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

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,5000	16:49	5.037	2.46	0.00 %	4321	2.4600	2.5000	540	0	0	[+]
06N	2.45 2.50	2.1200 2.5800	- - - -	- - - -	- - - -	3 1 1 4	54 10 53 762	2.4500 2.4300 2.4100 2.4000	2.5200 2.5300 2.5400 2.5500	1557 2089 2309 2252	1 2 4 4
11B	137,8000	16:49	6.211	139.80	0.00 %	6	139.4000	139.9000	1	0	0	[+]
11B	136.10 140.80	134.1000 163.9000	- - - -	- - - -	- - - -	1 1 1 4	14 11 5 135	139.2000 139.0000 138.2000 138.0000	140.0000 140.2000 140.6000 141.2000	240 5 10 40	2 1 1 2
3RGAMES	0,7540	17:00	40.758	0.76	0.00 %	0	0.0000	0.0000	0	0	0	[+]
3RG	0.73 0.76	0.6980 0.8500	- - - -	- - - -	- - - -	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
4MASS	4,8400	15:53	8.618	4.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
4MS	4.76 4.84	3.7000 4.5200	- - - -	- - - -	- - - -	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
ABPL	131,4000	17:03	2.202	131.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ABE	130.80 133.40	123.2000 150.4000	- - - -	- - - -	- - - -	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
ACAUTOGAZ	21,0000	14:21	0.215	20.90	0.00 %	1188	20.7000	21.0000	631	0	0	[+]
ACG	20.90 21.00	19.0000 23.2000	- - - -	- - - -	- - - -	6 6 5 3	906 136 338 89	20.6000 20.5000 20.4000 20.3000	21.1000 21.2000 21.3000 21.5000	49 2433 210 201	3 3 1 2
ACTION	35,3500	17:00	13.67	36.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ACT	35.35 36.55	32.8500 40.1500	- - - -	- - - -	- - - -	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
ADIUVO	0,5080	17:00	6.122	0.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ADV	0.48 0.52	0.4810 0.5860	- - - -	- - - -	- - - -	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
AGORA	9,4400	17:00	36.942	9.38	0.00 %	500	9.0600	9.1000	100	0	0	[+]
AGO	9.34 9.50	7.9000 9.6200	- - - -	- - - -	- - - -	2 5 2 1	848 848 212 422	9.0200 9.0000 8.9800 8.9400	9.1200 9.1400 9.1600 9.1800	420 2258 2060 888	2 4 2 3
AGROTON	4,9500	14:23	0.056	4.95	0.00 %	956	4.8800	4.9900	20	0	0	[+]
AGT	4.91 4.95	4.4600 5.4500	- - - -	- - - -	- - - -	2 1 1 1	1576 3 173 20	4.8600 4.8550 4.8500 4.8250	5.0100 5.0500 5.0600 5.0700	9 10 300 15	1 1 1 1
AIGAMES	0,7640	17:00	4.938	0.75	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALG	0.73 0.76	0.6880 0.8400	- - - -	- - - -	- - - -	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
AILLERON	16,1400	16:49	1.41	16.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALL	15.80 16.20	14.9400 18.2200	- - - -	- - - -	- - - -	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
AIRWAY	0,2485	17:00	208.518	0.25	0.00 %	17528	0.2505	0.2430	1897	0	0	[+]
AWM	0.25 0.25	0.2530 0.3090	- - - -	- - - -	- - - -	3 1 1 1	4354 10000 100 391	0.2500 0.2480 0.2465 0.2460	0.2560 0.2565 0.2575 0.2585	9000 1378 750 3760	1 1 3 1
ALIOR	130,8000	17:02	316.546	133.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALR	129.05 134.15	113.6000 138.8000	- - - -	- - - -	- - - -	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
ALLEGRO	37,3200	17:02	10054.035	38.53	0.00 %	271	38.4000	38.5550	19883	0	0	[+]
ALE	37.32 38.81	30.7800 37.6200	- - - -	- - - -	- - - -	4 1 1 1	18530 14811 2724 1938	38.3600 38.3550 38.3500 38.3450	38.5750 38.5800 38.5850 38.5900	10545 200 80 1515	3 1 2 2
ALTA	1,7200	16:28	15.267	1.64	0.00 %	1347	1.6100	1.6250	1363	0	0	[+]
AAT	1.61 1.72	1.4200 1.7300	- - - -	- - - -	- - - -	1 2 1 1	3000 5748 65 1000	1.6050 1.6000 1.5300 1.5150	1.6400 1.6500 1.6800 1.6900	185 1500 1388 659	1 1 1 1
ALTUSTFI	3,5000	16:43	22.06	3.52	0.00 %	997	3.3500	3.5000	566	0	0	[+]
ALI	3.41 3.52	3.1500 3.8300	- - - -	- - - -	- - - -	3 1 2 1	1551 10000 602 4	3.3400 3.3300 3.3000 3.2500	3.5100 3.5200 3.5900 3.6000	1200 420 500 3300	4 1 1 1
AMBRA	17,8400	16:21	4.191	17.76	0.00 %	5	17.3200	17.4000	747	0	0	[+]
AMB	17.40 17.92	16.4800 20.1000	- - - -	- - - -	- - - -	1 1 2 1	15 6 15 95	17.3000 17.2600 17.2400 17.2200	17.4400 17.4600 17.4800 17.5000	3 8 49 278	1 2 3 3
AMICA	51,3000	17:00	11.104	51.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AMC	50.70 51.50	48.1500 58.8000	- - - -	- - - -	- - - -	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
AMREST	11,3400	17:02	42.047	11.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EAT	10.98 11.36	9.5600 11.6800	- - - -	- - - -	- - - -	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
ANSWEAR	17,2600	17:00	16.184	16.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ANR	16.96 17.64	16.2000 19.8000	- - - -	- - - -	- - - -	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
APATOR	25,7500	17:00	8.159	26.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APT	25.75 26.30	23.5500 28.7500	- - - -	- - - -	- - - -	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
APLISENS	18,5000	17:00	0.509	18.60	0.00 %	26	18.4000	18.6500	103	0	0	[+]
APN	18.05 18.60	16.6500 20.2000	- - - -	- - - -	- - - -	1 1 1 2	10 450 1 12	18.1500 18.0500 17.9500 17.9000	18.7000 18.7500 18.8000 18.8500	200 180 370 20	3 1 4 1
APSENERGY	4,5300	17:00	14.116	4.49	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APE	4.45 4.67	3.8200 4.6600	- - - -	- - - -	- - - -	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
ARCHICOM	50,2000	17:00	1.384	53.00	0.00 %	19	51.8000	52.2000	42	0	0	[+]
ARH	50.00 53.00	46.5000 56.6000	- - - -	- - - -	- - - -	2 1 2 5	200 1 86 841	51.6000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.4000	1 221 1121 140	1 2 1 1
ARCTIC	5,8700	17:00	12.949	5.78	0.00 %	9	5.9500	5.7900	186	0	0	[+]
ATC	5.78 5.88	5.2700 6.4300	- - - -	- - - -	- - - -	1 1 1 3	43 37 325 358	5.7800 5.7700 5.7600 5.7400	5.8000 5.8100 5.8300 5.8500	663 465 394 1000	2 2 1 1
ARLEN	23,5500	17:00	4.481	23.90	0.00 %	48	24.3000	24.5000	142	0	0	[+]
ARL	23.40 23.90	22.5000 27.5000	- - - -	- - - -	- - - -	2 2 1 3	203 400 100 118	24.2500 24.2000 24.1500 24.1000	24.7000 24.7500 24.8000 24.9000	261 224 78 100	1 2 1 1
ARTIFEX	23,0500	17:00	29.211	22.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ART	21.65 23.75	19.7200 24.0500	- - - -	- - - -	- - - -	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
ASBIS	93,3000	17:03	336.487	95.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASB	90.75 96.00	61.9500 75.6500	- - - -	- - - -	- - - -	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
ASMGROUP	0,1595	17:00	538.351	0.15	0.00 %	10000	0.1485	0.1540	200	0	0	[+]
ASM	0.15 0.16	0.2060 0.2500	- - - -	- - - -	- - - -	1 1 1 1	8691 1800 9000 7000	0.1480 0.1475 0.1470 0.1460	0.1585 0.1595 0.1600 0.1605	12077 200 70338 8607	1 2 2 2
ASSECOBS	85,6000	17:00	3.251	88.20	0.00 %	4	87.4000	88.6000	18	0	0	[+]
ABS	84.20 88.80	85.6000 104.5000	- - - -	- - - -	- - - -	1 2 1 2	10 4942 9 64	87.2000 87.0000 86.8000 86.6000	88.8000 89.2000 89.6000 89.8000	227 37 136 1	1 2 5 1
ASSECOPOL	170,9000	17:00	148.782	174.90	0.00 %	8	173.0000	173.1000	740	0	0	[+]
ACP	169.30 174.90	176.0500 215.1000	- - - -	- - - -	- - - -	2 1 1 1	4 1 129 173	172.8000 172.7500 172.6500 172.6000	173.1500 173.2500 173.3000 173.3500	335 17 176 17	2 2 2 2
ASSECOSEE	59,8000	17:00	4.354	61.00	0.00 %	171	62.0000	62.4000	121	0	0	[+]
ASE	59.60 61.00	56.3000 68.7000	- - - -	- - - -	- - - -	3 1 2 1	493 200 390 4	61.9000 61.8000 61.7000 61.6000	62.5000 62.8000 63.0000 63.1000	252 200 803 554	3 1 4 2
ASTARTA	46,6000	17:00	5.532	46.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AST	46.30 47.25	43.6500 53.3000	- - - -	- - - -	- - - -	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
ATAL	61,4000	17:00	3.075	62.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
1AT	61.20 62.90	57.6000 70.4000	- - - -	- - - -	- - - -	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
ATENDE	3,7700	16:49	20.457	3.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATD	3.73 3.90	2.7800 3.3800	- - - -	- - - -	- - - -	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
ATLANTAPL	20,3000	17:00	0.932	20.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATP	20.30 20.90	15.7500 19.1500	- - - -	- - - -	- - - -	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
ATMGRUPA	3,7000	17:00	49.272	3.78	0.00 %	1314	4.0000	4.0200	1796	0	0	[+]
ATG	3.68 3.79	3.7000 4.5200	- - - -	- - - -	- - - -	2 1 4 5	479 1950 13025 6014	3.9800 3.9700 3.9600 3.9500	4.0300 4.0400 4.0500 4.0600	8724 4499 7382 1100	2 3 7 1
ATREM	52,4000	17:00	4.499	53.50	0.00 %	223	53.8000	54.0000	190	0	0	[+]
ATR	52.30 54.00	52.0000 63.4000	- - - -	- - - -	- - - -	2 4 6 1	2 64 169 10	53.7000 53.6000 53.5000 53.4000	54.4000 54.5000 54.6000 54.9000	58 483 58 100	1 2 1 1
AUTOPARTN	25,6500	17:00	225.454	25.70	0.00 %	1075	26.1500	26.2000	16561	0	0	[+]
APR	25.15 25.70	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
