17:00 17:00 17:00	7 6 4 13	85,7000 85,7000 85,7000 85,7000	1 2 2 1	10 22 23 5	85.0000 84.8000 84.5000 84.4000	85.8000 85.9000 86.0000 86.4000	45 10 20 200	1 1 1 1
BIOMAXIMA	11,6200	17:00	11	11.56	0.52 %	424	11.5000	11.6200	103	1	8	[+]
BMX	11.50 11.62	10.4200 12.7000	16:02 14:15 13:55 12:41	4 5 5 76	11,6200 11,6200 11,6200 11,5000	3 1 4 2	101 300 218 100	11.4800 11.4400 11.4200 11.4000	11.6400 11.6600 11.6800 11.7000	50 50 50 170	1 1 1 2
BIOTON	4,1850	17:00	3	4.20	-0.36 %	49	4.1250	4.1850	1261	10	42	[+]
BIO	4.13 4.20	3.7800 4.6200	17:00 17:00 17:00 16:44	10 1428 59 199	4,1850 4,1850 4,1850 4,1300	4 2 5 8	112 9 1610 18457	4.1200 4.1100 4.1050 4.1000	4.1900 4.1950 4.2000 4.2050	2065 1044 5360 232	5 1 4 1
BLOOBER	27,3500	17:00	44	27.05	2.05 %	30	27.1500	27.3500	176	39	1 054	[+]
BLO	26.50 27.40	24.3500 29.7500	17:00 17:00 17:00 17:00	10 446 5 42	27,3500 27,3500 27,3500 27,3500	1 1 4 1	85 396 2262 57	27.1000 27.0500 27.0000 26.7000	27.4000 27.4500 27.5000 27.7000	347 352 2025 130	3 3 7 2
BNPPL	145,0000	17:04	41	146.00	-0.82 %	1959	145.0000	146.2000	50	19	2 706	[+]
BNP	140.60 147.00	131.4000 160.6000	17:04 17:02 17:01 17:01	10 403 7 345	145,0000 145,0000 145,0000 145,0000	2 2 1 2	117 174 24 52	144.4000 144.2000 143.6000 142.8000	146.8000 147.0000 147.2000 147.6000	109 137 40 149	1 1 1 2
BOGDANKA	24,9500	17:00	81	25.15	1.63 %	496	24.9500	25.1000	547	226	5 712	[+]
LWB	24.70 25.60	22.6500 27.6500	17:00 17:00 17:00 17:00	11 236 1 100	24,9500 24,9500 24,9500 24,9500	1 2 2 4	200 719 200 1308	24.9000 24.8500 24.8000 24.7500	25.1500 25.2000 25.2500 25.3000	193 2 3005 2681	3 1 3 4
BOOMBIT	6,4000	16:18	10	6.38	1.59 %	20	6.3400	6.4000	5	5	30	[+]
BBT	6.30 6.42	5.7600 7.0000	16:18 16:09 16:03 16:00	10 300 250 200	6,4000 6,4200 6,4200 6,4200	2 4 1 1	258 1842 215 10	6.3200 6.3000 6.2800 6.2600	6.4200 6.4400 6.4800 6.5000	148 520 625 724	1 1 5 3
BORYSZEW	4,3850	17:02	300	4.53	-4.15 %	2945	4.3850	4.4350	500	342	1 514	[+]
BRS	4.35 4.55	4.0800 4.9800	17:00 17:00 17:00 17:00	7457 500 311 428	4,3850 4,3850 4,3850 4,3850	5 2 1 5	2163 10325 11 4480	4.3800 4.3700 4.3650 4.3600	4.4400 4.4450 4.4500 4.4650	5635 2092 4860 1919	1 2 1 2
BOS	10,2000	16:18	1	10.36	0.00 %	32	10.1400	10.2400	51	31	311	[+]
BOS	10.08 10.38	9.3300 11.3800	15:57 15:57 15:57 15:57	7 10 15 87	10,2600 10,2600 10,2400 10,2200	3 6 5 7	92 1673 330 1459	10.1200 10.1000 10.0800 10.0600	10.2600 10.2800 10.3000 10.3200	463 480 357 884	3 3 8 5
BOWIM	6,4800	16:36	2	6.52	-0.61 %	200	6.3600	6.4800	324	14	88	[+]
BOW	6.34 6.52	5.8800 7.1600	16:25 15:34 15:34 15:34	10 288 313 200	6,4800 6,3400 6,3600 6,3600	1 3 4 2	692 600 1714 279	6.3400 6.3200 6.3000 6.2800	6.5000 6.5200 6.5400 6.5600	1723 620 2000 1200	2 2 1 4
BUDIMEX	722,4000	17:00	40	721.60	-0.36 %	15	722.4000	722.6000	3	18	12 928	[+]
BDX	702.60 726.00	649.6000 793.6000	17:00 17:00 17:00 17:00	4 6 9 2	722,4000 722,4000 722,4000 722,4000	1 2 2 2	15 6 84 34	722.2000 721.8000 721.4000 720.6000	722.8000 723.0000 723.2000 723.4000	73 10 63 65	2 2 2 2
BUMECH	21,6800	17:03	100	21.82	-1.45 %	885	21.6800	21.9000	200	90	1 991	[+]
BMC	21.52 22.64	19.6400 24.0000	17:00 17:00 17:00 17:00	100 135 22 20	21,6800 21,6800 21,6800 21,6800	2 1 1 2	240 75 100 2000	21.6600 21.6400 21.6200 21.6000	21.9600 21.9800 22.1000 22.2600	1 110 376 200	1 1 1 1
CAPITAL	2,3200	16:37	1000	1.76	26.78 %	84549	PKC	PKC	8985	296	627	[+]
CPA	1.76 2.32	2.1000 2.5400	16:37 16:36 16:36 16:36	1500 3500 1500 5000	2,3200 2,3200 2,3200 2,3200	1 1 2 4	5000 1000 6061 5920	2.7400 2.6800 2.6200 2.6000	2.1000 2.3000 2.3200 2.3400	6744 30000 5000 548	1 1 1 1
CAPITEA	0,5400	17:04	1100	0.53	2.66 %	6982	0.5360	0.5400	8864	519	275	[+]
CAP	0.52 0.55	0.4810 0.5860	17:02 16:49 16:42 16:35	930 2070 5 500	0,5400 0,5400 0,5420 0,5380	1 3 1 3	15757 11901 10000 26500	0.5340 0.5300 0.5240 0.5220	0.5420 0.5460 0.5480 0.5500	4077 6634 88500 7942	1 3 1 3
CAPTORTX	80,0000	16:10	187	80.60	-1.23 %	50	79.9000	80.9000	1	2	139	[+]
CTX	79.70 81.90	72.6000 88.6000	16:05 15:59 15:59 14:46	45 5 2 4	80,1000 80,1000 80,1000 80,2000	1 1 1 1	98 400 55 50	79.8000 79.7000 79.5000 79.4000	81.6000 81.7000 81.8000 82.0000	45 12 150 140	1 1 2 2
CASPAR	5,1000	11:37	14	5.10	-0.97 %	1	4.8800	5.1000	881	0	0	[+]
CSR	5.10 5.15	4.6000 5.6000	11:37 09:01 09:01 17:03	5 1 1 300	5,1000 5,1500 5,1000 5,1500	1 1 1 1	10 100 10 3	4.8000 4.7000 4.6000 4.5200	5.1500 5.2000 5.3500 5.4000	10434 22 283 490	3 2 1 2
CAVATINA	13,6000	16:21	36	13.90	0.00 %	114	13.6000	13.9000	90	0	1	[+]
CAV	13.60 13.90	12.5500 15.2500	12:09 09:14 09:14 09:14	50 2 1 1	13,6500 13,9000 13,9000 13,9000	1 2 1 2	50 33 20 60	13.5500 13.5000 13.4000 13.3500	13.9500 14.0000 14.0500 14.1000	124 232 101 72	2 4 1 1
CDPROJEKT	283,7000	17:00	555	293.00	-3.21 %	2851	283.7000	285.0000	5	312	89 229	[+]
CDR	283.00 293.00	263.7000 322.3000	17:00 17:00 17:00 17:00	10 4 148 15	283,7000 283,7000 283,7000 283,7000	5 3 5 4	1402 13 518 103	283.6000 283.5000 283.4000 283.3000	285.1000 285.3000 285.4000 285.5000	5 328 67 52	1 1 1 1
CDRL	8,7000	17:01	500	8.45	3.57 %	35	8.6500	8.9000	136	36	321	[+]
CDL	8.45 9.25	7.6500 9.2500	17:01 17:00 17:00 16:37	950 500 199 45	8,7000 8,7000 8,7000 8,9000	1 3 1 2	10 1200 200 270	8.5500 8.5000 8.4500 8.4000	9.0000 9.2000 9.3000 9.5500	850 1000 2 600	1 1 1 2
CELTIC	1,7900	17:00	1	1.97	5.29 %	2	1.7600	1.7900	1114	87	166	[+]
CPD	1.78 1.97	1.7750 2.1600	14:56 14:56 14:56 14:56	400 1100 800 2	1,7800 1,7800 1,7850 1,7950	1 2 1 1	200 1002 2 2	1.7550 1.7500 1.7400 1.7300	1.8000 1.8750 1.8800 1.8850	4300 2 2 1372	1 1 1 1
CEZ	208,6000	14:01	4	208.00	0.38 %	25	202.8000	213.0000	33	0	23	[+]
CEZ	208.00 210.00	187.2000 228.8000	14:01 14:01 13:58 11:21	4 42 10 10	208,6000 208,6000 208,6000 210,0000	2 1 1 1	5 8 10 5	202.2000 201.2000 201.0000 200.0000	213.2000 214.8000 216.0000 216.4000	12 7 100 5	1 1 1 1
CIGAMES	3,2300	17:00	1221	3.25	-0.62 %	7338	3.2300	3.2400	100	242	779	[+]
CIG	3.18 3.29	2.9250 3.5750	17:00 17:00 16:49 16:49	441 56 200 800	3,2300 3,2300 3,2050 3,2050	1 2 5 2	20000 820 13672 1100	3.2250 3.2050 3.2000 3.1950	3.2450 3.2500 3.2600 3.2800	300 2592 460 3150	1 1 1 2
CLNPHARMA	20,8500	17:02	300	21.10	-0.24 %	100	20.7000	20.8500	350	9	189	[+]
CLN	20.45 21.10	19.0000 23.2000	17:00 17:00 17:00 17:00	22 78 9 1	20,8500 20,8500 20,8500 20,8500	2 2 5 2	152 151 2359 190	20.6000 20.5500 20.5000 20.4500	20.9000 21.0500 21.1000 21.1500	200 194 2905 58	1 5 6 1
CLOUD	67,4000	16:24	8	66.60	1.20 %	10	66.4000	66.6000	1	1	36	[+]
CLD	65.00 67.40	60.0000 73.2000	15:17 14:40 14:02 12:17	6 19 111 4	67,4000 66,4000 66,4000 66,4000	1 1 3 1	50 50 21 24	65.2000 64.8000 64.4000 64.0000	67.0000 67.4000 67.8000 68.2000	10 50 27 110	1 1 1 1
COALENERG	2,3640	15:47	651	2.45	-3.35 %	1075	2.3660	2.3900	102794	52	125	[+]
CLE	2.36 2.45	2.2040 2.6920	15:47 15:47 15:44 15:39	169 150 335 500	2,3640 2,3640 2,3880 2,3620	5 3 3 1	10825 1150 2453 600	2.3640 2.3620 2.3600 2.3540	2.4180 2.4280 2.4300 2.4320	1255 477 459 1000	2 1 1 1
COGNOR	5,1250	17:00	762	5.25	-2.94 %	2500	5.1150	5.1250	238	387	1 988	[+]
COG	5.07 5.25	4.7260 5.7750	17:00 17:00 17:00 17:00	238 762 8 5011	5,1250 5,1250 5,1250 5,1250	2 2 4 1	560 2450 545 312	5.1100 5.1050 5.1000 5.0950	5.1300 5.1350 5.1400 5.1450	4420 272 1000 4553	3 1 1 1
COLUMBUS	3,6300	17:00	100	3.70	-2.16 %	238	3.6300	3.6500	1000	45	166	[+]
CLC	3.53 3.72	3.3300 4.0600	17:00 17:00 17:00 16:31	12 2 2 631	3,6300 3,6300 3,6300 3,6500	1 1 1 3	2 2 2 522	3.6250 3.6150 3.5650 3.5600	3.6700 3.6750 3.6850 3.6950	120 9022 9 5	1 2 1 1
COMP	56,5000	17:00	11	56.60	-0.53 %	557	56.0000	56.5000	37	2	102	[+]
CMP	55.30 56.60	51.0000 62.2000	17:00 17:00 16:47 16:43	39 40 49 270	56,5000 56,5000 56,0000 56,0000	1 1 1 1	111 41 94 57	55.5000 55.4000 55.3000 55.2000	56.6000 56.8000 56.9000 57.0000	110 177 1200 176	2 2 1 3
COMPERIA	4,6000	09:00	108	0.00	0.00 %	888	4.4200	4.6000	1700	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	3 1 2 1	2846 800 1113 676	4.4000 4.3200 4.2000 4.1800	4.8000 4.9200 4.9600 5.2000	645 330 250 540	1 1 1 1
COMPREMUM	1,3300	17:00	183	1.30	2.31 %	180	1.3050	1.3300	3328	156	205	[+]
CPR	1.28 1.36	1.1700 1.4300	17:00 17:00 16:47 16:47	5572 500 1945 8055	1,3300 1,3300 1,3400 1,3400	2 4 1 1	5000 18243 9000 4748	1.2900 1.2800 1.2650 1.2600	1.3350 1.3400 1.3450 1.3500	8318 2000 5000 9602	2 1 1 6
CORMAY	0,5940	17:00	29	0.58	1.02 %	3000	0.5800	0.5940	52145	127	74	[+]
CRM	0.57 0.59	0.5220 0.6380	17:00 17:00 17:00 16:45	71 477 29 47	0,5940 0,5940 0,5940 0,5920	1 1 2 3	5000 2814 5033 17530	0.5780 0.5760 0.5740 0.5720	0.5980 0.6000 0.6040 0.6060	1503 12265 2408 7500	1 3 1 1
CREEPYJAR	604,0000	17:00	3	606.00	-0.33 %	2	602.0000	604.0000	122	1	616	[+]
CRJ	596.00 612.00	546.0000 666.0000	17:00 17:00 17:00 17:00	18 4 3 1	604,0000 604,0000 604,0000 604,0000	2 1 1 4	32 10 8 84	600.0000 598.0000 596.0000 594.0000	606.0000 608.0000 610.0000 612.0000	37 49 134 74	2 5 8 6
CREOTECH	662,0000	17:00	2	644.00	2.80 %	27	662.0000	664.0000	3	12	7 922	[+]
CRI	636.00 678.00	580.0000 708.0000	17:00 17:00 17:00 17:00	4 3 1 1	662,0000 662,0000 662,0000 662,0000	5 4 1 2	549 165 96 144	661.0000 660.0000 659.0000 658.0000	665.0000 668.0000 671.0000 672.0000	7 5 10 300	1 1 1 1
CYBERFLKS	185,9000	17:00	2	190.00	-2.16 %	10	185.4000	185.9000	34	20	3 681	[+]
CBF	185.00 190.00	171.0000 209.0000	17:00 17:00 17:00 17:00	65 35 6 25	185,9000 185,9000 185,9000 185,9000	1 1 22 2	40 100 180 4	185.3000 185.2000 185.0000 184.9000	186.0000 186.4000 186.8000 187.0000	283 2645 7 89	2 1 1 1
CYFRPLSAT	13,5900	17:04	95	13.40	1.42 %	7399	13.5900	13.6000	9789	2 119	28 523	[+]
CPS	13.20 13.60	12.0600 14.7400	17:04 17:04 17:04 17:04	1500 500 95 200	13,5900 13,5900 13,5900 13,5900	1 1 4 1	22762 1 78736 13028	13.5500 13.5400 13.5000 13.4700	13.6050 13.6150 13.6200 13.6300	3712 5 540 127	3 1 3 4
DADELO	72,3000	17:00	23	72.50	-0.28 %	176	72.3000	72.8000	383	2	129	[+]
DAD	72.20 72.80	65.3000 79.7000	17:00 17:00 16:43 16:37	1 1 8 3	72,3000 72,3000 72,8000 72,5000	3 4 8 6	389 309 616 24	72.2000 72.1000 72.0000 71.8000	72.9000 73.0000 73.1000 73.3000	439 70 70 31	5 4 3 1
DATAWALK	135,0000	17:00	3	137.00	-1.75 %	40	134.6000	135.0000	5	18	2 413	[+]
DAT	133.00 137.20	123.4000 150.6000	17:00 17:00 17:00 17:00	20 1 2 1	135,0000 135,0000 135,0000 135,0000	2 3 5 1	97 39 195 10	134.4000 134.2000 134.0000 133.8000	135.6000 136.6000 137.0000 137.2000	94 27 482 1049	1 1 6 3
DBENERGY	10,0000	10:03	5	10.20	-2.44 %	5	9.9000	10.1000	10	0	0	[+]
DBE	10.00 10.25	9.1800 11.2000	09:01 09:01 09:01 09:01	1 1 1 1	10,2500 10,2500 10,2500 10,2500	1 1 2 2	10 20 15 100	9.8000 9.7000 9.6200 9.6000	10.2000 10.2500 10.3000 10.3500	62 111 172 37	2 2 3 2
DEBICA	84,4000	17:00	6	84.80	-0.47 %	85	84.4000	84.8000	81	1	81	[+]
DBC	84.40 84.80	76.4000 93.2000	16:49 16:49 16:41 16:41	1 5 6 4	84,8000 84,8000 84,5000 84,5000	2 1 1 2	163 20 31 70	84.3000 84.2000 84.1000 84.0000	84.9000 85.0000 85.1000 85.5000	85 207 200 78	2 4 1 3
