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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4000	13:51	1000	2.41	-1.23 %	3200	2.4000	2.4200	1	8	19	[+]
06N	2.40 2.43	2.1700 2.6500	13:51 13:51 13:50 13:29	1000 2745 1 3	2,4000 2,4000 2,4200 2,4000	3 6 4 3	733 2596 1078 23	2.3900 2.3800 2.3700 2.3600	2.4300 2.4400 2.4500 2.4600	1004 2090 541 1042	5 3 3 3
11B	157,0000	14:16	20	161.50	-1.20 %	32	156.9000	157.8000	31	2	375	[+]
11B	156.90 161.50	145.4000 177.6000	14:16 14:16 14:16 14:16	42 56 38 11	157,0000 157,0000 157,0000 157,0000	2 1 1 2	40 75 20 92	156.4000 156.3000 156.2000 156.1000	158.4000 159.0000 159.3000 159.6000	89 70 10 79	2 1 1 1
3RGAMES	0,6740	13:48	193	0.67	1.81 %	304	0.6720	0.6760	1	6	4	[+]
3RG	0.67 0.69	0.6060 0.7380	13:47 13:47 13:46 13:45	24 26 730 21	0,6820 0,6840 0,6820 0,6820	1 1 3 2	939 206 5450 30	0.6660 0.6640 0.6620 0.6580	0.6780 0.6800 0.6820 0.6840	1 1 7 301	1 1 2 1
4MASS	4,2000	12:11	256	4.20	0.36 %	760	4.1650	4.2000	692	3	13	[+]
4MS	4.20 4.24	3.7800 4.6200	12:09 11:50 10:25 10:24	278 22 459 480	4,2000 4,2000 4,2400 4,2200	1 1 1 1	100 168 100 150	4.1600 4.1300 4.1200 4.1150	4.2200 4.2300 4.2400 4.2500	3050 200 1914 3522	1 1 2 4
ABPL	130,8000	14:10	2	133.00	1.55 %	58	130.8000	131.0000	26	14	1 789	[+]
ABE	130.20 133.80	119.8000 146.2000	14:10 14:03 13:55 13:52	1 46 3 15	131,0000 130,8000 131,0000 130,8000	1 2 3 1	30 60 115 10	130.6000 130.2000 130.0000 129.8000	131.6000 131.8000 132.0000 132.2000	310 10 382 83	2 1 2 1
ACAUTOGAZ	21,7000	14:15	9	21.80	-0.91 %	36	21.7000	21.9000	71	0	7	[+]
ACG	21.60 21.90	19.6500 23.9000	13:01 13:01 13:01 13:01	88 29 45 8	21,6000 21,7000 21,8000 21,8000	3 9 3 1	255 959 378 3	21.6000 21.5000 21.4000 21.3000	22.0000 22.4000 22.5000 22.6000	974 340 251 550	9 1 2 1
ACTION	30,3000	13:19	1	30.05	0.83 %	1	30.2000	30.3000	19	2	65	[+]
ACT	30.05 30.60	27.0500 33.0500	12:29 12:29 12:29 12:29	1 28 19 1	30,3500 30,0500 30,1000 30,1000	2 2 2 6	101 2 447 117	30.1500 30.1000 30.0500 30.0000	30.3500 30.4000 30.4500 30.5000	220 150 20 166	6 5 2 2
ADIUVO	0,5500	13:15	475	0.56	-4.18 %	1000	0.5520	0.5600	1000	7	4	[+]
ADV	0.55 0.56	0.5080 0.6200	13:15 13:15 13:15 13:15	4000 1000 149 692	0,5520 0,5540 0,5600 0,5600	2 2 1 3	8235 2850 2386 8457	0.5500 0.5420 0.5380 0.5320	0.5720 0.5740 0.5780 0.5800	4754 1021 1250 12932	2 2 1 1
AGORA	8,5600	12:19	3	8.60	-1.38 %	53	8.5400	8.6400	12	2	20	[+]
AGO	8.56 8.66	7.7400 9.4600	11:38 11:38 11:36 11:36	1 14 1 2	8,6000 8,6000 8,6000 8,6000	3 3 2 4	458 403 903 999	8.5200 8.5000 8.4800 8.4400	8.6600 8.6800 8.7000 8.7200	309 10 1000 5573	2 1 1 1
AGROTON	4,8450	10:25	1	4.85	0.00 %	20	4.7200	4.8450	455	0	0	[+]
AGT	4.85 4.85	4.3650 5.3200	10:15 13:52 13:31 12:05	2 1 30 69	4,8450 4,8450 4,8450 4,8350	1 1 2 1	234 430 2 7	4.7000 4.6900 4.6650 4.6600	4.8500 4.8700 4.8800 4.8850	294 3 798 36	1 1 1 4
AIGAMES	0,8200	13:22	2	0.82	0.00 %	100	0.7820	0.8180	200	1	1	[+]
ALG	0.78 0.82	0.7420 0.9060	13:18 13:18 11:54 11:54	150 50 3 10	0,7800 0,7820 0,7800 0,7800	2 1 1 1	2662 1300 10 1000	0.7800 0.7700 0.7660 0.7560	0.8200 0.8240 0.8340 0.8500	1167 4877 180 1200	1 1 1 1
AILLERON	17,3200	13:46	25	17.44	-0.92 %	30	17.3200	17.3400	500	4	65	[+]
ALL	17.10 17.44	15.7000 19.1800	13:46 13:29 13:28 13:28	25 103 17 120	17,3000 17,3400 17,3400 17,3000	2 2 3 1	75 45 580 40	17.1400 17.1200 17.1000 17.0600	17.4000 17.4400 17.4800 17.5000	2 102 500 4383	1 1 1 4
AIRWAY	0,2850	11:36	10000	0.29	-3.39 %	800	0.2880	0.2940	6885	87	25	[+]
AWM	0.28 0.30	0.2620 0.3200	11:28 11:27 11:14 11:13	20 40 4611 6500	0,2950 0,2950 0,2950 0,2950	1 2 1 3	10000 9505 2372 18128	0.2855 0.2850 0.2845 0.2840	0.2945 0.2950 0.2970 0.2980	8800 2529 10000 6500	1 2 1 2
ALIOR	126,4000	14:17	80	128.90	-0.78 %	16	126.4000	126.4500	254	111	14 057	[+]
ALR	126.10 128.90	116.0500 141.7500	14:17 14:16 14:16 14:16	39 86 73 49	126,4000 126,2500 126,2500 126,4000	4 3 1 2	296 1269 162 67	126.3500 126.3000 126.2500 126.2000	126.5000 126.5500 126.6000 126.6500	145 129 66 63	3 2 2 1
ALLEGRO	30,7200	14:17	93	31.30	-0.84 %	1743	30.7000	30.7200	1241	2 967	91 660	[+]
ALE	30.61 31.40	28.1700 34.4300	14:17 14:17 14:17 14:17	228 50 6 156	30,7200 30,7200 30,7200 30,7200	6 1 2 1	2545 36 1855 8	30.6950 30.6900 30.6850 30.6800	30.7250 30.7300 30.7350 30.7450	1028 487 333 1600	1 1 1 1
ALTA	1,6450	14:04	13	1.60	-0.30 %	182	1.6050	1.6450	990	0	0	[+]
AAT	1.60 1.65	1.4400 1.7600	10:31 10:30 10:30 10:30	1 1 1 1	1,6000 1,6000 1,6000 1,6000	1 1 2 1	130 797 512 4988	1.6000 1.5950 1.5850 1.5800	1.6500 1.6650 1.6700 1.6800	2397 750 3164 4465	2 1 1 1
ALTUSTFI	2,9100	13:01	14	2.81	3.56 %	44	2.8100	2.9100	757	0	0	[+]
ALI	2.81 2.91	2.5300 3.0900	13:01 12:59 11:58 10:26	4 1 7 2	2,9000 2,9000 2,8100 2,9100	1 2 2 2	5 725 1720 10	2.7400 2.7300 2.7200 2.7100	2.9200 2.9400 2.9700 2.9800	78 3076 1500 1800	1 3 1 3
AMBRA	18,2800	14:16	1	18.52	-3.59 %	100	18.1200	18.2600	55	19	359	[+]
AMB	18.00 18.96	16.6800 20.3500	14:15 14:13 14:13 14:08	1 30 1 10	18,2800 18,2800 18,2800 18,2400	2 1 1 6	20 20 500 531	18.1000 18.0600 18.0400 18.0200	18.2800 18.3400 18.4000 18.4800	324 10 200 100	2 1 1 1
AMICA	52,5000	14:13	4	53.50	-1.87 %	108	52.6000	52.9000	98	8	440	[+]
AMC	52.30 53.60	48.1500 58.8000	14:11 14:11 14:11 14:09	1 7 73 15	52,5000 52,5000 52,5000 52,6000	3 3 3 5	157 151 450 426	52.5000 52.4000 52.3000 52.2000	53.0000 53.1000 53.2000 53.3000	168 6 212 345	4 1 2 5
AMREST	11,2000	14:14	1	11.40	-2.10 %	750	11.1600	11.2000	762	40	452	[+]
EAT	11.16 11.46	10.2600 12.5400	14:14 14:10 14:06 14:03	90 96 8 18	11,1800 11,1600 11,2000 11,2000	5 2 6 3	482 122 8646 1817	11.1400 11.1200 11.1000 11.0800	11.2200 11.2400 11.2600 11.2800	1013 385 665 1000	5 3 3 1
ANSWEAR	19,2000	14:07	10	19.78	0.00 %	3549	19.2000	19.3000	223	5	90	[+]
ANR	19.20 19.78	17.8200 21.7500	13:06 13:02 13:01 13:01	30 193 158 1000	19,2000 19,2000 19,2000 19,2000	2 1 1 1	60 525 50 10	19.1400 19.1200 19.1000 19.0400	19.3200 19.4400 19.5000 19.6600	227 173 36 300	2 1 2 1
APATOR	25,1000	14:16	12	24.90	0.80 %	2960	25.0000	25.1000	101	4	90	[+]
APT	24.40 25.35	22.4500 27.3500	14:16 13:39 13:34 13:34	40 2 1 15	25,0000 25,1000 25,1000 25,1000	1 2 3 2	1 2068 662 112	24.8000 24.7500 24.7000 24.6500	25.2000 25.2500 25.3000 25.3500	90 94 78 279	1 1 1 1
APLISENS	18,4000	13:06	1	18.40	0.00 %	95	18.2500	18.4000	147	0	5	[+]
APN	18.20 18.40	16.6000 20.2000	12:18 11:07 10:56 10:35	5 20 69 59	18,2500 18,4000 18,2000 18,2000	1 1 1 3	100 100 200 409	18.2000 18.1500 18.1000 18.0000	18.5000 18.6000 18.6500 18.7000	1100 100 462 41	3 1 2 3
APSENERGY	4,0200	13:53	380	4.22	-4.51 %	576	4.0500	4.0800	480	24	99	[+]
APE	3.95 4.22	3.8000 4.6400	13:53 13:25 13:18 13:15	300 20 300 47	4,0200 4,1000 4,0100 4,1900	1 1 2 2	600 1300 620 2875	4.0400 4.0300 4.0200 4.0000	4.1500 4.1800 4.1900 4.2000	20 623 1790 2298	1 1 1 2
ARCHICOM	54,6000	14:10	2	54.60	0.37 %	61	54.6000	56.0000	100	1	78	[+]
ARH	54.40 56.60	49.2000 60.0000	13:27 13:24 13:14 12:44	3 5 8 1	56,4000 54,6000 54,6000 54,6000	1 1 2 1	100 99 239 70	54.4000 54.2000 53.8000 53.2000	56.2000 56.4000 56.6000 56.8000	394 348 150 338	2 3 2 1
ARCTIC	6,3300	14:03	5	6.34	-0.16 %	500	6.2800	6.3300	2595	45	282	[+]
ATC	6.24 6.34	5.7100 6.9700	13:51 13:51 13:51 13:40	1000 415 85 15	6,3000 6,3000 6,3000 6,3000	1 6 3 7	5 1103 754 3728	6.2700 6.2600 6.2500 6.2400	6.3700 6.4000 6.4200 6.4300	11 3489 1000 100	1 3 1 1
ARLEN	30,7000	14:03	1	30.65	0.16 %	1	30.5000	30.7000	76	3	89	[+]
ARL	30.20 30.75	27.6000 33.7000	14:03 14:03 14:02 13:53	3 45 1 1	30,7000 30,6500 30,5000 30,6500	1 8 3 3	7 3730 84 54	30.2500 30.2000 30.1500 30.1000	30.7500 30.8000 30.8500 30.9000	1304 195 50 171	3 2 1 2
ARTIFEX	23,9000	14:17	468	22.45	6.94 %	100	23.7000	23.9000	32	31	729	[+]
ART	22.45 23.90	20.2500 24.6500	14:17 13:53 13:53 13:53	32 268 155 77	23,9000 23,9000 23,9000 23,8500	1 2 2 2	300 792 215 1300	23.6500 23.6000 23.5500 23.5000	23.9500 24.0000 24.1000 24.1500	2151 4085 40 72	4 6 1 2
ASBIS	65,4000	14:17	4	70.00	-1.21 %	339	65.4000	65.5000	239	354	23 812	[+]
ASB	65.10 70.85	63.0000 77.0000	14:17 14:17 14:17 14:16	12 60 8 25	65,4000 65,4000 65,4000 65,5000	2 2 4 6	230 113 236 2080	65.3500 65.3000 65.2500 65.2000	65.5500 65.6000 65.6500 65.7000	43 267 342 2033	1 2 3 6
ASMGROUP	0,2430	14:08	10000	0.25	-2.80 %	24175	0.2430	0.2470	3900	274	67	[+]
ASM	0.24 0.25	0.2250 0.2750	13:52 13:52 13:52 13:52	3910 2000 41000 800	0,2430 0,2430 0,2440 0,2440	6 5 11 2	27708 67500 194025 10560	0.2420 0.2410 0.2400 0.2390	0.2480 0.2490 0.2500 0.2540	9483 7728 30000 10236	2 2 1 1
ASSECOBS	93,0000	14:16	20	92.00	1.31 %	96	93.0000	93.2000	128	2	195	[+]
ABS	91.80 94.40	82.8000 101.0000	14:16 13:59 13:59 13:50	16 5 16 1	93,0000 93,0000 93,0000 93,2000	1 2 2 1	10 70 150 90	92.2000 92.0000 91.8000 91.2000	93.4000 93.6000 93.8000 94.0000	90 168 87 259	3 2 2 5
ASSECOPOL	193,1000	14:16	60	194.00	-0.18 %	36	193.0500	193.2000	198	48	9 298	[+]
ACP	192.00 195.35	174.6000 213.4000	14:16 14:16 14:16 14:16	30 35 43 7	193,0500 193,0500 193,0500 193,0500	5 4 1 2	273 78 41 171	193.0000 192.9500 192.9000 192.8500	193.3000 193.3500 193.4000 193.4500	44 88 103 69	2 2 2 3
ASSECOSEE	60,2000	14:13	2	60.80	-0.66 %	55	59.8000	60.2000	131	8	487	[+]
ASE	59.80 60.80	54.8000 66.8000	14:03 14:03 14:03 14:03	5 17 14 5	59,8000 59,8000 59,9000 59,9000	6 4 13 4	64 178 197 105	59.7000 59.6000 59.5000 59.4000	60.6000 60.7000 60.8000 60.9000	20 167 926 760	1 3 5 3
ASTARTA	53,0000	14:16	1	52.50	3.92 %	1	52.9000	53.6000	1	22	1 186	[+]
AST	51.60 54.50	47.2500 57.7000	14:16 14:16 14:16 14:16	283 1 165 3	53,0000 53,0000 53,0000 53,0000	1 1 3 2	66 195 119 170	52.7000 52.6000 52.5000 52.4000	53.7000 53.8000 53.9000 54.0000	60 210 361 130	1 1 3 3
ATAL	61,6000	14:15	5	62.00	-0.65 %	40	61.6000	61.8000	151	1	70	[+]
1AT	61.60 62.30	55.8000 68.2000	14:13 14:13 13:33 13:27	8 3 46 2	61,6000 61,6000 61,8000 61,6000	5 1 2 1	101 150 213 50	61.5000 61.4000 61.3000 61.1000	61.9000 62.0000 62.1000 62.2000	50 268 60 510	1 4 2 8
ATENDE	3,2600	13:57	1	3.25	-0.61 %	929	3.2800	3.2900	1405	2	8	[+]
ATD	3.25 3.29	2.9300 3.5700	12:49 12:17 11:55 11:28	127 4 30 6	3,2900 3,2900 3,2900 3,2900	1 6 1 6	1492 2803 500 8430	3.2500 3.2400 3.2300 3.2200	3.3400 3.3500 3.3900 3.4000	3069 500 10 500	3 1 1 1
ATLANTAPL	18,2000	13:03	1	18.20	3.41 %	2	18.1000	18.2000	1982	0	0	[+]
ATP	18.20 18.20	16.4000 20.0000	11:17 09:46 13:38 11:52	10 1 7 1	18,2000 18,2000 18,2000 18,2000	1 2 1 1	5 6 20 50	18.0000 17.8000 17.7000 17.6500	18.5000 18.6000 18.7500 19.0000	452 790 27 32	2 1 1 1
ATMGRUPA	4,0400	14:09	1	4.08	0.25 %	1473	4.0400	4.1000	2464	18	73	[+]
ATG	3.97 4.10	3.6800 4.4800	14:09 14:09 13:44 12:58	23 3 10 17	4,0400 4,0400 4,1000 4,1000	2 1 6 4	1645 2000 24680 13108	4.0200 4.0100 4.0000 3.9800	4.1100 4.1200 4.1300 4.1400	1000 1836 315 810	1 2 2 1
ATREM	66,8000	14:13	35	66.30	1.21 %	124	66.3000	66.8000	15	6	389	[+]
ATR	66.00 67.00	59.7000 72.9000	14:13 14:07 13:57 13:57	34 1 29 4	66,8000 66,8000 66,4000 66,4000	4 4 6 1	287 686 1379 25	66.2000 66.1000 66.0000 65.8000	66.9000 67.0000 67.1000 67.2000	2050 446 250 201	1 3 2 2
AUTOPARTN	22,8000	14:17	215	23.75	-2.36 %	338	22.7500	22.8000	433	54	1 249	[+]
APR	22.80 23.75	21.4000 26.1000	14:17 14:17 14:17 14:17	253 215 38 589	22,8000 22,8000 22,8000 22,8000	3 2 4 5	1114 5688 1478 3587	22.7000 22.6500 22.6000 22.5500	22.8500 22.9000 22.9500 23.0000	794 986 3019 3058	2 4 5 5
BBIDEVNFI	5,4000	12:23	1	5.40	0.37 %	308	5.4000	5.4800	300	1	5	[+]
BBD	5.38 5.48	4.8600 5.9400	10:55 10:32 09:21 09:19	1 2 302 304	5,4000 5,3800 5,4800 5,4800	2 1 3 3	650 998 1302 856	5.3800 5.3600 5.3400 5.3200	5.5000 5.5200 5.5400 5.5600	308 549 1000 366	1 1 1 1
BENEFIT	4 112,0000	14:12	1	4,110.00	-0.39 %	12	4108.0000	4112.0000	11	1	3 183	[+]
BFT	4,090.00 4,134.00	3700.0000 4520.0000	14:12 14:12 14:12 14:12	1 1 1 2	4 112,0000 4 112,0000 4 112,0000 4 112,0000	1 1 1 4	3 10 16 54	4102.0000 4100.0000 4092.0000 4090.0000	4114.0000 4116.0000 4122.0000 4124.0000	1 2 4 10	1 1 1 1
BEST	28,0000	11:05	190	28.50	-2.10 %	100	28.3000	28.8000	333	1	41	[+]
BST	28.00 28.90	25.7000 31.3000	10:59 10:59 10:59 10:59	40 100 142 60	28,0000 28,0000 28,0000 28,1000	2 5 4 1	300 1875 270 15	28.1000 28.0000 27.8000 27.7000	28.9000 29.0000 29.1000 29.2000	274 267 249 59	2 2 1 1
BETACOM	5,1400	10:47	600	5.10	1.18 %	10	5.1400	5.2000	824	1	4	[+]
BCM	5.10 5.14	4.5900 5.6000	10:47 09:50 09:00 11:11	40 47 35 100	5,1400 5,1200 5,1000 5,1000	1 1 2 1	153 1965 2160 20	5.1200 5.1000 5.0800 5.0400	5.2200 5.2400 5.2600 5.5000	1700 2378 988 2535	1 1 1 3