BBIDEVNFI	5,5000	16:23	90.292	5.34	0.00 %	683	5.3000	5.3800	130	0	0	[+]
BBD	5.34 5.56	4.8600 5.9400	- - - -	- - - -	- - - -	1 2 2 2	718 501 501 751	5.2800 5.2600 5.2400 5.2200	5.4000 5.4200 5.4400 5.4800	4595 3087 9002 305	2 4 4 1
BENEFIT	4 790,0000	17:00	2.785	4,746.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BFT	4,708.00 4,790.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	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
BEST	33,8000	17:00	0.915	34.30	0.00 %	250	34.2000	34.2000	112	0	0	[+]
BST	33.50 34.80	28.7000 34.9000	- - - -	- - - -	- - - -	1 3 1 1	200 392 70 70	34.1000 34.0000 33.9000 33.8000	34.5000 35.1000 35.5000 35.7000	298 220 102 100	1 1 2 1
BETACOM	5,5400	16:14	0.28	5.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCM	5.40 5.60	5.0400 6.1600	- - - -	- - - -	- - - -	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
BIGCHEESE	4,5050	16:19	1.979	4.58	0.00 %	71	4.5250	4.5900	1412	0	0	[+]
BCS	4.51 4.58	4.2650 5.2000	- - - -	- - - -	- - - -	1 1 2 7	77 10 205 1182	4.5200 4.5150 4.5100 4.5050	4.6000 4.6400 4.6500 4.6900	2735 400 373 101	3 1 1 1
BIOCELTIX	87,8000	17:00	4.005	86.90	0.00 %	100	88.8000	89.6000	90	0	0	[+]
BCX	85.80 88.30	72.8000 88.8000	- - - -	- - - -	- - - -	2 1 2 1	40 98 225 30	88.7000 88.6000 88.4000 88.1000	89.9000 90.0000 90.3000 90.5000	60 120 20 50	1 2 1 1
BIOMAXIMA	9,5400	17:00	1.134	9.59	0.00 %	235	9.4100	9.5800	163	0	0	[+]
BMX	9.45 9.60	9.9400 12.1400	- - - -	- - - -	- - - -	1 1 1 4	2000 50 200 241	9.4000 9.3900 9.3800 9.3500	9.5900 9.6000 9.6700 9.6800	200 1125 190 819	2 3 2 2
BIOTON	3,8350	17:00	83.267	3.83	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BIO	3.79 3.88	3.6850 4.4950	- - - -	- - - -	- - - -	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
BLOOBER	23,8000	17:00	14.924	24.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BLO	23.55 24.45	23.4000 28.5000	- - - -	- - - -	- - - -	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
BNPPL	148,6000	17:00	137.251	149.00	0.00 %	469	151.0000	151.6000	1	0	0	[+]
BNP	145.00 149.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 3 2	81 10 72 67	150.8000 150.4000 150.2000 150.0000	151.8000 152.0000 152.2000 152.4000	99 2500 265 69	1 1 2 1
BOGDANKA	20,1500	17:04	115.922	20.75	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LWB	19.74 21.10	18.9000 23.1000	- - - -	- - - -	- - - -	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
BOOMBIT	5,8400	16:30	0.131	5.84	0.00 %	100	6.0000	6.0600	481	0	0	[+]
BBT	5.80 5.84	5.3600 6.5200	- - - -	- - - -	- - - -	2 4 1 4	770 1265 300 965	5.9800 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1400	806 1192 388 388	4 3 1 1
BORYSZEW	4,9400	17:00	114.641	4.96	0.00 %	70	4.9300	4.9800	1038	0	0	[+]
BRS	4.84 4.98	4.2350 5.1700	- - - -	- - - -	- - - -	1 3 1 4	10 1727 1000 1707	4.9200 4.9150 4.9050 4.9000	4.9850 4.9900 5.0000 5.0100	500 2711 3872 973	1 5 17 3
BOS	9,9100	17:00	22.127	9.97	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BOS	9.74 9.97	9.0800 11.0800	- - - -	- - - -	- - - -	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
BOWIM	7,6800	16:33	4.794	7.70	0.00 %	130	7.4400	7.5200	1460	0	0	[+]
BOW	7.56 7.70	7.5600 9.2000	- - - -	- - - -	- - - -	1 4 2 4	180 308 150 1462	7.4200 7.4000 7.3800 7.3600	7.5600 7.5800 7.6600 7.6800	1400 502 104 332	1 2 1 4
BUDIMEX	720,6000	17:00	24.825	716.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BDX	706.80 727.00	630.0000 770.0000	- - - -	- - - -	- - - -	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
BUMECH	16,9000	17:03	22.132	17.49	0.00 %	2	17.5000	17.7000	5386	0	0	[+]
BMC	16.85 17.49	17.1200 20.9200	- - - -	- - - -	- - - -	1 4 1 1	451 585 7 70	17.4900 17.4800 17.4600 17.4500	17.7600 17.8000 17.8200 17.8300	100 874 4 75	1 2 2 1
CAPITAL	2,8400	16:49	73.608	2.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPA	2.82 2.98	3.2800 4.0000	- - - -	- - - -	- - - -	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
CAPITEA	0,4360	16:49	36.637	0.43	0.00 %	13316	0.4400	0.4410	5652	0	0	[+]
CAP	0.43 0.44	0.3960 0.4840	- - - -	- - - -	- - - -	1 1 1 1	8460 5000 5000 6000	0.4350 0.4330 0.4320 0.4310	0.4420 0.4430 0.4440 0.4450	2811 2400 60000 3000	1 1 1 1
CAPTORTX	76,1000	15:46	0.556	76.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CTX	76.10 77.50	69.0000 84.2000	- - - -	- - - -	- - - -	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
CASPAR	5,9500	17:00	1.806	5.80	0.00 %	74	5.7500	5.9500	1	0	0	[+]
CSR	5.80 5.95	4.6000 5.6000	- - - -	- - - -	- - - -	1 3 1 2	10 289 275 103	5.5000 5.2000 4.7600 4.5200	6.0000 6.4000 6.9000 7.0000	1683 10 72 15	1 2 1 1
CAVATINA	12,3000	15:28	0.352	12.05	0.00 %	3	12.5000	12.7000	150	0	0	[+]
CAV	12.05 12.30	11.6000 14.1000	- - - -	- - - -	- - - -	1 1 1 2	350 50 200 150	12.3000 12.2000 12.1500 12.1000	12.8000 12.8500 12.9000 13.0000	200 140 181 251	1 2 2 3
CDPROJEKT	226,0000	17:03	431.443	228.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDR	222.20 228.70	209.3000 255.7000	- - - -	- - - -	- - - -	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
CDRL	9,8000	16:47	0.509	9.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDL	9.80 9.90	8.2000 10.0000	- - - -	- - - -	- - - -	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
CELTIC	1,2000	17:00	22.853	1.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPD	1.18 1.30	1.1750 1.4350	- - - -	- - - -	- - - -	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
CEZ	218,6000	15:45	0.054	217.00	0.00 %	1	205.0000	213.0000	10	0	0	[+]
CEZ	217.00 219.00	195.3000 238.6000	- - - -	- - - -	- - - -	1 2 1 2	10 2 1 97	204.0000 203.4000 203.0000 202.2000	214.8000 215.2000 216.0000 221.0000	8 8 10 17	1 1 1 2
CIGAMES	2,2900	17:00	1589.163	2.42	0.00 %	1402	2.5000	2.5200	17718	0	0	[+]
CIG	2.24 2.42	2.6750 3.2650	- - - -	- - - -	- - - -	2 8 1 4	6561 15685 500 7178	2.4950 2.4900 2.4850 2.4800	2.5250 2.5300 2.5350 2.5400	1000 6164 500 5970	1 3 1 3
CLNPHARMA	19,5200	17:03	13.843	20.20	0.00 %	209	19.9400	20.0000	99	0	0	[+]
CLN	19.52 20.20	18.6400 22.7500	- - - -	- - - -	- - - -	2 4 2 2	301 2811 110 332	19.9000 19.8000 19.7800 19.7600	20.1000 20.2000 20.2500 20.3500	711 262 206 1000	1 3 2 1
CLOUD	101,0000	17:00	4.603	105.00	0.00 %	33	96.0000	96.8000	35	0	0	[+]
CLD	100.50 105.00	66.6000 81.4000	- - - -	- - - -	- - - -	1 1 1 3	10 179 88 138	95.8000 95.2000 94.4000 93.8000	97.0000 98.0000 98.2000 98.4000	80 100 2 100	1 1 1 1
COALENERG	2,0240	17:04	16.055	2.05	0.00 %	190	2.0600	2.0840	12	0	0	[+]
CLE	2.01 2.08	1.7110 2.0900	- - - -	- - - -	- - - -	1 1 1 3	700 1429 1500 2262	2.0540 2.0500 2.0420 2.0400	2.0860 2.1000 2.1200 2.1260	500 350 255 500	1 1 1 1
COGNOR	5,8650	17:03	141.583	5.97	0.00 %	25	5.9200	5.9400	534	0	0	[+]
COG	5.81 5.97	5.5350 6.7650	- - - -	- - - -	- - - -	2 11 6 30	529 6238 631 10672	5.9150 5.9100 5.9050 5.9000	5.9800 5.9850 5.9900 5.9950	100 1920 240 179	1 2 1 1
COLUMBUS	2,8400	17:01	20.296	2.74	0.00 %	10	2.7900	2.8200	839	0	0	[+]
CLC	2.70 2.85	3.3400 4.0800	- - - -	- - - -	- - - -	2 2 3 2	55 544 30 1334	2.7850 2.7800 2.7650 2.7600	2.8250 2.8300 2.8350 2.8400	20 2028 40 35	1 5 3 3
COMP	92,5000	17:00	5.964	92.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMP	90.60 94.00	67.5000 82.5000	- - - -	- - - -	- - - -	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
COMPERIA	6,2500	17:00	0.714	6.30	0.00 %	107	4.9200	5.0500	100	0	0	[+]
CPL	6.25 6.30	4.4400 5.4000	- - - -	- - - -	- - - -	2 1 1 1	3550 550 141 25	4.9000 4.8200 4.6400 4.5800	5.1000 5.2000 5.5500 5.6000	1500 621 800 784	1 2 2 1
COMPREMUM	1,1800	15:39	5.551	1.18	0.00 %	450	1.1600	1.1850	4979	0	0	[+]
CPR	1.17 1.20	1.0850 1.3250	- - - -	- - - -	- - - -	1 3 1 3	3999 5659 20 820	1.1550 1.1500 1.1450 1.1400	1.1900 1.2000 1.2150 1.2300	2645 7320 2130 200	2 2 2 1
CORMAY	0,5280	17:00	14.962	0.53	0.00 %	40	0.5140	0.5200	2771	0	0	[+]
CRM	0.52 0.53	0.4920 0.6000	- - - -	- - - -	- - - -	1 2 3 2	5000 3638 61 2919	0.5120 0.5100 0.5080 0.5060	0.5220 0.5260 0.5280 0.5300	700 2004 2054 30	1 3 3 1
CREEPYJAR	518,0000	17:00	0.938	512.00	0.00 %	6	508.0000	500.0000	21	0	0	[+]
CRJ	512.00 528.00	479.0000 584.0000	- - - -	- - - -	- - - -	3 3 8 13	46 9 144 55	506.0000 504.0000 502.0000 500.0000	504.0000 516.0000 518.0000 520.0000	5 5 32 75	1 2 5 9
CREOTECH	744,0000	17:00	12.066	777.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRI	738.00 784.00	900.0000 1098.0000	- - - -	- - - -	- - - -	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
CYBERFLKS	191,0000	17:02	15.747	188.60	0.00 %	6	193.1000	193.9000	7	0	0	[+]
CBF	187.30 192.20	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 2 1	9 5 206 100	193.0000 192.8000 192.7000 192.6000	194.2000 194.3000 195.0000 195.6000	1 7 67 229	1 2 1 2