DECORA	78,5000	17:00	2	77.40	1.42 %	81	77.2000	78.5000	34	2	148	[+]
DCR	75.80 79.00	69.7000 85.1000	17:00 16:19 16:18 16:17	3 52 55 48	78,5000 77,0000 77,0000 78,4000	3 2 1 1	100 63 50 94	77.1000 77.0000 76.8000 76.7000	78.6000 78.9000 79.0000 79.2000	43 37 1539 20	1 1 14 1
DEKPOL	83,4000	17:00	5	81.20	2.71 %	11	82.4000	83.4000	30	1	101	[+]
DEK	80.60 83.40	73.2000 89.2000	17:00 16:40 16:37 16:28	5 6 10 2	83,4000 82,2000 83,2000 83,2000	1 1 1 2	7 6 15 215	82.2000 81.0000 80.6000 80.4000	83.6000 83.8000 84.0000 84.4000	200 588 267 188	1 3 6 2
DELKO	6,3000	16:35	4	6.38	-1.25 %	239	6.2900	6.3000	596	3	18	[+]
DEL	6.30 6.38	5.7500 7.0100	16:26 16:12 16:00 15:39	3 395 2 30	6,3000 6,3000 6,3300 6,3600	2 2 2 1	600 650 204 200	6.2800 6.2700 6.2600 6.2500	6.3600 6.3700 6.3800 6.3900	553 450 5 591	2 2 1 2
DEVELIA	10,3600	17:00	338	10.30	0.19 %	56845	10.3200	10.3600	244	1 131	11 653	[+]
DVL	10.18 10.40	9.2700 11.3200	17:00 17:00 17:00 17:00	75 6 229 41	10,3600 10,3600 10,3600 10,3600	2 3 1 6	11 1148 11 4334	10.2600 10.2400 10.2200 10.2000	10.3800 10.4000 10.4200 10.4400	265 628 1559 1124	2 2 3 3
DGA	26,8000	13:14	2	28.50	-6.94 %	53	26.8000	27.5000	280	0	1	[+]
DGA	26.80 28.50	25.7000 31.3000	13:14 13:01 13:00 11:11	2 3 5 5	27,2000 27,2000 27,4000 27,8000	2 2 1 1	200 160 145 296	26.6000 26.4000 26.2000 25.4000	28.5000 28.9000 29.4000 29.8000	195 174 100 284	1 1 1 2
DIAG	148,0000	17:00	10	156.20	-4.45 %	2903	148.0000	149.0000	118	152	22 832	[+]
DIA	148.00 156.30	140.6000 171.8000	17:00 17:00 17:00 17:00	80 16 23 11	148,0000 148,0000 148,0000 148,0000	5 2 4 7	40 291 205 751	147.9000 147.8000 147.7000 147.6000	149.1000 149.2000 149.3000 149.4000	5 50 55 65	1 3 2 3
DIGITANET	204,6000	17:00	4	210.80	-2.94 %	24	203.4000	204.6000	150	8	1 725	[+]
DIG	202.00 210.80	189.8000 231.8000	17:00 17:00 17:00 17:00	21 5 26 98	204,6000 204,6000 204,6000 204,6000	2 4 1 3	16 62 3 91	203.2000 203.0000 202.6000 202.4000	204.8000 205.0000 205.2000 205.4000	7 108 19 100	1 2 1 1
DINOPL	33,2600	17:00	40	34.01	-2.21 %	18183	33.2600	33.2700	20	4 080	136 337	[+]
DNP	33.22 34.08	30.6100 37.4100	17:00 17:00 17:00 17:00	35 1520 1489 2540	33,2600 33,2600 33,2600 33,2600	7 9 7 17	2877 12878 16241 2274	33.2500 33.2400 33.2300 33.2200	33.3200 33.3500 33.3600 33.3700	500 13973 236 13917	1 2 2 2
DMGROUP	2,4000	15:48	2	2.43	-1.23 %	4303	2.3100	2.3500	18615	19	44	[+]
DMG	2.23 2.43	2.1900 2.6700	15:47 15:47 15:47 15:47	3429 5 5 450	2,3200 2,3200 2,3200 2,3200	4 2 4 6	2646 40 90 613	2.3000 2.2900 2.2800 2.2600	2.3600 2.4000 2.4200 2.4300	27 1997 5 2500	3 1 1 1
DOMDEV	252,5000	17:00	313	251.50	0.60 %	88	249.0000	252.5000	10	3	634	[+]
DOM	248.50 252.50	226.5000 276.5000	17:00 17:00 17:00 17:00	29 18 70 19	252,5000 252,5000 252,5000 252,5000	3 5 2 6	20 21 96 258	248.5000 248.0000 247.5000 247.0000	253.0000 253.5000 254.5000 255.0000	126 44 2 44	3 1 1 5
DRAGOENT	19,0500	17:00	300	19.10	0.00 %	18	19.0000	19.0500	41	0	9	[+]
DGE	18.60 19.10	17.2000 21.0000	16:32 16:20 16:19 16:19	30 52 4 1	19,0000 19,0000 19,0000 18,9500	1 1 1 2	1 273 2 4	18.6500 18.6000 18.5500 18.4000	19.1000 19.2500 19.4000 19.4500	260 73 38 39	1 3 1 1
ECHO	5,3200	17:00	9	5.29	-0.19 %	500	5.3000	5.3200	81	514	2 727	[+]
ECH	5.29 5.33	4.7650 5.8100	17:00 17:00 16:43 16:28	8 1 19 1	5,3200 5,3200 5,3300 5,3300	1 3 1 2	500 604 6 506	5.2900 5.2800 5.2500 5.2400	5.3300 5.3400 5.3500 5.3600	158 12 6438 4000	1 2 3 1
EDINVEST	9,6000	16:07	200	9.60	0.42 %	5	9.5600	9.6000	1513	0	2	[+]
EDI	9.52 9.60	8.6400 10.5500	14:36 12:33 12:33 10:05	1 2 5 3	9,6000 9,5200 9,5400 9,6000	1 1 2 1	18 169 4785 31	9.5400 9.3200 9.3000 9.2400	9.6400 9.7000 9.7800 9.8800	97 1000 160 580	1 1 1 2
ELEKTROTI	53,6000	17:00	15	53.80	-0.37 %	10	53.1500	53.6000	243	10	528	[+]
ELT	52.05 53.80	48.4200 59.1500	17:00 17:00 16:49 16:49	23 2 67 8	53,6000 53,6000 53,6000 53,6000	1 2 1 2	60 84 31 51	53.0500 52.9500 52.3500 52.3000	53.7000 53.8000 53.9000 54.0000	210 1300 12 872	2 5 2 4
ELKOP	1,8150	16:23	260	1.79	-0.55 %	6	1.7250	1.8150	739	5	8	[+]
EKP	1.71 1.82	1.6100 1.9600	16:23 16:23 16:23 16:23	1 6 199 16	1,8150 1,8100 1,8100 1,7450	2 3 3 1	606 1009 3234 1000	1.7200 1.7150 1.7100 1.7050	1.8250 1.8300 1.8350 1.8400	183 247 305 156	1 2 2 2
ENEA	22,9800	17:00	691	22.56	1.77 %	18	22.9600	22.9800	5879	279	6 313	[+]
ENA	22.26 22.98	20.3200 24.8000	17:00 17:00 17:00 17:00	178 201 1009 6	22,9800 22,9800 22,9800 22,9800	1 1 1 1	933 18 184 18	22.9400 22.9200 22.9000 22.8800	23.0000 23.0400 23.0600 23.0800	2405 2977 2000 2700	3 2 1 1
ENELMED	19,0000	14:28	7	19.00	0.53 %	138	18.9000	19.0000	284	0	5	[+]
ENE	19.00 19.00	17.1000 20.8000	14:23 12:43 11:31 09:00	4 8 248 2	19,0000 19,0000 19,0000 19,0000	3 2 2 2	125 55 150 276	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.6000	5 10 5 25	1 1 1 2
ENERGA	19,1800	16:38	1	19.16	-0.31 %	500	18.9800	19.1600	52	12	233	[+]
ENG	18.96 19.24	17.2600 21.0500	16:38 16:38 16:38 16:38	5 70 48 45	19,1000 19,0800 19,0400 19,0400	1 2 2 1	30 300 279 150	18.9400 18.8200 18.8000 18.7600	19.1800 19.2000 19.2200 19.2400	100 100 85 6683	1 1 2 5
ENERGOINS	2,4200	16:43	25	2.44	0.83 %	7	2.3600	2.4100	6	12	29	[+]
ENI	2.34 2.44	2.2000 2.6800	16:43 16:39 16:39 16:39	1200 17 83 10	2,3500 2,4200 2,4100 2,4100	2 6 5 2	5800 5028 2833 19	2.3500 2.3400 2.3300 2.3200	2.4200 2.4300 2.4400 2.4600	1193 200 2500 749	2 1 1 1
ENTER	57,3000	17:00	30	59.00	-2.72 %	177	57.0000	57.3000	3	8	476	[+]
ENT	56.00 59.00	53.1000 64.9000	16:49 16:49 16:49 16:48	8 2 13 20	56,9000 56,9000 57,3000 57,2000	1 1 1 3	12 35 5 74	56.9000 56.8000 56.7000 56.6000	57.4000 57.5000 57.6000 57.7000	77 48 60 23	1 1 1 1
EQUNICO	1,2100	16:43	58	1.18	2.54 %	450	1.1750	1.2100	2100	7	8	[+]
EQU	1.18 1.21	1.0650 1.2950	16:43 09:59 09:20 09:00	5142 200 413 1200	1,1800 1,1800 1,1800 1,1800	1 1 5 1	1000 111 2422 500	1.1700 1.1650 1.1600 1.1550	1.2150 1.2200 1.2250 1.2300	1500 6296 239 1086	1 2 2 1
ERBUD	27,8000	17:01	75	28.00	-1.42 %	25	27.8000	27.9000	98	4	109	[+]
ERB	27.25 28.00	25.2000 30.8000	17:00 17:00 16:38 16:35	12 20 17 1	27,8000 27,8000 27,5000 27,8000	1 3 9 5	10 105 101 192	27.3500 27.3000 27.2500 27.2000	27.9500 28.0000 28.5000 28.5500	50 700 50 70	1 1 1 1
ERG	44,0000	16:48	2	0.00	0.00 %	180	42.0000	44.0000	205	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:31 09:01 09:00 15:38	19 2 21 175	42,6000 44,0000 42,0000 44,0000	1 1 0 0	39 40 0 0	40.6000 37.0000 0.0000 0.0000	45.6000 45.8000 46.0000 47.4000	72 48 55 400	1 1 1 1
ESOTIQ	32,8000	14:46	35	32.70	0.31 %	29	32.7000	32.8000	140	2	55	[+]
EAH	32.50 33.00	29.5000 35.9000	12:28 11:54 11:54 11:54	6 66 274 75	32,6000 33,0000 32,9000 32,9000	2 3 2 2	84 542 107 130	32.6000 32.5000 32.4000 32.2000	33.0000 33.1000 33.2000 33.3000	425 195 442 45	4 3 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5550	16:44	1490	0.65	-10.48 %	1300	0.5430	0.5550	8010	805	478	[+]
EUC	0.52 0.71	0.4745 0.5790	16:42 16:42 16:42 16:40	195 1158 1314 1029	0,5590 0,5590 0,5580 0,5590	2 1 1 1	3480 14228 3120 1500	0.5420 0.5410 0.5310 0.5250	0.5580 0.5660 0.5680 0.5700	400 7450 2000 4200	1 2 1 1
EUROCASH	5,9200	17:00	800	6.05	-2.15 %	421	5.9200	5.9500	100	110	657	[+]
EUR	5.92 6.08	5.4450 6.6550	17:00 17:00 17:00 17:00	339 45 555 181	5,9200 5,9200 5,9200 5,9200	1 5 1 15	51 1006 1500 3238	5.9150 5.9100 5.9050 5.9000	5.9600 5.9700 5.9800 5.9850	996 241 100 802	1 1 1 2
EUROHOLD	3,8000	16:34	15	3.86	-3.06 %	60	3.8600	3.9000	200	1	2	[+]
EHG	3.80 3.90	3.4800 4.2400	16:34 15:46 13:54 09:08	85 300 115 50	3,8600 3,9000 3,8600 3,9200	1 1 1 2	302 625 1 198	3.7400 3.7000 3.6400 3.5200	3.9200 3.9600 4.0000 4.1800	2548 3441 54 500	2 1 2 1
EUROTEL	27,0000	16:49	5	27.10	-0.18 %	5	26.5500	26.9000	106	4	97	[+]
ETL	26.10 27.30	24.4000 29.8000	16:42 16:40 15:23 15:23	1 1 475 3	26,7500 26,7500 26,4500 26,4500	2 1 2 1	21 1 110 50	26.5000 26.4500 26.4000 26.3500	26.9500 27.3000 27.4000 27.5000	600 392 300 100	1 2 1 1
FABRITY	24,9000	17:00	14	25.00	-0.40 %	89	24.9000	25.1000	200	0	7	[+]
FAB	24.90 25.20	22.5000 27.5000	17:00 12:33 12:24 09:41	53 2 13 67	24,9000 25,2000 25,0000 24,9000	5 4 4 2	698 622 1225 1000	24.8000 24.7000 24.6000 24.5000	25.2000 25.3000 25.5000 25.6000	109 277 113 335	2 2 2 3
FASING	14,4000	16:08	521	15.00	-4.00 %	41	14.4000	14.9000	504	3	38	[+]
FSG	14.00 15.00	13.5000 16.5000	14:59 14:59 14:59 14:59	49 10 10 431	14,0000 14,1000 14,1000 14,4000	1 2 6 1	529 108 2381 90	14.2000 14.1000 14.0000 13.7000	15.0000 15.4000 15.9000 16.0000	1141 500 150 100	3 1 1 1
FEERUM	14,3000	09:01	2	14.30	0.00 %	100	13.4000	14.3000	745	0	0	[+]
FEE	14.30 14.30	12.9000 15.7000	15:29 15:29 15:29 15:29	1 6 10 10	14,3000 13,7500 13,7500 13,7500	1 1 1 2	8 100 80 525	12.8500 12.7000 12.6500 12.6000	14.5000 14.8000 15.0000 15.0500	601 348 500 350	2 1 1 1
FERRO	28,9000	17:00	32	29.10	0.35 %	640	28.7000	28.9000	143	8	245	[+]
FRO	28.70 29.20	26.2000 32.0000	17:00 17:00 17:00 17:00	18 5 6 1	28,9000 28,9000 28,9000 28,9000	7 12 4 4	1057 1651 770 10	28.6000 28.5000 28.4000 28.3000	29.0000 29.1000 29.2000 29.3000	55 86 686 71	2 2 3 1
FON	1,6150	17:00	986	1.68	0.94 %	1213	1.6150	1.7150	740	7	12	[+]
FON	1.61 1.75	1.5100 1.8400	17:00 14:35 12:43 12:43	681 150 331 237	1,6150 1,6150 1,6100 1,6100	3 1 3 1	2545 500 10869 1590	1.6100 1.6050 1.6000 1.5900	1.7300 1.7400 1.7450 1.7550	1249 1230 2842 957	3 2 3 1
FORTE	20,2000	17:00	758	20.60	-1.46 %	1839	20.1000	20.2000	138	6	118	[+]
FTE	20.20 20.60	18.5500 22.6000	17:00 17:00 17:00 17:00	757 757 224 50	20,2000 20,2000 20,2000 20,2000	8 1 4 1	472 50 55 34	20.0000 19.9500 19.9000 19.8000	20.4000 20.5000 20.6000 20.7000	406 290 561 559	2 2 2 5
GAMEOPS	13,0500	15:19	3	13.40	-2.61 %	193	13.0500	13.3000	96	2	33	[+]
GOP	12.90 13.45	12.1000 14.7000	15:05 14:55 14:30 14:30	4 100 248 5	13,0500 13,3500 13,0000 13,2000	1 2 1 1	752 1304 100 160	13.0000 12.9000 12.7500 12.7000	13.3500 13.4000 13.4500 13.5000	301 200 105 1	3 1 2 1
GAMFACTOR	5,2500	15:21	186	5.17	1.94 %	997	5.1600	5.2100	114	3	17	[+]
GIF	5.15 5.25	4.6550 5.6800	15:19 13:58 13:10 13:01	114 30 3 256	5,1700 5,1700 5,1600 5,1700	1 1 2 2	1 1 201 101	5.1400 5.1300 5.1200 5.1100	5.2400 5.2600 5.2700 5.2900	543 31 51 150	1 1 2 2
GENOMTEC	4,8700	17:02	119	4.80	1.04 %	181	4.8700	4.8800	1749	38	184	[+]
GMT	4.80 4.89	4.3200 5.2800	16:43 14:04 14:04 13:34	1487 394 212 50	4,8700 4,8750 4,8800 4,8900	2 2 1 2	1047 205 2110 2327	4.8000 4.7800 4.7500 4.7400	4.8900 4.9000 4.9750 4.9800	343 184 273 3200	1 1 1 1
GETIN	0,5000	17:01	2000	0.50	0.20 %	900	0.4990	0.5010	45158	133	67	[+]
GTN	0.50 0.50	0.4495 0.5480	17:00 17:00 16:39 16:37	1984 16 1100 8900	0,5000 0,5000 0,4990 0,4990	1 7 1 4	100 36316 160 530	0.4985 0.4980 0.4975 0.4970	0.5020 0.5040 0.5050 0.5070	14001 3740 3333 4986	1 1 1 1
GPW	77,4500	17:03	35	77.20	-0.19 %	1606	77.4500	78.0000	169	50	3 879	[+]