BIGCHEESE	5,0100	14:00	200	5.15	-2.53 %	498	5.0100	5.0800	620	10	51	[+]
BCS	5.00 5.15	4.6350 5.6600	13:31 13:23 13:22 13:22	188 10 10 10	5,0000 5,0800 5,0800 5,0800	4 1 2 1	2163 300 459 400	5.0000 4.9950 4.9800 4.9500	5.0900 5.1000 5.1300 5.1400	1106 200 61 592	2 1 1 3
BIOCELTIX	83,8000	14:09	16	86.30	-2.56 %	68	83.5000	83.9000	27	2	182	[+]
BCX	83.20 86.30	77.7000 94.9000	14:09 14:00 14:00 13:34	29 1 5 23	83,8000 83,8000 83,8000 83,2000	2 3 4 5	70 34 112 275	83.3000 83.2000 83.1000 83.0000	84.0000 84.1000 84.2000 84.3000	100 20 16 20	3 1 1 1
BIOMAXIMA	11,5800	13:18	5	11.30	-0.17 %	103	11.3800	11.5800	625	4	50	[+]
BMX	11.30 11.62	10.1800 12.4200	13:09 13:09 13:09 13:09	1000 50 2 1	11,4000 11,4000 11,4000 11,5000	2 3 3 5	550 152 200 154	11.3600 11.3400 11.3200 11.3000	11.6000 11.6200 11.6400 11.6600	900 175 150 89	2 3 2 2
BIOTON	4,2100	14:06	750	4.21	0.48 %	550	4.1800	4.2050	165	23	97	[+]
BIO	4.18 4.27	3.7900 4.6300	14:02 13:40 13:09 13:09	23 200 384 378	4,2100 4,1750 4,2100 4,2100	1 1 2 1	287 3000 228 500	4.1750 4.1700 4.1600 4.1450	4.2100 4.2450 4.2500 4.2550	6887 500 1202 1668	1 1 3 2
BLOOBER	25,4500	14:13	182	25.30	0.59 %	189	25.4000	25.5000	63	5	116	[+]
BLO	25.30 25.70	22.8000 27.8000	14:06 14:06 13:51 13:47	1 11 10 6	25,4500 25,4500 25,5500 25,4500	2 1 6 5	105 1 476 515	25.3500 25.3000 25.2500 25.2000	25.5500 25.6000 25.6500 25.7000	170 746 368 400	1 2 1 1
BNPPL	148,8000	14:16	37	148.00	0.54 %	253	148.2000	148.8000	88	27	3 882	[+]
BNP	139.20 149.40	133.2000 162.8000	14:07 14:07 14:07 14:07	52 2 7 1	148,0000 148,0000 148,0000 148,0000	4 1 1 2	173 24 40 106	148.0000 147.8000 147.0000 146.6000	149.0000 149.2000 149.4000 149.6000	400 200 10 239	2 1 1 2
BOGDANKA	24,3500	14:16	133	25.00	-2.60 %	1115	24.3000	24.3500	232	67	1 631	[+]
LWB	24.10 25.00	22.5000 27.5000	14:16 14:16 14:16 14:16	300 51 47 64	24,3500 24,3500 24,3500 24,3500	5 6 5 8	567 2604 1202 1597	24.2500 24.2000 24.1500 24.1000	24.4000 24.4500 24.5000 24.5500	91 460 3948 1486	1 4 4 6
BOOMBIT	6,1600	14:05	300	6.20	-0.32 %	350	6.0600	6.1800	500	6	37	[+]
BBT	6.04 6.22	5.5800 6.8200	14:05 14:02 13:39 13:39	19 330 200 1087	6,1600 6,1600 6,0400 6,0400	1 3 4 1	350 725 305 250	6.0400 6.0200 6.0000 5.9800	6.2200 6.2800 6.3000 6.3800	2468 391 210 11	2 1 2 1
BORYSZEW	4,9200	14:15	20	4.90	1.86 %	794	4.9100	4.9200	3763	107	533	[+]
BRS	4.90 5.04	4.4100 5.3900	14:08 14:03 13:59 13:54	500 50 200 36	4,9200 4,9100 4,9150 4,9200	2 9 1 3	1340 6826 2000 2208	4.9050 4.9000 4.8850 4.8800	4.9450 4.9500 4.9600 4.9700	2000 2450 3657 2000	1 1 3 1
BOS	10,3000	13:45	2	10.40	-0.77 %	5	10.2600	10.3200	767	6	61	[+]
BOS	10.24 10.40	9.3600 11.4400	13:19 13:19 13:19 13:13	26 25 10 2	10,2400 10,2600 10,2800 10,3000	2 3 1 4	511 405 500 117	10.2400 10.2200 10.2000 10.1800	10.3400 10.3600 10.3800 10.4000	501 526 2025 4216	2 2 3 8
BOWIM	7,3600	14:17	11	7.30	0.82 %	213	7.3200	7.3600	5504	16	114	[+]
BOW	7.10 7.36	6.5800 8.0200	14:17 14:16 14:16 14:09	889 1100 187 13	7,3400 7,3200 7,3200 7,3200	2 1 1 1	1220 129 2 1050	7.3000 7.2400 7.2200 7.2000	7.4000 7.4400 7.4600 7.4800	9625 227 3000 796	4 1 1 2
BUDIMEX	692,0000	14:17	3	704.00	-0.80 %	30	691.8000	692.4000	17	21	14 796	[+]
BDX	688.80 704.00	633.6000 774.4000	14:17 14:17 14:17 14:17	4 9 1 2	692,0000 692,4000 692,0000 692,0000	1 2 2 2	13 26 26 220	691.6000 691.4000 691.2000 691.0000	692.6000 692.8000 693.0000 693.2000	13 21 38 26	1 2 1 2
BUMECH	21,0000	14:17	50	21.80	-1.87 %	154	20.9600	21.0400	900	63	1 335	[+]
BMC	20.90 21.86	19.6200 23.9800	14:17 14:16 14:16 14:11	50 367 200 100	21,0000 21,0200 21,0000 21,0000	1 2 2 2	400 554 227 360	20.9400 20.9000 20.8600 20.8400	21.0600 21.1200 21.1600 21.2400	367 5 2 2	1 1 1 1
CAPITAL	3,4200	14:16	50	3.62	-8.06 %	999	3.3600	3.4200	2950	499	1 709	[+]
CPA	3.28 3.68	3.2600 3.9800	14:16 14:15 14:15 14:15	450 50 500 50	3,4000 3,4000 3,3600 3,4400	2 6 6 2	1307 6790 8997 2754	3.3400 3.3200 3.3000 3.2800	3.4400 3.4600 3.4800 3.5000	5100 7300 10700 26589	4 2 4 6
CAPITEA	0,5280	13:59	5	0.52	0.00 %	15122	0.5200	0.5280	10066	137	72	[+]
CAP	0.52 0.54	0.4670 0.5680	13:54 13:39 13:39 13:35	78 4150 1350 3655	0,5200 0,5180 0,5180 0,5180	3 5 1 2	7451 53014 2000 9000	0.5180 0.5160 0.5140 0.5120	0.5300 0.5320 0.5340 0.5360	2850 4270 1000 14195	2 2 1 3
CAPTORTX	78,2000	13:55	9	78.00	-2.01 %	100	78.4000	78.9000	49	2	179	[+]
CTX	77.70 79.50	70.2000 85.8000	13:10 13:10 12:51 12:50	1 172 89 1	77,8000 77,8000 77,7000 77,8000	1 1 1 1	41 27 1 100	78.1000 77.8000 77.7000 77.6000	79.0000 79.4000 79.5000 79.8000	75 370 24 20	1 2 1 1
CASPAR	5,0000	12:32	1	5.00	0.81 %	22	4.8000	4.9800	1601	0	2	[+]
CSR	4.88 5.00	4.5000 5.5000	12:32 12:24 12:20 12:19	2 200 174 10	4,9800 4,8800 4,8800 4,9000	1 1 1 1	1626 141 3 9	4.7600 4.7200 4.5200 4.5000	5.0000 5.0500 5.1000 5.1500	1382 2 246 7429	2 1 2 2
CAVATINA	13,4000	11:46	2	13.45	4.28 %	30	13.0500	13.4000	103	0	0	[+]
CAV	13.40 13.45	12.1500 14.7500	11:46 11:46 11:45 10:11	2 1 2 7	13,4000 13,4000 13,4000 13,4500	1 1 3 2	20 400 754 200	13.0000 12.9000 12.8500 12.7000	13.4500 13.6000 13.6500 13.7000	568 20 26 10	2 1 1 1
CDPROJEKT	261,6000	14:18	12	268.10	-2.06 %	423	261.6000	261.7000	212	125	32 982	[+]
CDR	261.60 268.20	241.3000 294.9000	14:18 14:17 14:17 14:17	10 10 2 21	261,7000 261,7000 261,7000 261,7000	10 3 7 5	112 157 165 57	261.5000 261.4000 261.3000 261.2000	261.8000 261.9000 262.0000 262.1000	219 213 216 324	6 6 5 7
CDRL	7,7500	11:46	12	7.95	-2.52 %	413	7.7500	7.8500	50	1	11	[+]
CDL	7.70 7.95	7.2000 8.7000	10:50 10:47 10:34 10:34	193 2 193 11	7,7500 7,8500 7,7000 7,7000	2 1 2 2	1005 12 223 96	7.7000 7.6500 7.6000 7.5500	7.9000 7.9500 8.0000 8.0500	2 766 2 952	1 2 1 2
CELTIC	1,6500	11:31	170	1.70	-2.94 %	9	1.6650	1.6950	2	0	0	[+]
CPD	1.65 1.70	1.5300 1.8700	11:29 11:29 11:29 11:29	16 80 2 2	1,6500 1,6500 1,6700 1,6850	1 2 2 1	2 152 1801 375	1.6600 1.6550 1.6500 1.6300	1.7000 1.7350 1.7500 1.7600	4592 2 3464 2460	1 1 1 2
CEZ	215,0000	13:03	1	213.00	2.28 %	500	213.6000	214.6000	500	0	18	[+]
CEZ	212.40 215.00	191.7000 234.2000	12:24 12:04 12:04 11:22	6 7 1 1	214,2000 214,2000 214,2000 215,0000	2 1 1 1	502 9 20 90	213.0000 210.2000 203.0000 202.4000	215.0000 215.2000 216.0000 216.2000	72 500 20 50	1 1 1 1
CIGAMES	3,0700	14:04	200	3.00	2.33 %	912	3.0550	3.0700	1560	143	434	[+]
CIG	2.98 3.08	2.7000 3.3000	14:03 14:01 14:01 13:57	438 1001 627 3000	3,0550 3,0800 3,0800 3,0800	1 1 1 1	359 9999 2000 8899	3.0500 3.0450 3.0350 3.0300	3.0800 3.0850 3.0900 3.1000	627 142 5109 3212	1 1 2 5
CLNPHARMA	21,4000	14:02	1	21.50	0.00 %	100	21.4000	21.5000	99	4	84	[+]
CLN	21.40 21.60	19.3600 23.6500	14:02 14:02 14:02 14:02	181 123 100 95	21,4000 21,4000 21,4000 21,4000	2 3 2 4	213 655 233 443	21.3500 21.3000 21.2500 21.2000	21.5500 21.6000 21.6500 21.7500	149 965 171 1358	2 3 1 2
CLOUD	64,2000	12:13	37	63.60	0.94 %	63	64.2000	66.0000	28	0	26	[+]
CLD	63.60 66.20	57.4000 69.8000	11:08 10:49 10:20 10:20	4 24 63 17	64,8000 64,8000 66,2000 66,0000	3 1 1 1	171 50 50 1	64.0000 63.8000 63.4000 63.0000	66.2000 66.6000 66.8000 67.0000	45 29 50 78	1 1 1 1
COALENERG	2,3360	13:09	14	2.32	0.09 %	500	2.3020	2.3360	1188	32	74	[+]
CLE	2.30 2.34	2.0880 2.5520	12:53 12:47 12:23 12:23	458 298 500 1500	2,3000 2,3360 2,3000 2,3000	5 1 4 3	1010 1000 2450 1210	2.3000 2.2940 2.2900 2.2820	2.3380 2.3440 2.3460 2.3480	1941 1269 500 4452	2 1 1 1
COGNOR	5,1550	14:15	4	5.15	1.08 %	244	5.1400	5.1550	79	124	639	[+]
COG	5.13 5.19	4.6360 5.6650	14:10 14:10 14:07 14:07	4 19 324 76	5,1400 5,1550 5,1400 5,1400	1 2 2 3	9190 285 302 41153	5.1350 5.1300 5.1250 5.1200	5.1600 5.1650 5.1700 5.1750	124 185 1704 1214	1 1 5 2
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	968	PKC	PKC	20536	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 8 1 1	3 836 10 3	3.7200 3.7100 3.7000 3.6700	2.7500 3.1800 3.4000 3.4100	700 3000 1379 40	2 1 2 1
COMP	57,9000	14:14	3	58.10	-0.34 %	280	57.4000	57.9000	68	3	201	[+]
CMP	57.20 59.00	52.3000 63.9000	14:14 14:06 13:57 13:51	1 1 9 1	57,9000 57,9000 57,9000 57,9000	3 3 5 3	72 121 117 620	57.3000 57.2000 57.1000 57.0000	58.0000 58.3000 58.4000 58.6000	358 61 1863 40	3 2 1 1
COMPERIA	4,8000	15:05	100	0.00	0.00 %	1662	4.8000	4.8800	1000	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	15:05 09:08 11:07 10:39	957 888 1600 1000	4,8000 4,8000 4,8000 4,8000	1 1 1 1	135 141 430 46	4.5400 4.4400 4.4200 4.4000	4.9000 5.0000 5.2000 5.4000	1345 1620 790 111	2 2 2 1
COMPREMUM	1,1200	14:17	1000	1.15	-2.18 %	4981	1.1150	1.1450	1904	36	41	[+]
CPR	1.11 1.15	1.0350 1.2650	12:37 11:31 11:31 11:31	19 139 300 3022	1,1150 1,1050 1,1050 1,1050	3 4 7 1	3025 14627 33889 300	1.1100 1.1050 1.1000 1.0950	1.1500 1.1650 1.1700 1.1750	5070 5213 4657 3400	2 2 1 1
CORMAY	0,6000	14:17	29	0.57	3.45 %	35	0.5820	0.6000	6987	80	45	[+]
CRM	0.56 0.60	0.5140 0.6260	14:17 14:12 14:12 14:12	1021 51 36 50	0,5960 0,6000 0,6000 0,5980	1 1 2 1	1000 2500 2535 2000	0.5800 0.5740 0.5720 0.5700	0.6040 0.6060 0.6080 0.6100	2520 3595 2500 14242	1 1 1 2
CREEPYJAR	586,0000	14:15	4	590.00	0.00 %	5	586.0000	590.0000	11	0	165	[+]
CRJ	586.00 592.00	532.0000 648.0000	14:09 12:28 12:28 11:47	3 9 20 20	586,0000 586,0000 586,0000 586,0000	4 4 3 3	58 29 63 35	584.0000 580.0000 578.0000 574.0000	592.0000 594.0000 596.0000 598.0000	16 33 18 76	4 5 5 5
CREOTECH	621,0000	14:17	1	679.00	-11.29 %	67	618.0000	621.0000	24	50	32 079	[+]
CRI	614.00 679.00	612.0000 746.0000	14:17 14:17 14:17 14:17	1 1 1 3	621,0000 621,0000 620,0000 621,0000	8 18 31 12	52 260 496 146	617.0000 616.0000 615.0000 614.0000	622.0000 623.0000 624.0000 625.0000	30 16 73 288	3 4 4 6
CYBERFLKS	181,0000	14:17	4	182.00	0.56 %	104	180.6000	181.0000	12	14	2 625	[+]
CBF	180.50 185.00	163.8000 200.2000	14:17 14:15 14:15 14:15	6 6 5 12	181,0000 181,0000 181,0000 181,0000	6 5 5 4	115 102 43 10	180.5000 180.4000 180.3000 180.2000	181.2000 181.3000 181.4000 181.5000	9 28 109 111	1 2 2 2
CYFRPLSAT	15,9500	14:17	1	16.18	-1.42 %	847	15.9350	15.9500	1999	997	15 882	[+]
CPS	15.85 16.20	14.5650 17.7950	14:17 14:17 14:16 14:16	111 156 377 100	15,9500 15,9500 15,9400 15,9400	5 1 3 3	1937 313 567 2704	15.9300 15.9250 15.9200 15.9150	15.9600 15.9650 15.9700 15.9750	302 845 4188 1055	2 2 2 2
DADELO	70,0000	14:07	38	69.90	-0.71 %	212	70.0000	70.4000	74	2	128	[+]
DAD	69.90 72.80	63.0000 76.8000	14:07 14:07 14:07 14:07	20 10 20 30	70,0000 70,0000 70,0000 70,1000	1 4 1 2	620 136 50 45	69.9000 69.8000 69.7000 69.6000	70.9000 71.0000 71.1000 71.5000	18 178 47 58	1 1 1 2
DATAWALK	125,6000	14:17	88	127.00	-9.64 %	19	125.0000	125.6000	2342	41	5 314	[+]
DAT	125.00 132.20	114.4000 139.6000	14:17 14:17 14:17 14:17	10 19 10 10	125,6000 125,6000 125,6000 125,6000	3 1 3 2	177 10 40 88	124.8000 124.6000 124.4000 124.2000	125.8000 126.2000 127.2000 127.4000	10 10 10 50	1 1 1 1
DBENERGY	9,5200	12:38	3	9.80	-2.86 %	10	9.5000	9.5200	455	0	0	[+]
DBE	9.52 9.80	8.8200 10.7500	09:36 14:09 14:09 13:51	4 202 20 20	9,8000 9,3200 9,3200 9,3000	1 2 1 1	10 15 10 2	9.4000 9.3000 9.2000 9.1800	9.7000 9.7600 9.7800 9.8000	10 98 10 90	1 2 1 2
DEBICA	85,3000	14:14	1	85.20	-0.12 %	25	85.2000	85.3000	108	0	27	[+]
DBC	85.10 85.40	76.7000 93.7000	14:12 14:12 12:59 12:25	16 17 1 1	85,3000 85,3000 85,3000 85,2000	3 3 4 2	144 165 218 285	85.1000 85.0000 84.9000 84.8000	85.4000 85.5000 85.6000 85.8000	50 18 1 37	1 2 1 1
DECORA	72,3000	14:07	2	72.10	0.28 %	30	72.4000	72.7000	13	1	78	[+]
DCR	71.80 72.80	64.9000 79.3000	13:58 13:57 13:56 13:56	1 67 1 1	72,3000 72,3000 72,2000 72,2000	1 2 2 1	13 65 197 56	72.3000 72.0000 71.8000 71.7000	72.8000 73.1000 73.4000 73.5000	32 78 153 160	2 2 2 4
DEKPOL	71,4000	14:17	1	77.00	-7.27 %	104	71.4000	71.8000	497	12	908	[+]
DEK	71.20 77.00	69.4000 84.6000	14:17 14:15 14:14 14:12	3 57 10 100	71,4000 71,4000 71,4000 71,4000	5 7 3 2	347 131 40 26	71.2000 71.0000 70.8000 70.6000	72.0000 72.2000 72.8000 73.4000	500 660 238 24	1 1 1 1
DELKO	6,2000	12:46	1	6.14	0.65 %	55	6.1100	6.2000	13	5	34	[+]
DEL	6.10 6.24	5.5300 6.7500	12:44 12:38 12:38 12:38	1 447 10 1	6,1600 6,1000 6,1000 6,1100	8 2 3 1	5606 4 1001 1	6.1000 6.0900 6.0800 6.0700	6.2200 6.2300 6.2400 6.2600	211 245 99 600	1 3 1 1
DEVELIA	10,5400	14:11	98	10.62	0.00 %	2448	10.5200	10.5400	905	89	938	[+]
DVL	10.52 10.70	9.5600 11.6800	14:03 14:00 13:59 13:56	10 5 30 10	10,5400 10,5400 10,5400 10,5400	7 1 3 4	1562 180 5856 4237	10.5000 10.4800 10.4600 10.4400	10.5600 10.5800 10.6000 10.6200	513 363 755 4146	2 5 1 3