CYFRPLSAT	14,8300	17:00	674.071	15.40	0.00 %	11255	15.5800	15.5850	94	0	0	[+]
CPS	14.75 15.51	14.8950 18.2050	- - - -	- - - -	- - - -	1 2 2 2	13744 944 3004 946	15.5600 15.5550 15.5200 15.5150	15.5900 15.6000 15.6050 15.6100	953 137 2215 6552	2 2 2 2
DADELO	71,6000	17:00	1.965	71.70	0.00 %	50	71.4000	72.0000	211	0	0	[+]
DAD	71.00 72.00	66.6000 81.2000	- - - -	- - - -	- - - -	1 1 3 6	74 190 97 1127	71.3000 71.2000 71.1000 71.0000	72.3000 73.1000 73.3000 73.4000	24 99 17 85	1 1 1 2
DATAWALK	116,4000	16:49	4.125	118.00	0.00 %	206	120.0000	121.0000	36	0	0	[+]
DAT	115.20 119.80	114.4000 139.6000	- - - -	- - - -	- - - -	1 3 12 1	29 40 678 10	119.4000 119.2000 119.0000 118.6000	121.2000 122.6000 122.8000 123.8000	189 30 35 49	1 1 2 1
DBENERGY	9,0000	16:48	0.188	9.10	0.00 %	10	8.8000	9.0800	16	0	0	[+]
DBE	9.00 9.10	7.8400 9.5600	- - - -	- - - -	- - - -	1 1 1 2	10 10 25 314	8.7000 8.6000 8.5200 8.5000	9.1000 9.2800 9.3400 9.4000	1407 11 200 10	1 2 1 1
DEBICA	92,0000	17:00	1.449	91.60	0.00 %	20	89.1000	89.5000	102	0	0	[+]
DBC	91.50 92.30	80.6000 98.4000	- - - -	- - - -	- - - -	2 3 1 2	270 137 45 55	89.0000 88.9000 88.8000 88.7000	89.9000 90.0000 90.1000 90.2000	83 725 1 537	3 6 1 1
DECORA	75,2000	17:00	1.124	74.00	0.00 %	834	72.2000	72.5000	513	0	0	[+]
DCR	74.00 75.30	66.1000 80.7000	- - - -	- - - -	- - - -	3 11 4 7	28 546 113 219	72.1000 72.0000 71.9000 71.8000	72.7000 72.9000 73.0000 73.4000	9 21 27 49	1 1 2 2
DEKPOL	67,2000	16:31	1.33	68.00	0.00 %	184	67.2000	68.0000	26	0	0	[+]
DEK	66.80 68.00	63.0000 76.6000	- - - -	- - - -	- - - -	6 1 2 2	179 25 90 40	67.0000 66.8000 66.4000 66.2000	68.6000 68.8000 69.6000 69.8000	1110 10 80 40	1 1 1 1
DELKO	5,9100	15:57	1.436	5.92	0.00 %	100	5.8900	5.9700	8	0	0	[+]
DEL	5.86 5.92	5.4000 6.6000	- - - -	- - - -	- - - -	2 7 1 5	254 756 750 267	5.8800 5.8700 5.8600 5.8500	5.9800 5.9900 6.0000 6.0500	863 114 1776 100	3 2 3 1
DEVELIA	10,3800	17:00	87.427	10.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DVL	10.22 10.40	9.3300 11.3800	- - - -	- - - -	- - - -	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
DGA	25,8000	16:00	0.16	25.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGA	25.80 25.80	23.6000 28.8000	- - - -	- - - -	- - - -	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
DIAG	171,7000	17:00	18.172	172.60	0.00 %	121	172.6000	172.7000	4	0	0	[+]
DIA	170.60 172.60	153.0000 187.0000	- - - -	- - - -	- - - -	3 3 4 6	91 130 121 139	172.5000 172.4000 172.2000 172.0000	172.8000 172.9000 173.0000 173.1000	6 4 46 14	2 2 1 2
DIGITANET	259,0000	17:00	11.739	265.80	0.00 %	23	269.8000	270.0000	34	0	0	[+]
DIG	254.00 265.80	187.4000 229.0000	- - - -	- - - -	- - - -	1 1 1 3	18 3 20 205	269.0000 268.4000 268.2000 268.0000	272.0000 273.4000 273.6000 273.8000	50 97 103 69	1 1 1 1
DINOPL	29,0100	17:04	2199.556	29.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DNP	28.50 29.36	28.1700 34.4100	- - - -	- - - -	- - - -	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
DMGROUP	2,3100	17:00	0.144	2.32	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DMG	2.26 2.32	2.0500 2.4900	- - - -	- - - -	- - - -	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
DOMDEV	243,5000	17:00	5.557	246.50	0.00 %	12	246.0000	246.5000	2	0	0	[+]
DOM	241.00 246.50	231.5000 282.5000	- - - -	- - - -	- - - -	1 1 5 1	1 66 250 40	244.0000 243.5000 243.0000 242.5000	247.0000 247.5000 248.0000 248.5000	57 101 118 136	3 2 4 3
DRAGOENT	23,0000	14:48	0.066	23.00	0.00 %	1	22.4000	22.9000	198	0	0	[+]
DGE	22.20 23.00	16.5000 20.1000	- - - -	- - - -	- - - -	1 1 1 1	1 50 76 30	22.3000 22.1000 21.7000 21.6000	23.0000 23.1000 23.2000 23.3000	2513 63 5 12	2 2 1 2
ECHO	4,9450	17:00	41.534	5.09	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ECH	4.80 5.09	4.6450 5.6700	- - - -	- - - -	- - - -	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
EDINVEST	8,2800	16:47	0.762	8.46	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EDI	8.28 8.46	7.4400 9.0800	- - - -	- - - -	- - - -	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
ELEKTROTI	54,2000	17:00	12.964	54.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ELT	53.55 54.85	53.1000 64.9000	- - - -	- - - -	- - - -	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
ELKOP	1,7750	14:44	21.538	1.89	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	1.77 1.91	1.6400 2.0000	- - - -	- - - -	- - - -	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
ENEA	18,8500	17:03	491.394	19.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENA	18.57 19.36	19.3200 23.6000	- - - -	- - - -	- - - -	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
ENELMED	19,2000	17:00	0.105	19.20	0.00 %	5	19.0000	19.2000	505	0	0	[+]
ENE	19.20 19.20	17.6000 21.4000	- - - -	- - - -	- - - -	4 2 1 2	185 55 280 91	18.8000 18.6000 18.4000 18.0000	19.3000 19.4000 19.5000 19.6000	10 5 155 95	1 1 1 2
ENERGA	18,6200	17:00	4.194	18.62	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENG	18.62 18.70	17.0000 20.7500	- - - -	- - - -	- - - -	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
ENERGOINS	1,8150	15:21	1.94	1.83	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENI	1.75 1.83	1.9750 2.4000	- - - -	- - - -	- - - -	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
ENTER	53,8000	17:03	1.525	53.80	0.00 %	13	53.5000	53.8000	29	0	0	[+]
ENT	53.40 53.90	46.8000 57.2000	- - - -	- - - -	- - - -	2 6 14 2	15 1369 373 152	53.2000 53.1000 53.0000 52.9000	53.9000 54.0000 54.1000 54.2000	169 779 5 159	2 7 1 4
EQUNICO	1,2450	16:28	11.357	1.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EQU	1.18 1.25	1.0600 1.2900	- - - -	- - - -	- - - -	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
ERBUD	25,0000	17:00	1.557	26.00	0.00 %	10	25.8500	26.1500	94	0	0	[+]
ERB	24.80 26.00	22.6000 27.6000	- - - -	- - - -	- - - -	1 1 2 1	26 50 170 101	25.8000 25.7000 25.5000 25.4500	26.2500 26.3000 26.4000 26.5000	5 50 137 120	1 1 1 1
ERG	42,0000	12:17	0.053	40.00	0.00 %	100	39.0000	40.0000	243	0	0	[+]
ERG	40.00 42.00	36.0000 44.0000	- - - -	- - - -	- - - -	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 45.0000 46.0000 46.2000	59 1116 300 1000	1 2 1 1
ESOTIQ	30,7000	16:40	0.012	30.00	0.00 %	40	30.5000	30.9000	18	0	0	[+]
EAH	30.00 30.70	28.3000 34.5000	- - - -	- - - -	- - - -	1 5 1 1	13 152 1 1	30.1000 30.0000 29.9000 29.8000	31.0000 31.1000 31.2000 31.3000	13 70 370 149	1 2 5 1
EUROCASH	5,2800	17:00	85.564	5.32	0.00 %	9	5.2900	5.3000	982	0	0	[+]
EUR	5.22 5.34	4.7980 5.8600	- - - -	- - - -	- - - -	1 1 2 1	2 2 2503 2	5.2750 5.2650 5.2600 5.2550	5.3050 5.3100 5.3200 5.3250	3 7992 3087 535	1 2 8 3
EUROHOLD	4,6000	16:24	1.913	4.90	0.00 %	657	4.3400	4.6000	228	0	0	[+]
EHG	4.36 4.94	3.7200 4.5200	- - - -	- - - -	- - - -	2 1 1 2	539 1 500 2	4.2200 4.2000 4.1400 4.1200	4.6600 4.9600 4.9800 5.0000	211 1400 35 30	1 1 1 2
EUROTEL	30,3000	16:49	1.547	30.25	0.00 %	7	30.5000	30.6500	2	0	0	[+]
ETL	29.15 30.40	25.4000 31.0000	- - - -	- - - -	- - - -	2 1 1 1	112 35 111 111	30.3000 30.2000 30.1500 30.1000	30.7000 30.7500 31.0000 31.1000	76 559 391 93	2 1 2 2
FABRITY	25,5000	16:47	3.643	25.20	0.00 %	5	25.6000	26.1000	104	0	0	[+]
FAB	25.20 25.60	25.1000 30.5000	- - - -	- - - -	- - - -	1 1 1 1	20 50 100 100	25.5000 25.4000 25.3000 25.2000	26.5000 26.7000 26.8000 26.9000	1 200 3 4	1 1 1 1
FASING	14,6000	15:07	0.01	14.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FSG	14.60 14.60	13.5000 16.5000	- - - -	- - - -	- - - -	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
FEERUM	16,8000	17:00	1.441	17.00	0.00 %	250	17.5000	17.9000	100	0	0	[+]
FEE	16.65 17.00	14.8500 18.1500	- - - -	- - - -	- - - -	1 1 1 2	16 300 300 1393	17.2500 17.1500 17.1000 17.0000	18.4000 18.5000 18.8000 19.0000	1500 5000 35 5000	1 1 1 1
FERRO	32,0000	16:48	5.385	32.30	0.00 %	512	32.3000	32.5000	444	0	0	[+]
FRO	31.70 32.50	29.6000 36.0000	- - - -	- - - -	- - - -	2 1 3 1	42 30 62 100	32.2000 32.1000 32.0000 31.9000	32.6000 32.7000 32.8000 32.9000	968 330 276 525	3 3 6 6
FON	1,7200	15:39	4.772	1.73	0.00 %	3805	1.7500	1.7950	350	0	0	[+]
FON	1.72 1.73	1.5300 1.8700	- - - -	- - - -	- - - -	1 1 2 5	950 362 3730 14591	1.6750 1.6700 1.6650 1.6600	1.8000 1.8150 1.8400 1.8450	1193 398 1135 845	1 1 1 1
FORTE	18,9000	15:06	0.471	18.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FTE	18.90 18.95	17.1000 20.9000	- - - -	- - - -	- - - -	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
GAMEOPS	13,9000	16:43	0.376	14.00	0.00 %	161	14.1500	14.4000	283	0	0	[+]
GOP	13.80 14.00	13.1500 16.0500	- - - -	- - - -	- - - -	1 1 1 1	1000 1000 8 50	14.1000 14.0000 13.6500 13.6000	14.6000 14.8000 14.8500 14.9000	54 61 1000 540	1 6 1 2