GPW	76.75 78.45	69.5000 84.9000	17:00 17:00 17:00 17:00	11 2 2 2	77,4500 77,4500 77,4500 77,4500	2 2 3 1	4 4 304 50	77.3000 77.2000 77.1000 77.0000	78.0500 78.2000 78.3000 78.3500	4 7 100 64	2 3 1 1
GREENX	2,3020	17:00	1063	2.32	-0.86 %	1911	2.3020	2.3200	20993	363	841	[+]
GRX	2.30 2.37	2.0880 2.5520	17:00 17:00 17:00 17:00	1500 2437 11 2552	2,3020 2,3020 2,3020 2,3020	2 3 5 5	3810 1995 11066 16900	2.3000 2.2940 2.2920 2.2900	2.3240 2.3260 2.3340 2.3360	260 28980 90 566	2 1 1 1
GRODNO	15,4000	17:00	1000	14.90	3.70 %	389	15.3500	15.4000	6018	41	619	[+]
GRN	14.75 15.40	13.4500 16.3500	17:00 17:00 16:49 16:48	257 73 100 1	15,4000 15,4000 15,3000 15,3000	4 1 5 1	992 210 1371 900	15.3000 15.2500 15.2000 15.1500	15.4500 15.5000 15.5500 15.6000	1836 1104 1914 521	3 7 4 7
GRUPAAZOTY	18,2900	17:02	178	17.20	7.59 %	1238	18.2800	18.2900	3364	793	14 150	[+]
ATT	17.20 18.40	15.4800 18.9200	17:02 17:01 17:00 17:00	322 190 107 393	18,2900 18,2900 18,2900 18,2900	1 1 1 1	181 181 100 10	18.2400 18.1900 18.1500 18.1200	18.3000 18.3200 18.3300 18.3400	4001 2401 500 4772	3 4 1 1
GRUPRACUJ	45,2000	17:00	30	46.50	-1.95 %	590	45.2000	45.4000	2	52	2 386	[+]
GPP	45.20 46.85	41.8500 51.1000	17:00 17:00 17:00 17:00	20 270 41 9	45,2000 45,2000 45,2000 45,2000	1 1 7 2	33 130 365 38	45.1000 45.0500 45.0000 44.9500	46.0000 46.0500 46.9000 47.0000	133 411 500 1	1 3 1 1
GTC	2,6700	15:32	175	2.64	0.00 %	1998	2.6600	2.6900	7	4	12	[+]
GTC	2.64 2.74	2.3800 2.9000	13:54 13:06 13:06 13:06	700 34 2 1	2,6700 2,7400 2,7200 2,7000	1 1 1 1	150 500 5 5000	2.6400 2.6300 2.6200 2.6100	2.7000 2.7100 2.7400 2.7500	55 5 2168 2	2 1 4 1
HANDLOWY	117,4000	17:00	8	117.00	-1.01 %	2	117.2000	117.6000	200	19	2 261	[+]
BHW	116.20 118.40	105.4000 128.6000	17:00 17:00 17:00 17:00	7 45 7 11	117,4000 117,4000 117,4000 117,4000	1 2 1 5	27 7 2 517	117.0000 116.8000 116.6000 116.4000	117.8000 118.0000 118.4000 118.6000	31 279 24 27	3 3 2 3
HARPER	5,1000	16:37	2	5.10	1.19 %	14	5.0400	5.1000	217	3	14	[+]
HRP	5.04 5.10	4.5900 5.6000	15:03 13:14 13:06 09:49	5 80 5 1000	5,1000 5,0400 5,1000 5,0600	1 1 3 1	1 999 511 250	5.0200 5.0000 4.9800 4.9700	5.1600 5.2400 5.2600 5.2800	248 45 279 600	1 4 1 1
HELIO	47,9000	15:21	40	48.70	1.48 %	1500	48.2000	48.5000	55	1	30	[+]
HEL	47.50 49.00	43.9000 53.4000	15:21 11:55 11:16 10:26	24 20 30 445	47,9000 49,0000 49,0000 47,5000	1 1 3 1	55 100 98 38	47.5000 47.2000 47.0000 46.5000	49.0000 49.4000 50.0000 51.0000	864 29 569 200	4 1 3 2
HERCULES	1,2950	17:00	11	1.32	-1.15 %	4188	1.2950	1.3900	1000	54	74	[+]
HRS	1.29 1.45	1.1900 1.4500	17:00 17:00 17:00 17:00	1 2400 1300 999	1,2950 1,2950 1,2950 1,2950	1 1 1 1	3000 2000 1200 1500	1.2850 1.2750 1.2700 1.2650	1.4000 1.4100 1.4300 1.4400	10962 10000 1880 400	2 1 2 1
HUUUGE	23,1000	17:00	12	22.75	0.43 %	3144	22.9000	23.1000	18	2	40	[+]
HUG	22.75 23.30	20.5000 25.0000	16:48 16:21 16:21 15:54	90 37 53 24	22,9000 22,9500 22,9500 23,0000	1 3 3 3	150 400 414 176	22.8500 22.8000 22.7500 22.7000	23.2000 23.2500 23.3000 23.3500	1123 221 129 300	3 3 4 2
HYDROTOR	15,0000	17:00	86	16.60	-11.50 %	400	14.0000	15.0000	2254	1	22	[+]
HDR	15.00 16.65	14.9500 18.2500	17:00 17:00 17:00 17:00	40 40 65 15	15,0000 15,0000 15,0000 15,0000	1 1 1 1	36 74 69 150	13.8000 13.6000 13.1500 12.0000	16.2000 16.7500 17.2500 17.3500	37 448 60 209	1 1 1 2
IBSM	72,8000	11:09	2	74.80	0.00 %	13	70.0000	73.0000	104	0	0	[+]
IBS	72.80 74.80	67.4000 82.2000	09:00 09:00 13:34 13:15	2 1 1 3	74,8000 72,8000 72,6000 69,8000	1 1 1 1	27 125 19 20	69.8000 69.6000 68.8000 62.4000	74.8000 75.0000 76.0000 76.6000	95 15 15 295	1 1 1 1
IDMSAPL	0,4960	15:44	6	0.50	0.00 %	3419	0.4560	0.4960	41	0	0	[+]
IDM	0.50 0.50	0.4480 0.5450	16:09 15:50 15:49 11:14	7 4 24 4	0,4960 0,4960 0,4960 0,4560	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 0.4000 0.3980	0.4980 0.5000 0.5150 0.5200	3000 15100 3000 3932	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 8556 477	1 1 9 1
IFIRMA	29,6000	17:00	4	29.80	-0.67 %	70	29.4500	29.6500	11	3	76	[+]
IFI	29.20 29.80	26.8500 32.7500	17:00 17:00 16:45 16:45	20 20 1 16	29,6000 29,6000 29,6000 29,6000	1 1 1 2	48 67 75 150	29.4000 29.3000 29.2000 29.1500	29.7000 29.7500 29.8000 29.8500	135 93 301 480	1 2 2 3
IFSA	0,1280	15:35	39	0.13	3.23 %	1860	0.1250	0.1280	9561	23	3	[+]
IFR	0.12 0.13	0.1100 0.1480	14:34 14:28 10:11 10:10	140 2000 9841 159	0,1250 0,1250 0,1240 0,1250	1 1 1 2	5159 30000 5000 20983	0.1240 0.1230 0.1220 0.1210	0.1290 0.1320 0.1360 0.1400	25180 3650 38520 9900	2 1 2 2
IMCOMPANY	37,2500	17:01	150	37.90	-1.72 %	60	36.9500	37.2500	157	2	67	[+]
IMC	37.05 37.90	34.1500 41.6500	16:21 15:49 15:48 15:48	13 61 1 39	37,2500 37,3500 37,4000 37,3500	1 1 2 2	330 510 201 118	36.6500 36.6000 36.5000 36.2000	37.3000 37.4500 37.9500 38.0000	888 410 1216 1614	1 1 1 2
IMMOBILE	4,5100	16:49	500	4.60	-1.96 %	150	4.4700	4.5800	400	27	121	[+]
GKI	4.35 4.60	4.1400 5.0600	16:49 16:46 15:18 14:23	250 500 9 1	4,4700 4,5100 4,5200 4,5200	3 1 1 1	1400 250 5 900	4.4600 4.4400 4.4300 4.4200	4.5900 4.6000 4.7500 4.7600	982 1490 400 2589	1 1 1 3
IMPERA	1,9800	16:48	11	1.77	10.00 %	4000	1.9000	1.9800	5598	29	56	[+]
IMP	1.77 1.98	1.7500 2.1200	16:48 16:48 16:48 16:09	500 645 376 6	1,9000 1,9000 1,9200 1,9600	1 2 2 2	321 3877 5777 2508	1.8600 1.8400 1.8300 1.8200	2.0000 2.1200 2.1800 2.2000	4800 2156 321 480	2 1 1 1
IMS	2,2350	16:40	48	2.26	0.90 %	302	2.2350	2.2700	20	4	9	[+]
IMS	2.23 2.28	2.0350 2.4850	14:50 14:50 14:50 14:18	181 10 10 20	2,2350 2,2400 2,2400 2,2750	1 1 2 2	10 100 507 110	2.2300 2.2250 2.2200 2.2150	2.2750 2.2850 2.2900 2.2950	66 200 200 260	1 2 2 3
INC SA	1,7800	16:42	2	1.82	-0.28 %	561	1.7100	1.7800	68	49	84	[+]
INC	1.70 1.82	1.6350 1.9950	16:34 15:52 15:52 15:52	2 4013 1171 2000	1,7500 1,7000 1,7000 1,7000	2 1 2 1	310 6041 2000 200	1.7050 1.7000 1.6750 1.6700	1.7850 1.7900 1.8000 1.8150	1798 1500 500 13057	1 1 1 2
INGBSK	423,4000	17:00	20	428.00	-2.58 %	218	423.4000	423.6000	26	23	9 767	[+]
ING	416.40 431.80	385.2000 470.8000	17:00 17:00 17:00 17:00	3 1 10 71	423,4000 423,4000 423,4000 423,4000	3 1 2 1	1099 385 117 157	423.0000 422.2000 422.0000 421.4000	423.8000 424.2000 424.4000 424.6000	2 168 2 2	2 2 2 2
INPRO	7,8500	14:59	65	7.90	0.64 %	624	7.8000	7.8500	635	1	5	[+]
INP	7.80 7.90	7.1500 8.6500	13:24 09:58 09:02 15:50	201 320 2 420	7,8000 7,9000 7,9000 7,8000	2 5 4 2	236 353 571 266	7.7500 7.7000 7.6500 7.6000	7.9000 8.1500 8.2000 8.2500	7246 5 10 159	2 1 1 2
INSTALKRK	37,5000	13:23	42	37.80	0.27 %	8	37.5000	37.8000	157	0	5	[+]
INK	37.50 37.80	34.1000 41.5000	10:43 09:01 09:01 16:45	22 29 51 16	37,8000 37,8000 37,8000 37,4000	3 1 1 1	164 70 59 111	37.4000 37.3000 37.2000 37.1000	38.0000 38.3000 38.4000 38.8000	93 42 288 82	2 1 3 1
INTERBUD	1,8650	13:08	40	1.85	0.81 %	274	1.8150	1.8650	277	2	4	[+]
ITB	1.85 1.87	1.6650 2.0300	10:56 17:00 16:25 16:25	2222 60 25 678	1,8500 1,8500 1,8250 1,8250	2 1 1 1	928 500 50 1000	1.8100 1.7750 1.7700 1.6950	1.8700 1.9600 1.9900 2.0500	1070 333 3243 2066	1 1 1 1
INTERCARS	726,0000	17:00	5	730.00	-0.55 %	27	719.0000	729.0000	2	6	4 289	[+]
CAR	715.00 735.00	657.0000 803.0000	17:00 17:00 17:00 17:00	4 17 2 2	726,0000 726,0000 726,0000 726,0000	2 4 3 3	16 59 52 33	718.0000 715.0000 714.0000 710.0000	733.0000 735.0000 740.0000 745.0000	1 37 5 6	1 1 1 2
INTERSPPL	0,3825	16:49	2000	0.40	-4.38 %	8885	0.3820	0.3990	1200	21	8	[+]
IPO	0.38 0.40	0.3600 0.4400	12:53 12:30 12:30 12:30	3750 492 104 200	0,4000 0,4000 0,4000 0,3995	1 3 6 2	200 6051 67305 300	0.3810 0.3805 0.3800 0.3795	0.3995 0.4000 0.4035 0.4050	5900 4332 82 7920	1 1 2 1
INTROL	7,5800	16:24	1	7.70	-2.07 %	1	7.5400	7.5800	1	2	16	[+]
INL	7.52 7.76	6.9400 8.4600	16:12 16:04 16:04 16:04	638 150 1 1	7,5400 7,5400 7,5400 7,5400	1 2 1 1	30 67 402 250	7.5200 7.4800 7.4600 7.3800	7.7200 7.7400 7.7600 7.7800	50 432 394 413	1 3 3 2
IPOPEMA	6,4800	16:18	20	6.46	0.31 %	3671	6.3800	6.4800	1687	4	23	[+]
IPE	6.36 6.48	5.8200 7.1000	16:18 16:17 16:15 16:15	20 6 48 2	6,4800 6,4800 6,4800 6,4800	2 4 1 1	509 1219 1000 350	6.3600 6.3400 6.3000 6.2000	6.5000 6.5200 6.5600 6.5800	1502 812 300 3324	2 2 1 4
IZOLACJA	4,0000	13:53	310	4.10	-4.08 %	870	4.0000	4.1700	606	1	3	[+]
IZO	4.00 4.17	3.6900 4.5100	13:53 09:03 09:03 09:03	10 2 9 24	4,0000 4,1700 4,0200 4,0200	1 2 1 1	3 1135 12000 1	3.9100 3.8200 3.8000 3.7700	4.1800 4.2000 4.2100 4.2300	1217 8450 409 762	2 2 1 1
IZOSTAL	3,0900	16:19	25	3.13	-0.32 %	1142	3.0700	3.0900	3874	21	63	[+]
IZS	3.05 3.13	2.8200 3.4400	15:58 15:55 14:57 14:39	1000 58 10 30	3,0900 3,0700 3,0700 3,0700	4 3 7 3	3549 4393 7457 1600	3.0600 3.0500 3.0400 3.0300	3.1000 3.1100 3.1200 3.1300	913 600 500 1931	4 1 1 3
JRHOLDING	5,1600	17:00	20	5.20	3.20 %	23	5.1000	5.1600	896	6	31	[+]
JRH	5.02 5.20	4.6800 5.7200	16:45 16:45 16:44 16:44	2 10 6 13	5,1000 5,1600 5,0200 5,1600	1 2 1 3	12 1847 12 2476	5.0000 4.9800 4.9600 4.9100	5.1800 5.2000 5.2600 5.2800	1804 1828 4608 112	2 3 5 2
JSW	28,2000	17:04	120	28.40	1.08 %	1105	28.2000	28.2100	65	351	10 056	[+]
JSW	28.05 29.10	25.5600 31.2400	17:02 17:02 17:02 17:00	23 82 184 4	28,2000 28,2000 28,2000 28,2000	1 1 1 1	1 500 100 500	28.1800 28.1500 28.1200 28.1100	28.2200 28.2300 28.2400 28.2600	12 6 20 163	2 2 2 3
JWWINVEST	3,1200	12:39	995	3.12	0.65 %	579	3.0800	3.1300	1050	1	3	[+]
JWW	3.12 3.12	2.8100 3.4300	11:29 10:45 10:22 09:39	5 1000 39 10	3,1200 3,1000 3,0800 3,1000	2 1 1 2	393 200 200 234	3.0700 3.0600 3.0500 3.0400	3.1400 3.1500 3.1600 3.1700	60 70 100 100	1 1 1 1
KCI	0,9040	16:44	2	0.90	0.22 %	96	0.9040	0.9080	7000	22	20	[+]
KCI	0.89 0.91	0.8100 0.9860	15:23 15:18 14:16 13:46	2 98 89 2	0,9040 0,9060 0,9080 0,9060	1 2 3 1	100 2398 15000 5002	0.9020 0.9000 0.8900 0.8880	0.9100 0.9120 0.9180 0.9200	15740 4200 14281 6708	3 1 3 2
KERNEL	19,6200	17:00	130	19.52	-0.10 %	429	19.5400	19.6200	259	2	38	[+]
KER	19.52 19.72	17.5800 21.4500	17:00 15:53 13:45 13:11	63 500 413 71	19,6200 19,5600 19,5600 19,5400	2 3 2 1	105 1111 10 5	19.5200 19.5000 19.4600 19.4400	19.6400 19.7200 19.8000 19.8200	200 128 353 200	1 1 3 1
KETY	1 127,0000	17:00	2	1,135.00	0.71 %	3	1125.0000	1127.0000	46	9	9 927	[+]
KTY	1,104.00 1,139.00	1022.0000 1248.0000	17:00 17:00 17:00 17:00	14 14 20 18	1 127,0000 1 127,0000 1 127,0000 1 127,0000	1 1 1 1	18 13 1 19	1123.0000 1122.0000 1121.0000 1120.0000	1128.0000 1129.0000 1130.0000 1131.0000	25 26 31 12	4 4 5 3
KGHM	323,3500	17:00	73	320.00	-0.20 %	1	322.4000	323.3500	2547	711	227 107	[+]
KGH	313.50 325.25	288.0000 352.0000	17:00 17:00 17:00 17:00	427 493 35 10	323,3500 323,3500 323,3500 323,3500	1 2 1 1	325 414 129 151	322.0500 321.9500 321.9000 321.8500	323.4000 323.4500 323.5500 323.7000	3524 406 293 292	3 2 1 1
KGL	9,9500	15:52	51	10.00	-0.50 %	94	9.6000	9.9500	210	1	9	[+]
KGL	9.95 10.00	9.0000 11.0000	15:40 15:39 15:39 15:38	84 200 200 197	10,0000 10,0000 10,0000 10,0000	2 1 2 1	35 19 25 191	9.5500 9.2000 9.0500 9.0000	10.0000 10.1000 10.5000 11.0000	1509 100 347 221	3 1 1 1
KINOPOL	20,1000	17:00	84	20.30	-0.99 %	16	20.1000	20.3000	50	3	63	[+]