DGA	27,0000	11:11	5	27.00	-0.37 %	5	26.6000	26.9000	119	0	0	[+]
DGA	27.00 27.00	24.3000 29.7000	11:11 11:35 10:25 09:24	5 100 1 40	27,0000 27,1000 26,4000 27,4000	1 1 1 1	9 2 293 20	26.4000 25.8000 25.6000 25.1000	27.0000 27.8000 28.0000 28.2000	190 66 200 338	1 1 1 1
DIAG	160,6000	14:15	9	162.00	-0.62 %	21	160.5000	160.6000	128	19	3 112	[+]
DIA	159.70 162.50	145.8000 178.2000	14:15 14:15 14:15 14:15	57 4 3 71	160,5000 160,5000 160,5000 160,6000	3 1 6 5	379 14 235 212	160.4000 160.3000 160.2000 160.1000	160.7000 160.8000 160.9000 161.0000	109 56 214 81	2 3 5 4
DIGITANET	199,4000	14:17	2	194.00	4.45 %	3	198.3000	199.4000	19	8	1 566	[+]
DIG	190.90 202.80	174.6000 213.4000	14:13 14:13 14:13 14:13	1 4 4 7	199,4000 199,5000 199,5000 199,4000	1 1 1 1	4 8 1 5	198.2000 198.1000 198.0000 197.5000	199.5000 199.6000 199.9000 200.0000	45 24 22 69	2 1 2 2
DINOPL	30,9700	14:18	2	32.65	-4.85 %	1400	30.9600	30.9700	2340	3 144	99 457	[+]
DNP	30.91 32.76	29.3900 35.9100	14:18 14:18 14:18 14:18	3 28 1 59	30,9700 30,9700 30,9700 30,9700	8 4 6 3	266 676 1320 389	30.9500 30.9400 30.9300 30.9200	30.9800 30.9900 31.0000 31.0100	2133 500 1037 738	4 1 3 5
DMGROUP	2,3200	12:59	100	2.30	2.65 %	5	2.2900	2.3200	1394	1	2	[+]
DMG	2.24 2.32	2.0700 2.5300	12:59 12:59 11:27 11:27	100 100 2 5	2,3200 2,3200 2,3200 2,3000	1 1 2 2	5 5 105 305	2.2800 2.2700 2.2600 2.2500	2.3300 2.3800 2.4000 2.4200	3740 195 3756 223	1 2 3 2
DOMDEV	261,5000	14:12	3	266.00	-0.57 %	36	261.5000	263.0000	41	1	384	[+]
DOM	261.50 266.00	239.5000 292.5000	14:06 14:06 14:06 14:06	1 7 80 9	263,5000 263,5000 262,0000 262,0000	3 4 1 1	92 288 12 61	261.0000 260.5000 260.0000 259.5000	263.5000 264.0000 264.5000 265.0000	199 320 65 60	4 6 1 3
DRAGOENT	18,9000	12:18	2	18.60	0.80 %	10	18.3000	18.9000	9	0	9	[+]
DGE	18.15 18.95	16.7500 20.4000	10:36 10:36 10:36 10:36	39 1 50 1	18,1500 18,2000 18,2000 18,3000	3 4 2 2	202 310 156 72	18.2500 18.2000 18.1500 18.1000	18.9500 19.0000 19.1000 19.1500	50 97 23 85	1 1 2 3
ECHO	4,9600	14:17	200	5.10	-2.75 %	18	4.9350	4.9600	800	1 257	6 285	[+]
ECH	4.93 5.14	4.5900 5.6100	14:13 14:13 14:13 14:13	330 12 3 5	4,9750 4,9700 4,9650 4,9650	1 1 5 3	41 500 1611 1150	4.9300 4.9250 4.9200 4.9100	4.9750 4.9850 5.0100 5.0200	2711 353 2995 139	2 1 1 1
EDINVEST	8,5600	14:13	56	8.58	2.39 %	44	8.5600	8.6000	906	2	19	[+]
EDI	8.52 9.00	7.7400 9.4200	13:14 12:05 12:05 12:05	56 180 226 2	8,6000 8,6000 8,6000 8,6200	1 1 1 1	175 118 188 250	8.5400 8.5200 8.4800 8.4000	8.8400 8.8600 8.8800 8.9000	170 2 296 667	1 1 3 1
ELEKTROTI	60,8000	14:16	39	60.00	2.27 %	149	60.7000	60.9500	77	24	1 443	[+]
ELT	60.00 61.70	54.0000 66.0000	14:16 14:16 14:16 14:14	10 43 21 75	60,8000 60,8500 60,8500 60,9000	1 3 2 3	21 181 17 329	60.6500 60.6000 60.5500 60.5000	61.0000 61.0500 61.1000 61.1500	126 21 21 261	2 1 1 2
ELKOP	1,7350	11:09	175	1.64	2.97 %	2	1.6400	1.7350	273	2	3	[+]
EKP	1.63 1.74	1.4750 1.7950	11:08 11:08 10:16 10:16	134 41 30 570	1,7350 1,7350 1,7350 1,7350	3 2 1 4	777 2080 1000 2305	1.6350 1.6300 1.6200 1.6150	1.7400 1.7450 1.7750 1.7800	600 1000 6 91	1 1 1 1
ENEA	22,1600	14:15	47	22.70	-2.21 %	3780	22.0600	22.1200	1043	281	6 219	[+]
ENA	21.80 22.88	20.4400 24.9600	14:15 14:15 14:15 14:15	153 156 384 352	22,1400 22,1400 22,1000 22,1000	1 2 8 2	3 8 5902 2360	22.0400 22.0200 22.0000 21.9800	22.1400 22.1600 22.1800 22.2000	1907 1311 1456 3934	6 3 6 8
ENELMED	19,0000	09:00	2	19.00	0.00 %	104	18.9000	19.0000	1	0	0	[+]
ENE	19.00 19.00	17.1000 20.8000	10:18 09:00 17:00 14:44	106 2 2 30	18,9000 19,0000 19,0000 18,9000	1 1 2 2	35 5 460 205	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.5000	5 10 405 100	1 1 2 1
ENERGA	18,6800	14:16	94	18.88	-1.16 %	1020	18.6800	18.8000	189	8	157	[+]
ENG	18.68 18.88	17.0000 20.7500	14:16 14:16 14:16 14:16	2 127 11 155	18,7000 18,7000 18,7000 18,7000	2 3 3 3	605 1089 1120 4930	18.6600 18.6400 18.6200 18.6000	18.8200 18.8400 18.8600 18.8800	75 75 183 584	1 1 1 3
ENERGOINS	2,2700	13:43	3	2.24	0.00 %	82	2.2200	2.2600	2000	39	87	[+]
ENI	2.20 2.30	2.0200 2.4600	13:43 13:43 13:43 13:38	32 9 41 417	2,2600 2,2600 2,2500 2,2200	3 4 2 4	4753 5757 2753 1769	2.2100 2.2000 2.1900 2.1800	2.2700 2.2800 2.2900 2.3000	2693 2336 4649 4223	2 2 2 5
ENTER	53,8000	14:14	20	55.00	-0.55 %	23	53.4000	53.8000	26	10	519	[+]
ENT	53.00 55.30	49.5000 60.5000	14:14 14:14 14:04 14:02	2 2 1 1	53,4000 53,5000 53,8000 53,8000	3 3 4 12	152 248 716 983	53.3000 53.2000 53.1000 53.0000	53.9000 54.0000 54.1000 54.3000	52 794 365 50	5 3 1 1
EQUNICO	1,1700	13:37	100	1.17	-2.50 %	1479	1.1550	1.1650	979	10	11	[+]
EQU	1.16 1.17	1.0500 1.2800	13:36 13:36 13:36 12:30	21 500 479 10	1,1550 1,1550 1,1550 1,1700	1 1 1 1	2254 3460 1500 3000	1.1500 1.1400 1.1350 1.1100	1.1700 1.1800 1.1900 1.2000	2000 4000 4500 8166	4 1 2 2
ERBUD	27,2500	14:09	1	27.35	0.55 %	149	27.0000	27.2500	7	3	72	[+]
ERB	27.00 27.65	24.6500 30.0500	11:37 11:17 11:03 11:03	80 120 150 65	27,0000 27,0000 27,0000 27,0000	4 1 1 3	75 94 10 482	26.9000 26.8500 26.8000 26.7500	27.3000 27.5500 27.6000 27.6500	30 10 575 227	1 1 2 1
ERG	41,8000	11:44	4	41.80	-0.48 %	190	40.0000	41.8000	19	0	0	[+]
ERG	41.80 41.80	37.8000 45.8000	11:38 17:00 09:38 09:01	2 2 46 144	41,8000 42,0000 40,0000 40,0000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	42.0000 45.6000 46.0000 46.2000	180 64 48 1000	1 1 1 1
ESOTIQ	32,9000	11:53	1	32.90	-0.30 %	126	32.5000	32.9000	4	0	1	[+]
EAH	32.90 32.90	29.7000 36.1000	10:43 09:33 12:20 11:32	5 30 50 47	32,9000 32,9000 32,9000 32,7000	1 3 4 3	21 81 274 663	32.4000 32.3000 32.2000 32.1000	33.0000 33.1000 33.2000 33.3000	48 52 842 5068	1 2 2 5
ESTAR	1,4600	12:01	10	0.00	0.00 %	8	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	490	PKC	PKC	96225	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	2001 10 2500 200	0.5000 0.4890 0.4850 0.4845	0.4980 0.5000 0.5100 0.5160	1000 1140 26896 2000	1 2 9 1
EUROCASH	5,6500	14:14	16	5.66	-0.18 %	899	5.6250	5.6550	281	55	309	[+]
EUR	5.62 5.76	5.0950 6.2250	14:14 14:14 14:05 14:05	47 290 90 1	5,6500 5,6500 5,6250 5,6250	2 2 1 9	1965 5 2 2419	5.6200 5.6100 5.6050 5.6000	5.6600 5.6800 5.6900 5.6950	423 1000 1000 2195	2 1 1 1
EUROHOLD	3,8600	11:57	13	3.86	-1.53 %	187	3.8600	3.9200	2000	0	0	[+]
EHG	3.86 3.86	3.4800 4.2400	09:00 15:32 13:48 13:48	10 2100 1000 2154	3,9200 3,9200 3,9200 3,9200	1 2 2 1	200 650 3 1	3.8200 3.8000 3.6400 3.5200	4.0000 4.1800 4.2600 4.9400	54 8 50 35	2 1 1 1
EUROTEL	23,9500	13:38	1	24.10	-0.62 %	163	23.5000	23.9000	196	2	53	[+]
ETL	23.50 24.70	21.7000 26.5000	13:38 13:29 13:23 13:07	20 10 2 1	23,9500 23,9500 23,9500 23,9500	1 1 2 2	1 100 101 517	23.4500 23.4000 23.3500 23.3000	23.9500 24.0000 24.3000 24.4000	410 4903 109 60	2 1 1 1
FABRITY	25,1000	13:34	12	25.10	0.00 %	82	25.0000	25.1000	206	1	25	[+]
FAB	24.90 25.10	22.6000 27.6000	13:34 13:32 12:53 12:53	17 2 21 111	25,1000 25,1000 25,1000 25,1000	4 6 6 4	313 564 1768 725	24.9000 24.8000 24.7000 24.6000	25.2000 25.3000 25.5000 25.6000	120 116 100 170	1 1 1 1
FASING	14,1000	12:01	44	0.00	-4.73 %	37	14.8000	14.9000	349	0	0	[+]
FSG	0.00 0.00	13.4000 16.2000	12:01 11:56 11:13 10:24	6 222 300 6	14,2000 14,5000 14,5000 14,2000	1 1 3 2	525 75 1211 721	14.3000 14.2000 14.1000 14.0000	15.0000 15.3000 15.9000 16.0000	510 292 150 400	2 2 1 3
FEERUM	14,3000	12:04	1	15.00	-4.67 %	200	13.8500	14.3000	89	2	23	[+]
FEE	13.70 15.05	13.5000 16.5000	09:52 09:43 09:40 09:38	8 100 160 540	13,7000 14,3000 13,8500 14,3500	2 1 1 1	671 400 5 99	13.7000 13.6000 13.3000 13.2000	14.3500 15.0000 15.0500 15.1000	530 275 342 300	1 1 1 1
FERRO	28,7000	14:15	10	28.90	-1.03 %	110	28.7000	28.8000	400	2	59	[+]
FRO	28.60 28.90	26.1000 31.7000	14:13 14:13 14:13 14:13	97 21 399 1	28,8000 28,8000 28,8000 28,8000	3 7 6 4	101 781 183 505	28.6000 28.5000 28.4000 28.3000	28.9000 29.0000 29.1000 29.2000	61 1652 42 917	1 10 3 5
FON	1,6000	14:03	270	1.60	0.00 %	8817	1.6000	1.6700	566	1	1	[+]
FON	1.60 1.60	1.4400 1.7600	12:48 09:00 09:00 11:21	80 23 225 1377	1,6000 1,6000 1,6000 1,6000	1 4 2 1	1610 3802 4130 1322	1.5650 1.5600 1.5500 1.5200	1.6950 1.7000 1.7150 1.7400	400 2200 740 1452	1 3 1 2
FORTE	20,0000	13:51	5	20.00	0.00 %	1690	19.9500	20.0000	578	1	26	[+]
FTE	19.95 20.00	18.0000 22.0000	11:37 11:10 10:42 10:24	5 5 80 5	20,0000 20,0000 20,0000 20,0000	1 1 4 8	117 147 243 897	19.9000 19.8500 19.8000 19.7500	20.3000 20.4000 20.5000 20.7000	225 306 481 101	2 1 3 2
GAMEOPS	13,2000	13:20	4	13.40	-1.12 %	81	13.2000	13.4000	221	0	5	[+]
GOP	13.20 13.40	12.1000 14.7000	13:08 13:08 12:44 12:11	45 60 30 1	13,2000 13,2000 13,3500 13,4000	1 2 1 4	176 1100 15 1594	13.1500 13.1000 13.0500 13.0000	13.4500 13.5000 13.6000 13.6500	303 480 1386 81	2 2 4 2
GAMFACTOR	4,8400	14:00	831	5.13	-5.84 %	3	4.9000	4.9950	400	13	62	[+]
GIF	4.80 5.13	4.6200 5.6400	14:00 14:00 14:00 14:00	420 100 346 800	4,8450 4,8500 4,8650 4,8700	1 1 1 1	400 310 75 320	4.8450 4.8400 4.8300 4.8250	5.0000 5.0900 5.1000 5.1300	195 200 133 110	1 1 1 1
GENOMTEC	4,7600	13:21	584	4.66	0.85 %	2199	4.6400	4.7600	6969	12	55	[+]
GMT	4.60 4.79	4.1900 5.1200	13:13 13:13 13:09 13:02	1370 251 250 135	4,7600 4,7700 4,7900 4,7900	1 1 3 1	500 1629 6681 22	4.6100 4.6050 4.6000 4.5900	4.7900 4.7950 4.8350 4.8400	112 2098 1552 1704	1 1 1 1
GETIN	0,5000	14:12	1800	0.50	-0.20 %	100	0.4985	0.5000	11640	52	26	[+]
GTN	0.50 0.50	0.4520 0.5520	13:59 13:52 13:38 13:14	500 1000 60 89	0,5000 0,5000 0,5000 0,5030	4 2 3 7	16649 10555 9100 133887	0.4970 0.4960 0.4955 0.4950	0.5030 0.5040 0.5050 0.5060	7416 13206 6000 7762	3 3 1 2
GPW	84,9500	14:17	2	84.80	0.65 %	703	84.9500	85.0500	694	90	7 689	[+]
GPW	84.55 85.40	76.3500 93.2500	14:16 14:13 14:13 14:12	68 68 12 50	85,0000 85,0000 85,0500 85,0000	2 3 1 1	62 122 333 94	84.9000 84.8500 84.8000 84.7500	85.1000 85.1500 85.2000 85.2500	269 28 405 106	4 1 4 1
GREENX	2,3340	14:11	428	2.33	1.13 %	869	2.3280	2.3340	1459	159	367	[+]
GRX	2.29 2.34	2.0940 2.5580	14:11 14:11 14:11 14:11	779 23 70 1	2,3280 2,3280 2,3280 2,3300	1 2 1 4	599 1034 1352 21280	2.3260 2.3240 2.3220 2.3100	2.3380 2.3400 2.3420 2.3460	5366 49911 900 2240	3 6 1 2
GRODNO	17,9000	14:11	70	17.00	5.29 %	355	17.9000	18.3500	3510	102	1 790	[+]
GRN	17.00 18.50	15.3000 18.7000	14:09 14:09 14:09 14:09	4 28 2 26	17,9000 17,9000 18,1000 18,1500	2 2 3 1	326 550 1110 898	17.8500 17.8000 17.7500 17.7000	18.4500 18.5000 18.6000 18.7000	1900 1782 1000 2015	2 5 1 5
GRUPAAZOTY	20,2200	14:17	20	20.80	-2.79 %	150	20.1400	20.2200	381	403	8 215	[+]
ATT	20.10 20.80	18.7200 22.8800	14:16 14:16 14:16 14:16	100 70 1530 900	20,2600 20,2800 20,2800 20,2800	2 13 7 9	1100 3312 1718 1393	20.1200 20.1000 20.0800 20.0600	20.2600 20.2800 20.3000 20.3200	3269 1675 1368 2881	7 2 3 2
GRUPRACUJ	45,4500	14:14	1	45.50	0.11 %	25	45.3500	45.5500	212	11	496	[+]
GPP	45.10 45.90	40.9500 50.0000	14:14 14:14 14:14 14:14	60 68 76 37	45,4500 45,4500 45,4500 45,4500	1 1 1 2	300 4 30 60	45.3000 45.2500 45.2000 45.1500	45.6000 45.6500 45.7000 45.7500	81 205 86 148	1 3 1 2
GTC	2,6800	10:44	35	2.65	0.00 %	700	2.5900	2.6800	732	0	0	[+]
GTC	2.65 2.68	2.3900 2.9100	10:44 13:50 12:47 12:47	65 5 195 205	2,6500 2,6800 2,6800 2,6700	5 3 5 4	25 15 25 85	2.5800 2.5700 2.5600 2.5500	2.7000 2.7100 2.7200 2.7300	897 5 5 19	4 1 1 4
HANDLOWY	117,0000	14:17	56	119.00	-1.68 %	144	116.8000	117.4000	1457	12	1 418	[+]
BHW	116.40 119.00	107.2000 130.8000	14:17 14:17 14:17 14:17	49 44 4 38	117,0000 117,0000 117,0000 117,0000	10 7 1 16	355 1456 200 1288	116.6000 116.4000 116.2000 116.0000	117.6000 117.8000 118.0000 118.2000	29 58 361 269	3 1 4 2
HARPER	5,4400	13:54	250	5.58	0.74 %	1000	5.2800	5.4400	31	5	25	[+]
HRP	5.44 5.60	5.0400 6.1200	13:54 13:54 12:39 12:34	200 19 450 450	5,4400 5,4600 5,5800 5,5600	1 1 1 1	1426 500 100 500	5.2600 5.2400 5.2000 5.1800	5.5000 5.5200 5.6000 5.6400	2000 1359 455 359	1 1 1 2
HELIO	55,0000	12:29	37	56.40	-4.51 %	106	54.8000	56.6000	133	1	48	[+]
HEL	55.00 57.00	50.8000 62.0000	12:29 12:24 12:14 12:12	13 10 10 20	55,0000 55,0000 57,0000 57,0000	1 1 5 8	212 33 670 445	54.4000 54.2000 54.0000 53.8000	57.0000 57.4000 57.6000 58.0000	125 40 167 400	1 1 1 1
HERCULES	1,4300	14:12	1384	1.46	-0.35 %	3616	1.4300	1.4550	1259	24	34	[+]
HRS	1.38 1.46	1.3100 1.6000	14:06 13:59 13:59 13:59	41 1577 1050 1000	1,4600 1,4600 1,4600 1,4600	1 2 2 1	100 1700 1400 1028	1.4250 1.4200 1.4150 1.4100	1.4600 1.4650 1.4700 1.4800	2636 1050 2601 2150	1 1 2 2