GAMFACTOR	4,9500	15:21	5.96	4.99	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GIF	4.80 5.00	4.6000 5.6200	- - - -	- - - -	- - - -	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
GENOMTEC	4,7800	17:00	27.074	4.63	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GMT	4.59 4.85	4.6550 5.6800	- - - -	- - - -	- - - -	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
GETIN	0,4000	16:41	109.496	0.40	0.00 %	5708	0.4300	0.4340	4000	0	0	[+]
GTN	0.39 0.42	0.4500 0.5500	- - - -	- - - -	- - - -	2 1 1 4	10800 400 1841 9110	0.4285 0.4275 0.4260 0.4250	0.4345 0.4390 0.4395 0.4400	3600 300 300 5700	2 1 1 1
GPW	86,5500	17:00	68.497	85.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPW	84.00 87.00	73.2500 89.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREENX	2,3800	17:00	696.023	2.43	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRX	2.35 2.48	2.2180 2.7100	- - - -	- - - -	- - - -	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
GRODNO	17,2000	17:00	6.42	17.40	0.00 %	32	17.1000	17.4000	2353	0	0	[+]
GRN	17.00 17.40	16.4500 20.0000	- - - -	- - - -	- - - -	2 3 3 1	488 2451 215 80	17.0500 17.0000 16.8500 16.8000	17.4500 17.5000 17.5500 17.6000	202 230 1 1	2 2 1 1
GRUPAAZOTY	19,2300	17:03	382.048	20.24	0.00 %	2243	20.5000	20.5200	4245	0	0	[+]
ATT	19.21 20.52	20.7000 25.3000	- - - -	- - - -	- - - -	1 4 3 4	48 2861 555 308	20.4800 20.4600 20.4400 20.4200	20.6000 20.6200 20.6400 20.6600	69 123 159 98	2 2 2 2
GRUPRACUJ	44,0000	17:01	33.128	44.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPP	43.90 45.35	41.2000 50.3000	- - - -	- - - -	- - - -	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
GTC	2,5400	17:00	17.008	2.70	0.00 %	20	2.4900	2.5000	7568	0	0	[+]
GTC	2.43 2.70	2.2500 2.7500	- - - -	- - - -	- - - -	1 1 1 5	5 5 5 1883	2.4800 2.4700 2.4600 2.4500	2.5700 2.6000 2.6700 2.7000	200 6641 627 2380	1 3 1 2
HANDLOWY	121,2000	17:00	76.19	127.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BHW	119.20 128.40	111.6000 136.4000	- - - -	- - - -	- - - -	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
HARPER	4,9100	16:49	0.856	5.08	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRP	4.91 5.08	4.6700 5.6800	- - - -	- - - -	- - - -	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
HELIO	49,3000	14:42	0.452	50.00	0.00 %	307	49.0000	49.2000	286	0	0	[+]
HEL	49.20 50.00	48.5000 59.0000	- - - -	- - - -	- - - -	2 2 1 13	700 85 50 2772	48.6000 48.5000 48.1000 48.0000	49.4000 51.4000 52.4000 53.0000	29 208 499 108	1 3 1 2
HERCULES	1,6000	17:00	38.251	1.59	0.00 %	48	1.5100	1.5200	23100	0	0	[+]
HRS	1.56 1.63	1.2900 1.5700	- - - -	- - - -	- - - -	1 1 1 1	3000 125 100 100	1.5050 1.4950 1.4900 1.4850	1.5250 1.5300 1.5400 1.5500	2707 6500 10000 6500	1 2 1 2
HUUUGE	21,0000	17:00	3.894	21.20	0.00 %	2050	20.7000	20.9500	185	0	0	[+]
HUG	20.75 21.20	20.3000 24.8000	- - - -	- - - -	- - - -	1 5 4 1	50 1079 410 500	20.6500 20.6000 20.5000 20.4500	21.2000 21.2500 21.3000 21.4500	396 68 20 79	2 1 1 1
HYDROTOR	14,7500	14:33	0.1	14.90	0.00 %	1245	14.1500	14.4500	1210	0	0	[+]
HDR	14.20 14.90	12.4000 15.1000	- - - -	- - - -	- - - -	1 2 1 1	22 70 27 587	13.6500 13.5000 13.1500 13.0000	14.7000 14.8000 14.8500 14.9500	89 507 4062 300	1 1 1 2
IBSM	67,6000	12:19	0.13	68.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IBS	65.00 68.80	62.2000 75.8000	- - - -	- - - -	- - - -	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
IDMSAPL	0,4720	16:02	1	0.49	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.47 0.49	0.4500 0.5500	- - - -	- - - -	- - - -	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
IFIRMA	24,4000	16:45	0.952	24.60	0.00 %	20	24.3500	24.7000	54	0	0	[+]
IFI	24.25 24.60	24.3000 29.7000	- - - -	- - - -	- - - -	1 1 2 9	79 68 51 454	24.2000 24.1500 24.0500 24.0000	24.7500 24.8000 24.8500 24.9000	60 40 59 5	1 1 1 1
IFSA	0,1250	09:44	10	0.12	0.00 %	13166	0.1220	0.1270	18000	0	0	[+]
IFR	0.12 0.13	0.1040 0.1400	- - - -	- - - -	- - - -	1 1 2 2	5000 40000 24486 28199	0.1210 0.1200 0.1180 0.1160	0.1280 0.1290 0.1390 0.1400	48240 35425 22000 11574	2 2 2 2
IMCOMPANY	35,4500	17:00	0.897	36.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMC	35.20 36.95	37.1000 45.3000	- - - -	- - - -	- - - -	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
IMMOBILE	4,5700	15:11	4.287	4.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GKI	4.48 4.60	4.3100 5.2400	- - - -	- - - -	- - - -	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
IMPERA	1,7000	15:52	0.513	1.70	0.00 %	109	1.6600	1.7000	4469	0	0	[+]
IMP	1.70 1.70	1.5300 1.8700	- - - -	- - - -	- - - -	1 2 2 2	4800 3437 4244 4200	1.6000 1.5300 1.4300 1.3400	1.7800 1.8600 1.9300 1.9500	5000 373 2007 2900	1 1 1 1
IMS	2,1850	16:40	2.018	2.18	0.00 %	364	2.2200	2.2400	500	0	0	[+]
IMS	2.16 2.19	1.9180 2.3400	- - - -	- - - -	- - - -	2 4 2 2	2681 6111 2552 455	2.2100 2.2000 2.1950 2.1750	2.2500 2.2550 2.2600 2.2650	125 2019 386 1000	1 3 4 1
INC SA	1,5100	15:24	22.99	1.54	0.00 %	640	1.5050	1.5400	343	0	0	[+]
INC	1.51 1.58	1.4400 1.7600	- - - -	- - - -	- - - -	4 1 2 1	2829 2 4791 500	1.5000 1.4950 1.4900 1.4800	1.5450 1.5550 1.5600 1.5650	400 2024 919 500	1 2 1 1
INGBSK	448,2000	17:00	16.181	452.60	0.00 %	13	451.2000	451.8000	21	0	0	[+]
ING	442.60 469.00	388.0000 474.0000	- - - -	- - - -	- - - -	2 2 2 2	24 2 13 2	450.8000 450.6000 450.2000 450.0000	452.0000 452.4000 452.8000 454.0000	66 78 14 19	2 1 1 1
INPRO	7,4500	12:57	1.526	7.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	7.45 7.65	6.8500 8.3500	- - - -	- - - -	- - - -	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
INSTALKRK	37,8000	15:52	0.453	37.70	0.00 %	38	37.8000	38.0000	218	0	0	[+]
INK	37.40 37.80	33.8000 41.2000	- - - -	- - - -	- - - -	1 3 4 1	41 108 240 51	37.7000 37.5000 37.4000 37.2000	38.3000 38.4000 38.6000 38.7000	116 79 147 547	2 2 2 2
INTERBUD	1,5900	17:02	1.996	1.45	0.00 %	600	1.4400	1.5850	665	0	0	[+]
ITB	1.45 1.64	1.5350 1.8750	- - - -	- - - -	- - - -	1 3 2 1	336 798 1495 277	1.4250 1.4200 1.4050 1.4000	1.6000 1.6100 1.6500 1.6600	600 45 409 1660	1 1 1 1
INTERCARS	794,0000	17:00	2.429	816.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAR	785.00 816.00	742.0000 906.0000	- - - -	- - - -	- - - -	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
INTERSPPL	0,3750	14:04	29.91	0.41	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IPO	0.38 0.41	0.3450 0.4210	- - - -	- - - -	- - - -	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
INTROL	7,7400	16:39	0.726	7.74	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INL	7.66 7.74	7.0000 8.5200	- - - -	- - - -	- - - -	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
IPOPEMA	7,4200	16:46	2.643	7.44	0.00 %	98	7.4200	7.4200	136	0	0	[+]
IPE	7.30 7.44	6.6800 8.1600	- - - -	- - - -	- - - -	4 3 2 2	5485 42 89 33	7.3000 7.2200 7.2000 7.1600	7.4800 7.5000 7.5400 7.5600	1832 3791 500 2300	2 2 1 1
IZOLACJA	3,7100	17:00	2.722	3.76	0.00 %	900	3.5900	3.7500	262	0	0	[+]
IZO	3.70 3.76	3.2400 3.9600	- - - -	- - - -	- - - -	1 2 1 1	667 17 770 1000	3.5400 3.5000 3.4100 3.3800	3.7600 3.8600 3.8800 3.9000	274 630 544 1500	1 1 2 1
IZOSTAL	3,0800	17:00	7.342	3.08	0.00 %	172	3.0900	3.1000	688	0	0	[+]
IZS	3.05 3.08	2.7800 3.3800	- - - -	- - - -	- - - -	5 4 11 5	2592 3750 6303 14965	3.0700 3.0600 3.0500 3.0400	3.1100 3.1200 3.1300 3.1400	3106 1332 740 804	2 3 2 3
JRHOLDING	4,7000	16:29	2.694	4.89	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JRH	4.70 4.89	4.9400 6.0200	- - - -	- - - -	- - - -	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
JSW	24,6000	17:03	781.443	26.13	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JSW	24.51 26.14	24.5100 29.9500	- - - -	- - - -	- - - -	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
JWWINVEST	2,9500	12:27	1.258	2.99	0.00 %	180	2.9000	2.9800	199	0	0	[+]
JWW	2.95 3.01	2.5400 3.1000	- - - -	- - - -	- - - -	1 1 1 1	100 200 200 150	2.8900 2.8800 2.8700 2.8600	2.9900 3.0000 3.0100 3.0200	522 700 202 50	2 1 1 1
KCI	0,8740	16:10	9.056	0.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KCI	0.87 0.88	0.8260 1.0050	- - - -	- - - -	- - - -	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
KERNEL	19,5000	17:00	2.948	19.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KER	19.34 19.70	17.2200 21.0000	- - - -	- - - -	- - - -	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
KETY	1 178,0000	17:01	26.022	1,214.00	0.00 %	239	1212.0000	1213.0000	306	0	0	[+]
KTY	1,158.00 1,218.00	1100.0000 1344.0000	- - - -	- - - -	- - - -	2 5 1 3	4 50 1 156	1211.0000 1210.0000 1209.0000 1208.0000	1214.0000 1215.0000 1216.0000 1217.0000	13 144 151 6	2 2 2 2