KPL	20.10 20.50	18.3000 22.3000	17:00 17:00 15:04 15:01	10 7 234 66	20,1000 20,1000 20,2000 20,2000	8 1 5 1	878 2 942 110	20.0000 19.9500 19.9000 19.8500	20.4000 20.5000 20.6000 20.7000	25 1931 200 602	1 2 2 2
KOGENERA	76,8000	17:00	23	78.10	-1.29 %	477	76.8000	77.9000	240	11	824	[+]
KGN	76.00 78.10	70.3000 85.9000	17:00 17:00 17:00 17:00	40 30 6 1	76,8000 76,8000 76,8000 76,8000	1 1 1 1	40 10 130 90	76.7000 76.6000 76.5000 76.3000	78.0000 78.1000 78.2000 78.3000	616 15 900 247	4 1 1 1
KOMPAP	19,2000	10:41	420	20.00	-4.00 %	568	18.9000	19.2000	420	1	21	[+]
KMP	19.20 20.00	18.0000 22.0000	10:41 10:00 09:55 09:05	50 330 50 32	19,2000 20,0000 20,0000 20,0000	1 1 1 1	122 500 440 200	18.8000 18.5000 18.4000 17.7000	19.9000 20.6000 21.0000 23.6000	135 455 263 300	2 1 2 1
KOMPUTRON	6,0000	17:01	967	6.07	-2.76 %	33	6.0000	6.1400	324	9	52	[+]
KOM	6.00 6.24	5.4700 6.6700	17:01 17:01 17:01 17:01	2 20 2 9	6,0000 6,0000 6,0000 6,0000	1 2 2 2	1000 702 652 101	5.9900 5.9800 5.9500 5.9000	6.1500 6.1800 6.1900 6.2000	2 400 420 204	1 1 1 4
KPPD	22,0000	09:48	11	22.00	0.00 %	440	21.4000	22.0000	500	0	0	[+]
KPD	22.00 22.00	19.8000 24.2000	10:38 16:07 16:07 13:30	20 46 340 5	22,0000 22,0000 22,2000 23,2000	1 1 1 1	65 3 67 1	20.8000 20.0000 19.3000 14.0000	22.4000 26.4000 27.0000 27.2000	340 38 95 90	1 1 1 2
KRAKCHEM	0,3340	17:02	978	0.34	-0.89 %	22	0.3340	0.3380	4444	144	48	[+]
KCH	0.33 0.34	0.3080 0.3760	16:09 16:08 16:08 16:04	2000 1582 3418 3000	0,3340 0,3320 0,3320 0,3340	3 1 6 1	23618 40 38940 4000	0.3320 0.3310 0.3300 0.3260	0.3390 0.3400 0.3410 0.3420	5000 869 1555 2000	1 1 1 1
KRKA	1 050,0000	16:44	1	1,038.00	1.94 %	7	1030.0000	1054.0000	1	0	68	[+]
KRK	1,030.00 1,050.00	935.0000 1140.0000	15:53 15:52 15:34 15:34	2 1 3 1	1 032,0000 1 032,0000 1 030,0000 1 030,0000	1 2 1 1	2 3 1 4	1028.0000 1022.0000 1020.0000 1014.0000	1060.0000 1090.0000 1100.0000 1130.0000	1 20 64 2	1 1 4 1
KRUK	474,0000	17:00	22	488.00	-2.87 %	21	473.5000	474.0000	11	19	9 181	[+]
KRU	469.40 488.00	439.2000 536.8000	17:00 17:00 17:00 17:00	9 5 3 46	474,0000 474,0000 474,0000 474,0000	1 1 1 1	1 6 1 9	473.1000 472.9000 472.7000 472.6000	474.1000 474.7000 475.2000 475.3000	6 5 15 18	1 2 1 2
KRVITAMIN	12,6500	17:00	1	12.40	0.00 %	2	12.3500	12.6500	76	0	0	[+]
KVT	12.40 12.65	11.2000 13.6000	13:46 13:46 17:00 12:14	2 2 1 100	12,4000 12,4000 12,6500 12,5000	1 1 2 1	2 2 406 99	12.3000 12.2500 12.2000 12.1000	12.7000 12.8500 12.9000 12.9500	133 2 189 102	1 1 2 3
KSGAGRO	3,5950	14:24	2	3.70	0.98 %	92	3.5600	3.5950	326	4	15	[+]
KSG	3.54 3.70	3.3300 4.0600	13:03 12:58 12:58 11:50	227 288 187 259	3,5500 3,5400 3,5400 3,5400	1 1 2 2	3 2222 1005 501	3.5450 3.5400 3.5150 3.5050	3.6000 3.6300 3.6450 3.6750	300 400 6 12	1 1 2 1
LARQ	2,0100	14:31	1	2.14	-4.29 %	200	2.0500	2.1000	500	0	0	[+]
LRQ	2.01 2.14	1.9300 2.3500	09:02 15:20 15:20 14:40	10 2603 453 86	2,1400 2,1000 2,0900 2,0900	2 2 2 1	1199 8692 2550 350	2.0100 2.0000 1.9600 1.8500	2.1400 2.1500 2.1800 2.1900	1765 998 125 5000	2 1 1 1
LENA	2,3400	15:40	123	2.30	1.74 %	1199	2.2900	2.3400	1855	6	14	[+]
LEN	2.29 2.34	2.0700 2.5300	15:40 15:40 15:40 14:19	840 840 197 6	2,3400 2,3300 2,3300 2,3300	5 7 5 6	3544 3767 3891 3243	2.2800 2.2700 2.2600 2.2500	2.3500 2.3600 2.3700 2.3800	2920 2911 1405 2340	2 2 1 2
LENTEX	7,7800	09:11	1	7.44	0.26 %	2	7.5000	7.6800	297	0	1	[+]
LTX	7.44 7.78	6.7000 8.1800	09:11 09:11 09:02 09:02	1 1 65 1	7,6400 7,6400 7,4400 7,4400	1 2 1 1	160 2 250 4	7.4400 7.3400 7.2600 7.2400	7.7000 7.7200 7.7400 7.7600	336 261 161 500	1 1 1 1
LESS	0,2450	16:49	7354	0.24	0.41 %	50	0.2330	0.2450	22646	56	14	[+]
LES	0.23 0.25	0.2190 0.2670	16:49 15:46 14:24 14:24	2746 6202 11230 2131	0,2410 0,2410 0,2450 0,2450	1 1 3 1	10000 9813 12899 5600	0.2320 0.2310 0.2300 0.2270	0.2460 0.2470 0.2480 0.2490	19584 1000 45397 15000	2 2 4 1
LIBET	1,2150	14:45	2	1.22	-0.41 %	92	1.2000	1.2150	8998	7	8	[+]
LBT	1.16 1.22	1.1000 1.3400	14:19 12:09 12:09 10:48	1900 4 4 279	1,2000 1,1950 1,1950 1,2150	2 1 2 2	2 3 4 4	1.1350 1.1300 1.1250 1.1200	1.2200 1.2350 1.2400 1.2550	8965 324 8065 1	3 1 2 1
LOKUM	24,4000	10:52	1	24.00	0.00 %	11	24.0000	24.4000	516	0	0	[+]
LKD	24.00 24.40	21.6000 26.4000	10:51 10:48 16:02 15:45	2 6 1 2	24,0000 24,0000 24,4000 24,0000	1 1 2 2	42 589 90 55	23.7000 23.4000 23.3000 23.2000	24.5000 24.6000 25.1000 25.4000	113 27 10 10	1 2 1 1
LPP	23 280,0000	17:03	6	23,500.00	-1.44 %	6	23280.0000	23300.0000	3	3	76 514	[+]
LPP	23,000.00 23,540.00	21160.0000 25840.0000	17:00 17:00 17:00 17:00	4 3 1 11	23 280,0000 23 280,0000 23 280,0000 23 280,0000	3 3 3 2	5 21 34 8	23260.0000 23240.0000 23220.0000 23200.0000	23340.0000 23360.0000 23380.0000 23400.0000	55 18 11 18	1 2 1 2
LSISOFT	42,1000	17:00	15	45.00	-6.44 %	84	42.1000	43.8000	33	1	55	[+]
LSI	42.10 45.00	40.5000 49.5000	16:47 16:32 16:26 16:24	1 11 4 8	43,7000 43,5000 42,7000 43,3000	3 1 1 1	308 27 200 100	42.0000 41.0000 40.5000 38.2000	44.0000 44.9000 45.0000 45.2000	200 1065 49 27	1 1 1 1
LUBAWA	8,0400	17:00	187	8.20	-1.95 %	10	8.0100	8.0850	120	342	2 761	[+]
LBW	8.00 8.24	7.3800 9.0100	17:00 17:00 17:00 17:00	16 9 21 34	8,0400 8,0400 8,0400 8,0400	1 15 7 5	250 9355 1031 2960	8.0050 8.0000 7.9950 7.9900	8.0900 8.1000 8.1150 8.1200	3 1766 2361 200	1 3 2 1
MABION	8,4000	17:01	2	8.48	-0.12 %	396	8.4000	8.4700	90	16	135	[+]
MAB	8.40 8.48	7.6400 9.3200	17:01 17:01 17:00 17:00	595 100 9 6	8,4000 8,4000 8,4000 8,4000	1 1 4 3	2 2 226 504	8.3900 8.3800 8.3600 8.3500	8.4800 8.4900 8.5000 8.5100	986 1653 596 1350	3 3 2 2
MAKARONPL	21,7000	17:00	2	21.60	0.23 %	420	21.5500	21.7000	181	2	51	[+]
MAK	21.25 21.70	19.4400 23.7500	15:46 15:32 15:30 15:28	80 20 29 11	21,5500 21,6500 21,6500 21,6500	1 2 3 5	15 131 205 240	21.5000 21.4500 21.4000 21.3500	21.7500 21.8000 21.9000 21.9500	320 29 58 40	2 1 2 1
MANGATA	71,0000	17:00	5	70.00	2.31 %	20	68.6000	71.0000	24	1	48	[+]
MGT	68.80 71.20	63.0000 77.0000	16:31 15:52 14:50 14:50	1 16 1 28	71,0000 68,8000 71,2000 70,0000	1 2 1 2	292 35 23 31	68.4000 68.2000 67.8000 67.4000	71.2000 71.4000 71.8000 72.0000	103 69 4 121	2 3 1 3
MARVIPOL	10,4000	17:00	500	10.45	-0.48 %	256	10.3500	10.4000	1255	6	59	[+]
MVP	10.35 10.50	9.4200 11.4500	16:44 16:24 16:19 15:58	10 5 4 54	10,4000 10,3500 10,4000 10,3500	4 5 3 6	719 667 120 554	10.3000 10.2000 10.1500 10.1000	10.4500 10.5000 10.6500 10.7000	185 19107 160 160	2 4 1 1
MAXCOM	6,0000	16:05	20	6.10	-1.64 %	75	5.9800	6.0000	8	0	2	[+]
MXC	5.98 6.10	5.5000 6.7000	12:55 12:46 12:37 09:00	222 1 85 2	6,0000 6,1000 5,9800 6,1000	2 1 1 3	6 2 2 10	5.8600 5.8400 5.8200 5.8000	6.0400 6.0600 6.0800 6.1000	4 4 4 250	2 2 2 5
MBANK	1 177,5000	17:01	10	1,202.00	-2.00 %	25	1177.5000	1178.0000	33	40	46 830	[+]
MBK	1,165.00 1,210.00	1082.0000 1322.0000	17:00 17:00 17:00 17:00	9 23 23 9	1 177,5000 1 177,5000 1 177,5000 1 177,5000	2 1 2 2	102 3 12 10	1177.0000 1176.5000 1176.0000 1175.5000	1178.5000 1179.5000 1180.0000 1180.5000	207 430 1 230	1 2 1 3
MBWS	11,1000	09:06	30	0.00	0.00 %	1000	7.0000	12.5000	14	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 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	28,0000	16:48	72	27.90	0.36 %	13	27.9000	28.0000	1781	3	75	[+]
MCI	27.90 28.00	25.2000 30.6000	16:48 15:13 13:29 11:44	179 1 63 37	28,0000 28,0000 28,0000 27,9000	1 3 1 4	101 451 1167 199	27.8000 27.7000 27.6000 27.5000	28.1000 28.2000 28.4000 28.5000	174 200 96 200	1 1 2 1
MDIENERGIA	0,8100	16:06	51	0.80	1.00 %	72	0.7820	0.7900	386	5	4	[+]
MDI	0.76 0.81	0.7200 0.8800	16:06 16:06 16:06 16:06	34 21 70 36	0,8040 0,8040 0,8020 0,8020	1 1 2 1	36 40 64 29	0.7720 0.7680 0.7660 0.7560	0.8100 0.8120 0.8160 0.8200	1595 34 493 5709	2 1 2 1
MEDICALG	26,5000	17:00	3	26.85	-1.85 %	24	26.5000	26.8000	337	33	876	[+]
MDG	26.15 26.90	24.2000 29.5000	17:00 16:49 16:49 16:49	37 13 10 3	26,5000 26,8000 26,8000 26,8000	2 3 5 5	21 275 163 408	26.4500 26.4000 26.3500 26.3000	26.8500 26.9000 26.9500 27.0000	990 185 502 6959	1 5 2 8
MEDINICE	77,0000	17:01	5	76.30	3.91 %	15	76.9000	77.0000	643	217	17 013	[+]
ICE	74.20 81.50	68.7000 83.9000	17:01 17:01 17:01 17:00	200 751 27 173	77,0000 77,0000 77,0000 77,0000	1 1 3 5	10 150 604 140	76.5000 76.1000 76.0000 75.7000	77.3000 77.5000 77.7000 78.0000	150 1681 2596 400	1 3 2 2
MENNICA	46,6000	17:00	7	48.50	-2.10 %	14	46.6000	47.8000	33	1	69	[+]
MNC	46.30 48.60	43.7000 53.2000	17:00 16:49 16:06 15:26	11 1 1 8	46,6000 46,6000 47,9000 47,9000	3 1 2 4	108 32 150 602	46.4000 46.2000 46.1000 46.0000	47.9000 48.0000 48.4000 48.5000	100 12 145 280	1 1 2 2
MERCATOR	52,1000	17:00	13	52.00	-1.88 %	1088	52.1000	52.7000	11	16	866	[+]
MRC	51.70 54.30	46.8000 57.2000	17:00 17:00 17:00 17:00	1 1 100 41	52,1000 52,1000 52,1000 52,1000	8 1 3 3	982 100 111 150	52.0000 51.9000 51.8000 51.7000	52.9000 53.0000 53.1000 53.2000	157 1668 56 301	2 2 1 2
MERCOR	14,3500	17:01	2	13.00	13.89 %	193	14.0000	14.4000	65	12	159	[+]
MCR	12.55 14.35	12.9000 15.7000	17:01 17:00 17:00 17:00	96 18 30 10	14,3500 14,3500 14,3500 14,3500	1 1 3 2	211 524 581 2	13.8500 13.8000 13.7500 13.6500	14.5000 14.5500 14.6000 14.6500	1421 4061 116 30	4 3 1 1
MEXPOLSKA	3,8600	13:25	10	3.90	-1.78 %	184	3.7700	3.9300	2197	2	9	[+]
MEX	3.75 3.90	3.5100 4.2900	11:52 11:47 10:04 09:00	1 210 2 2000	3,8600 3,7500 3,8600 3,9000	1 2 2 2	100 300 1200 600	3.7600 3.7500 3.7300 3.7200	3.9500 3.9600 3.9700 3.9800	2655 303 863 477	3 2 2 3
MFO	34,5000	17:00	200	35.50	-1.43 %	113	34.2000	34.5000	63	1	20	[+]
MFO	34.50 35.50	32.0000 39.0000	17:00 12:43 11:12 11:06	100 20 13 237	34,5000 34,9000 34,5000 34,5000	4 1 2 1	533 150 100 70	34.0000 33.6000 33.4000 33.1000	35.5000 35.6000 35.8000 36.0000	797 475 49 167	2 1 1 1
MILKILAND	1,7300	17:00	5	1.75	0.00 %	1651	1.7160	1.7300	5985	20	34	[+]
MLK	1.72 1.75	1.5740 1.9220	16:46 16:42 16:26 15:54	1000 10 1000 10	1,7300 1,7300 1,7160 1,7300	2 1 1 1	466 200 1000 77	1.7140 1.7100 1.7060 1.7040	1.7500 1.7560 1.7580 1.7680	19520 129 250 22	4 1 1 1
MILLENNIUM	18,2700	17:00	334	18.54	-1.62 %	103	18.2650	18.2800	100	189	3 446	[+]
MIL	18.08 18.54	16.6850 20.3800	17:00 17:00 17:00 17:00	382 193 380 163	18,2700 18,2700 18,2700 18,2700	2 2 2 2	67 10718 139 130	18.2550 18.2500 18.2450 18.2400	18.2850 18.3050 18.3200 18.3250	581 139 159 1363	2 1 2 2
MIRACULUM	0,6300	17:00	50	0.62	-1.25 %	4175	0.6160	0.6300	10786	53	33	[+]
MIR	0.61 0.63	0.5600 0.6840	16:17 16:17 15:59 15:47	1000 9000 2164 836	0,6140 0,6160 0,6300 0,6300	4 3 3 1	4012 4745 18017 1234	0.6140 0.6120 0.6100 0.6020	0.6320 0.6340 0.6460 0.6480	3951 1900 1746 3329	2 1 2 1
MIRBUD	11,4000	17:00	60	11.50	0.18 %	209	11.3300	11.4000	1840	521	6 050	[+]
MRB	11.29 12.00	10.3500 12.6500	17:00 17:00 17:00 17:00	200 296 318 1	11,4000 11,4000 11,4000 11,4000	2 4 3 3	110 951 786 830	11.3200 11.3100 11.3000 11.2800	11.4800 11.4900 11.5100 11.5800	200 45 15 200	1 1 1 1
MLPGROUP	104,0000	16:49	41	105.00	-0.95 %	100	103.0000	104.0000	329	1	67	[+]