HUUUGE	21,7500	14:14	16	21.70	-0.68 %	13	21.5500	21.7500	174	7	142	[+]
HUG	21.50 21.90	19.5400 23.8500	14:14 14:14 14:14 14:14	11 100 100 18	21,5000 21,6000 21,7000 21,7000	7 1 1 1	700 585 236 1680	21.5000 21.4000 21.3000 21.2000	21.8000 21.8500 21.9000 22.0000	2 157 151 869	1 1 1 2
HYDROTOR	14,9500	12:51	100	15.00	-0.33 %	55	14.4500	14.9500	274	1	15	[+]
HDR	14.10 15.00	13.5000 16.5000	11:50 10:41 09:11 09:11	3 100 1 277	14,9500 14,4500 14,1000 14,1000	1 1 3 3	521 125 411 152	14.4000 14.1500 14.1000 14.0500	15.0000 15.1000 15.2500 15.7000	120 497 54 110	1 1 2 1
IBSM	71,4000	09:43	12	74.20	0.56 %	2	68.4000	71.4000	106	0	1	[+]
IBS	71.40 74.20	66.8000 81.6000	09:00 13:47 13:44 12:20	1 1 65 64	74,2000 71,0000 69,0000 69,6000	3 1 1 2	3 130 18 20	68.2000 68.0000 66.8000 62.2000	74.4000 78.0000 79.6000 80.2000	15 655 2 2	1 1 1 1
IDMSAPL	0,4980	09:57	50	0.00	0.00 %	1000	0.4540	0.4980	2331	0	0	[+]
IDM	0.00 0.00	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4327	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 22629 477	1 1 8 1
IFIRMA	29,8000	14:00	1	29.95	-0.50 %	143	29.7500	29.8000	116	1	36	[+]
IFI	29.40 30.00	27.0000 32.9000	14:00 13:56 13:51 13:40	7 11 3 40	29,8000 29,7500 29,7000 29,8000	1 2 3 1	3 21 25 80	29.5500 29.5000 29.4500 29.4000	29.8500 29.9000 29.9500 30.0000	123 61 61 1346	4 1 2 9
IFSA	0,1260	14:15	14560	0.12	4.13 %	15000	0.1210	0.1260	6109	33	4	[+]
IFR	0.12 0.13	0.1020 0.1380	14:15 14:10 14:10 13:30	5440 1421 1079 5500	0,1260 0,1260 0,1250 0,1250	2 2 1 2	21265 27000 12000 26543	0.1200 0.1190 0.1180 0.1060	0.1270 0.1300 0.1350 0.1360	8500 3650 22000 38180	1 1 1 1
IMCOMPANY	37,0000	14:14	1	37.00	0.68 %	2	36.6500	37.0000	895	0	15	[+]
IMC	37.00 37.00	33.3000 40.7000	14:13 14:13 14:06 14:06	104 112 1 2	37,0000 37,0000 37,0000 37,0000	1 1 1 1	28 100 10 300	36.6000 36.5500 36.5000 36.2500	37.4500 37.5000 37.6000 37.8000	300 152 400 209	1 1 1 2
IMMOBILE	5,1400	13:57	110	5.26	0.78 %	1807	5.0600	5.1400	357	39	202	[+]
GKI	4.98 5.26	4.7400 5.7800	12:59 12:58 12:27 11:40	300 259 1 140	5,1400 5,1200 5,0600 5,2200	1 1 1 1	350 1500 500 350	5.0400 5.0200 5.0000 4.9900	5.2000 5.2200 5.2400 5.2600	350 3338 350 2532	1 5 1 3
IMPERA	1,7800	13:52	1000	1.80	-4.81 %	1	1.7800	1.8000	4500	19	34	[+]
IMP	1.75 1.89	1.6200 1.9800	13:30 13:30 13:29 13:29	11 3000 1000 500	1,8900 1,8000 1,8000 1,8100	1 1 1 2	600 446 2000 3200	1.7600 1.7500 1.7200 1.7100	1.8900 1.9500 1.9600 1.9800	1465 2900 4333 896	1 1 2 1
IMS	2,1550	13:44	186	2.14	5.12 %	619	2.1000	2.1550	2601	4	7	[+]
IMS	2.10 2.16	1.9220 2.3450	13:21 13:21 13:21 13:21	27 31 100 75	2,1550 2,1500 2,1500 2,1400	1 2 2 1	1 400 3750 100	2.0850 2.0800 2.0700 2.0600	2.1600 2.1700 2.1750 2.1800	2300 3591 1883 311	2 3 1 3
INC SA	1,7350	14:13	25	1.76	0.87 %	81	1.7000	1.7350	971	4	6	[+]
INC	1.71 1.76	1.5800 1.9300	14:09 13:00 12:59 12:34	768 361 439 1026	1,7350 1,7100 1,7200 1,7400	1 2 2 1	432 639 897 2	1.6950 1.6900 1.6850 1.6800	1.7400 1.7550 1.7650 1.7700	4598 298 1845 60	1 1 1 1
INGBSK	399,0000	14:17	46	405.80	-0.60 %	51	398.4000	399.0000	37	10	4 006	[+]
ING	394.00 405.80	365.4000 446.2000	14:15 14:15 14:15 14:15	46 9 44 2	399,0000 399,0000 399,0000 399,0000	3 1 1 2	21 5 20 35	398.2000 398.0000 397.8000 397.6000	399.4000 399.6000 399.8000 400.0000	32 33 42 34	1 2 4 1
INPRO	7,7000	12:30	1	7.80	-1.28 %	411	7.7000	7.7500	601	0	4	[+]
INP	7.70 7.80	7.0500 8.5500	11:43 09:11 09:00 09:00	65 200 150 65	7,7500 7,8000 7,8000 7,8000	4 4 3 4	1422 472 1097 740	7.6500 7.6000 7.5500 7.5000	7.8000 7.9000 8.0000 8.1500	2018 5659 944 5	2 1 1 1
INSTALKRK	38,0000	14:00	84	37.70	0.26 %	87	37.6000	38.0000	620	0	17	[+]
INK	37.60 38.00	34.0000 41.4000	13:57 13:57 13:08 13:08	45 51 44 56	37,9000 37,9000 37,6000 37,6000	3 2 3 1	222 207 201 51	37.5000 37.4000 37.3000 37.2000	38.4000 38.5000 38.6000 38.8000	50 650 53 82	1 3 1 1
INTERBUD	1,9600	09:00	85	1.96	0.00 %	279	1.7850	1.9500	200	0	1	[+]
ITB	1.96 1.96	1.7650 2.1500	09:00 09:16 16:13 16:13	215 102 16 4	1,9600 1,9600 1,9600 1,8500	1 1 1 0	1000 1000 200 0	1.7800 1.6950 1.5200 0.0000	1.9600 2.0100 2.0500 2.0800	816 51 2066 700	2 1 1 1
INTERCARS	765,0000	13:31	3	776.00	-1.42 %	1	763.0000	766.0000	11	5	4 105	[+]
CAR	762.00 776.00	699.0000 853.0000	12:58 12:32 12:32 12:32	1 5 1 6	766,0000 762,0000 762,0000 763,0000	2 3 2 4	9 58 155 50	762.0000 761.0000 760.0000 759.0000	767.0000 768.0000 769.0000 770.0000	1 14 13 123	1 1 1 3
INTERSPPL	0,3835	11:04	669	0.40	-1.41 %	3000	0.3840	0.3950	31	8	3	[+]
IPO	0.38 0.40	0.3580 0.4370	11:04 11:04 10:54 10:48	16 1879 2121 6	0,3840 0,3975 0,3975 0,3840	1 1 2 2	1888 5000 54 2051	0.3835 0.3830 0.3815 0.3805	0.3980 0.3985 0.4000 0.4035	5900 4295 31740 82	1 1 5 2
INTROL	7,6200	12:05	3	7.48	-0.26 %	3	7.5200	7.6200	62	0	2	[+]
INL	7.48 7.62	6.7400 8.2200	10:18 10:09 09:00 09:00	300 2 11 4	7,5000 7,5400 7,4800 7,4800	1 1 4 2	1 90 223 508	7.5000 7.4800 7.4600 7.4400	7.6400 7.6600 7.6800 7.7000	412 110 340 1440	3 1 2 1
IPOPEMA	6,5400	13:24	2618	6.62	-0.91 %	382	6.5400	6.6600	860	7	49	[+]
IPE	6.52 6.68	5.9600 7.2800	13:24 12:44 12:25 12:20	493 170 1213 330	6,5600 6,5800 6,5200 6,5800	1 1 2 1	207 17 2353 2000	6.5000 6.4800 6.4600 6.3200	6.6800 6.7000 6.7200 6.7400	450 500 270 1448	1 1 1 2
IZOLACJA	4,0800	09:16	2	4.08	0.00 %	2000	3.8300	3.9300	1960	0	0	[+]
IZO	4.08 4.08	3.6800 4.4800	09:16 09:16 09:16 09:07	2 2 2 2	4,0800 4,0800 4,0800 4,0800	1 1 1 1	3 3 27 2050	3.8200 3.8000 3.7800 3.7600	4.0200 4.0700 4.0800 4.0900	800 400 237 598	1 1 1 1
IZOSTAL	3,1500	14:03	103	3.16	-0.32 %	1094	3.1500	3.1600	168	16	52	[+]
IZS	3.14 3.17	2.8500 3.4700	14:03 13:47 13:46 13:36	130 20 5 7	3,1500 3,1600 3,1600 3,1600	2 2 4 2	50130 12198 774 1348	3.1400 3.1300 3.1200 3.1100	3.1700 3.1800 3.1900 3.2000	898 610 5 3247	2 3 1 5
JRHOLDING	4,9000	14:17	2261	4.98	-1.61 %	2739	4.9000	4.9800	784	3	14	[+]
JRH	4.88 4.98	4.4900 5.4600	14:17 13:57 13:20 11:27	60 20 10 507	4,9000 4,9800 4,9800 4,8800	1 1 2 2	493 60 931 555	4.8800 4.8700 4.8500 4.8400	4.9900 5.0000 5.0200 5.0400	12 1000 645 22	1 1 1 1
JSW	28,9200	14:17	22	29.60	-2.20 %	846	28.9000	28.9600	385	311	9 003	[+]
JSW	28.73 29.60	26.6400 32.5600	14:17 14:17 14:17 14:17	1 85 174 56	28,9200 28,9200 28,9300 28,9300	2 1 2 1	561 70 333 50	28.8900 28.8800 28.8700 28.8600	28.9800 29.0000 29.0100 29.0200	710 104 383 175	3 1 2 1
JWWINVEST	2,9600	11:50	969	0.00	0.00 %	1	2.9600	2.9800	1	0	0	[+]
JWW	0.00 0.00	2.6700 3.2500	10:44 10:44 09:42 09:00	30 1 10 8	2,9600 2,9600 3,0100 3,0100	1 1 1 1	43 156 100 200	2.9500 2.9400 2.9300 2.9200	2.9900 3.0100 3.0300 3.0400	339 1000 2564 100	1 1 2 1
KCI	0,9300	13:42	2416	0.95	-1.69 %	5776	0.9280	0.9460	4328	3	2	[+]
KCI	0.93 0.95	0.8520 1.0400	12:23 11:23 10:55 10:32	5 40 2 2	0,9300 0,9300 0,9300 0,9300	3 1 1 1	7966 2000 707 1696	0.9220 0.9200 0.9120 0.9100	0.9480 0.9500 0.9560 0.9580	6596 430 2955 5000	2 1 1 1
KERNEL	19,7000	13:44	1	19.70	0.00 %	116	19.6400	19.7000	34	1	25	[+]
KER	19.64 19.80	17.7400 21.6500	13:44 12:19 12:01 12:00	11 10 50 20	19,6400 19,6600 19,6600 19,6800	1 3 1 2	50 255 2 168	19.6200 19.6000 19.5800 19.5600	19.7400 19.7600 19.7800 19.8000	50 86 27 590	1 1 1 2
KETY	1 152,0000	14:17	3	1,166.00	-1.20 %	43	1150.0000	1152.0000	27	6	6 547	[+]
KTY	1,150.00 1,174.00	1050.0000 1282.0000	14:17 14:17 14:16 14:16	36 14 1 1	1 151,0000 1 151,0000 1 150,0000 1 150,0000	3 7 3 2	16 221 59 35	1149.0000 1147.0000 1146.0000 1145.0000	1153.0000 1154.0000 1155.0000 1156.0000	15 22 169 50	3 4 5 1
KGHM	332,7500	14:18	23	333.10	-0.03 %	192	332.7500	332.8500	43	371	123 293	[+]
KGH	327.90 336.45	299.8000 366.4000	14:18 14:18 14:18 14:18	54 6 48 2	332,8000 332,7500 332,7500 332,7500	3 1 2 3	175 17 122 208	332.7000 332.6500 332.6000 332.5500	332.9000 332.9500 333.0000 333.0500	129 85 117 149	4 1 6 4
KGL	10,5000	09:55	30	10.90	0.00 %	300	10.1000	10.5000	762	0	4	[+]
KGL	10.50 10.90	9.8500 11.9000	09:00 09:00 09:00 14:09	55 200 45 84	10,9000 10,9000 10,9000 10,2000	2 1 1 1	1000 400 3031 4	10.0000 9.9500 9.9000 9.7500	10.8000 10.9000 11.0000 11.6000	230 570 405 38	1 1 2 1
KINOPOL	19,9000	14:00	48	20.00	-0.50 %	2505	19.9000	20.0000	802	6	111	[+]
KPL	19.90 20.00	18.0000 22.0000	12:53 12:53 12:27 12:06	89 21 70 22	20,0000 20,0000 20,0000 19,9000	2 1 2 4	326 531 607 336	19.8500 19.8000 19.7500 19.7000	20.1000 20.2000 20.3000 20.4000	71 200 586 100	1 2 2 1
KOGENERA	80,4000	14:17	5	80.40	-0.12 %	60	80.3000	80.4000	10	10	773	[+]
KGN	79.40 81.00	72.4000 88.4000	14:17 14:14 14:00 14:00	5 5 1 6	80,4000 80,5000 80,5000 80,5000	1 1 2 2	169 499 714 381	80.2000 80.1000 79.9000 79.8000	80.5000 80.6000 80.7000 80.9000	64 100 28 350	2 1 1 1
KOMPAP	19,2000	11:37	10	19.20	0.00 %	67	19.1000	19.2000	400	0	1	[+]
KMP	19.20 19.20	17.3000 21.0000	11:11 10:46 12:51 12:37	10 10 68 2	19,2000 19,2000 19,2000 19,2000	1 2 1 1	55 500 500 420	19.0000 18.8000 18.5000 18.4000	20.6000 21.0000 21.8000 23.6000	455 195 50 300	1 1 1 1
KOMPUTRON	5,9900	14:14	1	6.06	-1.32 %	30	5.9200	5.9900	413	0	2	[+]
KOM	5.90 6.06	5.4600 6.6600	13:20 13:20 13:20 10:12	1 5 5 5	5,9900 5,9800 5,9800 5,9000	1 3 1 2	1 56 300 22	5.9100 5.9000 5.8900 5.8500	6.0000 6.0400 6.0600 6.1200	1200 3 812 1519	2 1 1 3
KPPD	19,7000	14:04	85	19.80	-1.50 %	1290	19.7000	19.8000	39	0	2	[+]
KPD	19.70 19.80	17.9000 21.6000	12:37 12:01 11:43 16:49	21 380 385 50	19,8000 20,0000 19,7000 19,7000	1 1 1 1	26 7 59 52	19.5000 19.3000 19.2000 18.6000	20.6000 22.0000 22.6000 26.4000	604 210 17 38	2 2 1 1
KRAKCHEM	0,3400	13:21	14	0.33	2.41 %	11394	0.3320	0.3400	9936	94	32	[+]
KCH	0.33 0.34	0.2980 0.3640	13:08 11:22 10:51 10:22	50 1501 171 3025	0,3320 0,3310 0,3420 0,3430	2 3 1 1	13699 5101 40 40	0.3310 0.3300 0.3290 0.3280	0.3410 0.3420 0.3430 0.3440	2478 21829 18195 21000	1 3 2 2
KRKA	1 032,0000	13:19	1	1,034.00	-0.19 %	255	1032.0000	1040.0000	1	0	19	[+]
KRK	1,032.00 1,034.00	931.0000 1136.0000	12:13 12:04 10:18 09:32	5 1 5 1	1 034,0000 1 034,0000 1 034,0000 1 034,0000	1 1 1 1	19 1 1 2	1028.0000 1026.0000 1020.0000 1016.0000	1048.0000 1050.0000 1062.0000 1070.0000	250 1 1 22	1 1 1 1
KRUK	437,9000	14:17	2	442.00	-0.70 %	16	437.8000	437.9000	3	27	11 932	[+]
KRU	433.70 442.00	397.8000 486.2000	14:17 14:17 14:17 14:17	6 7 3 5	437,9000 437,9000 437,9000 437,9000	2 2 1 1	19 14 8 18	437.7000 437.6000 437.5000 437.4000	438.1000 438.2000 438.3000 438.4000	11 11 25 18	1 1 2 1
KRVITAMIN	12,5000	10:07	3	12.40	1.63 %	7	12.3500	12.4500	100	1	6	[+]
KVT	12.40 12.50	11.2000 13.6000	10:07 10:07 12:52 12:48	500 4 5 31	12,4000 12,4000 12,2500 12,2500	1 1 2 1	3 4 314 99	12.3000 12.2500 12.2000 12.1000	12.5000 12.5500 12.7500 12.8000	463 4 162 509	1 1 2 1
KSGAGRO	3,7200	11:06	177	3.71	-1.85 %	39	3.7200	3.7650	177	1	3	[+]
KSG	3.71 3.77	3.3400 4.0800	11:05 09:54 09:53 09:53	5 100 61 39	3,7250 3,7700 3,7700 3,7650	2 3 1 1	505 318 5 1500	3.7150 3.7100 3.7050 3.6600	3.7750 3.7800 3.7900 3.8300	788 120 450 16	1 1 1 2
LARQ	2,0300	13:02	1000	2.10	1.00 %	9289	2.0000	2.0300	1000	3	6	[+]
LRQ	2.01 2.10	1.8900 2.3100	12:46 11:50 10:37 09:01	1000 970 30 10	2,0300 2,0100 2,0100 2,1000	1 1 1 1	1050 333 345 350	1.9600 1.9100 1.8600 1.8500	2.0400 2.0500 2.0600 2.0900	1000 1000 2000 500	1 1 1 1
LENA	2,3000	13:03	25	2.29	0.00 %	1349	2.2700	2.3000	6593	4	9	[+]
LEN	2.26 2.30	2.0700 2.5100	12:45 12:45 12:44 11:30	132 31 170 50	2,3000 2,3000 2,2900 2,2900	5 4 1 1	2089 451 4580 25	2.2600 2.2500 2.2400 2.2300	2.3100 2.3200 2.3300 2.3400	5257 2559 604 763	2 3 1 1
LENTEX	6,9200	09:00	1000	6.92	-0.57 %	600	6.8400	6.9200	100	1	7	[+]
LTX	6.92 6.92	6.2400 7.6000	17:00 12:47 11:12 11:11	5 1 316 50	6,9600 6,9600 6,8000 6,8000	2 4 1 1	866 257 100 100	6.8200 6.8000 6.7800 6.7600	7.0200 7.0400 7.2200 7.2600	498 498 300 222	1 3 1 1
LESS	0,2300	12:46	35	0.23	-1.71 %	15	0.2300	0.2340	50	25	6	[+]
LES	0.23 0.24	0.2060 0.2500	12:08 11:14 11:06 10:41	50 3000 8268 1950	0,2300 0,2350 0,2350 0,2350	1 1 2 4	6000 5700 11548 30896	0.2290 0.2270 0.2260 0.2250	0.2350 0.2380 0.2390 0.2400	18918 15100 266 6629	2 3 6 3
LIBET	1,1900	11:35	5910	1.19	2.59 %	7345	1.1550	1.2100	1000	6	7	[+]
LBT	1.19 1.19	1.0750 1.3050	09:00 12:03 11:14 09:00	1 1000 29 170	1,1900 1,1900 1,1900 1,1900	1 2 1 1	5000 2 2523 6608	1.1500 1.1450 1.1400 1.1350	1.2150 1.2200 1.2350 1.2400	9000 5 6073 1	1 1 1 1
LOKUM	23,5000	13:10	43	0.00	0.43 %	55	23.2000	23.4000	60	0	0	[+]