KGHM	324,2000	17:04	1151.501	354.00	0.00 %	145	368.0000	368.0500	135	0	0	[+]
KGH	319.00 354.00	311.6000 380.8000	- - - -	- - - -	- - - -	3 1 2 2	98 10 97 56	367.9500 367.9000 367.8500 367.8000	368.1500 368.3500 368.5000 368.7000	205 204 164 205	1 1 2 1
KGL	10,6000	10:29	0.044	11.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGL	10.60 11.00	9.2000 11.2000	- - - -	- - - -	- - - -	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
KINOPOL	18,4000	17:00	15.763	18.60	0.00 %	201	18.2000	18.5000	1050	0	0	[+]
KPL	18.20 18.60	17.5000 21.3000	- - - -	- - - -	- - - -	4 8 5 8	827 1872 436 3386	18.1500 18.1000 18.0500 18.0000	18.5500 18.6000 18.6500 18.8000	1402 756 20 797	1 3 1 2
KOGENERA	73,8000	17:00	14.941	73.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGN	73.10 74.00	73.3000 89.5000	- - - -	- - - -	- - - -	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
KOMPAP	20,8000	15:09	0.434	21.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	20.80 21.00	17.9000 21.6000	- - - -	- - - -	- - - -	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
KOMPUTRON	5,8000	16:49	3.121	5.84	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KOM	5.63 5.85	5.4000 6.5800	- - - -	- - - -	- - - -	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
KPPD	19,6000	15:40	0.001	19.60	0.00 %	610	19.5000	20.4000	375	0	0	[+]
KPD	19.60 19.60	18.9000 23.0000	- - - -	- - - -	- - - -	1 1 1 1	167 20 69 500	19.4000 19.3000 19.2000 18.5000	21.0000 22.0000 22.6000 23.4000	160 20 82 27	2 1 1 1
KRAKCHEM	0,2900	13:41	11.661	0.30	0.00 %	150	0.2940	0.2970	5700	0	0	[+]
KCH	0.29 0.30	0.2680 0.3260	- - - -	- - - -	- - - -	1 1 1 5	1373 10273 4450 23044	0.2930 0.2920 0.2910 0.2900	0.2980 0.3000 0.3080 0.3090	15059 15000 2600 6500	2 1 2 2
KRKA	1 132,0000	16:32	0.062	1,120.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRK	1,062.00 1,132.00	974.0000 1190.0000	- - - -	- - - -	- - - -	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
KRUK	399,5000	17:02	27.57	399.80	0.00 %	27	399.7000	400.0000	5	0	0	[+]
KRU	397.20 402.00	373.9000 456.9000	- - - -	- - - -	- - - -	2 2 2 2	15 2 2 2	399.6000 399.5000 399.4000 399.3000	400.7000 400.9000 401.0000 401.4000	3 1 633 440	1 1 3 2
KRVITAMIN	13,4000	16:49	0.788	13.00	0.00 %	152	12.8000	13.0000	379	0	0	[+]
KVT	13.00 13.40	11.2500 13.7500	- - - -	- - - -	- - - -	1 1 3 3	2 5 12 205	12.6000 12.5000 12.3000 12.2500	13.2500 13.3000 13.3500 13.4000	88 3 4 153	3 1 1 2
KSGAGRO	3,4100	17:03	5.651	3.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KSG	3.40 3.55	3.3200 4.0500	- - - -	- - - -	- - - -	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
LARQ	2,5000	16:34	4.516	2.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LRQ	2.44 2.55	1.8200 2.2200	- - - -	- - - -	- - - -	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
LENA	2,1900	16:24	4.084	2.18	0.00 %	812	2.2800	2.3300	780	0	0	[+]
LEN	2.16 2.19	2.0800 2.5400	- - - -	- - - -	- - - -	2 3 1 1	170 2016 8 800	2.2700 2.2600 2.2500 2.2400	2.3400 2.3500 2.3600 2.3700	763 1652 2911 1627	1 3 2 2
LENTEX	7,2400	17:00	1.301	7.04	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LTX	6.98 7.26	6.3400 7.7400	- - - -	- - - -	- - - -	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
LESS	0,2370	17:00	0.778	0.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LES	0.24 0.24	0.2300 0.2800	- - - -	- - - -	- - - -	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
LIBET	1,4350	15:01	19.884	1.50	0.00 %	1310	1.3350	1.3850	1000	0	0	[+]
LBT	1.40 1.50	1.2600 1.5400	- - - -	- - - -	- - - -	2 1 1 1	3609 3 3 200	1.3150 1.3100 1.2850 1.2800	1.4050 1.4150 1.4200 1.4250	6113 335 1682 5000	3 1 1 1
LOKUM	24,1000	15:52	0.051	24.30	0.00 %	45	24.3000	24.8000	95	0	0	[+]
LKD	22.90 24.30	22.4000 27.2000	- - - -	- - - -	- - - -	5 3 1 2	135 107 42 44	24.2000 24.0000 23.8000 23.6000	25.0000 25.2000 25.4000 25.5000	510 85 70 64	7 2 3 2
LPP	18 100,0000	17:02	5.971	18,570.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LPP	18,100.00 18,590.00	19910.0000 24320.0000	- - - -	- - - -	- - - -	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
LSISOFT	51,6000	17:00	0.744	53.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LSI	50.00 53.20	39.6000 48.4000	- - - -	- - - -	- - - -	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
LUBAWA	12,8200	17:01	424.858	13.10	0.00 %	690	13.6300	13.6400	269	0	0	[+]
LBW	12.63 13.20	8.5450 10.4300	- - - -	- - - -	- - - -	2 4 3 3	1000 1600 770 2445	13.6200 13.6000 13.5900 13.5800	13.6500 13.6600 13.6700 13.6800	657 368 574 307	3 3 3 2
MABION	7,5200	17:00	12.767	7.40	0.00 %	4000	7.6000	7.5400	3162	0	0	[+]
MAB	7.40 7.56	6.7900 8.2900	- - - -	- - - -	- - - -	1 1 1 2	2 2 2 117	7.5300 7.5200 7.5100 7.5000	7.5500 7.5600 7.5800 7.5900	345 1173 2 2	1 2 1 1
MAKARONPL	23,4500	16:49	7.597	23.40	0.00 %	40	23.1500	23.4500	108	0	0	[+]
MAK	23.30 23.70	19.4400 23.7500	- - - -	- - - -	- - - -	1 3 3 3	40 600 195 205	23.1000 23.0500 23.0000 22.9500	23.5000 23.5500 23.6000 23.6500	779 1653 615 100	5 5 3 1
MANGATA	66,6000	15:28	0.155	67.00	0.00 %	1	65.8000	67.0000	10	0	0	[+]
MGT	65.60 67.20	64.6000 78.6000	- - - -	- - - -	- - - -	2 4 2 3	3 75 51 103	65.6000 65.4000 65.2000 65.0000	67.2000 67.4000 67.6000 67.8000	69 62 37 85	2 2 1 3
MARVIPOL	8,4200	16:48	10.089	8.44	0.00 %	40	8.4800	8.5400	440	0	0	[+]
MVP	8.22 8.44	7.7800 9.5000	- - - -	- - - -	- - - -	1 1 5 2	500 400 1002 145	8.4600 8.4200 8.4000 8.3800	8.5600 8.5800 8.6000 8.6400	309 13511 174 115	2 1 3 1
MAXCOM	5,6000	09:00	0.15	5.60	0.00 %	20	5.9600	6.2000	71	0	0	[+]
MXC	5.60 5.60	5.5400 6.7400	- - - -	- - - -	- - - -	1 1 1 1	8 664 2 260	5.9200 5.9000 5.8800 5.8600	6.2200 6.3000 6.3400 6.3600	938 239 214 232	2 1 2 1
MBANK	1 389,5000	17:00	26.613	1,418.00	0.00 %	475	1410.0000	1413.5000	439	0	0	[+]
MBK	1,370.50 1,418.00	1124.0000 1373.0000	- - - -	- - - -	- - - -	1 1 2 2	57 4 43 35	1409.5000 1409.0000 1408.5000 1408.0000	1418.0000 1419.0000 1419.5000 1420.0000	7 38 17 17	1 1 2 2
MCI	27,9000	16:49	3.361	28.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MCI	27.70 28.40	25.3000 30.9000	- - - -	- - - -	- - - -	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
MDIENERGIA	1,8200	17:00	94.03	1.92	0.00 %	150	1.8500	1.8750	3521	0	0	[+]
MDI	1.76 1.98	2.4300 2.9700	- - - -	- - - -	- - - -	1 2 2 3	30 2806 2300 3001	1.8450 1.8400 1.8300 1.8200	1.8800 1.8950 1.9000 1.9200	400 780 322 500	1 1 1 1
MEDICALG	28,5000	17:00	40.049	28.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDG	27.40 28.75	25.3500 30.9500	- - - -	- - - -	- - - -	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
MEDINICE	71,6000	17:00	64.162	73.80	0.00 %	19	74.1000	74.8000	23	0	0	[+]
ICE	70.00 78.80	65.1000 79.5000	- - - -	- - - -	- - - -	2 1 1 1	64 1 1 46	73.9000 73.5000 73.4000 73.3000	74.9000 75.0000 75.2000 75.4000	200 20 435 28	1 1 5 1
MENNICA	41,7000	17:00	2.335	41.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MNC	41.00 42.00	37.4000 45.6000	- - - -	- - - -	- - - -	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
MERCATOR	50,4000	17:00	6.75	50.50	0.00 %	110	50.4000	50.5000	25	0	0	[+]
MRC	49.50 50.70	51.1000 62.3000	- - - -	- - - -	- - - -	1 2 3 1	34 595 1094 1	50.3000 50.1000 50.0000 49.9000	50.9000 51.0000 51.2000 51.3000	85 200 60 206	2 2 1 2
MERCOR	14,4500	16:37	2.557	14.25	0.00 %	469	14.0000	14.1500	167	0	0	[+]
MCR	14.10 14.80	13.9000 16.9000	- - - -	- - - -	- - - -	1 2 2 2	93 1001 3 5	13.9000 13.8500 13.8000 13.7000	14.2000 14.2500 14.3000 14.4000	170 250 475 2	3 1 2 2
MEXPOLSKA	3,6900	17:00	0.22	3.70	0.00 %	500	3.6500	3.7100	2888	0	0	[+]
MEX	3.61 3.70	3.2600 3.9800	- - - -	- - - -	- - - -	1 1 4 1	250 200 69 250	3.6200 3.6100 3.6000 3.5500	3.7400 3.7500 3.7600 3.7700	540 2966 1010 1000	1 5 3 1
MFO	29,0000	17:00	2.883	30.30	0.00 %	85	29.8000	30.2000	16	0	0	[+]
MFO	29.00 30.50	29.1000 35.5000	- - - -	- - - -	- - - -	1 1 1 3	96 7 50 125	29.7000 28.4000 28.2000 28.1000	30.6000 30.9000 31.3000 31.4000	41 399 3 100	1 3 1 1
MILKILAND	1,6100	16:35	20.666	1.64	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLK	1.61 1.65	1.4820 1.8100	- - - -	- - - -	- - - -	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
MILLENNIUM	19,8900	17:00	465.282	20.29	0.00 %	724	19.7600	19.7650	1024	0	0	[+]
MIL	19.67 20.29	17.8600 21.8200	- - - -	- - - -	- - - -	5 2 2 2	2787 1144 74 99	19.7500 19.7450 19.7400 19.7350	19.7850 19.8050 19.8200 19.8250	2651 2621 127 3350	1 1 1 1
MIRACULUM	0,5440	17:00	1.264	0.57	0.00 %	100	0.5520	0.5660	3203	0	0	[+]
MIR	0.53 0.57	0.5400 0.6560	- - - -	- - - -	- - - -	3 1 1 1	7750 371 1510 3070	0.5500 0.5400 0.5340 0.5320	0.5740 0.5880 0.5940 0.6000	13100 2430 2470 10846	1 1 1 1