MLG	104.00 105.00	94.6000 115.5000	14:53 14:53 14:22 13:37	2 28 3 3	104,0000 104,0000 104,0000 104,0000	1 1 1 1	18 5 1 5	102.0000 101.5000 101.0000 100.5000	105.0000 106.0000 107.0000 108.0000	201 162 48 18	4 3 2 1
MLSYSTEM	15,5400	16:49	1	15.10	1.70 %	1	15.4000	15.5000	414	6	89	[+]
MLS	15.08 15.56	13.6000 16.6000	16:49 16:48 16:05 16:05	2 1 42 215	15,5400 15,4200 15,5600 15,5400	1 1 1 2	500 250 250 78	15.2800 15.2600 15.2400 15.2200	15.5400 15.5600 15.5800 15.6000	1217 158 300 700	2 2 2 2
MOBRUK	357,0000	17:00	11	353.00	2.88 %	20	356.0000	357.0000	109	15	5 217	[+]
MBR	348.00 359.00	318.0000 388.0000	17:00 17:00 17:00 17:00	13 9 60 1	357,0000 357,0000 357,0000 357,0000	1 2 1 2	10 17 4 29	355.0000 354.0000 353.5000 353.0000	358.0000 359.0000 359.5000 360.0000	5 50 15 1189	1 1 1 11
MODIVO	86,0000	17:03	121	87.98	-2.25 %	2219	86.0000	86.0200	4	563	48 715	[+]
MDV	85.68 88.38	79.2000 96.7600	17:03 17:03 17:03 17:03	100 779 1221 100	86,0000 86,0000 86,0000 86,0000	3 5 2 2	646 868 260 46	85.9800 85.9600 85.9400 85.9200	86.0400 86.0600 86.0800 86.1200	309 2 6 204	2 2 2 2
MOJ	1,7500	16:16	1	1.75	0.00 %	415	1.7500	1.8000	4280	0	0	[+]
MOJ	1.75 1.75	1.5800 1.9200	09:00 09:08 16:38 14:50	250 74 300 20	1,7500 1,7500 1,7500 1,8000	2 1 1 1	5500 1209 498 1000	1.7000 1.6200 1.6000 1.5100	1.8500 1.8700 1.8900 1.9400	477 5303 750 950	1 2 1 1
MOL	49,0000	16:48	109	49.40	-0.65 %	100	48.1000	49.7000	41	4	195	[+]
MOL	48.88 49.78	44.4600 54.3000	16:48 16:38 14:59 14:56	10 35 2 1	49,0000 49,3000 49,3000 49,0400	1 2 1 2	22 175 2 58	48.0000 47.7000 47.6000 47.5000	49.9200 50.0000 50.2000 50.8000	10 128 120 100	1 2 2 1
MOLECURE	5,6200	17:00	17	5.70	-1.40 %	1169	5.6200	5.7100	412	71	399	[+]
MOC	5.28 5.73	5.1300 6.2700	16:48 16:34 16:32 16:32	80 400 345 47	5,7000 5,7000 5,7000 5,7000	1 1 3 1	8 388 1006 1000	5.6100 5.5900 5.5400 5.5300	5.7300 5.7400 5.7500 5.7600	225 225 4840 224	1 1 2 1
MONNARI	6,2800	17:00	14	6.30	-0.32 %	135	6.1200	6.2800	643	9	58	[+]
MON	6.10 6.30	5.6800 6.9200	15:29 15:27 15:27 15:27	2 100 250 1100	6,2800 6,1000 6,1200 6,1200	3 1 3 3	2065 1000 1534 2255	6.1000 6.0800 6.0600 6.0400	6.3000 6.3800 6.4000 6.4600	1505 386 2600 874	4 2 3 1
MOSTALPLC	13,7000	16:39	69	14.15	-2.49 %	45	13.7000	13.8500	68	2	31	[+]
MSP	13.70 14.15	12.7500 15.5500	16:39 16:39 16:16 16:08	30 1 150 94	13,7000 13,7000 13,7500 13,7500	4 4 2 2	241 105 215 2125	13.6500 13.6000 13.5500 13.5000	13.9000 13.9500 14.0000 14.0500	118 123 264 30	2 1 2 1
MOSTALWAR	5,1600	17:04	25	5.30	-3.73 %	413	5.1200	5.1600	122	18	94	[+]
MSW	5.00 5.36	4.7700 5.8200	17:00 17:00 17:00 17:00	53 51 108 59	5,1600 5,1600 5,1600 5,1600	5 3 1 5	1315 405 211 733	5.1000 5.0800 5.0600 5.0400	5.1800 5.2000 5.2200 5.2400	290 327 546 300	1 3 4 1
MOSTALZAB	6,7200	17:00	70	6.54	2.75 %	1793	6.7000	6.7200	187	45	298	[+]
MSZ	6.53 6.72	5.8900 7.1900	17:00 17:00 17:00 17:00	48 4 1 15	6,7200 6,7200 6,7200 6,7200	1 2 1 2	897 4288 28 28	6.6900 6.6300 6.6100 6.6000	6.7300 6.7400 6.7500 6.7700	470 3118 1000 20	2 3 1 1
MOVIEGAMES	8,0500	16:48	4	7.24	11.03 %	61	7.8500	8.0500	158	22	175	[+]
MOV	7.24 8.14	7.1700 8.7500	16:47 16:44 16:44 16:42	2 8 22 78	7,8500 8,0500 8,0500 8,0500	2 6 1 1	127 576 522 100	7.8200 7.8000 7.7200 7.7000	8.1000 8.1300 8.1400 8.1800	10 651 3751 50	1 2 2 1
MURAPOL	41,0500	17:00	1	41.15	-0.36 %	2	41.0500	41.3000	344	4	179	[+]
MUR	40.85 41.65	37.0500 45.2500	17:00 17:00 16:49 16:49	1 1 100 1	41,0500 41,0500 41,3000 41,3000	2 2 2 6	313 4 4 184	41.0000 40.9500 40.9000 40.8500	41.3500 41.5000 41.5500 41.6500	19 8 200 78	1 1 1 1
MUZA	9,5500	11:27	25	0.00	0.00 %	1	9.1500	9.5500	790	0	0	[+]
MZA	0.00 0.00	8.6000 10.5000	09:36 13:34 09:09 09:43	500 320 1 250	9,2000 9,4000 9,5500 9,2000	1 1 2 1	825 1 2 500	9.1000 9.0500 9.0000 8.9500	10.5000 10.6000 10.7000 11.0000	526 500 120 310	1 1 1 2
MWTRADE	3,4600	16:05	872	3.68	-6.49 %	537	3.4000	3.6600	500	1	3	[+]
MWT	3.46 3.68	3.3200 4.0400	16:05 16:05 10:00 09:52	17 11 89 2	3,4600 3,4600 3,4600 3,6800	2 1 1 1	1002 406 928 25	3.2000 3.1600 2.8800 2.8000	3.6800 3.7000 3.8000 3.8200	498 6000 27 200	1 1 1 1
NANOGROUP	2,5400	17:00	1000	2.56	-0.20 %	4496	2.5100	2.5400	5752	31	79	[+]
NNG	2.49 2.56	2.3050 2.8150	16:22 15:38 15:35 15:30	145 500 500 629	2,5450 2,5450 2,5050 2,5050	1 3 1 2	271 2421 4000 3006	2.5050 2.5000 2.4950 2.4900	2.5450 2.5500 2.5550 2.5650	3777 31082 6243 1800	2 5 2 1
NEPTIS	14,9000	16:47	40	15.00	-0.67 %	188	14.8000	15.0000	233	0	6	[+]
YAN	14.80 15.00	13.5000 16.5000	13:19 12:59 12:44 11:35	218 33 60 10	14,8000 14,8000 14,8000 15,0000	2 2 2 1	648 102 8 1	14.7000 14.6000 14.5000 14.4000	15.1000 15.2000 15.3000 15.4000	762 1844 405 470	2 1 3 1
NEUCA	690,0000	17:00	2	691.00	-0.14 %	236	690.0000	695.0000	25	1	833	[+]
NEU	682.00 705.00	622.0000 760.0000	16:49 16:48 16:37 16:37	2 1 1 4	690,0000 691,0000 691,0000 691,0000	1 3 7 2	1 10 80 16	687.0000 686.0000 685.0000 684.0000	696.0000 697.0000 699.0000 700.0000	16 24 3 17	1 2 2 1
NEWAG	113,8000	17:04	50	116.00	-1.90 %	390	113.8000	114.0000	100	12	1 331	[+]
NWG	113.60 116.00	104.4000 127.6000	17:04 17:04 17:04 17:00	50 10 22 73	113,8000 113,8000 113,8000 113,8000	7 6 7 21	65 64 181 830	113.6000 113.4000 113.2000 113.0000	114.6000 114.8000 115.6000 115.8000	96 13 15 8	3 3 1 1
NEXITY	1,1200	12:18	125	1.12	-1.75 %	75	1.1200	1.1500	100	0	0	[+]
NXG	1.12 1.12	1.0100 1.2300	16:28 14:37 14:37 14:37	10 4389 200 200	1,1400 1,1300 1,1300 1,1400	1 1 3 1	200 200 1140 200	1.1100 1.1000 1.0900 1.0800	1.1600 1.1700 1.1800 1.1900	100 200 4100 200	1 1 2 1
NOCTILUCA	94,4000	17:01	8	94.90	0.43 %	12	94.4000	94.6000	84	4	378	[+]
NCL	94.00 95.90	85.5000 104.2000	17:00 17:00 16:47 16:47	15 5 50 5	94,4000 94,4000 94,4000 94,4000	1 2 2 2	50 80 12 84	94.2000 94.1000 94.0000 93.9000	95.0000 95.5000 95.6000 95.7000	48 11 11 33	1 1 1 2
NOVAVISGR	0,7000	17:03	1269	0.72	-2.78 %	3012	0.7000	0.7070	55	147	103	[+]
NVG	0.69 0.72	0.6480 0.7920	17:03 17:03 17:00 16:42	1774 957 608 2392	0,7000 0,7000 0,7000 0,7000	1 1 3 3	16 309 2040 5116	0.6940 0.6930 0.6920 0.6900	0.7080 0.7090 0.7130 0.7140	535 500 3500 576	2 1 1 2
NOVITA	100,0000	16:28	34	101.00	-0.50 %	5	100.0000	101.0000	10	0	8	[+]
NVT	99.00 101.00	91.0000 111.0000	15:38 15:36 15:36 15:36	10 10 12 3	99,0000 100,0000 100,0000 100,5000	1 2 1 3	16 15 10 47	98.6000 98.2000 98.0000 97.4000	101.5000 102.5000 103.0000 104.0000	9 41 50 10	1 2 1 1
NTCAPITAL	0,6000	14:50	50	0.58	-1.32 %	22	0.5800	0.6000	5450	13	7	[+]
NTC	0.57 0.61	0.5220 0.6380	14:33 13:19 11:58 11:48	977 1714 1000 3691	0,5800 0,5800 0,5800 0,5700	1 1 2 1	602 500 1703 2323	0.5660 0.5640 0.5620 0.5520	0.6020 0.6040 0.6060 0.6080	500 500 500 428	1 1 1 1
NTTSYSTEM	10,9500	17:00	25	11.40	-3.95 %	950	10.9000	10.9500	25	38	424	[+]
NTT	10.95 11.55	10.3000 12.5000	17:00 16:38 16:38 16:34	100 134 866 133	10,9500 11,0000 11,0000 11,0000	3 4 3 2	1413 3725 1357 990	10.8500 10.8000 10.7500 10.7000	11.0000 11.1500 11.2000 11.3000	3665 500 748 750	3 1 1 1
ODLEWNIE	18,8000	16:44	174	19.00	1.08 %	90	18.7000	18.8000	576	18	343	[+]
ODL	18.45 19.30	17.1000 20.9000	16:32 16:24 16:22 16:21	5 299 58 10	18,9000 18,8000 18,8000 18,8000	2 3 3 1	948 970 6700 22	18.6000 18.5500 18.5000 18.4500	18.9000 18.9500 19.0000 19.0500	959 459 704 203	2 3 5 1
ONDE	9,1300	17:00	6	9.08	0.55 %	1352	9.1000	9.1300	52	23	213	[+]
OND	9.08 9.16	8.1800 9.9800	16:38 16:38 16:38 16:38	653 12 225 10	9,1000 9,1000 9,1000 9,1000	2 1 1 1	1083 46 5 2	9.0800 9.0700 9.0600 9.0400	9.1400 9.1500 9.1600 9.1900	1137 2486 851 502	2 2 3 2
ONEMORE	2,9700	17:00	398	2.96	0.34 %	1967	2.9600	2.9700	5410	294	856	[+]
OML	2.88 2.99	2.6700 3.2500	17:00 17:00 16:42 16:36	20 400 40 1000	2,9700 2,9700 2,9700 2,9800	2 2 2 3	25 2583 22000 3660	2.9500 2.9400 2.9300 2.9200	2.9800 2.9900 3.0000 3.0100	1500 1780 2800 304	1 2 3 2
ONESANO	0,6300	17:02	807	0.66	-5.12 %	9385	0.6280	0.6300	2193	32	20	[+]
ONO	0.63 0.66	0.5980 0.7300	17:02 17:00 17:00 17:00	2993 7 993 2000	0,6300 0,6300 0,6300 0,6300	1 1 2 2	50 50 80 1050	0.6260 0.6240 0.6220 0.6200	0.6480 0.6500 0.6520 0.6540	2000 38833 50 80	1 3 1 2
OPONEOPL	86,5000	17:02	4	87.00	-0.57 %	1804	86.5000	87.0000	140	21	1 815	[+]
OPN	85.10 87.30	78.3000 95.7000	17:02 17:00 17:00 16:48	40 10 13 3	86,5000 86,5000 86,5000 86,9000	2 2 3 2	59 45 249 49	86.4000 86.3000 86.2000 86.1000	87.1000 87.2000 87.3000 87.4000	20 100 220 308	1 1 2 6
OPTEAM	4,2200	17:00	860	3.90	9.33 %	52	4.1000	4.2200	140	12	51	[+]
OPM	3.60 4.22	3.5200 4.2800	17:00 17:00 17:00 16:36	50 23 1567 1500	4,2200 4,2200 4,2200 4,2200	1 1 1 1	20 998 10 2140	3.8000 3.6000 3.5800 3.5400	4.2800 4.3200 4.4800 4.5000	1 550 200 6700	1 1 1 5
ORANGEPL	14,2500	17:00	1584	14.55	-1.38 %	146	14.2450	14.2500	21184	1 546	22 026	[+]
OPL	14.10 14.57	13.0950 15.9950	17:00 17:00 17:00 17:00	2702 1138 1174 2930	14,2500 14,2500 14,2500 14,2500	2 2 2 2	146 879 2735 90	14.2400 14.2350 14.2300 14.2250	14.3350 14.3400 14.3500 14.3550	461 286 2166 2328	1 2 2 2
ORCOGROUP	3,4400	10:19	7	3.44	-0.58 %	4301	3.4400	4.5200	282	0	0	[+]
OPG	3.44 3.44	3.1000 3.7800	09:08 09:00 16:08 09:53	692 58 704 97	3,4600 3,4600 3,4200 3,4200	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
OTLOG	13,1200	14:48	2	13.40	-2.09 %	393	13.1000	13.1200	19	3	39	[+]
OTS	13.00 13.40	12.0600 14.7400	14:42 14:38 14:24 12:57	1 2 100 83	13,1200 13,1200 13,1000 13,2000	2 1 1 1	2266 396 115 100	13.0000 12.9800 12.9600 12.9400	13.1400 13.1800 13.2000 13.2600	110 109 180 287	1 1 3 1
OTMUCHOW	5,2000	13:50	1	5.28	0.00 %	451	5.0000	5.2000	1443	0	1	[+]
OTM	5.00 5.28	4.7600 5.8000	13:31 09:00 09:00 14:38	199 1 1 10	5,0000 5,2800 5,2000 5,2000	2 1 1 1	521 600 60 500	4.9800 4.9400 4.9200 4.9000	5.2800 5.3200 5.3800 5.4000	3691 189 223 927	5 1 1 2
PANOVA	16,2000	16:30	97	15.90	0.62 %	200	16.0500	16.2000	29	2	40	[+]
NVA	15.75 16.20	14.3500 17.4500	13:50 12:03 12:00 11:55	6 211 11 500	16,2000 16,1500 16,1500 16,1500	1 1 1 2	500 500 219 310	15.9000 15.8500 15.7500 15.6000	16.3000 16.4500 16.5000 16.6500	103 289 455 292	1 2 1 1
PASSUS	130,6000	16:45	1	133.00	-3.26 %	14	129.8000	130.6000	35	7	956	[+]
PAS	128.00 134.00	119.8000 146.2000	16:45 16:45 16:42 16:42	1 1 4 3	129,8000 130,6000 130,8000 130,6000	1 1 1 2	158 3 9 18	129.6000 129.4000 129.2000 129.0000	130.8000 131.0000 131.4000 131.6000	188 124 6 83	2 1 2 2
PATENTUS	2,8800	17:00	400	2.86	-0.69 %	30	2.8800	2.8900	2700	3	10	[+]
PAT	2.85 2.90	2.5800 3.1400	16:08 15:35 15:35 15:35	88 504 400 382	2,9000 2,8900 2,8900 2,8900	1 1 3 3	5 10 615 1382	2.8700 2.8600 2.8500 2.8400	2.9000 2.9300 2.9400 2.9500	1500 885 1000 1000	3 1 1 2
PCCEXOL	2,0500	17:00	6	2.04	0.99 %	600	2.0300	2.0500	6242	21	42	[+]
PCX	2.02 2.05	1.8400 2.2400	15:15 13:46 13:46 12:51	5 52 48 250	2,0500 2,0500 2,0500 2,0500	2 4 12 1	1384 4075 5950 600	2.0200 2.0100 2.0000 1.9950	2.0600 2.0700 2.0800 2.0900	2000 2126 1500 2338	4 3 3 6