LKD	0.00 0.00	21.1000 25.7000	13:10 10:01 09:33 15:08	29 2 10 2	23,5000 24,1000 23,5000 24,2000	2 3 1 1	48 362 40 15	22.7000 22.6000 22.5000 22.4000	23.6000 23.7000 24.2000 24.4000	48 317 315 159	1 1 1 1
LPP	22 420,0000	14:16	1	22,540.00	-0.53 %	13	22400.0000	22440.0000	6	1	16 621	[+]
LPP	22,300.00 22,680.00	20300.0000 24780.0000	14:16 14:16 14:16 14:16	1 1 1 1	22 420,0000 22 400,0000 22 400,0000 22 400,0000	2 4 2 3	2 10 5 11	22380.0000 22360.0000 22340.0000 22320.0000	22460.0000 22480.0000 22500.0000 22520.0000	2 1 12 1	1 1 3 1
LSISOFT	46,1000	11:52	6	49.40	-3.96 %	20	46.4000	48.0000	160	0	20	[+]
LSI	46.10 49.40	44.5000 54.2000	11:52 11:52 11:52 11:52	37 7 13 28	46,2000 46,8000 46,8000 48,0000	1 1 1 1	1 34 170 90	46.3000 46.1000 46.0000 45.5000	48.9000 49.0000 49.7000 49.9000	37 1175 2 70	1 2 1 1
LUBAWA	9,3950	14:15	24	9.20	3.02 %	2669	9.3850	9.3950	394	543	5 086	[+]
LBW	9.16 9.50	8.2800 10.1200	14:14 14:14 14:14 14:14	5 147 143 724	9,3950 9,3950 9,3950 9,3950	1 1 1 1	167 167 141 2000	9.3800 9.3650 9.3600 9.3550	9.4000 9.4050 9.4100 9.4150	2325 557 95 48	3 3 1 1
MABION	7,3000	14:15	50	7.38	1.11 %	20	7.2800	7.3000	2803	11	78	[+]
MAB	7.23 7.39	6.6500 8.1100	14:12 14:12 14:12 14:12	1000 220 10 510	7,3000 7,3100 7,3100 7,3100	1 1 1 1	4 500 1 265	7.2600 7.2500 7.2400 7.2300	7.3800 7.3900 7.4000 7.4200	1710 956 502 400	2 1 2 1
MAKARONPL	21,2500	13:57	2	21.15	0.24 %	1449	21.2500	21.4000	313	1	27	[+]
MAK	21.05 21.40	19.0400 23.2500	13:20 13:03 12:55 12:55	204 6 1 29	21,2500 21,2500 21,2500 21,2500	1 3 3 3	3 72 181 133	21.2000 21.1500 21.1000 21.0500	21.4500 21.5000 21.5500 21.6000	100 276 40 100	1 3 1 3
MANGATA	70,6000	14:09	4	71.80	-0.28 %	10	70.2000	71.6000	19	0	7	[+]
MGT	69.20 71.80	64.8000 78.8000	14:09 14:09 14:09 14:09	10 10 10 10	70,6000 70,6000 70,8000 71,0000	1 3 1 1	53 155 10 109	70.0000 69.8000 69.6000 69.4000	71.8000 72.0000 72.2000 72.8000	176 871 12 144	3 8 1 2
MARVIPOL	11,3500	14:12	121	11.20	1.79 %	583	11.3000	11.3500	179	43	489	[+]
MVP	11.15 11.40	10.1000 12.3000	14:12 14:06 14:06 13:59	6 379 3621 379	11,4000 11,3500 11,3500 11,3500	2 5 4 3	110 2067 1679 729	11.2500 11.2000 11.1500 11.1000	11.4000 11.4500 11.5000 11.5500	3736 15437 6718 895	7 10 11 5
MAXCOM	6,8800	13:08	1	6.56	5.20 %	123	6.4600	6.7200	1123	4	25	[+]
MXC	6.44 6.88	5.9200 7.2000	13:04 13:03 13:03 13:02	1 2 2 1	6,4600 6,4800 6,5000 6,8800	3 2 1 2	3203 8 4 256	6.4400 6.4000 6.3800 6.3600	6.8800 6.9000 6.9600 6.9800	1039 814 105 200	2 2 2 1
MBANK	1 183,0000	14:17	4	1,195.00	-1.00 %	59	1183.0000	1185.0000	46	8	9 219	[+]
MBK	1,182.00 1,212.50	1075.5000 1314.5000	14:15 14:15 14:15 14:15	8 2 13 11	1 183,5000 1 183,5000 1 183,5000 1 183,5000	2 3 1 2	25 35 8 18	1182.5000 1182.0000 1181.5000 1181.0000	1185.5000 1186.5000 1187.0000 1187.5000	1 19 30 26	1 2 3 4
MBWS	11,1000	09:06	35	11.10	0.00 %	685	11.2000	11.7500	700	0	0	[+]
MBW	11.10 11.10	10.0000 12.2000	09:06 10:16 14:23 12:23	30 5 81 5	11,1000 11,2000 11,2000 11,7500	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	28,1000	14:06	18	27.70	1.44 %	182	28.1000	28.3000	425	8	211	[+]
MCI	27.60 28.50	25.0000 30.4000	14:06 14:06 13:27 13:27	500 82 1 17	28,1000 28,1000 28,1000 28,1000	2 1 1 2	126 200 289 219	28.0000 27.8000 27.7000 27.5000	28.4000 28.5000 28.6000 28.8000	1 852 11 1095	1 2 1 6
MDIENERGIA	1,0150	14:15	999	1.11	-8.56 %	1551	1.0150	1.0300	98	21	22	[+]
MDI	1.02 1.11	0.9960 1.2150	14:15 14:14 13:57 13:23	1 500 500 448	1,0200 1,0300 1,0300 1,0350	5 2 3 1	3575 2601 270 1000	1.0100 1.0050 1.0000 0.9980	1.0350 1.0400 1.0450 1.0500	157 20 524 4099	1 1 1 3
MEDICALG	25,6000	14:15	10	26.15	-2.29 %	155	25.6000	25.7000	185	17	448	[+]
MDG	25.50 26.15	23.5500 28.7500	14:11 14:09 14:08 14:08	5 89 63 2	25,7000 25,7000 25,6000 25,7000	3 4 6 5	150 536 852 1149	25.5500 25.5000 25.4500 25.4000	25.7500 25.8000 25.8500 25.9000	275 805 1754 178	1 2 1 1
MEDINICE	70,6000	14:16	1	70.00	0.43 %	7	70.5000	70.6000	320	20	1 404	[+]
ICE	69.00 72.80	63.0000 77.0000	14:15 14:13 14:13 14:12	2 182 3 1	70,5000 70,6000 70,6000 70,6000	2 3 2 1	30 92 401 7	70.3000 70.2000 70.1000 70.0000	70.7000 70.8000 70.9000 71.0000	85 73 11 93	1 3 1 2
MENNICA	45,4000	13:56	2	46.00	1.57 %	5	45.4000	45.8000	178	1	66	[+]
MNC	44.60 46.00	41.4000 50.6000	13:56 13:51 13:50 13:48	9 1 34 1	45,5000 45,8000 45,8000 45,8000	1 2 1 2	55 12 99 160	45.1000 45.0000 44.9000 44.8000	45.9000 46.0000 46.1000 46.4000	80 448 29 183	2 1 1 2
MERCATOR	51,2000	14:11	94	51.80	-0.58 %	79	50.6000	51.2000	113	12	597	[+]
MRC	49.50 51.90	46.6500 56.9000	14:11 14:11 14:10 14:10	6 10 50 6	51,1000 51,1000 51,1000 51,0000	3 2 5 2	89 433 339 100	50.5000 50.4000 50.3000 50.2000	51.3000 51.4000 51.5000 51.6000	69 22 320 147	2 1 4 2
MERCOR	13,6500	13:47	12	13.80	-1.09 %	107	13.6500	14.1000	1129	1	13	[+]
MCR	13.65 14.10	12.4500 15.1500	13:47 13:31 13:31 13:31	8 1 2 1	13,6500 14,1000 14,1000 14,1000	5 1 2 3	880 155 149 309	13.6000 13.5500 13.5000 13.4000	14.1500 14.2000 14.2500 14.3000	1 1 632 85	1 1 3 1
MEXPOLSKA	3,8300	09:25	130	3.91	-2.05 %	252	3.8300	3.9100	217	0	1	[+]
MEX	3.83 3.91	3.5200 4.3000	09:07 11:05 11:05 09:00	2 218 182 500	3,9100 3,8200 3,8300 3,9300	2 1 2 1	182 350 2588 527	3.8200 3.8100 3.8000 3.7900	3.9200 3.9300 3.9400 3.9500	2700 484 2290 3461	1 1 1 4
MFO	33,0000	13:48	38	33.80	-1.79 %	5	32.6000	33.0000	5	4	115	[+]
MFO	31.90 33.80	30.5000 37.1000	13:33 13:13 12:59 12:39	10 168 100 111	32,5000 33,0000 33,0000 31,9000	2 1 2 1	425 311 53 75	32.5000 32.2000 32.1000 32.0000	33.2000 33.3000 33.4000 33.5000	53 301 300 573	2 1 1 2
MILKILAND	1,7360	13:32	111	1.70	0.93 %	1010	1.7020	1.7360	3452	2	4	[+]
MLK	1.70 1.74	1.5340 1.8740	09:54 09:54 14:06 12:24	1990 10 19 1000	1,7020 1,7040 1,7360 1,7240	1 2 2 1	1500 514 1514 1000	1.6900 1.6860 1.6840 1.6820	1.7400 1.7560 1.7660 1.7680	1005 58 500 3226	2 1 1 1
MILLENNIUM	18,4250	14:17	323	18.80	-1.99 %	402	18.4250	18.4450	1079	219	4 091	[+]
MIL	18.40 18.89	16.9200 20.6800	14:17 14:16 14:15 14:15	2 300 293 238	18,4250 18,4250 18,4300 18,4350	1 1 1 1	426 426 1000 426	18.4100 18.4000 18.3950 18.3900	18.4500 18.4550 18.4600 18.4650	770 273 791 426	3 2 2 1
MIRACULUM	0,6060	14:05	1500	0.61	-1.30 %	100	0.6060	0.6180	1500	19	11	[+]
MIR	0.59 0.61	0.5480 0.6680	14:04 14:03 14:03 13:57	400 500 1500 3610	0,6060 0,6060 0,6060 0,5920	1 2 3 1	2000 5290 15800 9000	0.5940 0.5920 0.5900 0.5880	0.6200 0.6280 0.6300 0.6380	2100 2000 14477 8400	1 1 3 1
MIRBUD	11,5100	14:16	7	11.30	2.31 %	743	11.5100	11.5400	350	154	1 768	[+]
MRB	11.27 11.56	10.1700 12.4300	14:15 14:13 14:13 14:13	100 833 105 62	11,5100 11,5400 11,5400 11,5400	6 2 4 3	2039 290 773 2341	11.5000 11.4900 11.4800 11.4700	11.5500 11.5600 11.5700 11.5800	3093 3395 1073 1595	3 3 3 5
MLPGROUP	103,5000	13:37	10	103.00	0.98 %	325	103.0000	104.0000	50	1	52	[+]
MLG	102.00 104.00	92.8000 113.0000	13:22 13:21 13:20 13:20	25 195 105 100	104,0000 104,0000 103,0000 103,0000	1 1 1 4	2 74 81 447	102.5000 101.5000 100.5000 100.0000	105.5000 106.0000 106.5000 107.0000	25 100 71 63	1 1 1 2
MLSYSTEM	15,5800	14:15	1	15.64	-0.51 %	333	15.3800	15.5800	199	4	62	[+]
MLS	15.38 15.64	14.0800 17.2000	13:59 13:59 13:59 13:59	343 200 5 196	15,3800 15,3800 15,3800 15,4000	4 1 1 1	848 3 86 130	15.3600 15.3400 15.3200 15.3000	15.6000 15.6600 15.7000 15.7400	488 180 173 204	1 2 2 2
MOBRUK	361,5000	14:13	2	365.00	-0.96 %	45	361.5000	364.0000	67	1	538	[+]
MBR	361.00 366.00	328.5000 401.5000	14:11 14:10 14:10 14:10	4 2 11 10	363,0000 362,5000 362,0000 362,0000	8 1 13 3	299 10 94 28	361.0000 360.5000 360.0000 359.0000	364.5000 365.0000 365.5000 366.0000	22 390 2 144	2 4 1 3
MODIVO	79,1800	14:18	50	81.84	-3.16 %	306	79.1400	79.1800	647	156	12 528	[+]
MDV	79.14 81.84	73.6600 90.0200	14:18 14:17 14:17 14:17	5 1 50 10	79,1600 79,1600 79,1800 79,1800	8 7 3 2	166 512 80 56	79.1200 79.1000 79.0800 79.0600	79.2000 79.2200 79.2600 79.2800	197 320 205 4	1 2 2 1
MOJ	1,7000	09:42	600	0.00	0.00 %	10	1.6200	1.7000	6054	0	0	[+]
MOJ	0.00 0.00	1.5300 1.8700	15:00 12:29 09:35 10:54	1585 200 750 1000	1,7000 1,7000 1,7000 1,7000	1 1 1 1	4800 388 1000 700	1.6000 1.5300 1.5100 1.4500	1.7400 1.7500 1.7700 1.7900	600 1100 5500 750	1 1 1 1
MOL	49,6600	14:16	1	49.80	-0.28 %	2	49.4800	49.6600	1000	2	107	[+]
MOL	48.74 49.84	44.8200 54.7500	13:55 13:48 13:46 13:29	163 23 5 131	49,5000 49,4600 49,4400 49,2400	1 1 3 1	100 1000 54 40	49.3000 49.1600 49.0000 48.7400	49.7000 49.8400 49.9000 49.9800	512 36 1000 7	1 1 1 1
MOLECURE	5,6700	14:16	15	5.72	-1.05 %	771	5.6300	5.6700	798	11	65	[+]
MOC	5.56 5.72	5.1500 6.2900	14:16 14:08 13:55 13:29	73 94 48 35	5,6400 5,6300 5,6300 5,6600	1 2 3 1	151 26 491 92	5.6200 5.6000 5.5800 5.5600	5.6900 5.7000 5.7100 5.7200	1000 200 298 2002	1 2 1 2
MONNARI	6,1400	14:00	3	6.06	-0.65 %	3	6.0400	6.1400	47	4	22	[+]
MON	6.00 6.18	5.4600 6.6600	13:00 12:12 12:03 12:03	10 1 497 3	6,0200 6,1800 6,0000 6,0000	1 3 1 1	10 1453 123 133	6.0200 6.0000 5.9800 5.9600	6.1600 6.1800 6.2000 6.2200	544 1708 500 320	1 4 1 1
MOSTALPLC	13,2500	12:48	10	13.50	-1.85 %	51	13.2000	13.2500	1667	0	3	[+]
MSP	13.25 13.50	12.1500 14.8500	11:22 09:25 09:00 09:00	147 50 9 3	13,2500 13,3500 13,5000 13,5000	1 5 4 1	111 481 824 250	13.1500 13.1000 13.0500 13.0000	13.3500 13.4000 13.5000 13.6000	61 1000 116 81	1 1 2 1
MOSTALWAR	5,0600	14:10	85	4.92	3.48 %	30	4.9200	5.0400	3	172	871	[+]
MSW	4.80 5.38	4.4300 5.4000	14:10 14:07 14:07 14:07	5 402 9 30	5,0400 5,0600 5,0000 5,0000	1 5 2 3	3 913 2225 31	4.9000 4.8800 4.8600 4.8500	5.0600 5.0800 5.1000 5.1200	43 300 1050 879	2 1 3 2
MOSTALZAB	6,5700	14:09	5	6.59	-0.30 %	300	6.5300	6.5700	1592	7	43	[+]
MSZ	6.50 6.60	5.9400 7.2400	14:06 12:56 12:46 12:01	10 30 4 210	6,5700 6,5700 6,5200 6,5100	1 2 3 2	896 904 177 401	6.5200 6.5100 6.5000 6.4900	6.5800 6.5900 6.6000 6.6100	595 897 7800 1149	2 2 6 1
MOVIEGAMES	8,5900	13:31	2	8.35	-1.26 %	47	8.2800	8.5900	121	0	2	[+]
MOV	8.21 8.69	7.5200 9.1800	12:58 12:58 12:58 09:52	24 26 24 2	8,5500 8,5500 8,5600 8,6700	1 1 1 1	71 50 45 250	8.2700 8.2400 8.2300 8.2200	8.6000 8.6700 8.6900 8.7000	40 48 276 46	1 1 1 1
MURAPOL	41,7500	14:16	9	42.00	0.24 %	424	41.7500	41.9500	616	17	710	[+]
MUR	41.75 42.20	37.8000 46.2000	14:16 14:14 14:10 13:36	1 1 1 10	41,8000 41,9500 41,8000 41,9500	1 5 2 3	53 165 15 78	41.7000 41.6500 41.6000 41.5500	42.0000 42.2500 42.3000 42.4000	828 25 351 41	5 2 3 1
MUZA	9,1000	10:26	8	9.10	-3.70 %	84	9.4000	9.4500	794	0	0	[+]
MZA	9.10 9.10	8.2000 10.0000	10:26 12:25 09:23 09:17	8 1 10 580	9,1000 9,4500 9,3000 9,3000	2 1 2 1	2 834 2 70	9.0500 9.0000 8.9000 8.5000	9.7000 9.8000 10.1000 10.4000	500 631 270 800	1 1 1 1
MWTRADE	3,0800	12:49	200	3.14	-7.78 %	1410	3.0000	3.2000	100	1	2	[+]
MWT	3.08 3.14	2.8400 3.4400	12:26 11:33 10:39 09:34	300 100 2 2	3,0800 3,1400 3,3400 3,3400	2 2 1 1	101 2000 928 320	2.9600 2.9000 2.8800 2.8600	3.2800 3.3000 3.3800 3.4600	1154 1000 1020 4823	1 1 2 1
NANOGROUP	2,4900	13:49	1000	2.50	-0.60 %	702	2.4800	2.5000	5	7	17	[+]
NNG	2.49 2.55	2.2500 2.7500	13:49 13:46 13:11 13:11	1 55 17 78	2,4900 2,4900 2,4900 2,5000	1 1 2 2	1000 750 775 20750	2.4700 2.4650 2.4600 2.4550	2.5050 2.5250 2.5300 2.5350	1952 2410 985 1000	1 1 1 1
NEPTIS	15,1000	14:12	2	15.00	0.67 %	552	14.5000	15.1000	897	0	3	[+]
YAN	14.50 15.10	13.5000 16.5000	13:31 10:23 10:02 10:00	23 2 6 21	15,1000 14,5000 14,5000 14,5000	2 1 1 1	6 1 1 1	14.4000 14.3000 14.2000 14.1000	15.2000 15.3000 15.4000 15.5000	699 405 470 674	2 3 1 3
NEUCA	716,0000	14:15	18	744.00	-0.97 %	12	715.0000	719.0000	48	1	441	[+]
NEU	715.00 744.00	670.0000 818.0000	14:10 14:10 14:10 14:10	5 1 49 2	716,0000 717,0000 717,0000 717,0000	1 1 3 1	4 14 4 39	714.0000 713.0000 712.0000 711.0000	721.0000 722.0000 723.0000 724.0000	17 10 57 1	1 2 2 1
NEWAG	110,4000	14:15	1	113.40	-1.78 %	241	110.2000	110.4000	21	8	869	[+]
NWG	110.00 113.40	102.2000 124.6000	14:11 14:07 14:07 14:04	1 1 1 7	110,2000 110,4000 110,4000 110,4000	6 5 4 1	173 71 261 316	110.0000 109.8000 109.6000 109.4000	110.6000 111.0000 111.2000 111.4000	50 42 10 169	1 4 2 2
NEXITY	1,1100	12:58	100	1.05	6.73 %	100	1.1100	1.1200	1200	9	9	[+]
NXG	1.05 1.11	0.9450 1.1500	12:57 12:10 11:47 11:47	7 193 50 10	1,1100 1,1000 1,1000 1,1000	2 1 1 1	4254 200 200 200	1.0800 1.0600 1.0500 1.0400	1.1300 1.1500 1.1600 1.1700	100 200 100 200	1 2 1 1
NOCTILUCA	99,5000	14:12	9	99.90	0.40 %	4	99.4000	99.5000	38	1	78	[+]
NCL	99.40 100.60	90.0000 109.8000	14:02 13:46 13:40 13:40	10 8 1 2	99,5000 99,4000 99,5000 99,5000	1 3 7 1	50 65 200 20	99.2000 99.1000 99.0000 98.9000	99.7000 99.8000 100.0000 100.4000	10 100 375 20	1 1 3 1