MIRBUD	10,3400	17:00	91.497	10.48	0.00 %	5	10.5400	10.5500	574	0	0	[+]
MRB	10.29 10.48	10.2800 12.5600	- - - -	- - - -	- - - -	1 2 3 1	1 524 316 479	10.5300 10.5200 10.5000 10.4900	10.5700 10.5800 10.6000 10.6100	268 300 500 1040	1 1 1 2
MLPGROUP	105,5000	16:26	0.303	107.50	0.00 %	100	106.0000	108.0000	166	0	0	[+]
MLG	105.00 107.50	99.6000 121.5000	- - - -	- - - -	- - - -	1 1 1 2	10 5 75 190	105.0000 104.0000 103.5000 103.0000	109.0000 111.0000 113.0000 113.5000	160 290 147 103	2 3 3 2
MLSYSTEM	14,4200	17:00	3.73	14.54	0.00 %	636	14.6600	14.8400	1	0	0	[+]
MLS	14.40 14.54	13.5400 16.5400	- - - -	- - - -	- - - -	2 3 7 3	197 246 4917 1028	14.6400 14.6200 14.6000 14.5200	14.8600 14.9000 14.9400 14.9800	114 490 1 101	1 2 1 2
MOBRUK	362,0000	17:00	4.273	362.50	0.00 %	116	370.0000	371.5000	107	0	0	[+]
MBR	358.50 370.00	324.0000 396.0000	- - - -	- - - -	- - - -	1 2 1 6	33 6 10 184	369.0000 368.0000 367.0000 366.0000	372.0000 372.5000 373.0000 373.5000	87 10 122 36	3 1 4 1
MODIVO	92,2200	17:04	651.718	94.16	0.00 %	104	95.0000	95.0600	649	0	0	[+]
MDV	92.22 97.66	72.4400 88.5200	- - - -	- - - -	- - - -	3 2 1 3	77 787 25 94	94.9800 94.7000 94.5400 94.5000	95.0800 95.1000 95.1200 95.1400	6 89 3 1	1 1 1 1
MOJ	1,5100	14:49	0.502	1.51	0.00 %	4800	1.5800	1.6800	10477	0	0	[+]
MOJ	1.51 1.51	1.4500 1.7700	- - - -	- - - -	- - - -	1 1 1 1	1000 500 10 1000	1.5100 1.4400 1.4000 1.3000	1.6900 1.7400 1.7500 1.7900	5766 3400 1100 750	2 2 1 1
MOL	44,9400	16:47	14.371	46.22	0.00 %	34	46.3600	46.5000	96	0	0	[+]
MOL	44.64 46.22	40.9000 49.9800	- - - -	- - - -	- - - -	1 1 1 1	106 1 1 1	46.1600 46.0400 45.2600 45.1000	46.6000 46.8600 47.0000 47.3800	1 50 30 2	1 1 1 1
MOLECURE	5,4600	17:00	8.943	5.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOC	5.40 5.60	5.0700 6.1900	- - - -	- - - -	- - - -	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
MONNARI	5,8800	17:00	6.973	5.98	0.00 %	259	5.8800	5.9400	299	0	0	[+]
MON	5.66 5.98	5.2400 6.4000	- - - -	- - - -	- - - -	1 1 4 1	247 381 1131 332	5.8600 5.7800 5.7600 5.7400	5.9600 5.9800 6.0200 6.0400	433 300 2000 220	1 1 2 1
MOSTALPLC	12,4000	17:00	1.866	12.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSP	12.05 12.45	11.7000 14.3000	- - - -	- - - -	- - - -	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
MOSTALWAR	3,6700	16:47	3.771	3.74	0.00 %	61	3.8400	3.8300	42	0	0	[+]
MSW	3.66 3.77	3.5400 4.3200	- - - -	- - - -	- - - -	1 1 1 1	1 6 1 1	3.8300 3.8200 3.8100 3.7800	3.8400 3.8500 3.8600 3.8800	1042 135 40 1104	2 1 1 3
MOSTALZAB	6,3900	17:00	18.479	6.43	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSZ	6.32 6.43	5.6300 6.8700	- - - -	- - - -	- - - -	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
MOVIEGAMES	7,4400	15:19	1.089	7.55	0.00 %	4	7.3900	7.5700	157	0	0	[+]
MOV	7.25 7.55	7.0200 8.5600	- - - -	- - - -	- - - -	1 2 3 1	50 120 66 2	7.3100 7.3000 7.2400 7.2300	7.5800 7.5900 7.6000 7.6200	150 199 1048 95	2 2 1 1
MURAPOL	39,2000	17:00	35.768	39.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MUR	38.50 40.05	37.6500 45.9500	- - - -	- - - -	- - - -	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
MUZA	9,4500	09:06	0.02	9.45	0.00 %	495	9.0500	9.4500	801	0	0	[+]
MZA	9.45 9.45	8.4500 10.2000	- - - -	- - - -	- - - -	2 3 1 1	835 502 1000 1	9.0000 8.7500 8.6000 8.5500	9.7000 9.8000 9.9000 10.0000	599 1000 492 500	1 1 1 1
MWTRADE	3,3000	09:42	0.105	3.30	0.00 %	33	3.3800	3.5600	200	0	0	[+]
MWT	3.16 3.30	3.2600 3.9800	- - - -	- - - -	- - - -	2 1 1 2	553 1000 1000 1001	3.3400 3.3200 3.3000 3.2600	3.5800 3.6000 3.6200 3.6800	1000 650 488 101	1 1 1 2
NANOGROUP	2,3000	16:36	31.589	2.28	0.00 %	996	2.2800	2.3000	629	0	0	[+]
NNG	2.18 2.31	2.0900 2.5500	- - - -	- - - -	- - - -	1 2 1 1	6 1900 3000 2500	2.2550 2.2500 2.2450 2.2350	2.3100 2.3200 2.3250 2.3400	14050 50 1000 1739	1 1 1 2
NEPTIS	15,0000	13:13	0.012	15.00	0.00 %	75	14.7000	15.0000	271	0	0	[+]
YAN	15.00 15.00	13.5000 16.5000	- - - -	- - - -	- - - -	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	646 535 942 470	2 3 5 1
NEUCA	714,0000	17:00	1.283	713.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NEU	709.00 723.00	665.0000 811.0000	- - - -	- - - -	- - - -	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
NEWAG	92,0000	17:00	10.638	92.70	0.00 %	10	93.2000	93.7000	88	0	0	[+]
NWG	90.30 93.00	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 5	100 64 2108 46	93.1000 93.0000 92.7000 92.6000	94.0000 94.3000 94.5000 94.6000	1 19 11 100	1 2 2 1
NEXITY	0,8800	15:48	0.052	0.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXG	0.88 0.90	1.0000 1.2200	- - - -	- - - -	- - - -	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
NOCTILUCA	99,0000	17:00	0.533	99.00	0.00 %	10	100.4000	100.6000	221	0	0	[+]
NCL	98.40 99.00	90.0000 110.0000	- - - -	- - - -	- - - -	1 1 1 1	68 113 9 20	100.2000 100.0000 99.9000 99.7000	101.0000 101.2000 101.4000 101.6000	402 6 21 20	7 1 2 1
NOVAVISGR	0,6560	15:23	2.768	0.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVG	0.65 0.66	0.6270 0.7650	- - - -	- - - -	- - - -	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
NOVITA	107,5000	15:46	0.269	107.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVT	105.00 108.00	97.8000 119.0000	- - - -	- - - -	- - - -	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
NTCAPITAL	0,6040	17:00	0.904	0.57	0.00 %	20	0.6080	0.6020	348	0	0	[+]
NTC	0.57 0.60	0.5280 0.6440	- - - -	- - - -	- - - -	2 1 1 1	2000 500 4400 345	0.5740 0.5720 0.5700 0.5680	0.6040 0.6060 0.6080 0.6120	1853 499 500 500	2 1 1 1
NTTSYSTEM	14,1000	16:49	59.566	13.55	0.00 %	100	13.2500	13.3500	88	0	0	[+]
NTT	13.55 14.30	10.9000 13.3000	- - - -	- - - -	- - - -	3 1 3 1	782 50 216 100	13.2000 13.1000 13.0500 13.0000	13.4000 13.4500 13.5000 13.5500	180 1090 6144 25	1 2 6 1
ODLEWNIE	19,2000	17:00	16.978	20.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ODL	19.00 20.40	15.9500 19.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONDE	8,1300	17:00	2.919	8.14	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OND	8.06 8.14	7.7700 9.4900	- - - -	- - - -	- - - -	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
ONEMORE	2,1500	17:00	159.07	2.05	0.00 %	12313	2.1200	2.1500	12312	0	0	[+]
OML	2.04 2.19	2.4600 3.0000	- - - -	- - - -	- - - -	20 17 5 5	13959 9107 2141 4379	2.1100 2.1000 2.0900 2.0800	2.1600 2.1700 2.1800 2.1900	2523 5047 4446 4166	2 7 6 6
ONESANO	0,5840	12:58	2.054	0.58	0.00 %	3351	0.5960	0.6180	2006	0	0	[+]
ONO	0.58 0.58	0.5800 0.7080	- - - -	- - - -	- - - -	1 2 3 2	30 4800 98 3050	0.5900 0.5880 0.5820 0.5800	0.6200 0.6240 0.6260 0.6280	3698 161 1050 1633	2 4 2 2
OPONEOPL	97,6000	17:00	3.706	97.00	0.00 %	84	97.8000	99.4000	145	0	0	[+]
OPN	96.70 98.40	85.5000 104.2000	- - - -	- - - -	- - - -	1 1 1 1	100 1 473 300	97.5000 96.5000 96.0000 95.0000	99.5000 99.6000 99.7000 99.8000	79 128 79 1	1 2 1 1
OPTEAM	6,2500	16:48	26.684	5.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPM	5.65 6.75	6.3500 7.7500	- - - -	- - - -	- - - -	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
ORANGEPL	14,4950	17:00	1099.149	15.29	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPL	14.40 15.29	14.8050 18.0950	- - - -	- - - -	- - - -	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
ORCOGROUP	3,5600	17:00	1.2	3.60	0.00 %	500	3.6000	3.5600	996	0	0	[+]
OPG	3.56 3.60	3.1600 3.8400	- - - -	- - - -	- - - -	1 1 1 1	400 4161 398 372	3.5800 3.5600 3.5400 3.5000	3.9400 4.3000 4.3600 4.4200	139 375 341 5000	1 1 1 1
OTLOG	16,7600	14:53	6.065	16.56	0.00 %	190	16.2400	16.2000	80	0	0	[+]
OTS	15.50 16.76	12.1200 14.8000	- - - -	- - - -	- - - -	1 1 1 1	63 190 111 190	16.2200 16.2000 16.1600 16.1400	16.6000 16.7000 16.7800 16.8000	150 250 1 500	1 1 1 4
OTMUCHOW	4,9200	12:36	1.225	4.95	0.00 %	511	4.9500	5.0400	1489	0	0	[+]
OTM	4.92 5.02	4.9400 6.0200	- - - -	- - - -	- - - -	1 2 1 1	88 51 550 1	4.9400 4.9300 4.9200 4.9000	5.0600 5.0800 5.1000 5.2000	52 252 749 1	1 1 1 1
PANOVA	15,6000	15:15	1.35	15.75	0.00 %	222	15.6000	15.7500	138	0	0	[+]
NVA	15.60 15.75	14.2000 17.3000	- - - -	- - - -	- - - -	1 2 1 3	215 145 500 819	15.5500 15.5000 15.4500 15.3500	15.8500 15.9000 16.0000 16.1000	222 5000 111 1098	1 1 1 2
PASSUS	115,2000	17:00	2.37	118.80	0.00 %	35	117.6000	119.0000	950	0	0	[+]
PAS	115.20 120.00	108.6000 132.6000	- - - -	- - - -	- - - -	2 1 10 1	77 500 620 50	117.4000 117.2000 117.0000 116.8000	119.2000 119.4000 119.6000 119.8000	50 44 20 3	2 2 1 1
PATENTUS	2,7000	16:49	2.229	2.74	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PAT	2.61 2.74	2.3900 2.9100	- - - -	- - - -	- - - -	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