PCCROKITA	68,8000	17:00	369	68.00	1.62 %	131	68.8000	69.0000	214	4	282	[+]
PCR	67.90 68.90	61.2000 74.8000	17:00 17:00 17:00 17:00	150 20 10 1	68,8000 68,8000 68,8000 68,8000	1 2 5 2	100 116 218 70	68.2000 68.0000 67.9000 67.8000	69.1000 69.2000 69.3000 69.4000	85 40 21 80	1 2 2 3
PCFGROUP	3,3000	17:00	1428	3.40	-1.79 %	5340	3.3000	3.3250	1311	34	112	[+]
PCF	3.29 3.41	3.0600 3.7400	17:00 16:44 16:44 16:44	411 1535 411 4	3,3000 3,3000 3,3050 3,3050	1 1 1 3	400 771 2100 12743	3.2900 3.2850 3.2800 3.2700	3.3300 3.3350 3.3400 3.3450	3601 1250 700 250	2 1 1 1
PEKABEX	9,9000	17:04	271	10.36	-2.94 %	340	9.8000	9.9000	232	55	546	[+]
PBX	9.80 10.40	9.3300 11.3800	17:04 17:00 16:49 16:49	363 3 1 30	9,9000 9,9000 9,9000 9,9000	1 6 1 4	5 671 200 633	9.7900 9.7800 9.7600 9.7500	9.9300 9.9400 9.9800 10.0000	1 249 3 12	1 1 1 1
PEKAO	237,2000	17:00	994	242.80	-2.67 %	15522	237.2000	237.4000	17	621	147 335	[+]
PEO	235.50 243.20	218.6000 267.0000	17:00 17:00 17:00 17:00	6 272 272 272	237,2000 237,2000 237,2000 237,2000	3 3 2 3	600 11222 4241 1528	237.1000 237.0000 236.9000 236.8000	237.5000 237.7000 237.9000 238.0000	5 4960 1392 1840	1 1 2 3
PEPCO	31,8100	17:02	41	30.90	8.86 %	3957	31.8100	31.8200	1	3 728	115 875	[+]
PCO	30.03 31.94	27.8100 33.9900	17:02 17:00 17:00 17:00	1927 428 329 100	31,8100 31,8100 31,8100 31,8100	2 2 2 2	284 542 9500 10642	31.8000 31.7900 31.7800 31.7700	31.8300 31.8400 31.8600 31.8800	1605 1386 15030 2482	1 1 2 1
PEPEES	0,8600	11:31	5000	0.86	0.00 %	62	0.8420	0.8620	57	7	6	[+]
PPS	0.84 0.86	0.7740 0.9460	11:31 09:15 09:15 09:00	923 24 57 651	0,8600 0,8400 0,8420 0,8600	3 1 2 2	5867 100 1060 2061	0.8400 0.8360 0.8340 0.8320	0.8640 0.8660 0.8680 0.8700	167 2000 1780 10478	1 1 1 3
PGE	10,6900	17:00	4867	10.66	0.66 %	4772	10.6850	10.6900	66	3 100	32 935	[+]
PGE	10.47 10.75	9.5900 11.7200	17:00 17:00 17:00 17:00	1044 3928 1000 102	10,6900 10,6900 10,6900 10,6900	1 2 3 1	215 1261 610 88	10.6600 10.6550 10.6500 10.6450	10.6950 10.7000 10.7050 10.7100	4110 10182 6729 1203	2 5 3 2
PGFGROUP	0,4940	12:50	1	0.50	-0.90 %	1200	0.4710	0.4940	4201	12	6	[+]
PGV	0.47 0.50	0.4500 0.5500	12:08 12:08 12:05 11:51	800 1700 20 2500	0,4700 0,4710 0,4950 0,4710	3 1 1 1	7100 490 5000 1000	0.4700 0.4690 0.4685 0.4675	0.4950 0.5000 0.5030 0.5040	980 6245 10607 10000	1 2 1 1
PHARMENA	3,3900	14:19	7	3.40	-0.29 %	1	3.3600	3.3900	468	1	4	[+]
PHR	3.32 3.40	3.0600 3.7400	14:13 13:02 12:54 12:36	150 1 275 350	3,3600 3,3900 3,3900 3,3200	2 2 1 2	652 2600 3 254	3.3200 3.3000 3.2700 3.2600	3.4000 3.4300 3.4600 3.4900	492 86 1359 144	1 1 2 1
PHN	9,5600	16:18	3	9.58	-0.42 %	101	9.5200	9.5600	62	1	9	[+]
PHN	9.52 9.58	8.6400 10.5000	14:12 13:12 11:08 11:08	31 1 399 101	9,5600 9,5600 9,5200 9,5200	2 2 1 3	901 349 150 2660	9.5000 9.4800 9.4600 9.4400	9.5800 9.6000 9.6400 9.7000	1250 5900 8 224	1 1 1 2
PHOTON	1,1300	16:15	4	1.13	-2.59 %	2666	1.1250	1.1300	954	3	4	[+]
PEN	1.13 1.13	1.0200 1.2400	16:15 15:06 15:06 10:48	42 513 487 2100	1,1300 1,1300 1,1300 1,1300	2 1 4 1	2688 43 2435 45	1.1200 1.1150 1.1100 1.1050	1.1500 1.1550 1.1600 1.1700	1205 719 10936 280	1 1 3 2
PKNORLEN	128,5400	17:01	74	128.20	0.44 %	226	128.5400	128.6200	50	1 589	204 537	[+]
PKN	127.76 129.78	115.3800 141.0200	17:01 17:00 17:00 17:00	126 227 364 201	128,5400 128,5400 128,5400 128,5400	2 3 2 2	200 2752 520 71	128.5200 128.4800 128.4600 128.4400	128.6400 128.6800 128.7000 128.7600	20 100 1797 822	1 1 2 1
PKOBP	96,7100	17:04	13	99.03	-1.73 %	15784	96.7000	96.7100	21692	2 234	215 388	[+]
PKO	95.80 99.13	89.1300 108.9200	17:03 17:03 17:03 17:03	2600 10 100 8280	96,7100 96,7100 96,7100 96,7100	1 2 2 2	1117 780 7894 4821	96.6800 96.6700 96.6600 96.6500	96.9100 96.9600 96.9700 96.9800	10 2 25 9	1 1 1 1
PKPCARGO	13,5000	17:01	604	13.46	0.30 %	351	13.4000	13.5000	2821	24	329	[+]
PKP	13.38 13.62	12.1200 14.8000	17:01 17:00 17:00 17:00	169 31 1 150	13,5000 13,5000 13,5000 13,5000	3 3 3 3	483 1679 2886 12	13.3900 13.3800 13.3700 13.3600	13.5200 13.5400 13.5500 13.5600	66 288 689 1	1 1 4 1
PLAYWAY	252,0000	17:00	2	255.00	-0.79 %	4	252.0000	252.5000	30	1	298	[+]
PLW	249.00 255.50	229.5000 280.5000	17:00 17:00 16:48 16:48	9 6 49 1	252,0000 252,0000 251,0000 251,0000	2 3 1 8	5 42 1 277	249.5000 249.0000 248.5000 248.0000	254.5000 255.0000 255.5000 256.0000	3 42 20 57	1 3 1 4
PLAZACNTR	1,6360	17:00	38	1.58	-2.62 %	1	1.6340	1.6360	250	30	48	[+]
PLZ	1.57 1.66	1.4260 1.7420	16:43 16:42 16:42 16:42	1 1 1 1	1,6360 1,6360 1,6360 1,6360	1 1 1 2	1211 55 1211 36038	1.6060 1.6040 1.6020 1.6000	1.6500 1.6640 1.6780 1.6800	264 814 490 3037	1 1 1 1
POINTGROUP	2,1300	15:43	200	2.21	-3.62 %	442	2.0400	2.1300	7349	18	37	[+]
PGM	1.99 2.21	1.9900 2.4300	15:08 15:06 14:57 13:53	15 55 2 1	2,1300 2,1300 2,0400 2,1300	2 1 1 1	7555 880 2000 1000	2.0300 1.9100 1.8900 1.8600	2.2000 2.2100 2.2700 2.2800	999 586 421 400	1 1 1 1
POLENERGIA	49,7000	17:00	35	50.00	-0.60 %	35	49.6000	49.7000	101	2	118	[+]
PEP	49.05 50.40	45.0000 55.0000	17:00 17:00 16:48 16:46	35 29 1 52	49,7000 49,7000 49,8000 49,5000	1 1 1 1	35 776 28 18	49.5500 49.5000 49.4500 49.3500	49.9000 50.0000 50.4000 50.5000	150 38 850 26	2 1 3 1
POLICE	7,5000	16:25	5	7.40	1.35 %	112	7.3600	7.5000	622	2	16	[+]
PCE	7.32 7.50	6.6600 8.1400	16:22 16:22 16:22 16:22	6 2 2 6	7,4600 7,4600 7,4400 7,4400	2 4 3 3	111 173 316 39	7.3400 7.3200 7.3000 7.2800	7.5200 7.5600 7.5800 7.6000	441 1097 468 490	2 2 3 3
POLIMEXMS	9,0900	17:01	3420	9.25	-1.73 %	7157	9.0900	9.1000	220	1 134	10 219	[+]
PXM	8.82 9.25	8.3250 10.1700	17:00 17:00 17:00 17:00	480 110 167 61	9,0900 9,0900 9,0900 9,0900	1 3 3 1	175 1528 78 200	9.0750 9.0700 9.0550 9.0500	9.1150 9.1200 9.1300 9.1400	1000 1522 380 1916	1 2 2 1
POLTREG	16,9500	17:00	2	16.80	0.59 %	226	16.9500	17.0500	1	7	127	[+]
PTG	16.55 17.15	15.1500 18.4500	17:00 16:35 16:32 16:23	100 127 98 521	16,9500 16,9500 17,0000 16,9500	1 2 1 1	70 308 150 70	16.8000 16.7500 16.7000 16.6500	17.1500 17.2500 17.3000 17.3500	17 146 160 992	1 1 2 1
POLWAX	1,0000	15:04	2793	0.98	0.20 %	12	0.9880	1.0000	207	23	22	[+]
PWX	0.98 1.00	0.8820 1.0750	15:04 15:04 15:04 14:05	11 1541 25 500	1,0000 0,9980 0,9900 0,9860	1 2 1 1	1900 22 1500 300	0.9860 0.9820 0.9800 0.9780	1.0050 1.0100 1.0150 1.0200	3320 11 2200 1981	1 1 1 2
PRAGMAINK	2,9000	15:09	5	0.00	0.00 %	1950	2.8600	2.9200	20	0	0	[+]
PRI	0.00 0.00	2.6200 3.1800	14:23 14:19 10:44 10:44	80 500 100 100	2,9000 2,9000 2,9000 2,9000	2 2 1 3	400 350 150 550	2.8200 2.8000 2.7600 2.7400	2.9400 2.9600 2.9800 3.0000	70 220 100 220	2 3 1 2
PROCHEM	25,4000	09:00	2	25.40	0.00 %	4	24.6000	25.4000	897	0	0	[+]
PRM	25.40 25.40	22.9000 27.9000	09:00 15:55 15:55 13:36	1 17 15 94	25,4000 25,4000 25,0000 24,9000	1 1 2 1	100 46 260 30	23.7000 22.9000 22.5000 21.5000	25.6000 26.0000 26.5000 26.6000	101 251 316 1000	2 3 1 1
PROJPRZEM	17,6500	11:54	9	17.25	0.86 %	58	17.5000	17.7000	1014	0	6	[+]
PJP	17.25 17.65	15.5500 18.9500	11:52 11:20 10:32 09:00	131 160 28 1	17,6500 17,5000 17,5000 17,2500	1 1 1 2	24 73 75 143	17.4000 17.3500 17.2500 17.2000	17.9500 18.1500 18.2000 18.2500	74 500 501 556	1 1 2 2
PROTEKTOR	1,2240	17:00	910	1.27	-3.62 %	1071	1.2240	1.2400	1900	71	88	[+]
PRT	1.22 1.27	1.1440 1.3960	17:00 17:00 16:22 16:22	25 616 209 24	1,2240 1,2240 1,2380 1,2380	1 3 1 3	46 2059 3120 1072	1.2220 1.2200 1.2180 1.2140	1.2440 1.2460 1.2480 1.2500	23 909 1517 2212	1 1 2 2
PTWP	144,0000	16:22	1	142.00	0.70 %	56	144.0000	144.5000	59	1	106	[+]
PTW	142.00 144.50	128.0000 156.0000	15:47 15:46 15:13 14:48	1 1 16 2	144,0000 144,0000 144,0000 144,0000	1 1 1 1	85 78 12 64	143.5000 143.0000 141.0000 140.0000	148.0000 150.0000 190.0000 0.0000	16 135 3 0	1 2 1 0
PULAWY	44,9000	17:00	28	44.70	-1.32 %	162	44.8000	45.9000	50	1	55	[+]
ZAP	44.70 46.00	40.3000 49.1000	17:00 17:00 17:00 16:49	5 50 50 2	44,9000 44,9000 44,9000 45,0000	1 1 2 2	5 90 60 22	44.7000 44.6000 44.5000 44.4000	46.0000 46.1000 46.2000 46.3000	1020 5 12 59	2 1 4 2
PURE	2,5200	17:01	1000	2.58	-2.14 %	3024	2.5200	2.5300	930	186	477	[+]
PUR	2.50 2.66	2.3200 2.8300	17:00 17:00 17:00 17:00	976 72 952 1000	2,5200 2,5200 2,5200 2,5200	12 2 1 1	5988 19 5 4	2.5000 2.4950 2.4900 2.4850	2.5800 2.5850 2.5950 2.6000	116 1325 965 329	1 1 1 1
PZU	65,0800	17:04	94	66.66	-2.37 %	3396	65.0600	65.0800	846	2 538	165 697	[+]
PZU	64.82 66.66	60.0000 73.3200	17:04 17:04 17:04 17:04	940 1000 34 449	65,0800 65,0800 65,0800 65,0800	3 4 7 6	2448 1354 2864 7039	65.0400 65.0200 65.0000 64.9800	65.2600 65.2800 65.3000 65.4000	260 500 837 1	1 1 1 1
QNATECHNO	46,8000	16:49	10	46.80	0.00 %	84	46.1000	46.6000	1000	4	167	[+]
QNA	45.30 46.80	42.2000 51.4000	16:42 16:28 16:28 16:20	100 11 1 20	46,1000 46,8000 46,8000 46,8000	1 3 3 2	25 150 269 101	46.0000 45.5000 45.3000 45.2000	46.8000 47.2000 47.5000 48.0000	287 35 600 250	4 1 1 1
QUERCUS	12,5000	17:00	2114	12.36	2.80 %	786	12.5000	12.5600	10	94	1 170	[+]
QRS	12.20 12.54	11.1400 13.5800	17:00 17:00 17:00 17:00	24 282 2000 300	12,5000 12,5000 12,5000 12,5000	1 3 2 2	126 1725 209 183	12.2600 12.2200 12.2000 12.1000	12.6000 12.6200 12.6400 12.6600	40 450 200 1700	1 1 1 3
RAFAMET	48,9000	11:00	1	48.90	0.00 %	18	47.1500	48.9000	144	0	0	[+]
RAF	48.90 48.90	44.0500 53.7000	11:19 10:46 10:37 10:15	8 9 10 10	48,9000 48,0000 48,0000 48,0000	2 1 1 2	50 108 300 67	47.0000 46.7500 46.5000 46.4000	49.0000 49.3000 49.5000 50.0000	148 5 18 60	3 1 1 1
RAINBOW	139,7000	17:01	67	147.00	-5.42 %	71	139.7000	139.8000	6	80	11 241	[+]
RBW	137.40 147.60	132.3000 161.7000	17:01 17:00 17:00 17:00	40 12 81 58	139,7000 139,7000 139,7000 139,7000	3 3 1 2	34 119 18 36	139.6000 139.5000 139.4000 139.2000	140.0000 140.2000 140.5000 140.8000	6 18 18 28	1 1 1 2
RANKPROGR	4,0600	17:00	15	4.05	0.25 %	115	3.9500	4.0600	1380	13	52	[+]
RNK	3.95 4.09	3.6450 4.4550	16:41 16:25 16:25 16:07	5 1400 600 150	4,0600 3,9550 3,9550 3,9550	1 1 1 1	1500 1000 25 1000	3.9150 3.9100 3.9000 3.8700	4.0650 4.0700 4.0750 4.0800	1500 1500 1500 3018	1 1 1 2
RAWLPLUG	15,4000	16:18	49	14.95	3.01 %	156	15.4000	15.5000	1200	1	11	[+]
RWL	14.95 15.40	13.5000 16.4000	16:18 15:36 15:36 15:36	100 24 74 49	15,4000 15,4000 15,4000 15,4000	1 1 1 2	500 9 148 107	15.0000 14.8000 14.7500 14.6500	15.6000 15.7000 15.8000 15.9500	2200 173 15 238	3 1 1 2
RELPOL	5,8600	15:43	555	5.86	0.00 %	50	5.7600	5.8800	3096	2	9	[+]
RLP	5.70 5.86	5.2800 6.4400	15:43 11:11 11:11 10:27	7 123 7 662	5,8600 5,7000 5,7000 5,8600	2 2 1 3	8 1627 740 348	5.7400 5.7000 5.6800 5.6600	5.9000 5.9200 5.9400 5.9600	14 22 2230 900	2 4 1 3
REMAK	11,2500	09:53	1	11.30	-0.44 %	7	10.9000	11.3000	728	1	6	[+]
RMK	10.90 11.30	10.2000 12.4000	09:52 09:47 09:47 09:47	183 80 45 30	10,9000 10,9000 10,9000 11,0000	1 3 1 1	200 98 20 150	10.8500 10.8000 10.7500 10.6500	11.4000 11.4500 11.7000 11.9500	288 331 63 333	1 2 1 1
RENDER	75,2000	16:36	15	76.60	-2.34 %	31	75.0000	77.0000	100	0	33	[+]