NOVAVISGR	0,7000	13:58	1489	0.68	2.79 %	1228	0.6840	0.7000	78830	47	33	[+]
NVG	0.68 0.70	0.6130 0.7490	13:58 13:58 12:51 12:24	1500 11 10 1	0,7000 0,7000 0,7000 0,6840	2 1 4 2	620 2000 4222 153	0.6830 0.6820 0.6800 0.6790	0.7020 0.7040 0.7070 0.7080	15 30 15 400	1 2 1 1
NOVITA	103,0000	11:20	1	103.00	0.00 %	8	102.0000	103.0000	40	0	1	[+]
NVT	103.00 103.00	92.8000 113.0000	11:20 11:20 11:20 09:27	1 1 1 1	103,0000 103,0000 103,0000 103,0000	3 1 3 2	43 2 25 86	101.0000 100.5000 100.0000 99.6000	104.0000 105.0000 105.5000 106.0000	78 30 4 6	2 4 1 2
NTCAPITAL	0,6160	09:00	315	0.62	0.65 %	100	0.5960	0.6160	5000	0	0	[+]
NTC	0.62 0.62	0.5560 0.6760	12:06 11:53 09:16 09:15	1 16 5000 6801	0,6120 0,5920 0,6180 0,6180	1 1 1 1	200 284 500 1500	0.5940 0.5920 0.5900 0.5880	0.6180 0.6200 0.6220 0.6300	5000 7672 2980 11985	1 2 1 1
NTTSYSTEM	11,3000	13:17	3	11.25	1.80 %	593	11.2000	11.3000	423	5	53	[+]
NTT	11.20 11.40	10.1500 12.3500	12:35 12:00 12:00 11:56	24 19 46 5	11,3000 11,3000 11,3000 11,2000	2 2 4 7	204 30 1043 2427	11.1500 11.1000 11.0500 11.0000	11.4500 11.5000 11.6000 11.6500	690 558 500 643	1 1 1 3
ODLEWNIE	19,5000	14:17	35	20.30	-3.47 %	165	19.5000	19.6000	555	25	484	[+]
ODL	19.30 20.30	18.3000 22.3000	14:03 13:51 13:27 13:26	7 5 40 21	19,6000 19,6000 19,6000 19,6000	2 3 4 1	360 361 1171 160	19.4000 19.3500 19.3000 19.2500	19.6500 19.7500 19.8000 19.8500	169 265 394 524	2 2 2 3
ONDE	9,0900	14:00	33	9.13	-0.33 %	113	9.0300	9.0900	167	4	36	[+]
OND	9.01 9.13	8.2200 10.0400	13:06 13:01 13:01 13:01	2 159 2 400	9,1000 9,0100 9,0100 9,0200	6 1 8 2	938 241 912 402	9.0200 9.0100 9.0000 8.9900	9.1000 9.1200 9.1300 9.1500	231 200 24 5	2 2 1 1
ONEMORE	2,7100	14:14	50	2.68	1.50 %	5	2.7000	2.7100	191	76	205	[+]
OML	2.65 2.75	2.4200 2.9400	14:01 14:01 14:01 14:01	1000 400 200 1400	2,6700 2,6800 2,6900 2,7000	1 4 4 9	20 873 4213 28022	2.6800 2.6700 2.6600 2.6500	2.7200 2.7300 2.7400 2.7500	2666 9078 650 8786	3 2 2 6
ONESANO	0,7000	10:37	3059	0.67	2.94 %	60	0.6760	0.7000	149	5	4	[+]
ONO	0.67 0.71	0.6080 0.7400	10:03 10:03 10:03 10:03	134 30 310 300	0,7060 0,7040 0,7040 0,7020	1 1 1 1	500 991 31000 1000	0.6740 0.6720 0.6700 0.6640	0.7020 0.7040 0.7060 0.7100	500 735 6866 30	1 1 2 1
OPONEOPL	86,1000	14:16	53	87.00	0.12 %	53	86.1000	86.2000	8	2	154	[+]
OPN	86.00 87.00	78.3000 95.7000	14:16 14:16 14:16 14:10	11 1 38 3	86,1000 86,1000 86,1000 86,1000	6 1 2 1	146 29 200 325	86.0000 85.9000 85.5000 85.4000	86.6000 86.8000 86.9000 87.0000	31 180 559 204	1 1 3 4
OPTEAM	5,4000	13:04	30	5.65	-4.42 %	50	5.3500	5.4000	500	7	40	[+]
OPM	5.20 5.65	5.1000 6.2000	13:01 13:01 13:01 13:01	35 31 4 34	5,4000 5,4000 5,4000 5,4000	4 1 3 1	2233 20 1610 262	5.2000 5.1500 5.0000 4.9200	5.4500 5.6000 5.6500 5.7000	1400 802 500 315	1 1 1 1
ORANGEPL	15,4200	14:14	143	15.56	-0.19 %	516	15.4200	15.4400	1871	212	3 258	[+]
OPL	15.29 15.56	14.0050 17.1150	14:14 14:13 14:08 14:08	36 2 125 282	15,4250 15,4400 15,4400 15,4400	3 3 2 2	1326 731 687 1610	15.4100 15.4050 15.4000 15.3950	15.4450 15.4550 15.4600 15.4650	150 616 1034 516	1 3 3 2
ORCOGROUP	4,4600	15:52	383	0.00	0.00 %	100	3.4400	4.4600	10	0	0	[+]
OPG	0.00 0.00	4.0200 4.9000	15:49 15:49 11:17 11:16	100 17 94 706	4,4600 4,4600 4,4600 4,4000	1 1 1 1	420 828 928 1028	3.4200 3.3000 3.2800 3.2200	4.4800 4.6000 4.6200 4.7000	282 3436 828 50	1 2 1 1
OTLOG	13,1800	13:56	53	13.00	0.15 %	5	12.9400	13.1800	96	3	38	[+]
OTS	12.82 13.18	11.7000 14.3000	13:55 13:55 13:53 12:02	136 99 20 114	13,1600 13,1000 13,0800 12,8200	2 1 1 1	156 83 120 4	12.8200 12.7000 12.6800 12.5400	13.2000 13.2200 13.2400 13.2800	186 241 2 78	2 6 1 1
OTMUCHOW	5,6200	11:22	8	5.86	-4.10 %	178	5.6000	5.6600	1326	5	26	[+]
OTM	5.60 5.86	5.2800 6.4400	10:35 10:35 10:35 10:34	10 1340 380 2	5,8600 5,6000 5,6000 5,6200	1 1 1 1	275 400 10 200	5.5800 5.5600 5.5400 5.5000	5.8600 5.8800 5.9000 5.9400	408 439 69 400	1 1 1 1
PANOVA	16,3500	12:09	100	16.60	-0.30 %	166	16.3500	16.6000	100	1	15	[+]
NVA	16.35 16.65	14.9500 18.2500	11:49 11:12 11:12 11:12	13 40 10 340	16,3500 16,6500 16,5000 16,5000	1 1 1 1	250 103 200 213	16.1500 16.1000 16.0500 15.9500	16.6500 16.7000 16.7500 16.8000	309 1797 100 177	3 3 1 2
PASSUS	125,0000	14:17	1	133.80	-6.86 %	14	125.0000	126.0000	96	19	2 346	[+]
PAS	124.60 133.80	120.6000 147.0000	14:17 14:16 14:15 14:14	1 1 20 3	126,0000 126,0000 126,0000 126,0000	3 5 9 8	70 94 88 210	124.8000 124.6000 124.4000 124.2000	126.2000 126.4000 126.6000 126.8000	72 135 250 305	2 3 1 3
PATENTUS	2,9600	13:39	200	2.91	1.02 %	400	2.9100	2.9600	1235	5	16	[+]
PAT	2.90 2.96	2.6200 3.2000	13:34 12:41 12:39 12:39	60 1000 500 467	2,9000 2,9100 2,9500 2,9500	3 2 2 2	494 505 385 1000	2.9000 2.8900 2.8800 2.8700	2.9700 2.9900 3.0300 3.0400	1358 899 425 1000	3 1 1 1
PCCEXOL	1,9900	13:50	46	2.00	-0.25 %	3211	1.9800	1.9900	3182	43	85	[+]
PCX	1.98 2.04	1.8000 2.1900	13:40 13:29 13:22 13:22	1 10 1751 800	1,9900 1,9900 1,9900 1,9850	3 9 4 4	1600 8408 1740 3000	1.9750 1.9700 1.9650 1.9600	2.0000 2.0100 2.0200 2.0300	1000 920 7446 2312	1 2 7 4
PCCROKITA	69,0000	14:02	2	68.50	-0.29 %	10	68.9000	69.0000	84	1	54	[+]
PCR	68.20 69.20	61.7000 75.3000	13:45 13:45 13:42 13:36	25 28 24 5	69,0000 69,0000 69,0000 69,0000	1 1 1 1	1 4 22 131	68.8000 68.7000 68.6000 68.5000	69.1000 69.2000 69.3000 69.4000	110 65 20 100	5 3 1 1
PCFGROUP	3,7500	14:09	75	3.80	1.49 %	378	3.7250	3.7400	1210	10	39	[+]
PCF	3.72 3.85	3.4200 4.1800	14:09 13:20 13:20 13:07	5 24 376 42	3,7500 3,7600 3,7600 3,7700	1 1 1 1	310 80 560 360	3.7150 3.6950 3.6700 3.6650	3.7500 3.7550 3.7650 3.7750	720 860 2046 1728	1 1 1 2
PEKABEX	8,9400	14:15	10	9.04	-1.11 %	125	8.9200	8.9800	20	4	33	[+]
PBX	8.86 9.09	8.1400 9.9400	14:15 14:15 14:15 14:04	10 35 41 180	8,9500 8,9500 8,9800 8,9800	1 3 1 2	100 316 3 292	8.9100 8.9000 8.8900 8.8800	9.0000 9.0900 9.1000 9.2000	3672 309 170 1323	5 2 2 4
PEKAO	234,4000	14:17	50	237.50	-1.18 %	97	234.4000	234.5000	223	152	35 887	[+]
PEO	234.30 238.80	213.8000 261.2000	14:17 14:17 14:17 14:17	2 3 13 19	234,6000 234,5000 234,5000 234,5000	5 7 7 14	751 984 171 717	234.3000 234.2000 234.1000 234.0000	234.6000 234.7000 234.8000 234.9000	360 146 244 547	5 2 5 4
PEPCO	32,2400	14:17	185	33.07	-2.30 %	598	32.2300	32.2500	1888	701	22 818	[+]
PCO	32.24 33.30	29.7700 36.3700	14:17 14:17 14:17 14:17	106 143 100 34	32,2400 32,2400 32,2400 32,2400	5 1 3 2	241 17 392 802	32.2200 32.2100 32.2000 32.1900	32.2600 32.2700 32.2800 32.2900	1263 876 1631 589	3 1 3 1
PEPEES	0,8700	10:58	3660	0.86	1.40 %	2	0.8340	0.8700	4480	16	14	[+]
PPS	0.86 0.87	0.7740 0.9420	10:58 10:02 10:02 09:01	4998 5000 2241 2	0,8700 0,8580 0,8580 0,8580	1 3 2 1	65 13037 1030 61	0.8320 0.8300 0.8200 0.8180	0.8800 0.9000 0.9400 0.9500	8523 30 176 2250	1 1 2 3
PGE	10,9850	14:17	296	11.13	-1.35 %	915	10.9850	10.9950	4098	1 186	13 007	[+]
PGE	10.80 11.13	10.0150 12.2350	14:16 14:16 14:16 14:15	231 132 28 86	10,9850 10,9850 10,9850 10,9900	3 2 2 2	1760 759 1178 11392	10.9800 10.9700 10.9650 10.9600	11.0000 11.0050 11.0100 11.0150	4037 2341 656 2715	5 4 2 4
PGFGROUP	0,5700	14:02	690	0.59	0.18 %	2000	0.5520	0.5700	10309	45	25	[+]
PGV	0.54 0.59	0.5280 0.6440	13:50 12:51 12:51 12:47	1000 111 1000 6000	0,5700 0,5700 0,5690 0,5530	1 1 3 1	14000 92699 26597 2000	0.5510 0.5500 0.5430 0.5420	0.5790 0.5850 0.5860 0.5880	12000 29845 4300 7400	1 3 1 1
PHARMENA	3,4600	14:17	3	3.43	0.29 %	276	3.3800	3.4600	186	1	2	[+]
PHR	3.38 3.47	3.0900 3.7700	14:15 14:11 14:04 12:10	24 2 150 2	3,3800 3,4600 3,3800 3,4600	1 2 1 1	220 130 500 250	3.3700 3.3300 3.3200 3.3100	3.4800 3.4900 3.5000 3.5300	158 523 2000 1700	1 1 1 2
PHN	9,5800	12:45	233	9.58	0.21 %	635	9.5000	9.5800	1710	1	7	[+]
PHN	9.50 9.58	8.6400 10.5000	12:41 12:41 12:22 10:37	10 7 250 125	9,5600 9,5600 9,5600 9,5000	1 2 5 5	50 1226 1460 7405	9.4600 9.4400 9.4200 9.4000	9.6000 9.6800 9.7000 9.7600	1324 1752 3139 9	2 2 2 2
PHOTON	1,0400	13:38	247	1.05	-1.42 %	3139	1.0400	1.0550	1128	15	15	[+]
PEN	1.04 1.06	0.9420 1.1450	13:34 13:28 13:10 13:08	26 117 1500 500	1,0550 1,0400 1,0400 1,0500	2 3 1 2	1800 3223 1470 1950	1.0350 1.0300 1.0250 1.0200	1.0600 1.0750 1.0800 1.0850	430 10 3294 1288	1 1 3 3
PKNORLEN	140,0600	14:18	14	141.00	-0.67 %	1415	140.0600	140.1200	865	723	101 189	[+]
PKN	138.10 141.70	126.9000 155.1000	14:17 14:17 14:17 14:17	36 9 31 42	140,0800 140,0800 140,0800 140,0800	1 3 2 2	93 337 162 162	140.0000 139.9800 139.9600 139.9400	140.1400 140.1600 140.1800 140.2000	342 390 293 552	2 4 2 4
PKOBP	95,9200	14:17	159	97.80	-1.21 %	353	95.9000	95.9400	421	1 074	103 605	[+]
PKO	95.82 97.80	88.0200 107.5800	14:17 14:17 14:17 14:17	24 50 2 181	95,9100 95,9100 95,9200 95,8800	1 3 3 2	67 430 287 156	95.8900 95.8800 95.8700 95.8600	95.9500 95.9700 95.9800 95.9900	9 235 243 300	2 1 3 1
PKPCARGO	14,9800	14:15	241	15.21	-2.09 %	209	14.9600	14.9900	258	60	900	[+]
PKP	14.91 15.29	13.6900 16.7300	14:12 14:12 14:09 14:09	1 13 13 20	14,9800 14,9800 14,9600 14,9600	3 2 4 2	116 5 330 1048	14.9500 14.9400 14.9200 14.9100	15.0000 15.0100 15.0200 15.0300	10 1 1000 100	1 1 1 1
PLAYWAY	243,0000	14:09	1	244.00	-0.41 %	21	242.0000	243.0000	4	1	214	[+]
PLW	242.50 244.50	220.0000 268.0000	14:09 14:09 13:46 13:24	79 40 1 1	243,0000 243,0000 243,5000 243,5000	3 6 7 19	68 105 92 801	241.5000 241.0000 240.5000 240.0000	243.5000 244.0000 244.5000 245.0000	2 77 35 198	2 4 1 4
PLAZACNTR	1,5180	12:39	2	1.58	-3.92 %	1300	1.5240	1.5500	411	8	13	[+]
PLZ	1.50 1.58	1.4220 1.7340	11:15 11:15 11:11 11:11	366 411 329 411	1,5500 1,5500 1,5020 1,5140	1 2 1 1	327 19686 411 411	1.5220 1.5180 1.5140 1.5120	1.5560 1.5580 1.5600 1.5640	411 931 181 411	1 2 1 1
POINTGROUP	2,0100	11:56	13	2.08	-1.47 %	3887	2.0100	2.0500	1000	0	0	[+]
PGM	2.01 2.09	1.8750 2.2800	11:56 11:15 09:00 12:30	2 10 1 43	2,0200 2,0900 2,0800 2,0900	1 1 1 1	3750 357 2000 1000	2.0000 1.9100 1.8900 1.8600	2.0600 2.0900 2.1000 2.1100	2 518 3572 3799	1 1 1 1
POLENERGIA	49,7000	12:58	1	49.70	-0.50 %	1	49.6500	49.7000	28	3	135	[+]
PEP	49.40 50.60	44.7500 54.6000	12:56 12:56 12:56 12:56	1 1 19 1	50,6000 50,5000 49,4000 50,3000	1 2 2 1	1 2 201 1	49.6000 49.5500 49.5000 49.4500	50.0000 50.3000 50.4000 50.6000	250 498 307 29	1 2 1 1
POLICE	7,7200	13:43	8	7.70	2.12 %	2	7.6000	7.7200	194	9	67	[+]
PCE	7.60 7.78	6.9400 8.4600	13:03 13:03 13:03 13:03	108 148 3 429	7,6000 7,6000 7,6000 7,6000	1 1 1 2	8 8 143 108	7.5800 7.5600 7.5400 7.5200	7.7400 7.7600 7.7800 7.8000	869 1417 561 2064	2 2 2 5
POLIMEXMS	8,7050	14:16	584	9.00	-2.85 %	8306	8.7000	8.7250	1039	470	4 128	[+]
PXM	8.62 9.09	8.1000 9.9000	14:16 14:16 14:16 14:16	152 154 366 66	8,7050 8,7100 8,7100 8,7100	2 1 2 2	526 151 235 581	8.6950 8.6900 8.6850 8.6800	8.7300 8.7350 8.7400 8.7450	755 154 163 777	3 1 1 2
POLTREG	17,2000	14:05	159	17.70	0.00 %	261	17.2000	17.5000	1548	1	23	[+]
PTG	17.20 17.70	15.9500 19.4500	14:04 14:04 12:26 11:25	50 18 40 242	17,3000 17,3000 17,3000 17,3000	3 3 2 1	223 440 129 250	17.1500 17.0000 16.9000 16.8500	17.6000 17.7000 17.7500 17.8000	120 1015 74 109	1 4 1 2
POLWAX	0,9800	11:42	531	1.01	-2.97 %	1795	0.9800	1.0000	3980	1	1	[+]
PWX	0.98 1.01	0.9100 1.1100	11:42 11:42 09:00 12:23	12 12 1 1	0,9840 0,9900 1,0100 1,0200	1 2 2 1	250 420 2370 20	0.9780 0.9760 0.9740 0.9720	1.0100 1.0150 1.0200 1.0250	10062 5000 2177 2050	3 1 1 2
PRAGMAINK	3,1000	12:42	50	0.00	0.00 %	2485	3.0400	3.1400	20	0	0	[+]
PRI	0.00 0.00	2.8000 3.4000	12:12 12:12 12:12 12:11	150 100 100 20	3,1000 3,1000 3,1000 3,1000	1 2 2 1	520 350 530 550	3.0200 2.9800 2.9600 2.9400	3.1600 3.1800 3.2000 3.2200	70 2790 50 20	2 3 1 1
PROCHEM	23,9000	11:18	2	24.80	-3.63 %	317	23.9000	24.5000	999	0	0	[+]
PRM	23.90 24.80	22.4000 27.2000	11:07 09:00 09:00 11:32	1 1 2 25	24,5000 24,8000 24,8000 24,8000	1 1 1 1	316 100 128 100	23.8000 23.4000 23.0000 22.5000	24.8000 24.9000 25.1000 25.6000	97 302 328 100	1 1 1 1
PROJPRZEM	17,9000	13:02	5	17.90	0.00 %	99	17.5000	17.9000	452	0	5	[+]
PJP	17.45 17.90	16.1500 19.6500	12:05 10:18 10:18 09:36	105 24 26 1	17,9000 17,9000 17,9000 17,4500	1 1 2 1	17 433 498 437	17.4000 17.3500 17.3000 17.2000	18.0000 18.1000 18.2000 18.2500	417 440 413 556	1 1 1 2
PROTEKTOR	1,4120	14:13	613	1.38	3.82 %	417	1.3920	1.4000	866	145	200	[+]
PRT	1.33 1.42	1.2420 1.5180	14:13 14:09 14:09 14:09	387 65 2181 1600	1,4120 1,4180 1,3840 1,3900	1 2 1 2	3583 47 4000 12110	1.3900 1.3840 1.3820 1.3800	1.4100 1.4120 1.4140 1.4160	426 1568 1245 50	1 1 1 1