PCCEXOL	1,9050	17:00	18.758	1.92	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCX	1.90 1.93	1.7800 2.1700	- - - -	- - - -	- - - -	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
PCCROKITA	63,1000	17:04	56.091	67.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCR	62.00 67.90	62.4000 76.2000	- - - -	- - - -	- - - -	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
PCFGROUP	3,2750	16:47	4.624	3.33	0.00 %	265	3.2850	3.3300	313	0	0	[+]
PCF	3.25 3.33	3.2100 3.9200	- - - -	- - - -	- - - -	1 4 1 1	250 15866 4 979	3.2800 3.2700 3.2600 3.2550	3.3350 3.3500 3.3600 3.3700	464 411 40 411	1 1 1 1
PEKABEX	10,5000	17:03	7.944	10.20	0.00 %	1000	9.9600	10.0000	1333	0	0	[+]
PBX	10.20 10.50	8.3700 10.2200	- - - -	- - - -	- - - -	1 2 1 2	300 427 130 184	9.9500 9.9000 9.8800 9.8200	10.0400 10.0600 10.1000 10.1400	770 4 704 3	2 1 2 1
PEKAO	228,8000	17:00	460.283	230.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEO	226.80 231.80	219.4000 268.0000	- - - -	- - - -	- - - -	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
PEPCO	35,6000	17:00	2193.732	35.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCO	35.24 35.85	30.9600 37.8400	- - - -	- - - -	- - - -	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
PEPEES	0,8060	17:00	2.06	0.81	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.78 0.81	0.7540 0.9180	- - - -	- - - -	- - - -	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
PGE	9,2820	17:01	3316.327	9.77	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGE	9.25 9.77	9.7200 11.8800	- - - -	- - - -	- - - -	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
PGFGROUP	0,5240	16:22	0.011	0.53	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGV	0.52 0.53	0.5030 0.6130	- - - -	- - - -	- - - -	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
PHARMENA	3,1900	16:39	0.605	3.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PHR	3.18 3.20	2.8800 3.5200	- - - -	- - - -	- - - -	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
PHN	9,4200	16:42	0.376	9.42	0.00 %	1230	9.3400	9.4200	10	0	0	[+]
PHN	9.36 9.42	8.6200 10.5000	- - - -	- - - -	- - - -	1 5 1 2	1000 1411 180 240	9.3200 9.3000 9.2800 9.2600	9.4400 9.4600 9.4800 9.5000	36 276 1260 400	1 1 2 2
PHOTON	1,2450	17:00	4.622	1.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEN	1.25 1.31	1.3800 1.6800	- - - -	- - - -	- - - -	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
PKNORLEN	122,7800	17:03	1658.868	129.50	0.00 %	2353	127.5000	127.6600	239	0	0	[+]
PKN	121.94 129.52	127.8000 156.1600	- - - -	- - - -	- - - -	1 2 1 2	1292 743 455 455	127.4800 127.4600 127.4400 127.4200	127.6800 127.7000 127.7400 127.8000	330 43 196 497	1 1 1 1
PKOBP	103,3600	17:02	1821.188	104.40	0.00 %	1355	104.7800	104.8000	85021	0	0	[+]
PKO	102.26 104.56	93.3300 114.0600	- - - -	- - - -	- - - -	3 2 2 2	306 4242 333 3222	104.7400 104.7200 104.7000 104.6800	104.8600 104.9000 104.9600 104.9800	1006 671 1006 100	1 1 1 1
PKPCARGO	11,1000	17:01	250.143	11.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PKP	11.00 11.74	13.9100 16.9900	- - - -	- - - -	- - - -	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
PLAYWAY	246,0000	17:04	4.311	248.00	0.00 %	52	244.5000	247.0000	147	0	0	[+]
PLW	245.00 248.00	223.0000 272.0000	- - - -	- - - -	- - - -	4 2 3 2	62 285 144 11	244.0000 243.5000 243.0000 242.5000	248.0000 248.5000 249.0000 249.5000	74 87 100 8	3 3 1 1
PLAZACNTR	1,3660	17:00	1.135	1.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLZ	1.30 1.37	1.3460 1.6420	- - - -	- - - -	- - - -	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
POINTGROUP	2,0000	11:59	0.698	2.00	0.00 %	3900	1.9550	2.0000	1435	0	0	[+]
PGM	1.96 2.00	1.8000 2.2000	- - - -	- - - -	- - - -	2 2 1 1	3852 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0300 2.0400 2.0600 2.1200	3800 3688 1000 303	1 1 1 1
POLENERGIA	61,3000	17:00	2.312	60.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEP	60.60 61.50	45.7500 55.8000	- - - -	- - - -	- - - -	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
POLICE	7,3200	16:42	0.928	7.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCE	7.32 7.50	7.1000 8.6600	- - - -	- - - -	- - - -	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
POLIMEXMS	7,8150	17:03	502.063	7.81	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PXM	7.66 7.89	7.1800 8.7700	- - - -	- - - -	- - - -	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
POLTREG	18,7500	17:00	6.272	19.25	0.00 %	400	17.9000	18.0000	80	0	0	[+]
PTG	18.15 19.80	17.2000 21.0000	- - - -	- - - -	- - - -	2 2 1 3	157 750 500 76	17.8500 17.8000 17.7000 17.5000	18.4000 18.5000 18.5500 18.6500	100 100 174 133	1 1 1 1
POLWAX	1,0300	15:50	10.485	1.02	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PWX	1.01 1.03	0.8840 1.0800	- - - -	- - - -	- - - -	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
PRAGMAINK	3,1800	13:08	0.72	3.28	0.00 %	200	3.1000	3.3000	20	0	0	[+]
PRI	3.18 3.28	2.9400 3.5800	- - - -	- - - -	- - - -	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 77 20 70	1 2 1 2
PROCHEM	23,3000	14:10	0.104	23.30	0.00 %	68	22.8000	23.4000	322	0	0	[+]
PRM	22.60 23.30	21.7000 26.5000	- - - -	- - - -	- - - -	1 3 1 1	100 131 140 72	22.6000 22.5000 22.2000 22.0000	23.9000 24.0000 24.8000 25.0000	100 296 429 1138	1 1 1 3
PROJPRZEM	18,4000	17:00	27.071	17.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PJP	17.80 18.45	15.7000 19.1000	- - - -	- - - -	- - - -	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
PROTEKTOR	1,2080	16:48	41.318	1.22	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRT	1.18 1.22	1.1420 1.3940	- - - -	- - - -	- - - -	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
PTWP	131,5000	15:15	0.119	131.50	0.00 %	58	130.5000	133.5000	96	0	0	[+]
PTW	131.50 133.50	114.5000 139.5000	- - - -	- - - -	- - - -	4 1 1 1	185 1 75 28	130.0000 129.5000 128.5000 127.5000	134.0000 137.5000 138.0000 139.5000	143 33 2 65	1 1 1 2
PULAWY	48,8000	17:00	1.049	49.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZAP	48.80 49.50	43.5000 53.0000	- - - -	- - - -	- - - -	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
PURE	2,3650	17:03	272.692	2.62	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PUR	2.36 2.62	1.5760 1.9240	- - - -	- - - -	- - - -	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
PZU	65,8400	17:01	1385.418	67.00	0.00 %	1105	66.9200	66.9400	2593	0	0	[+]
PZU	65.34 67.12	57.7600 70.5600	- - - -	- - - -	- - - -	3 2 1 2	4889 1393 2863 2607	66.9000 66.8800 66.8600 66.8400	67.0000 67.0400 67.0800 67.2000	14361 66 6 773	2 1 1 2
QNATECHNO	40,6000	16:44	2.453	41.00	0.00 %	1	42.1000	42.4000	18	0	0	[+]
QNA	39.40 41.00	39.0000 47.6000	- - - -	- - - -	- - - -	1 1 2 2	96 50 192 180	41.7000 41.5000 41.0000 40.6000	42.5000 42.7000 43.0000 43.3000	184 60 151 22	2 1 4 1
QUERCUS	11,7400	17:04	9.031	11.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QRS	11.74 11.96	10.9000 13.3000	- - - -	- - - -	- - - -	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
RAFAMET	50,0000	12:29	0.158	50.00	0.00 %	10	50.3000	52.9000	25	0	0	[+]
RAF	50.00 50.00	49.0000 59.8000	- - - -	- - - -	- - - -	1 4 1 2	30 112 20 70	50.2000 50.0000 49.0500 49.0000	53.0000 53.1000 53.3000 53.5000	20 20 18 45	1 1 1 1
RAINBOW	146,5000	17:02	159.778	145.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RBW	144.50 148.90	129.6000 158.4000	- - - -	- - - -	- - - -	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
RANKPROGR	4,5650	13:46	0.333	4.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RNK	4.45 4.57	4.1300 5.0400	- - - -	- - - -	- - - -	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
RAWLPLUG	13,6500	17:00	0.293	13.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RWL	13.65 13.85	12.6000 15.3000	- - - -	- - - -	- - - -	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
RELPOL	5,5800	16:46	1.67	5.56	0.00 %	10	5.6200	5.6600	850	0	0	[+]
RLP	5.46 5.60	5.1200 6.2400	- - - -	- - - -	- - - -	1 4 1 2	300 239 10 30	5.6000 5.5600 5.5400 5.5200	5.6800 5.7200 5.7400 5.7600	46 829 10 1000	1 3 1 1
REMAK	10,8500	17:00	0.092	11.10	0.00 %	300	12.2000	12.8000	204	0	0	[+]
RMK	10.85 11.10	11.9000 14.5000	- - - -	- - - -	- - - -	1 1 1 5	100 400 500 970	12.1500 12.1000 11.9500 11.9000	12.9000 12.9500 13.0500 13.1000	407 228 26 50	2 3 1 1
RENDER	78,6000	16:39	0.165	75.00	0.00 %	4	75.6000	77.6000	29	0	0	[+]
RND	75.00 78.80	68.4000 83.2000	- - - -	- - - -	- - - -	1 1 1 1	11 10 20 6	75.4000 75.2000 75.0000 74.8000	77.8000 78.8000 79.2000 79.6000	1 19 25 1	1 1 1 1
ROPCZYCE	26,0000	16:45	0.037	25.50	0.00 %	32	26.0000	26.3000	20	0	0	[+]