RND	75.20 78.20	69.0000 84.2000	16:36 16:36 16:36 16:36	200 4 7 30	75,2000 75,4000 75,4000 76,0000	2 1 1 2	103 30 200 31	74.6000 74.4000 74.2000 74.0000	77.4000 78.2000 81.0000 82.0000	3 40 15 29	1 1 1 2
ROPCZYCE	22,1000	16:41	10	21.70	3.27 %	1435	22.0000	22.1000	2756	0	7	[+]
RPC	21.70 22.30	19.5500 23.8000	16:02 16:02 15:46 15:46	1 5 10 14	22,3000 22,3000 22,1000 22,1000	1 1 2 2	20 75 214 40	21.9000 21.8000 21.7000 21.6000	22.3000 22.4000 22.5000 22.6000	211 140 616 81	4 4 3 3
RYVU	23,5000	17:03	17	24.50	-3.89 %	26	23.5000	23.8000	1	17	397	[+]
RVU	23.40 24.65	22.0500 26.9500	17:00 17:00 17:00 17:00	34 45 35 145	23,5000 23,5000 23,5000 23,5000	1 1 3 2	43 200 1001 245	23.4000 23.3500 23.3000 23.2500	23.9000 23.9500 24.0000 24.2000	484 235 2466 112	2 2 3 2
SANOK	21,9000	15:17	50	21.80	-0.45 %	151	21.9000	22.0000	264	0	4	[+]
SNK	21.80 22.00	19.6500 23.9000	12:38 11:43 11:37 11:37	1 1 24 76	21,8000 21,8000 21,8000 21,8000	2 1 3 4	34 100 274 362	21.8000 21.7000 21.6000 21.5000	22.1000 22.2000 22.4000 22.5000	80 301 251 65	1 3 2 2
SANPL	637,6000	17:00	1	646.00	-1.33 %	30	637.4000	637.6000	1113	69	43 859	[+]
SPL	634.20 646.00	581.4000 710.6000	17:00 17:00 17:00 17:00	14 63 93 30	637,6000 637,6000 637,6000 637,6000	3 2 2 3	524 69 528 120	637.2000 637.0000 636.8000 636.6000	638.2000 639.6000 639.8000 640.2000	12 11 486 441	1 1 2 2
SANTANDER	43,6400	14:03	1	44.79	-2.57 %	500	43.7700	44.0000	177	1	43	[+]
SAN	43.61 44.79	40.3150 49.2650	14:03 14:02 14:00 13:58	79 141 34 5	43,7150 43,7150 43,7150 43,7150	4 3 1 1	345 255 100 35	43.6400 43.6050 43.4350 43.2200	44.5400 45.0000 45.8900 47.0000	21 22 172 166	1 1 1 3
SANWIL	1,3000	15:40	74	1.30	-1.89 %	426	1.3000	1.3150	1005	2	2	[+]
SNW	1.30 1.32	1.1700 1.4300	13:26 12:51 12:44 09:21	100 400 15 1160	1,3050 1,3050 1,3150 1,3000	1 2 1 4	3535 1021 1560 10835	1.2950 1.2900 1.2850 1.2800	1.3200 1.3300 1.3350 1.3400	1220 400 1415 3509	3 1 1 3
SCANWAY	444,0000	17:00	2	450.00	-1.77 %	48	438.0000	444.0000	46	14	6 233	[+]
SCW	410.00 450.00	405.0000 495.0000	17:00 17:00 17:00 17:00	1 59 9 2	444,0000 444,0000 444,0000 444,0000	4 3 7 1	24 115 231 37	437.0000 436.0000 435.0000 434.0000	445.0000 448.0000 449.0000 450.0000	24 40 24 130	2 3 1 5
SCPFL	140,8000	17:00	14	141.80	-0.42 %	83	140.2000	140.8000	285	1	189	[+]
SCP	140.20 141.80	127.8000 155.8000	16:49 16:48 16:38 16:38	4 4 1 1	140,2000 140,2000 140,4000 140,4000	3 2 1 2	112 2 20 15	140.0000 139.6000 139.4000 139.2000	141.8000 142.8000 143.8000 144.0000	265 26 22 73	1 2 2 4
SECOGROUP	36,8000	16:09	1	36.00	3.95 %	598	36.2000	36.8000	499	1	25	[+]
SWG	36.00 37.00	32.4000 39.6000	15:49 15:48 14:20 13:48	1 1 40 10	36,2000 36,2000 36,8000 36,8000	2 1 1 1	235 147 46 35	36.0000 34.0000 33.0000 32.0000	37.2000 37.6000 38.2000 39.8000	5 294 100 423	1 2 1 2
SEKO	10,1500	14:22	1	10.15	0.50 %	251	10.1000	10.1500	2992	2	21	[+]
SEK	10.00 10.15	9.1400 11.1500	12:54 12:46 11:46 11:27	8 4 101 2	10,1500 10,1500 10,1500 10,1500	3 7 2 3	620 3520 11 115	10.0500 10.0000 9.9800 9.9400	10.2000 10.3000 10.3500 10.4000	5498 700 710 891	2 2 1 6
SELENAFM	52,4000	17:00	4	53.20	3.15 %	200	51.8000	52.4000	423	9	488	[+]
SEL	51.60 54.40	47.9000 58.4000	17:00 16:47 16:42 16:42	10 96 1 1	52,4000 51,8000 52,0000 52,0000	3 2 3 4	697 70 111 447	51.6000 51.4000 51.2000 51.0000	52.6000 52.8000 53.0000 53.2000	140 100 1719 69	4 1 6 1
SELVITA	35,0000	17:00	304	35.00	0.00 %	75	34.5000	35.0000	296	53	1 842	[+]
SLV	34.20 35.60	31.5000 38.5000	17:00 17:00 17:00 17:00	80 150 200 8	35,0000 35,0000 35,0000 35,0000	1 1 3 3	100 40 1441 588	34.4000 34.3500 34.3000 34.2000	35.1500 35.2000 35.2500 35.4000	10 2410 315 15	1 4 1 1
SFINKS	0,4370	17:00	8	0.44	-0.68 %	381	0.4320	0.4370	7892	47	20	[+]
SFS	0.43 0.44	0.3990 0.4870	16:24 16:24 15:11 14:50	139 1003 3000 1300	0,4320 0,4320 0,4380 0,4320	3 3 3 1	6152 4900 5110 5000	0.4300 0.4270 0.4250 0.4240	0.4380 0.4430 0.4440 0.4450	4500 2541 2020 18940	1 2 2 3
SHOPER	40,2000	17:00	100	40.30	-0.50 %	48	40.1000	40.2000	440	23	912	[+]
SHO	39.90 41.30	36.3000 44.3000	17:00 17:00 17:00 17:00	1000 50 76 70	40,2000 40,2000 40,2000 40,2000	1 6 3 3	149 403 42 190	40.0500 40.0000 39.9000 39.8500	40.9000 41.0000 41.0500 41.2000	155 150 150 20	2 1 1 1
SILVANO	5,0600	14:06	300	0.00	0.00 %	311	4.8700	5.1000	5	0	0	[+]
SFG	0.00 0.00	4.5600 5.5600	15:56 16:23 09:19 16:19	71 177 200 56	5,0600 5,0600 5,0400 4,8900	1 1 1 1	100 5 2 300	4.8600 4.8300 4.8000 4.6100	5.1600 5.2000 5.2800 5.4400	400 320 227 213	1 1 1 1
SIMFABRIC	1,5840	16:33	60	1.58	-1.37 %	2000	1.5860	1.6020	138	1	1	[+]
SIM	1.58 1.60	1.4260 1.7420	15:24 15:24 11:01 11:01	399 1 50 10	1,6020 1,6020 1,6020 1,6020	3 2 1 2	3890 10628 217 5563	1.5840 1.5820 1.5740 1.5700	1.6040 1.6060 1.6140 1.6160	934 2637 800 317	1 4 2 1
SKARBIEC	33,6000	17:00	10	32.00	5.00 %	1	32.5000	33.6000	200	1	45	[+]
SKH	32.00 33.80	28.8000 35.2000	17:00 17:00 16:22 15:09	1 9 1 1	33,6000 33,6000 32,7000 33,6000	1 3 3 4	100 310 502 442	32.3000 32.2000 32.1000 32.0000	33.7000 33.9000 34.0000 34.2000	750 200 722 200	3 1 5 1
SKYLINE	1,3400	16:09	8	1.25	0.00 %	100	1.3300	1.3400	6002	3	4	[+]
SKL	1.25 1.34	1.1300 1.3700	14:36 12:20 11:48 11:48	1 1699 1 1699	1,3400 1,3000 1,2500 1,2500	1 1 1 1	2700 6093 5000 5000	1.2500 1.2400 1.2000 1.1500	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
SNIEZKA	86,0000	16:48	11	87.00	0.00 %	27	83.6000	86.0000	81	1	81	[+]
SKA	83.20 87.00	78.4000 95.6000	16:48 16:47 16:47 16:45	16 17 1 12	83,6000 85,6000 85,6000 84,0000	2 2 1 4	79 32 5 47	83.2000 83.0000 82.6000 82.2000	86.6000 86.8000 87.0000 87.4000	32 1300 965 12	2 2 5 1
SONEL	15,0500	15:29	5	15.30	0.33 %	120	15.0500	15.1000	191	1	16	[+]
SON	15.05 15.45	13.8000 16.8000	14:27 12:52 12:46 11:12	4 3 16 2	15,1500 15,2500 15,2500 15,2500	1 4 1 1	14 70 113 20	14.9500 14.8000 14.6500 14.6000	15.4000 15.4500 15.5000 15.5500	15 125 226 20	1 2 2 2
SOPHARMA	7,3000	12:04	10	7.40	-2.41 %	96	6.9200	7.2800	138	0	1	[+]
SPH	6.94 7.40	6.6600 8.1400	11:37 11:36 10:05 16:31	10 5 50 10	6,9400 6,9400 7,4000 7,4800	2 1 1 1	363 76 2500 205	6.9000 6.8000 6.6000 6.2600	7.3000 7.4000 7.4800 7.5000	893 26 178 519	1 1 1 2
SPYROSOFT	441,0000	16:42	1	460.00	-3.08 %	3	445.0000	450.0000	7	0	50	[+]
SPR	441.00 463.00	414.0000 506.0000	16:42 16:42 16:42 16:42	3 1 1 1	441,0000 441,0000 442,0000 444,0000	1 2 3 1	9 2 24 1	441.0000 440.0000 435.0000 434.0000	453.0000 457.0000 458.0000 459.0000	1 2 8 16	1 2 2 1
STALEXP	2,8650	17:00	637	2.85	-0.17 %	3212	2.8650	2.8700	3251	146	416	[+]
STX	2.81 2.87	2.5650 3.1350	17:00 17:00 17:00 17:00	24579 874 2989 616	2,8650 2,8650 2,8650 2,8650	2 2 3 1	1435 371 1082 2000	2.8450 2.8400 2.8300 2.8250	2.8750 2.8800 2.8850 2.8900	4132 1 2050 3000	2 1 2 1
STALPROD	236,0000	13:58	54	237.00	-0.42 %	336	236.0000	237.0000	37	0	41	[+]
STP	234.00 237.00	214.0000 260.0000	13:58 13:04 13:04 11:49	10 1 6 1	235,0000 234,0000 234,0000 235,0000	2 7 8 3	21 452 38 26	235.0000 234.0000 233.0000 232.0000	238.0000 239.0000 240.0000 241.0000	99 205 45 30	4 3 3 3
STALPROFI	8,3600	13:51	270	8.42	-0.95 %	1035	8.3400	8.4000	184	3	23	[+]
STF	8.34 8.42	7.5800 9.2600	13:36 13:36 13:36 13:26	141 59 140 1	8,3400 8,3600 8,3600 8,4200	3 2 2 2	403 976 260 300	8.3200 8.3000 8.2800 8.2600	8.4200 8.4400 8.4600 8.4800	204 499 600 406	1 3 3 3
STAPORKOW	4,7400	09:20	105	4.74	0.42 %	1666	4.6400	4.7600	690	0	1	[+]
ZUK	4.74 4.74	4.2800 5.2000	09:00 15:02 14:22 14:22	15 375 5 17	4,7400 4,7200 4,7200 4,7200	2 1 1 1	202 1700 3 7500	4.6200 4.6000 4.5800 4.5200	4.7800 4.8000 4.8200 4.8800	513 2750 1000 2884	2 2 1 2
SUNEX	2,8850	15:52	1777	2.89	-0.17 %	342	2.8850	2.8900	1606	4	12	[+]
SNX	2.85 2.89	2.6000 3.1700	15:45 15:31 15:31 15:31	381 1 1 1	2,8850 2,8650 2,8650 2,8650	1 1 1 1	264 1000 3 460	2.8500 2.8350 2.8300 2.8100	2.9000 2.9200 2.9400 2.9450	250 464 700 200	1 1 1 1
SYGNITY	75,8000	17:00	1	78.00	-2.82 %	13	75.8000	76.0000	84	6	429	[+]
SGN	73.60 78.00	70.2000 85.8000	17:00 16:43 16:42 16:42	6 20 38 27	75,8000 76,0000 76,0000 76,2000	1 1 1 3	73 23 1 31	75.5000 75.2000 75.1000 75.0000	76.4000 76.7000 76.8000 76.9000	381 52 52 52	1 1 1 1
SYNEKTIK	288,2000	17:00	1	294.80	-1.44 %	92	288.2000	288.4000	3	18	5 279	[+]
SNT	287.80 294.80	265.4000 324.2000	17:00 17:00 17:00 17:00	1 1 1 8	288,2000 288,2000 288,2000 288,2000	20 4 3 4	182 10 4 125	288.0000 287.8000 287.6000 287.4000	288.8000 289.6000 290.0000 290.4000	2 2 300 2	2 2 1 2
SYNTHAVERSE	3,4000	17:03	1000	3.59	-5.03 %	4500	3.3800	3.4000	942	245	844	[+]
SVE	3.38 3.60	3.2350 3.9450	17:02 17:02 17:02 17:02	800 1500 1000 300	3,4000 3,4000 3,4000 3,4000	2 2 5 5	503 475 9291 53313	3.3750 3.3700 3.3600 3.3500	3.4200 3.4600 3.4950 3.5200	6935 3 300 1303	2 1 1 3
TALEX	18,4000	16:49	10	18.60	1.66 %	34	17.6000	18.1000	44	0	3	[+]
TLX	17.40 18.60	16.8000 20.4000	12:47 10:58 10:58 09:30	10 10 10 14	18,1000 18,1000 18,1000 17,4000	1 1 1 1	3 27 12 80	17.4000 17.3000 17.1000 16.2000	19.0000 19.3000 19.8000 20.0000	282 110 77 200	1 1 2 2
TARCZYNSKI	120,0000	16:38	1	121.00	-0.83 %	50	119.0000	120.0000	71	0	17	[+]
TAR	119.00 121.00	109.0000 133.0000	16:38 15:24 15:24 15:14	1 1 1 25	120,0000 120,0000 120,0000 120,0000	3 4 2 6	143 81 51 88	118.5000 118.0000 117.5000 117.0000	121.0000 121.5000 122.0000 122.5000	79 10 151 4	3 1 7 1
TATRY MOUNTAIN	83,5000	09:54	53	83.50	0.00 %	7	81.5000	88.0000	2	0	4	[+]
TMR	83.50 83.50	75.5000 91.5000	17:00 17:00 16:05 11:03	12 9 1 5	83,5000 83,5000 83,5000 81,0000	4 1 1 1	43 7 30 2	81.0000 80.0000 78.5000 77.0000	89.0000 90.0000 92.0000 93.0000	1 1 200 50	1 1 2 1
TAURONPE	9,9000	17:04	8586	9.90	-0.02 %	165362	9.9000	9.9200	300	2 470	24 292	[+]
TPE	9.68 9.95	8.9100 10.8900	17:04 17:04 17:00 17:00	62202 10580 888 321	9,9000 9,9000 9,9000 9,9000	2 2 2 2	1081 323 11607 1752	9.8960 9.8940 9.8920 9.8900	9.9300 9.9380 9.9400 9.9420	903 4355 338 3965	2 1 1 3
TENDERHUT	6,0000	13:27	50	5.98	-0.33 %	40	5.8400	6.0000	750	0	1	[+]
THG	5.98 6.00	5.4000 6.5600	13:27 13:19 13:18 13:18	50 10 50 50	5,9800 6,0200 6,0000 5,9800	1 1 1 1	40 25 40 40	5.8200 5.8000 5.7800 5.7400	6.0200 6.0400 6.0600 6.0800	1340 30 40 30	2 1 1 1
TERMOREX	0,7050	14:31	278	0.71	0.71 %	599	0.6800	0.7050	2993	1	0	[+]
TRR	0.68 0.71	0.6350 0.7750	14:29 14:29 14:03 14:02	106 180 3 10	0,6800 0,6800 0,7050 0,7050	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	5003 2701 500 10099	3 2 1 2
TESGAS	2,0300	16:23	1	2.00	2.01 %	690	1.9950	2.0300	170	3	5	[+]
TSG	2.00 2.03	1.8000 2.1900	16:19 16:05 14:10 09:41	900 99 500 1000	2,0000 2,0000 2,0300 2,0200	2 1 2 1	2410 700 4877 700	1.9900 1.9850 1.9800 1.9750	2.0600 2.0700 2.0900 2.1000	2222 1276 3245 1400	2 1 2 3
TEXT	38,7400	17:00	46	39.86	-2.81 %	1062	38.7400	38.8000	101	42	1 647	[+]
TXT	38.52 39.86	35.8800 43.8400	17:00 17:00 17:00 17:00	9 1 1 1	38,7400 38,7400 38,7400 38,7400	2 1 4 12	105 65 340 3673	38.7000 38.5400 38.5200 38.5000	38.8400 38.8600 38.9000 39.0000	1 486 379 12	1 1 2 1
TORPOL	71,5000	17:04	1050	71.70	-0.14 %	79	71.1000	72.0000	200	17	1 219	[+]