PTWP	139,5000	09:35	1	136.50	1.82 %	60	136.0000	139.0000	1	0	1	[+]
PTW	136.50 139.50	123.0000 150.0000	09:00 09:00 09:00 13:00	2 2 2 4	136,5000 136,5000 136,5000 139,0000	1 1 1 1	15 1 19 12	135.5000 135.0000 134.0000 133.5000	139.5000 140.0000 141.0000 142.5000	99 251 40 85	2 1 2 1
PULAWY	45,8000	13:47	2	46.90	-0.43 %	50	45.8000	46.0000	1	0	2	[+]
ZAP	45.80 46.90	42.3000 51.4000	13:47 12:26 12:24 12:24	3 5 5 5	46,0000 46,1000 46,1000 46,1000	1 2 2 4	48 85 262 170	45.5000 45.2000 45.1000 45.0000	46.7000 46.8000 46.9000 47.0000	10 178 7 66	2 2 1 3
PURE	2,4350	15:18	42	0.00	1.04 %	2772	PKC	PKC	42110	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 1	50 40 15 1	2.4450 2.4300 2.4250 2.4200	1.9000 2.0000 2.2000 2.4100	1000 800 1000 3234	1 1 1 3
PZU	64,6600	14:17	73	66.02	-0.80 %	161	64.6600	64.6800	1504	622	40 438	[+]
PZU	64.62 66.04	59.4200 72.6200	14:17 14:17 14:17 14:17	1 266 9 15	64,6800 64,6600 64,6600 64,6600	4 1 21 2	848 147 2755 203	64.6400 64.6200 64.6000 64.5800	64.7000 64.7200 64.7400 64.7600	571 841 1377 859	4 5 3 5
QNATECHNO	44,7000	13:59	10	43.10	4.68 %	87	43.7000	44.5000	40	2	107	[+]
QNA	42.00 45.00	38.8000 47.4000	13:59 13:59 13:59 12:43	51 42 30 13	44,4000 44,3000 44,0000 43,7000	1 1 1 1	7 68 157 35	43.6000 43.4000 43.3000 43.2000	44.9000 45.0000 45.2000 45.3000	42 113 29 166	2 2 1 1
QUERCUS	11,9000	13:12	2	11.90	0.00 %	124	11.9000	11.9800	191	3	31	[+]
QRS	11.82 12.08	10.7200 13.0800	12:34 12:30 11:41 11:41	1 38 12 30	11,9000 11,9000 11,8200 11,8200	2 3 3 1	500 127 806 388	11.8400 11.8200 11.8000 11.7600	12.0000 12.1000 12.1200 12.1600	1000 50 15 2614	2 1 1 1
RAFAMET	61,0000	14:07	30	62.20	-1.61 %	126	61.0000	61.5000	9	2	112	[+]
RAF	60.00 65.60	56.0000 68.4000	14:02 13:54 13:37 13:25	1 18 15 94	61,6000 61,6000 61,9000 61,0000	1 3 2 2	50 180 65 36	60.3000 60.2000 60.1000 60.0000	61.6000 61.8000 62.0000 62.2000	1 30 162 30	1 1 4 1
RAINBOW	141,2000	14:11	21	143.20	-1.40 %	281	141.0000	141.2000	228	18	2 557	[+]
RBW	140.10 143.90	128.9000 157.5000	14:06 14:04 14:04 14:02	5 42 20 50	141,0000 141,1000 141,1000 141,2000	2 1 2 2	74 24 81 81	140.9000 140.8000 140.7000 140.6000	141.3000 141.4000 141.5000 141.6000	65 45 77 55	1 4 2 1
RANKPROGR	3,9450	13:28	1	3.81	1.15 %	6	3.9000	3.9400	165	3	10	[+]
RNK	3.79 3.95	3.4300 4.1900	13:27 12:43 12:43 12:26	138 29 21 144	3,8500 3,8500 3,8300 3,7850	1 1 1 1	1856 10 2000 2000	3.7850 3.7800 3.7600 3.7350	3.9450 3.9700 3.9750 3.9800	194 1382 215 200	1 1 1 1
RAWLPLUG	15,0500	11:16	4	15.05	0.00 %	130	14.7500	15.0500	30	0	0	[+]
RWL	15.05 15.05	13.5500 16.5500	09:00 12:13 12:13 11:15	2 16 33 10	15,0500 15,0500 15,0500 15,0500	1 1 1 2	500 1 243 705	14.7000 14.6500 14.6000 14.5500	15.1000 15.2000 15.2500 15.5000	3553 1000 665 294	3 1 2 2
RELPOL	5,4600	13:36	1	5.56	-1.80 %	2	5.4000	5.4800	2795	4	23	[+]
RLP	5.40 5.56	5.0200 6.1000	13:29 13:28 13:28 13:28	9 1390 1 20	5,5000 5,4000 5,4200 5,4400	1 3 1 4	21 14 391 761	5.3800 5.3600 5.3400 5.3200	5.5000 5.5800 5.6000 5.6200	6448 10 1 629	3 1 1 2
REMAK	10,4000	09:48	234	10.50	1.46 %	13	10.3500	10.5000	300	0	4	[+]
RMK	10.35 10.50	9.4600 11.5500	09:47 09:43 09:17 09:07	1 38 65 60	10,4000 10,3500 10,4000 10,4000	2 3 1 1	100 136 739 250	10.3000 10.2000 10.1500 10.0500	10.6500 10.7500 10.8000 10.9000	705 6 196 900	1 1 1 1
RENDER	77,4000	10:27	15	77.40	0.26 %	4	76.6000	78.4000	215	0	1	[+]
RND	77.40 77.40	69.8000 85.0000	10:27 14:03 12:01 12:01	4 1 10 9	77,4000 77,0000 77,2000 76,8000	1 1 2 1	18 20 80 20	76.0000 75.8000 75.4000 75.2000	78.6000 79.6000 80.6000 81.0000	100 1 19 15	1 1 1 1
ROPCZYCE	22,2000	11:56	7	22.40	-0.89 %	93	22.2000	22.4000	9	0	2	[+]
RPC	22.20 22.40	20.2000 24.6000	11:56 11:56 11:55 11:54	24 22 22 2	22,2000 22,2000 22,2000 22,2000	2 2 2 2	300 420 450 40	22.1000 22.0000 21.8000 21.6000	22.5000 22.7000 22.8000 22.9000	2086 490 425 21	1 1 3 2
RYVU	23,5500	14:12	27	24.10	-1.88 %	422	23.5500	23.7500	176	6	132	[+]
RVU	23.45 24.10	21.7000 26.5000	13:32 13:20 13:15 13:14	2 2 3 9	23,7500 23,5500 23,5500 23,7500	1 4 4 4	500 190 353 836	23.5000 23.4500 23.4000 23.3000	23.8000 23.9000 23.9500 24.0000	500 250 744 1212	1 1 2 4
SANOK	21,6000	14:10	1	21.90	-0.92 %	69	21.5000	21.6000	134	3	56	[+]
SNK	21.40 22.00	19.7500 24.0000	12:10 12:10 10:50 10:33	63 5 69 2	21,4000 21,4000 21,6000 21,6000	2 5 4 3	71 645 649 997	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	397 257 52 1196	3 2 1 8
SANTANDER	45,1600	14:03	69	45.16	0.00 %	205	45.1600	45.2000	219	1	38	[+]
SAN	45.16 45.70	40.6450 49.6750	12:48 12:25 12:23 09:53	3 19 219 29	45,2000 45,2000 45,4000 45,7000	1 1 1 1	2 5000 200 50	45.0000 44.7600 44.7000 43.0400	45.4000 45.4850 45.6500 45.7000	45 5000 267 729	1 1 1 6
SANWIL	1,3000	11:18	9	1.29	-0.76 %	2	1.2850	1.3100	1062	5	6	[+]
SNW	1.28 1.30	1.1650 1.4150	11:10 10:32 10:32 10:32	1 3097 850 1000	1,3000 1,2800 1,2850 1,2900	6 1 2 2	8177 1384 3500 4	1.2800 1.2750 1.2600 1.2550	1.3150 1.3200 1.3300 1.3400	1251 4003 14891 3509	2 4 1 3
SCANWAY	348,0000	14:17	3	396.00	-9.61 %	15	347.0000	348.0000	32	16	5 885	[+]
SCW	346.00 397.00	322.0000 392.0000	14:17 14:17 14:17 14:16	1 1 4 1	348,0000 348,0000 348,0000 348,0000	11 11 4 4	160 86 163 33	346.0000 345.0000 344.0000 343.0000	349.0000 350.0000 351.0000 352.0000	36 149 51 115	3 5 4 5
SCPFL	132,0000	14:12	10	136.40	-3.65 %	23	131.2000	131.8000	10	7	919	[+]
SCP	130.00 136.40	122.8000 150.0000	14:12 14:11 14:11 14:11	50 1 1 68	131,2000 131,4000 131,4000 131,4000	3 2 2 4	139 170 56 89	131.0000 130.8000 130.6000 130.4000	132.0000 132.6000 133.0000 133.6000	40 78 200 40	1 2 1 1
SECOGROUP	34,8000	13:52	15	35.00	-1.69 %	45	34.8000	35.4000	230	3	105	[+]
SWG	32.00 35.20	31.6000 38.4000	12:18 12:06 11:46 11:44	131 169 240 230	34,6000 34,6000 35,2000 34,0000	1 1 1 2	30 230 500 554	34.2000 34.0000 33.4000 33.0000	35.6000 36.0000 37.2000 38.0000	300 14 5 500	1 1 1 1
SEKO	10,1500	13:26	1	10.25	-0.49 %	72	10.1000	10.1500	425	6	59	[+]
SEK	10.05 10.25	9.2400 11.2500	12:44 11:54 11:17 11:16	65 28 5 50	10,1500 10,1000 10,1500 10,1500	5 9 2 1	2215 2892 11 100	10.0500 10.0000 9.9800 9.9200	10.2000 10.2500 10.3000 10.3500	5078 623 10459 190	3 3 4 2
SELENAFM	48,6000	14:12	2	49.70	-2.61 %	129	48.6000	48.8000	22	1	63	[+]
SEL	48.60 49.70	44.8000 54.6000	13:49 13:34 13:24 13:20	2 1 30 50	48,8000 49,3000 49,3000 49,3000	3 3 5 2	210 50 454 22	48.5000 48.3000 48.2000 48.1000	49.2000 49.3000 49.5000 49.6000	55 141 62 487	1 1 2 1
SELVITA	33,3500	13:53	10	33.10	0.76 %	286	33.1500	33.3500	771	5	174	[+]
SLV	33.10 34.10	29.8000 36.4000	13:44 13:44 13:44 13:44	15 15 1 15	33,1500 33,1500 33,1500 33,1500	6 1 6 2	540 1 439 329	33.1000 33.0500 33.0000 32.9500	33.5000 33.6500 33.7000 33.7500	60 150 325 785	1 1 1 1
SFINKS	0,4440	13:55	2000	0.44	0.00 %	636	0.4400	0.4440	9305	30	13	[+]
SFS	0.44 0.45	0.3960 0.4840	13:55 13:41 11:40 11:17	364 3482 13 100	0,4400 0,4400 0,4400 0,4440	1 1 5 1	5000 500 18941 100	0.4340 0.4310 0.4300 0.4290	0.4450 0.4480 0.4500 0.4550	11867 7900 18965 13000	2 2 5 2
SHOPER	39,8000	14:01	3	40.30	-1.36 %	33	39.9000	40.1000	35	7	263	[+]
SHO	39.55 40.30	36.3000 44.3000	13:52 13:42 13:34 13:34	81 6 2 10	40,1000 40,1000 40,1000 39,8000	3 5 2 1	616 558 330 274	39.8000 39.7000 39.6500 39.6000	40.1500 40.2500 40.3000 40.3500	5 450 1 233	1 1 1 2
SILVANO	5,2800	17:00	33	0.00	0.00 %	411	5.0000	5.2800	194	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	17:00 15:46 15:46 16:33	167 167 4 320	5,2800 4,9000 4,9400 5,2000	1 1 1 1	365 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.3000 5.4400 5.5600 5.8600	386 213 123 812	1 1 1 1
SIMFABRIC	1,6160	11:08	9	1.62	0.00 %	60	1.5900	1.6160	966	1	1	[+]
SIM	1.59 1.62	1.4560 1.7760	10:59 10:41 09:30 09:22	5 60 170 43	1,6160 1,6140 1,5880 1,5880	1 1 1 1	217 626 1000 217	1.5880 1.5860 1.5840 1.5820	1.6180 1.6220 1.6580 1.6600	2900 1400 500 637	1 1 1 1
SKARBIEC	37,0000	13:27	30	36.10	2.78 %	200	35.8000	36.9000	1040	2	75	[+]
SKH	35.50 37.00	32.5000 39.7000	13:27 13:27 13:27 13:27	319 13 2 6	37,0000 37,0000 37,0000 36,8000	2 2 2 2	600 192 182 30	35.6000 35.5000 35.4000 35.2000	37.0000 37.1000 37.2000 37.3000	128 102 17 1034	1 1 1 1
SKYLINE	1,5000	09:42	1	0.00	0.00 %	288	1.4300	1.5000	6549	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	1 2 1 1	10 8402 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
SNIEZKA	86,6000	14:08	23	86.80	-0.23 %	1	86.2000	86.6000	877	0	17	[+]
SKA	86.20 87.00	78.2000 95.4000	13:46 13:36 13:36 12:15	3 12 5 1	86,2000 86,2000 86,2000 86,6000	1 1 2 2	5 19 61 13	86.0000 85.4000 85.2000 85.0000	86.8000 87.0000 87.4000 87.6000	40 763 12 120	1 3 1 1
SONEL	14,9000	14:17	10	14.95	-0.33 %	154	14.9000	15.1000	220	1	12	[+]
SON	14.90 15.20	13.5000 16.4000	13:17 12:40 12:40 12:40	1 36 5 20	15,2000 14,9000 14,9000 15,0000	3 1 1 1	124 65 520 10	14.8000 14.7500 14.6500 14.6000	15.2000 15.3000 15.3500 15.4000	139 312 495 20	2 2 1 1
SOPHARMA	8,0400	13:46	1149	8.00	0.00 %	300	7.2600	8.1000	579	2	15	[+]
SPH	8.00 8.04	7.2000 8.8000	13:10 13:05 10:35 10:34	150 150 161 270	8,0400 8,0400 8,0400 8,0000	1 1 2 1	140 188 363 99	7.2000 7.1200 6.9000 6.7400	8.2000 8.5000 8.8000 8.9000	161 100 89 150	1 1 1 1
SPYROSOFT	432,0000	12:46	1	433.00	0.00 %	7	427.0000	432.0000	22	0	40	[+]
SPR	427.00 433.00	390.0000 476.0000	12:46 12:20 12:20 12:20	1 21 1 3	431,0000 427,0000 427,0000 427,0000	3 4 3 2	5 45 75 6	426.0000 425.0000 424.0000 422.0000	433.0000 434.0000 438.0000 439.0000	183 46 3 20	1 1 2 3
STALEXP	2,9600	14:16	30000	3.00	-1.17 %	790	2.9550	2.9700	11100	117	349	[+]
STX	2.95 3.00	2.7000 3.2900	14:07 13:54 13:46 13:46	10 150 1 25	2,9700 2,9700 2,9550 2,9650	5 2 7 1	1526 2550 7975 2000	2.9500 2.9450 2.9400 2.9350	2.9750 2.9800 2.9850 2.9900	1956 2000 7335 9152	2 2 3 8
STALPROD	244,0000	13:21	16	243.00	0.83 %	54	244.0000	245.0000	200	0	64	[+]
STP	243.00 246.00	219.0000 267.0000	12:29 12:25 12:14 11:52	2 10 20 1	244,0000 244,0000 244,0000 245,0000	1 2 3 3	50 16 31 37	243.0000 242.0000 241.0000 240.0000	246.0000 247.0000 248.0000 249.0000	40 15 15 76	4 2 2 5
STALPROFI	9,2600	14:02	215	9.10	2.43 %	19	9.2400	9.2600	317	25	226	[+]
STF	8.90 9.30	8.2000 10.0000	13:59 13:49 13:49 13:41	23 180 1 140	9,2600 9,2400 9,2400 9,2000	1 2 3 1	559 412 6793 2000	9.2000 9.1400 9.1200 9.1000	9.2800 9.3000 9.3200 9.3400	1341 3511 195 1794	4 5 1 6
STAPORKOW	4,6800	11:21	3	4.70	-0.43 %	319	4.6800	4.8000	1599	2	9	[+]
ZUK	4.66 4.70	4.2400 5.1500	10:59 09:33 09:26 09:08	500 1 1000 200	4,7000 4,7000 4,6600 4,7000	2 2 1 1	2248 202 1700 1000	4.6600 4.6200 4.6000 4.5400	4.8600 4.8800 4.9000 4.9200	573 2392 1238 2390	1 4 2 1
SUNEX	2,8300	14:07	115	2.84	-0.70 %	481	2.8250	2.8300	1155	2	5	[+]
SNX	2.83 2.86	2.5600 3.1200	13:40 13:05 10:10 09:30	485 200 50 19	2,8300 2,8450 2,8550 2,8250	1 2 2 1	20 820 857 658	2.8200 2.8100 2.8000 2.7900	2.8400 2.8550 2.8700 2.8750	3200 256 1123 500	1 1 2 1
SYGNITY	77,5000	13:50	1	77.50	0.78 %	49	77.5000	77.9000	3	2	159	[+]
SGN	76.20 78.40	69.8000 85.2000	13:49 13:48 13:48 13:48	1 3 47 50	77,5000 77,5000 77,6000 77,6000	2 1 1 3	148 500 1 115	77.3000 77.2000 77.0000 76.8000	78.0000 78.1000 78.2000 78.3000	18 18 22 223	1 1 2 1
SYNEKTIK	286,6000	14:17	2	289.80	1.06 %	3	286.0000	286.6000	38	11	3 234	[+]
SNT	284.00 290.00	261.0000 318.6000	14:17 14:17 14:17 14:17	5 1 1 1	286,6000 286,6000 286,6000 286,6000	2 1 1 3	4 6 79 183	285.8000 285.6000 285.4000 285.2000	286.8000 287.0000 287.2000 287.4000	22 5 76 322	3 1 5 7
SYNTHAVERSE	3,1100	14:16	110	3.15	-1.11 %	156	3.1100	3.1400	796	16	50	[+]
SVE	3.11 3.19	2.8350 3.4550	14:03 13:37 13:36 13:35	400 2 98 2275	3,1100 3,1550 3,1550 3,1100	3 5 1 1	3450 5631 5 500	3.1050 3.1000 3.0950 3.0850	3.1550 3.1600 3.1650 3.1750	800 900 95 993	2 1 1 1
TALEX	17,9000	13:38	417	18.80	0.00 %	13	17.9000	18.2000	233	1	16	[+]
TLX	17.90 18.80	17.0000 20.6000	13:38 13:38 13:08 12:47	100 80 11 50	17,9000 17,9000 18,1000 18,2000	1 1 1 1	572 87 30 117	17.5000 17.1000 17.0000 16.9000	18.3000 18.5000 18.8000 18.9000	547 109 458 728	1 1 1 1
TARCZYNSKI	121,5000	14:02	7	121.50	0.83 %	18	120.0000	121.5000	120	0	18	[+]
TAR	120.00 121.50	109.5000 133.5000	14:02 14:02 13:03 13:03	22 6 24 25	121,5000 121,5000 120,0000 120,0000	2 3 5 5	125 71 104 169	119.5000 119.0000 118.5000 118.0000	122.0000 123.5000 124.0000 124.5000	140 62 27 27	1 1 1 1
TATRY MOUNTAIN	89,5000	13:33	1	90.00	7.83 %	1	87.0000	89.5000	14	0	6	[+]