TOR	70.70 72.50	64.6000 78.8000	17:04 17:04 17:04 17:00	150 50 21 28	71,5000 71,5000 71,5000 71,5000	1 1 1 5	198 132 120 262	70.6000 70.2000 70.1000 70.0000	72.1000 72.2000 72.3000 72.4000	107 30 109 110	2 1 1 2
TOYA	9,5700	17:03	5	9.70	-1.34 %	709	9.5700	9.5800	175	49	465	[+]
TOA	9.46 9.75	8.7300 10.6600	17:03 17:03 17:00 17:00	229 1057 170 30	9,5700 9,5700 9,5700 9,5700	2 1 1 1	38 22 200 1654	9.5400 9.5200 9.5100 9.5000	9.6100 9.6300 9.6500 9.7200	1000 200 3776 10	1 1 1 1
TRAKCJA	4,2900	17:00	119	4.25	0.00 %	1000	4.2400	4.2900	703	77	328	[+]
TRK	4.22 4.36	3.8250 4.6650	17:00 16:47 16:47 16:47	2 178 500 22	4,2900 4,2900 4,2900 4,2650	1 2 2 1	37 1550 103 532	4.2350 4.2300 4.2200 4.2150	4.3000 4.3100 4.3200 4.3250	113 508 1077 670	1 2 2 2
TRANSPOL	13,4500	17:00	226	13.45	2.28 %	133	12.7000	13.4500	580	15	198	[+]
TRN	12.90 13.80	12.1500 14.7500	17:00 17:00 17:00 17:00	122 165 249 1238	13,4500 13,4500 13,4500 13,4500	1 1 1 2	400 31 80 908	12.6500 12.6000 12.5500 12.5000	13.5000 13.5500 13.6000 13.6500	249 309 300 320	1 2 1 1
TSGAMES	111,0000	17:02	9	112.00	-1.77 %	91	111.0000	111.2000	100	17	1 927	[+]
TEN	110.80 112.90	100.8000 123.2000	17:00 17:00 17:00 17:00	106 242 25 14	111,0000 111,0000 111,0000 111,0000	3 5 2 1	245 1966 10 12	110.9000 110.8000 110.6000 110.5000	111.5000 112.0000 112.1000 112.3000	50 123 5 6	1 2 1 2
ULMA	61,5000	13:47	1	64.50	0.00 %	44	60.0000	61.0000	86	0	15	[+]
ULM	61.50 64.50	58.5000 70.5000	12:48 12:47 12:23 09:01	11 130 100 1	61,5000 61,5000 62,0000 64,5000	2 1 2 2	32 34 35 17	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	929 125 40 41	4 2 1 1
ULTGAMES	13,8000	17:00	200	13.60	-1.43 %	100	13.8000	13.9000	796	3	45	[+]
ULG	13.60 14.20	12.2500 14.9500	16:42 15:42 15:41 15:39	3 2 250 250	13,9000 13,7500 13,9000 13,9000	2 1 3 1	318 5 9 500	13.7500 13.7000 13.6500 13.5000	14.1000 14.1500 14.2000 14.3000	668 715 260 437	2 1 1 2
UNIBEP	15,7800	17:04	95	15.98	-1.38 %	19	15.7800	15.9000	291	5	86	[+]
UNI	15.78 15.98	14.4000 17.5600	17:04 16:45 16:29 16:20	105 4 200 20	15,7800 15,7800 15,7800 15,7800	1 1 1 2	3 40 3 117	15.7400 15.7200 15.6600 15.6000	15.9200 15.9600 15.9800 16.0000	138 390 522 2111	1 2 2 7
UNICREDIT	275,0000	16:40	10	277.70	-3.51 %	60	26.0000	276.4000	30	0	122	[+]
UCG	275.00 279.00	249.9500 305.4500	16:40 16:00 13:03 12:57	281 10 10 10	275,0000 275,1000 275,1000 275,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	279.0000 300.0000 570.0000 0.0000	13 79 1 0	1 1 1 0
UNIMOT	155,0000	17:02	33	155.00	0.00 %	125	154.2000	155.0000	32	12	1 850	[+]
UNT	152.80 156.80	139.6000 170.4000	17:00 17:00 17:00 17:00	37 7 10 10	155,0000 155,0000 155,0000 155,0000	3 1 1 4	439 5 50 1204	154.0000 153.8000 153.2000 153.0000	155.2000 155.4000 155.6000 155.8000	214 145 250 130	1 2 1 2
URTESTE	43,6000	16:40	1	43.50	0.23 %	3	42.5000	43.6000	29	0	0	[+]
URT	43.50 43.60	39.2000 47.8000	16:40 16:45 12:42 12:34	8 1 5 7	43,5000 43,5000 43,3000 42,5000	1 2 2 1	50 21 16 1	41.8000 41.6000 41.5000 41.3000	43.8000 44.0000 44.2000 44.3000	16 50 80 30	1 1 1 1
VERCOM	130,4000	17:00	1	135.00	-3.12 %	51	129.8000	130.4000	53	2	254	[+]
VRC	129.00 135.00	121.6000 148.4000	17:00 17:00 16:49 16:48	1 1 12 1	130,4000 130,4000 130,4000 129,6000	2 1 1 1	20 10 5 2	129.6000 129.4000 129.2000 129.0000	131.0000 131.4000 131.6000 131.8000	1 24 69 99	1 3 1 2
VIGOSYS	596,0000	17:03	9	586.00	1.71 %	5	586.0000	596.0000	11	5	3 108	[+]
VGO	580.00 622.00	528.0000 644.0000	17:03 17:00 17:00 17:00	11 80 5 3	596,0000 596,0000 596,0000 596,0000	2 2 3 1	10 7 23 4	584.0000 582.0000 580.0000 578.0000	598.0000 600.0000 602.0000 604.0000	6 26 48 53	1 2 1 3
VINDEXUS	13,7000	15:58	1	13.70	1.48 %	39	13.6500	13.7000	199	1	14	[+]
VIN	13.65 13.85	12.3500 15.0500	15:58 15:58 15:58 15:27	162 37 1 1	13,6500 13,6500 13,6500 13,8500	3 5 5 1	3 309 1134 211	13.6000 13.5500 13.5000 13.4500	13.7500 13.8500 13.9000 13.9500	50 1 3 113	1 1 3 3
VIVID	0,6420	16:34	200	0.64	0.31 %	60	0.6320	0.6420	30	10	7	[+]
VVD	0.63 0.64	0.5790 0.7070	16:27 16:27 16:27 16:27	30 30 30 20	0,6400 0,6390 0,6390 0,6380	2 5 1 2	3030 1466 30 50	0.6310 0.6300 0.6280 0.6270	0.6430 0.6450 0.6460 0.6480	190 20 2780 2346	1 1 2 1
VOTUM	48,4500	17:00	118	46.10	5.67 %	128	48.3000	48.4500	382	70	3 314	[+]
VOT	45.20 48.45	41.5000 50.7000	17:00 17:00 17:00 17:00	20 211 73 76	48,4500 48,4500 48,4500 48,4500	1 1 1 3	1037 44 14 816	48.2000 48.1500 48.1000 48.0500	48.5000 48.5500 48.6000 48.6500	287 319 391 177	8 7 9 6
VOXEL	100,4000	17:04	8	101.80	-1.18 %	12	100.4000	100.8000	1	5	487	[+]
VOX	100.20 101.80	91.7000 111.8000	17:00 17:00 16:49 16:41	27 13 2 10	100,4000 100,4000 100,4000 100,4000	3 11 5 1	68 146 92 30	100.2000 100.0000 99.8000 99.7000	101.0000 101.2000 101.4000 101.6000	328 20 2 100	4 1 1 1
VRGSA	4,9100	17:00	6	4.90	0.82 %	50	4.9100	4.9200	3330	170	836	[+]
VRG	4.90 4.94	4.4100 5.3800	16:45 16:42 16:26 16:26	26 168 902 475	4,9200 4,9200 4,9200 4,9200	1 1 1 1	1821 345 19 35	4.9000 4.8900 4.8700 4.8300	4.9300 4.9400 4.9500 4.9600	1267 1590 3195 1610	2 4 3 3
WARIMPEX	2,3100	16:34	4	2.30	0.43 %	8	2.2900	2.3100	447	13	29	[+]
WXF	2.26 2.31	2.0700 2.5300	16:31 15:34 15:01 14:40	360 6123 2011 201	2,2700 2,2600 2,2600 2,2600	1 7 4 5	740 9567 1978 7069	2.2700 2.2500 2.2200 2.2100	2.3300 2.3400 2.3500 2.3600	1000 1083 500 1060	1 2 1 2
WASKO	8,7600	17:00	46	9.04	-2.88 %	3	8.7000	8.7600	548	78	683	[+]
WAS	8.50 9.06	8.1400 9.9400	17:00 17:00 17:00 17:00	194 218 206 243	8,7600 8,7600 8,7600 8,7600	2 1 1 3	324 200 188 1200	8.6400 8.5400 8.5200 8.5000	8.8000 8.8200 8.8400 8.8800	5396 100 846 450	2 1 2 1
WAWEL	802,0000	16:00	1	796.00	1.01 %	6	800.0000	802.0000	8	0	10	[+]
WWL	790.00 802.00	718.0000 874.0000	11:15 10:53 10:53 10:53	1 4 1 1	790,0000 790,0000 792,0000 792,0000	1 1 3 4	6 1 12 7	798.0000 792.0000 790.0000 786.0000	804.0000 808.0000 810.0000 818.0000	5 10 245 10	3 2 3 1
WIELTON	5,6900	17:00	5	5.70	-0.18 %	3	5.6900	5.7200	100	9	51	[+]
WLT	5.66 5.78	5.1300 6.2700	17:00 16:34 16:34 16:02	2 4 6 1	5,6900 5,6900 5,6900 5,7400	3 3 4 6	302 8 20 2761	5.6800 5.6700 5.6600 5.6500	5.7300 5.7400 5.7500 5.7700	903 2278 1000 305	2 2 1 2
WIKANA	8,0000	12:53	1	0.00	0.00 %	321	7.8500	7.9500	615	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	12:53 12:39 12:39 11:29	634 326 1414 25	7,9000 7,9000 7,9000 7,9000	1 1 1 1	970 139 430 1869	7.8000 7.1500 7.1000 7.0000	8.0000 8.1000 8.1500 8.2000	1329 201 1515 415	4 1 2 1
WIRTUALNA	57,8000	17:00	8	57.20	0.52 %	1526	57.6000	57.8000	3660	14	822	[+]
WPL	57.20 57.80	51.5000 62.9000	17:00 17:00 17:00 16:49	3 48 32 29	57,8000 57,8000 57,8000 57,8000	1 1 3 8	85 100 1079 2542	57.5000 57.4000 57.3000 57.2000	57.9000 58.0000 58.1000 58.2000	1686 1590 34 2633	10 12 4 5
WITTCHEN	16,0300	17:00	250	16.13	-0.12 %	51	16.0100	16.0300	150	7	114	[+]
WTN	16.00 16.13	14.5200 17.7400	16:44 16:44 16:28 16:28	19 1 670 30	16,0000 16,0100 16,0400 16,0300	34 1 4 1	5959 15 36 1	16.0000 15.9900 15.9800 15.9700	16.0400 16.0600 16.0900 16.1000	2684 15 1 483	3 1 1 5
WOODPCKR	3,0600	17:00	280	3.15	-3.16 %	98	3.0600	3.1100	4	6	18	[+]
WPR	3.06 3.15	2.8400 3.4600	16:49 16:47 16:10 16:10	1 528 294 120	3,1100 3,0600 3,0600 3,0600	2 3 1 1	1067 373 200 500	3.0500 3.0000 2.9700 2.9600	3.1500 3.2000 3.2400 3.3000	395 20 5 920	2 1 1 2
XPLUS	2,8200	17:00	700	2.83	-2.08 %	1248	2.8200	2.8700	1269	20	56	[+]
XPL	2.82 2.88	2.5500 3.1100	16:21 15:17 15:17 12:48	60 4 46 1100	2,8700 2,8700 2,8600 2,8200	2 1 1 1	40 100 200 447	2.8100 2.8000 2.7600 2.7500	2.8900 2.9000 2.9200 2.9500	1000 4000 537 500	1 2 1 1
XTB	106,8400	17:00	270	110.50	-2.93 %	874	106.8400	107.0000	409	231	24 821	[+]
XTB	106.34 110.52	99.4500 121.5400	17:00 17:00 17:00 17:00	238 321 79 174	106,8400 106,8400 106,8400 106,8400	2 2 2 2	43 405 144 86	106.8200 106.8000 106.7600 106.7400	107.2000 107.2600 107.3200 107.4000	24 4400 803 2924	1 1 1 2
XTPL	65,0000	17:02	55	66.60	-1.52 %	1	64.7000	65.0000	45	11	734	[+]
XTP	64.30 66.60	60.0000 73.2000	17:00 17:00 17:00 17:00	45 367 13 20	65,0000 65,0000 65,0000 65,0000	1 1 1 3	32 1 33 6	64.6000 64.5000 64.4000 64.3000	66.0000 66.2000 66.3000 66.4000	520 20 20 40	1 1 1 2
YARRL	5,4000	12:45	50	5.54	-2.88 %	460	5.4400	5.5600	150	3	14	[+]
YRL	5.40 5.54	4.9900 6.0800	10:35 10:35 10:13 09:48	761 239 5 256	5,4000 5,4000 5,4000 5,4000	4 4 6 4	170 175 310 1046	5.3600 5.3400 5.3200 5.3000	5.6000 5.6400 5.6600 5.6800	100 252 1120 114	2 3 2 2
ZABKA	24,7900	17:03	200	24.90	-0.44 %	3500	24.7900	24.8000	6111	2 815	69 503	[+]
ZAB	24.58 25.00	22.4100 27.3900	17:00 17:00 17:00 17:00	255 3445 3445 255	24,7900 24,7900 24,7900 24,7900	2 2 2 2	1051 1727 13903 31548	24.7800 24.7600 24.7500 24.7400	24.8100 24.8200 24.8300 24.8400	2075 600 98 100	1 1 1 1
ZAMET	0,7960	16:23	15	0.80	-0.25 %	816	0.7900	0.7960	436	10	8	[+]
ZMT	0.78 0.80	0.7180 0.8740	15:50 14:59 14:59 14:51	37 600 12 272	0,7960 0,7900 0,7960 0,7900	4 4 3 1	2151 3109 351 40	0.7800 0.7780 0.7760 0.7720	0.7980 0.8000 0.8020 0.8060	5614 5378 2000 4244	3 3 1 1
ZEPAK	18,9400	17:04	8	19.98	-4.44 %	150	18.9200	18.9400	652	14	274	[+]
ZEP	18.84 20.00	18.0000 21.9500	17:04 17:02 17:00 17:00	47 100 157 78	18,9400 18,9400 18,9400 18,9400	1 1 1 3	5 5 100 165	18.9000 18.8800 18.8600 18.8400	19.0000 19.0600 19.1000 19.2600	339 300 1600 1561	1 1 1 3
ZREMB	8,9000	17:00	1	9.43	-4.20 %	1	8.8900	8.9800	4188	94	841	[+]
ZRE	8.51 9.43	8.4900 10.3600	17:00 17:00 17:00 17:00	110 144 10 59	8,9000 8,9000 8,9000 8,9000	1 2 6 2	1 201 784 61	8.8800 8.8600 8.8500 8.8400	9.0000 9.0100 9.0200 9.0400	500 500 978 403	1 1 1 2
ZUE	13,1000	17:00	17	13.20	-0.38 %	759	12.8000	13.1000	4910	40	509	[+]
ZUE	12.70 13.20	11.9000 14.5000	17:00 17:00 16:39 16:22	232 1 150 1	13,1000 13,1000 12,8000 12,9000	1 7 5 10	150 4449 6508 4017	12.7500 12.7000 12.6500 12.6000	13.1500 13.2000 13.3000 13.3500	400 624 576 93	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	131420.2	-0.99%	17:09
WIG20	3578.8	-1.02%	17:09
WIG20 Fut	3555.0	-1.03%	17:04
WIG20USD	988.3	-1.01%	17:15
mWIG40	9033.5	-1.10%	17:09
sWIG80	31222.3	-0.22%	17:09

Notowania Świat
DJ30	49310.3	-0.36%	22:02
NDX100	26782.6	-0.57%	22:04
Nikkei	59140.2	-0.75%	8:45
DAX	24180.7	-0.06%	17:31
Ropa WTI	96.9	+4.24%	22:46
Złoto	4691.9	-1.02%	22:46

Notowania Waluty
EUR/PLN	4.24295	-0.02%	22:46
CHF/PLN	4.61794	-0.06%	22:46
USD/PLN	3.63114	+0.18%	22:46
EUR/USD	1.16849	-0.20%	22:46
GBP/USD	1.34657	-0.27%	22:46
USD/JPY	159.707	+0.15%	22:46

Forum
» 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]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
CAPITAL	2.32	26.78%
MERCOR	14.35	13.89%
MOVIEGAMES	8.05	11.03%
IMPERA	1.98	10.00%
OPTEAM	4.22	9.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
HYDROTOR	15.00	-11.50%
EUCO	0.56	-10.48%
ARCTIC	7.30	-8.29%
DGA	26.80	-6.94%
Więcej ...
Rośnie:		115 Spółek
Bez zmian:		39 Spółek
Spada:		200 Spółek
Obrót:		2,277,442,710 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