TMR	89.50 90.00	81.0000 99.0000	11:46 11:43 10:10 15:42	70 1 4 5	90,0000 90,0000 83,0000 83,0000	1 3 2 1	5 20 22 7	82.0000 81.5000 81.0000 80.0000	90.0000 92.0000 93.0000 94.0000	45 200 50 168	1 2 1 2
TAURONPE	9,8440	14:17	543	9.90	1.15 %	1606	9.8400	9.8460	1124	2 770	26 916	[+]
TPE	9.54 9.94	8.9100 10.8900	14:17 14:17 14:17 14:17	720 1 1 510	9,8420 9,8460 9,8440 9,8420	1 2 1 1	1 1841 543 510	9.8380 9.8340 9.8300 9.8260	9.8480 9.8520 9.8540 9.8560	453 895 789 472	2 2 1 1
TENDERHUT	5,9200	09:00	35	5.92	1.02 %	40	5.8400	5.8600	40	0	0	[+]
THG	5.92 5.92	5.3400 6.5000	14:06 13:08 13:08 13:08	40 2 2 2	5,8600 5,8800 5,8800 5,8800	1 1 1 1	40 25 40 2	5.8200 5.8000 5.7800 5.7600	5.9200 5.9400 5.9600 5.9800	5 50 50 50	1 1 1 1
TERMOREX	0,6950	11:35	400	0.70	-0.71 %	3600	0.6950	0.7000	500	1	0	[+]
TRR	0.70 0.70	0.6300 0.7600	11:34 10:18 10:18 10:18	100 15 15 15	0,6950 0,7000 0,7000 0,7000	1 2 1 2	290 2191 500 11690	0.6900 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	500 500 2701 11000	1 1 2 2
TESGAS	1,9300	11:00	1	1.93	1.05 %	675	1.9150	1.9300	546	0	0	[+]
TSG	1.93 1.93	1.7350 2.1100	11:00 10:31 10:11 09:01	4 51 103 10	1,9250 1,9250 1,9250 1,9250	2 1 3 1	600 700 937 100	1.9100 1.9050 1.9000 1.8950	1.9350 1.9400 1.9650 1.9700	1000 5155 1000 10000	1 1 1 1
TEXT	40,4800	14:16	43	41.12	-0.93 %	99	40.4400	40.5200	193	13	518	[+]
TXT	40.42 41.12	37.0200 45.2200	14:16 14:16 14:13 14:13	99 10 2 9	40,5000 40,5000 40,4800 40,4800	1 1 1 1	5 200 500 1	40.4200 40.4000 40.3000 40.2600	40.5600 40.5800 40.6400 40.7000	190 450 10 9	1 1 1 1
TORPOL	71,7000	14:08	1	70.00	1.85 %	228	71.5000	71.7000	8	8	553	[+]
TOR	70.00 71.90	63.0000 77.0000	14:08 14:03 13:59 13:59	27 2 11 85	71,7000 71,8000 71,5000 71,5000	1 2 1 1	23 436 2223 193	71.4000 70.9000 70.8000 70.7000	71.8000 71.9000 72.0000 72.2000	70 200 705 200	2 1 3 1
TOYA	9,5600	14:14	53	9.59	0.74 %	2	9.5400	9.5600	704	29	275	[+]
TOA	9.52 9.63	8.6400 10.5400	14:12 13:59 13:47 13:47	33 27 184 344	9,5600 9,5600 9,5500 9,5500	1 2 1 4	3 163 50 1065	9.5300 9.5200 9.5000 9.4900	9.5900 9.6100 9.6300 9.6400	100 643 131 105	1 2 1 1
TRAKCJA	4,1250	14:16	10	4.20	-1.32 %	150	4.1250	4.1600	533	151	631	[+]
TRK	4.10 4.25	3.7800 4.6100	14:14 14:07 13:34 13:33	220 455 120 183	4,1250 4,1300 4,1650 4,1650	2 1 3 1	195 677 1255 1089	4.1200 4.1150 4.1100 4.1050	4.1650 4.1800 4.1850 4.1900	2350 3181 520 9000	1 3 2 2
TRANSPOL	17,6000	14:17	1	17.55	1.15 %	119	17.6000	17.7500	446	19	334	[+]
TRN	17.40 18.30	15.8000 19.3000	14:06 13:45 13:26 13:21	60 27 49 195	17,7500 17,7500 17,7500 17,7500	1 2 3 4	101 1055 503 1181	17.5500 17.5000 17.4500 17.4000	17.8000 17.8500 17.9000 17.9500	574 5394 267 721	2 2 1 2
TSGAMES	108,3000	14:17	1	110.00	-1.46 %	144	108.1000	108.3000	173	15	1 583	[+]
TEN	108.00 110.00	99.0000 121.0000	14:12 14:12 14:11 14:07	3 26 2 5	108,3000 108,3000 108,3000 108,3000	10 6 5 1	563 393 413 23	108.0000 107.9000 107.8000 107.7000	108.4000 108.5000 108.6000 108.7000	171 41 170 248	3 4 1 2
ULMA	60,0000	13:51	27	63.00	-5.51 %	150	59.5000	61.0000	125	0	17	[+]
ULM	59.50 63.00	57.0000 69.0000	09:57 09:57 09:57 09:57	4 7 7 7	61,0000 61,0000 61,0000 61,0000	1 2 2 3	8 164 51 18	59.0000 58.5000 58.0000 57.0000	61.5000 63.0000 63.5000 64.0000	50 99 19 49	1 1 1 1
ULTGAMES	14,1000	14:16	70	13.70	4.06 %	300	13.4500	14.0500	73	4	48	[+]
ULG	13.15 14.10	12.3500 15.0500	14:16 14:16 14:16 14:16	200 200 35 188	13,9000 13,9000 13,9000 13,8000	1 2 2 2	35 735 400 1001	13.4000 13.3500 13.3000 13.2000	14.1000 14.2000 14.2500 14.3000	50 70 150 275	1 1 1 1
UNIBEP	14,8400	14:15	2	14.84	0.00 %	84	14.7600	14.8400	413	1	22	[+]
UNI	14.70 14.90	13.3600 16.3200	14:15 13:55 13:41 13:39	59 8 5 39	14,8400 14,8200 14,8400 14,8200	1 2 1 2	400 687 30 23	14.7400 14.7200 14.7000 14.6800	14.8800 14.9000 14.9200 14.9400	75 8 125 40	1 1 1 1
UNICREDIT	303,5000	11:50	80	303.15	1.47 %	14	301.2500	302.8000	736	0	33	[+]
UCG	303.15 304.00	272.8500 333.4500	10:39 10:39 09:22 09:11	5 5 5 5	304,0000 304,0000 304,0000 303,1500	1 1 1 1	1000 1000 5 5	300.0500 299.9000 291.0000 269.0000	302.8500 303.9500 304.0000 304.9500	1000 10 5 10	1 1 1 1
UNIMOT	162,6000	14:15	2	158.00	3.17 %	74	162.0000	162.6000	238	4	681	[+]
UNT	157.00 162.60	142.2000 173.8000	14:15 14:15 14:01 13:59	19 9 47 23	162,6000 162,6000 162,0000 162,0000	3 4 1 1	1241 1406 166 174	161.6000 161.4000 161.2000 161.0000	162.8000 163.0000 163.2000 163.6000	1 312 360 100	1 9 2 1
URTESTE	42,5000	13:08	2	42.60	-3.19 %	50	42.5000	43.9000	70	0	1	[+]
URT	42.30 43.90	38.4000 46.8000	12:21 11:01 10:55 10:35	1 1 13 1	43,9000 42,4000 42,4000 42,4000	1 2 1 2	186 30 180 45	42.4000 42.3000 42.2000 42.0000	44.0000 44.2000 44.3000 44.4000	20 30 175 15	1 1 1 1
VERCOM	124,6000	14:06	1	125.00	-1.74 %	380	124.2000	124.6000	47	2	229	[+]
VRC	123.40 126.80	112.6000 137.4000	14:01 14:01 13:20 13:20	1 1 9 1	124,6000 124,6000 124,0000 124,0000	3 6 4 5	21 92 72 318	124.0000 123.4000 123.2000 123.0000	124.8000 125.0000 125.4000 125.6000	144 92 200 200	2 2 1 1
VIGOSYS	578,0000	14:15	18	588.00	0.70 %	15	578.0000	584.0000	12	0	162	[+]
VGO	574.00 590.00	530.0000 646.0000	13:48 13:48 13:48 13:46	4 3 12 3	576,0000 576,0000 578,0000 584,0000	1 2 3 5	16 21 33 55	576.0000 574.0000 572.0000 570.0000	586.0000 588.0000 590.0000 592.0000	10 81 70 84	2 1 1 2
VINDEXUS	13,9000	12:09	123	14.00	-0.71 %	235	13.9000	13.9500	211	6	86	[+]
VIN	13.60 14.00	12.6000 15.4000	11:38 11:20 10:42 10:40	1 5 149 211	13,9000 13,9000 13,8500 13,8000	1 2 2 2	211 836 324 802	13.7500 13.7000 13.6500 13.6000	14.0000 14.1500 14.3000 14.3500	549 1 1879 1089	1 1 2 2
VIVID	0,6390	14:15	535	0.63	0.79 %	390	0.6330	0.6390	3732	13	8	[+]
VVD	0.63 0.64	0.5710 0.6970	14:15 14:15 12:53 11:22	1000 110 1466 620	0,6390 0,6390 0,6380 0,6390	1 1 1 1	5500 130 3000 92	0.6320 0.6310 0.6250 0.6230	0.6400 0.6420 0.6430 0.6440	17786 807 15453 207	1 2 1 1
VOTUM	51,7000	14:16	1	52.00	0.00 %	2108	51.5000	51.7000	325	22	1 161	[+]
VOT	51.50 52.40	46.8000 57.2000	14:14 14:14 14:12 14:12	19 3 1 1	51,7000 51,7000 51,5000 51,7000	6 1 3 1	246 90 465 78	51.4000 51.3000 51.2000 51.1000	51.9000 52.0000 52.1000 52.2000	187 675 363 88	1 6 3 2
VOXEL	99,8000	14:14	2	101.00	-0.20 %	62	99.8000	100.0000	200	69	6 873	[+]
VOX	99.40 101.00	90.9000 111.0000	14:14 14:14 14:14 14:08	160 43 297 11	100,0000 100,0000 100,0000 100,0000	1 6 6 10	2 79 329 312	99.7000 99.6000 99.5000 99.4000	100.6000 100.8000 101.0000 101.2000	40 41 160 259	1 3 8 2
VRGSA	5,2200	13:56	10	5.22	0.00 %	13448	5.2000	5.2200	51204	57	297	[+]
VRG	5.12 5.22	4.7000 5.7400	13:45 13:45 13:44 13:37	6298 47 31627 2	5,2000 5,2200 5,2000 5,2200	1 6 5 4	1500 7661 2521 2842	5.1600 5.1400 5.1200 5.1000	5.2400 5.2600 5.2800 5.3000	45151 28014 52493 4973	2 4 2 9
WARIMPEX	2,2800	14:17	18	2.30	0.44 %	719	2.2800	2.3000	1799	4	9	[+]
WXF	2.27 2.30	2.0700 2.5300	14:17 13:34 10:37 10:21	22 22 85 51	2,2900 2,3000 2,2800 2,2700	2 4 4 1	3649 3391 6610 703	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3400 2.3500	146 1100 1098 1250	2 2 2 2
WASKO	8,4800	14:10	10	8.50	-0.24 %	83	8.4000	8.4800	631	10	84	[+]
WAS	8.34 8.50	7.6600 9.3400	14:09 14:09 14:09 14:09	51 50 66 33	8,3800 8,4000 8,4000 8,4000	1 2 2 5	102 614 2812 2126	8.3800 8.3600 8.3400 8.3200	8.5000 8.5200 8.5400 8.5800	1075 760 3213 300	2 3 2 1
WAWEL	784,0000	13:59	1	798.00	-0.76 %	10	784.0000	800.0000	212	0	18	[+]
WWL	782.00 800.00	720.0000 876.0000	13:16 13:06 13:06 12:41	1 1 4 5	784,0000 800,0000 800,0000 800,0000	3 1 2 3	29 5 145 19	782.0000 780.0000 778.0000 776.0000	802.0000 804.0000 806.0000 810.0000	2 4 11 216	1 1 2 2
WIELTON	5,6000	13:58	23	5.65	-0.71 %	662	5.6000	5.6500	5	22	127	[+]
WLT	5.60 5.70	5.0900 6.2100	13:58 13:57 13:40 13:40	2 100 14 5	5,6100 5,6600 5,6600 5,6500	3 2 2 5	590 157 105 418	5.5800 5.5700 5.5600 5.5500	5.6600 5.6700 5.6800 5.6900	501 526 1117 586	2 2 1 2
WIKANA	7,7000	14:01	1	7.60	0.00 %	493	7.4000	7.7000	2572	1	4	[+]
WIK	7.40 7.70	6.8500 8.3500	13:57 13:57 09:00 10:50	507 39 1 1	7,4000 7,6000 7,7000 7,7000	1 1 2 1	1040 410 2 139	7.3500 7.2500 7.2000 7.1500	7.7500 8.0000 8.1000 8.3000	100 1237 201 700	1 3 1 2
WIRTUALNA	58,4000	14:14	372	58.20	0.17 %	7148	58.3000	58.4000	4394	7	385	[+]
WPL	58.20 58.40	52.4000 64.0000	14:14 14:13 13:56 13:54	540 4 1 45	58,3000 58,3000 58,4000 58,4000	16 3 11 3	54272 1100 3288 409	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	2667 5805 555 329	17 11 7 8
WITTCHEN	16,0100	14:16	30	16.08	-0.44 %	81	16.0100	16.0500	255	2	30	[+]
WTN	16.00 16.10	14.4800 17.6800	14:15 14:15 13:56 13:56	19 1 278 34	16,0100 16,0100 16,0000 16,0100	10 1 1 1	1611 100 10 10	16.0000 15.9900 15.9800 15.9700	16.0600 16.0700 16.0800 16.0900	1 25 1 20	1 2 1 1
WOODPCKR	2,9400	11:06	76	2.90	1.38 %	10	2.9300	2.9400	700	3	8	[+]
WPR	2.90 2.94	2.6100 3.1900	11:01 10:46 10:46 09:58	924 980 10 240	2,9400 2,9300 2,9300 2,9300	1 1 1 2	5 250 505 3641	2.8800 2.8700 2.8500 2.8400	2.9500 2.9600 2.9800 2.9900	627 2111 2517 1005	1 1 1 2
XPLUS	2,6300	09:00	10	2.63	3.14 %	200	2.5600	2.5900	270	0	0	[+]
XPL	2.63 2.63	2.3700 2.8900	13:30 13:17 12:34 12:17	78 21 1 100	2,5700 2,5700 2,5700 2,5700	1 2 1 1	1000 3278 500 1	2.5500 2.5200 2.5100 2.5000	2.6000 2.6200 2.6300 2.6400	1539 200 690 2860	2 1 1 1
XTB	103,0000	14:17	3	103.00	0.90 %	866	102.9000	103.0000	304	203	20 768	[+]
XTB	101.82 103.20	92.7000 113.3000	14:17 14:17 14:17 14:17	2 2 86 1	103,0000 103,0000 103,0000 103,0000	2 1 7 2	2 1 715 78	102.8800 102.8600 102.8400 102.8200	103.0200 103.0400 103.0600 103.0800	9 354 158 78	2 5 3 2
XTPL	63,6000	14:03	25	63.60	0.95 %	100	62.6000	63.6000	115	2	126	[+]
XTP	62.40 64.50	57.3000 69.9000	13:22 13:22 13:11 13:11	1 2 3 107	64,3000 64,3000 63,1000 63,2000	3 1 1 2	66 16 60 22	62.5000 62.4000 62.1000 62.0000	64.0000 64.2000 64.3000 64.4000	200 6 11 4	1 2 1 1
YARRL	5,6800	14:14	2	5.50	4.41 %	112	5.6000	5.6800	1566	6	36	[+]
YRL	5.50 5.68	4.9500 6.0400	13:36 13:36 13:35 13:35	1513 883 20 60	5,6000 5,6000 5,6800 5,6600	1 1 8 5	115 25 1555 1220	5.5600 5.5400 5.5200 5.4600	5.7000 5.7400 5.7800 5.8000	350 300 1435 165	1 1 7 3
ZABKA	23,3200	14:17	80	23.80	-2.02 %	7351	23.3000	23.3200	2676	920	21 677	[+]
ZAB	23.30 23.80	21.4200 26.1800	14:17 14:17 14:17 14:17	798 2 100 1	23,3200 23,3000 23,3000 23,3000	2 2 4 3	501 1048 1296 643	23.2900 23.2800 23.2700 23.2600	23.3300 23.3400 23.3500 23.3600	2468 3222 814 2176	5 4 3 5
ZAMET	0,8560	12:37	1	0.86	-0.23 %	90	0.8400	0.8560	5009	38	32	[+]
ZMT	0.83 0.86	0.7740 0.9460	12:00 11:56 11:55 11:45	8 3 1 6	0,8340 0,8340 0,8340 0,8560	1 2 5 2	38 1616 4862 9115	0.8340 0.8320 0.8300 0.8260	0.8580 0.8600 0.8620 0.8640	10840 12433 50 1155	2 7 1 1
ZEPAK	18,6000	13:54	12	18.80	-0.53 %	25	18.5400	18.6000	140	2	34	[+]
ZEP	18.48 18.80	16.9200 20.6500	13:53 13:46 12:12 11:35	12 16 30 80	18,6000 18,6000 18,5800 18,5400	1 3 5 3	107 165 793 291	18.5200 18.5000 18.4800 18.4600	18.7200 18.7400 18.7600 18.7800	250 75 106 75	1 1 1 1
ZREMB	10,0200	14:11	25	10.30	-1.76 %	500	10.0200	10.1400	466	48	485	[+]
ZRE	9.95 10.40	9.2700 11.3200	14:11 14:11 14:11 14:11	4 97 100 19	10,0200 10,0200 10,0400 10,1000	3 2 2 3	3190 177 700 4200	10.0000 9.9800 9.9600 9.9500	10.1600 10.2000 10.2200 10.2600	1133 867 452 250	1 4 3 2
ZUE	12,9500	14:16	6	12.85	0.78 %	905	12.8500	12.9500	637	3	33	[+]
ZUE	12.80 12.95	11.6000 14.1000	13:39 13:27 13:27 13:22	245 1 23 3	12,8500 12,9500 12,9500 12,8500	4 4 6 9	2114 2182 3658 4818	12.8000 12.7500 12.7000 12.6500	13.0000 13.0500 13.1500 13.2000	671 690 88 117	4 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	132147.0	-0.93%	14:17
WIG20	3595.1	-0.95%	14:32
WIG20 Fut	3535.0	-1.20%	14:17
WIG20USD	1000.5	-0.70%	14:17
mWIG40	9191.2	-0.76%	14:17
sWIG80	31095.3	-0.34%	14:17

Notowania Świat
US BlueChip	49910.6	+1.24%	05-06
S&P500 Fut	7399.2	+0.13%	14:22
Nikkei	62833.8	+5.58%	8:45
DAX	24888.2	-0.12%	14:17
Ropa WTI	90.6	-4.72%	14:32
Złoto	4748.0	+1.21%	14:32

Notowania Waluty
EUR/PLN	4.22776	-0.10%	14:32
CHF/PLN	4.61960	-0.12%	14:32
USD/PLN	3.59216	-0.26%	14:32
EUR/USD	1.17694	+0.16%	14:32
GBP/USD	1.36223	+0.22%	14:32
USD/JPY	156.344	+0.06%	14:32

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

Wzrosty	Spadki	Staty
TATRY MOUNTAIN	89.50	7.83%
ARTIFEX	23.90	6.94%
NEXITY	1.11	6.73%
GRODNO	17.90	5.29%
MAXCOM	6.88	5.20%
Więcej ...
IFCAPITAL	0.25	-95.25%
CREOTECH	621.00	-11.29%
DATAWALK	125.60	-9.64%
SCANWAY	348.00	-9.61%
MDIENERGIA	1.02	-8.56%
Więcej ...
Rośnie:		124 Spółek
Bez zmian:		45 Spółek
Spada:		184 Spółek
Obrót:		1,080,650,162 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