RPC	25.50 26.00	22.2000 27.0000	- - - -	- - - -	- - - -	2 2 2 1	31 21 21 20	25.6000 25.5000 25.4000 25.3000	26.4000 26.5000 26.6000 26.7000	20 300 1 305	1 1 1 2
RYVU	14,0000	17:00	32.617	14.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RVU	13.92 14.28	14.8200 18.1000	- - - -	- - - -	- - - -	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
SANOK	21,2000	17:00	1.619	21.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNK	21.00 21.20	19.3500 23.6000	- - - -	- - - -	- - - -	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
SANTANDER	51,4800	12:09	0.013	51.20	0.00 %	30	48.5000	52.0000	230	0	0	[+]
SAN	50.74 51.48	41.3700 50.5600	- - - -	- - - -	- - - -	1 1 1 1	10 10 80 647	45.0000 43.0000 39.8000 38.5000	54.0000 55.0000 56.0000 62.0000	44 1645 70 64	1 3 2 1
SANWIL	1,5050	12:19	0.392	1.48	0.00 %	395	1.4800	1.5100	6249	0	0	[+]
SNW	1.48 1.51	1.1900 1.4500	- - - -	- - - -	- - - -	3 1 1 2	845 1000 25 10040	1.4700 1.4600 1.4500 1.4400	1.5150 1.5200 1.5250 1.5300	5196 5000 57 1050	1 1 2 3
SCANWAY	306,0000	17:00	6.977	307.00	0.00 %	16	308.0000	310.0000	462	0	0	[+]
SCW	300.00 310.00	315.0000 383.0000	- - - -	- - - -	- - - -	2 3 5 6	134 72 27 72	305.0000 304.0000 303.0000 302.0000	311.0000 312.0000 313.0000 314.0000	15 12 45 10	1 1 3 2
SCPFL	119,2000	17:00	0.391	120.40	0.00 %	15	119.0000	120.0000	188	0	0	[+]
SCP	118.20 120.40	104.4000 127.6000	- - - -	- - - -	- - - -	2 1 2 2	19 13 45 119	118.8000 118.6000 118.2000 118.0000	120.4000 121.0000 122.0000 123.8000	2 5 100 37	1 1 1 1
SECOGROUP	35,4000	14:28	0.489	36.40	0.00 %	84	39.4000	40.8000	67	0	0	[+]
SWG	34.40 36.40	33.4000 40.6000	- - - -	- - - -	- - - -	2 1 1 1	243 35 100 1	39.2000 38.2000 34.4000 34.0000	41.0000 43.6000 45.0000 45.8000	190 28 88 53	1 1 1 1
SEKO	12,0000	16:47	4.39	11.95	0.00 %	500	11.9000	12.0000	637	0	0	[+]
SEK	11.55 12.00	10.3500 12.6500	- - - -	- - - -	- - - -	1 1 2 1	500 200 207 250	11.7000 11.6500 11.6000 11.5500	12.0500 12.1000 12.2000 12.3000	1257 1 86 263	5 1 2 3
SELENAFM	46,9000	16:48	9.519	47.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEL	46.30 48.00	45.0000 55.0000	- - - -	- - - -	- - - -	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
SELVITA	30,0000	17:00	3.279	30.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SLV	30.00 30.55	26.6500 32.5500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,4400	15:40	13.492	0.43	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFS	0.43 0.44	0.4280 0.5220	- - - -	- - - -	- - - -	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
SHOPER	40,5500	17:00	8.361	40.90	0.00 %	325	41.4000	41.6000	5	0	0	[+]
SHO	40.20 41.00	39.0000 47.6000	- - - -	- - - -	- - - -	1 1 1 4	29 1 113 315	41.2500 41.1500 41.0500 41.0000	41.8500 41.9000 41.9500 42.0000	113 119 120 1054	1 2 1 6
SILVANO	4,4900	17:00	1.022	4.40	0.00 %	291	4.6300	4.8000	5416	0	0	[+]
SFG	4.40 4.50	4.3200 5.2800	- - - -	- - - -	- - - -	1 1 1 1	310 300 311 300	4.6200 4.6000 4.5100 4.5000	5.0000 5.1000 5.2000 5.2600	222 222 222 1302	1 1 1 3
SIMFABRIC	1,5260	17:00	1.09	1.53	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SIM	1.49 1.53	1.4180 1.7300	- - - -	- - - -	- - - -	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
SKARBIEC	34,4000	17:00	1.571	33.70	0.00 %	175	34.0000	35.3000	1	0	0	[+]
SKH	33.60 34.40	32.1000 39.1000	- - - -	- - - -	- - - -	2 1 2 5	105 500 21 84	33.8000 33.7000 33.5000 33.4000	35.4000 35.5000 35.6000 35.7000	771 51 159 100	4 1 4 1
SKYLINE	1,6000	13:35	0.012	1.68	0.00 %	3994	1.6000	1.6800	4467	0	0	[+]
SKL	1.60 1.68	1.4300 1.7300	- - - -	- - - -	- - - -	1 1 1 1	4836 3000 200 3000	1.5800 1.5500 1.5400 1.5300	1.6900 1.7000 1.7900 1.8800	3000 400 5000 690	1 1 1 1
SNIEZKA	83,6000	17:00	3.976	85.40	0.00 %	41	85.0000	85.2000	200	0	0	[+]
SKA	83.60 86.00	84.6000 103.0000	- - - -	- - - -	- - - -	2 3 4 2	85 47 155 84	84.8000 84.6000 84.4000 84.2000	86.0000 86.6000 86.8000 87.0000	250 60 22 40	1 1 1 1
SONEL	14,1000	16:33	0.904	14.30	0.00 %	5	14.3500	14.6000	30	0	0	[+]
SON	13.70 14.30	13.4500 16.3500	- - - -	- - - -	- - - -	1 2 4 3	20 147 489 475	14.3000 14.2500 14.2000 14.1000	14.6500 14.7500 14.8000 14.8500	123 34 20 57	1 2 1 2
SOPHARMA	7,3000	09:02	0.18	7.30	0.00 %	250	7.3000	7.5000	180	0	0	[+]
SPH	7.30 7.30	6.5800 8.0200	- - - -	- - - -	- - - -	1 1 1 1	2000 101 100 111	6.7000 6.6800 6.6400 6.1600	7.6000 7.9400 7.9800 8.0000	6 162 60 3303	1 1 1 2
SPYROSOFT	380,0000	15:32	0.201	375.00	0.00 %	13	384.0000	387.0000	4	0	0	[+]
SPR	375.00 389.00	363.0000 443.0000	- - - -	- - - -	- - - -	4 9 2 10	22 46 13 129	383.0000 382.0000 381.0000 380.0000	389.0000 390.0000 392.0000 393.0000	42 200 1 6	3 3 1 2
STALEXP	1,8040	17:00	343.004	1.86	0.00 %	3367	1.8640	1.8800	2500	0	0	[+]
STX	1.80 1.86	2.8450 3.4750	- - - -	- - - -	- - - -	3 17 1 1	1520 23723 11 1500	1.8620 1.8600 1.8580 1.8560	1.8880 1.8900 1.8920 1.8960	5079 5579 7079 5079	1 2 3 1
STALPROD	228,0000	13:03	0.213	227.00	0.00 %	51	226.0000	224.0000	86	0	0	[+]
STP	227.00 230.00	216.0000 264.0000	- - - -	- - - -	- - - -	9 5 3 2	173 59 42 40	225.0000 224.0000 223.0000 222.0000	227.0000 228.0000 229.0000 231.0000	11 329 249 10	1 6 4 2
STALPROFI	8,8600	17:00	1.133	8.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STF	8.86 8.90	8.4200 10.2500	- - - -	- - - -	- - - -	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
STAPORKOW	4,5400	15:40	1.078	4.46	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZUK	4.42 4.54	4.3200 5.2500	- - - -	- - - -	- - - -	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
SUNEX	2,6900	14:25	1.145	2.67	0.00 %	1	2.7100	2.7250	52	0	0	[+]
SNX	2.67 2.69	2.5300 3.0900	- - - -	- - - -	- - - -	2 4 1 1	19 670 1000 483	2.6800 2.6750 2.6600 2.6550	2.7300 2.7350 2.7400 2.7450	1104 594 135 50	2 2 1 1
SYGNITY	74,0000	17:00	2.4	74.20	0.00 %	10	74.6000	74.9000	21	0	0	[+]
SGN	73.50 74.90	65.7000 80.3000	- - - -	- - - -	- - - -	2 1 3 3	178 90 141 16	74.5000 74.4000 74.3000 74.2000	75.0000 75.2000 75.5000 75.6000	43 22 31 31	2 2 1 1
SYNEKTIK	311,0000	17:01	29.681	311.60	0.00 %	16	306.8000	307.0000	1	0	0	[+]
SNT	307.40 312.00	251.6000 307.2000	- - - -	- - - -	- - - -	1 2 1 1	3 3 8 17	306.6000 306.0000 305.8000 305.2000	307.2000 307.4000 307.6000 307.8000	50 2 15 23	1 2 1 1
SYNTHAVERSE	2,6850	17:01	7.611	2.71	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SVE	2.68 2.71	2.6100 3.1900	- - - -	- - - -	- - - -	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
TALEX	17,6000	09:38	0.015	17.90	0.00 %	76	17.7000	17.9000	871	0	0	[+]
TLX	17.60 17.90	17.1000 20.8000	- - - -	- - - -	- - - -	3 1 2 3	388 300 201 228	17.6000 17.5000 17.4000 17.0000	18.3000 18.7000 18.8000 18.9000	550 497 151 70	1 2 2 1
TARCZYNSKI	123,0000	15:46	0.166	124.00	0.00 %	97	120.0000	121.5000	3	0	0	[+]
TAR	121.00 124.00	109.0000 133.0000	- - - -	- - - -	- - - -	11 13 6 5	110 340 74 31	119.5000 119.0000 118.5000 118.0000	122.0000 122.5000 123.0000 123.5000	94 93 131 5	2 3 4 1
TATRY MOUNTAIN	75,0000	15:47	0.003	73.50	0.00 %	10	72.0000	75.0000	41	0	0	[+]
TMR	73.50 75.00	76.5000 93.5000	- - - -	- - - -	- - - -	3 1 1 1	14 50 30 2	70.0000 69.5000 67.5000 55.0000	78.5000 80.5000 82.5000 83.5000	58 3 2 8	2 1 1 1
TAURONPE	8,7480	17:04	5826.473	9.24	0.00 %	5750	9.3800	9.4000	265	0	0	[+]
TPE	8.67 9.24	8.6580 10.5800	- - - -	- - - -	- - - -	2 2 2 2	102 3452 128 159	9.3780 9.3720 9.3680 9.3640	9.4020 9.4040 9.4060 9.4080	296 5 83 376	1 1 1 1
TENDERHUT	5,7200	11:41	0.14	5.72	0.00 %	1030	5.6200	5.6400	1030	0	0	[+]
THG	5.72 5.82	5.4000 6.6000	- - - -	- - - -	- - - -	1 1 1 2	50 40 40 42	5.6000 5.5800 5.5600 5.5400	5.8000 5.8200 5.8400 5.8600	40 40 40 40	1 1 1 1
TERMOREX	0,6100	09:51	0.45	0.61	0.00 %	3600	0.6050	0.6400	500	0	0	[+]
TRR	0.61 0.61	0.6250 0.7550	- - - -	- - - -	- - - -	1 2 1 1	20 8500 500 500	0.6000 0.5900 0.5800 0.5700	0.6450 0.6500 0.6600 0.6650	5111 12120 465 500	2 2 1 1
TESGAS	1,8550	12:06	1.107	1.80	0.00 %	220	1.8100	1.8350	1475	0	0	[+]
TSG	1.80 1.86	1.7100 2.0900	- - - -	- - - -	- - - -	1 4 1 2	257 2480 686 5074	1.8050 1.8000 1.7950 1.7900	1.8600 1.8650 1.8700 1.8750	30 725 301 2000	1 2 6 2
TEXT	41,3600	17:00	14.431	41.08	0.00 %	314	41.5000	41.9000	123	0	0	[+]
TXT	40.70 41.70	38.0000 46.4400	- - - -	- - - -	- - - -	1 3 1 2	1 229 11 157	41.4800 41.4600 41.4400 41.4200	41.9800 42.0000 42.1400 42.1600	1 100 4 6	1 1 1 1
TORPOL	68,0000	17:00	22.85	68.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOR	67.10 69.50	62.0000 75.6000	- - - -	- - - -	- - - -	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
TOYA	9,4100	17:00	40.453	9.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOA	9.37 9.45	7.8800 9.6200	- - - -	- - - -	- - - -	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
TRAKCJA	3,6200	17:00	160.922	3.53	0.00 %	1906	3.6950	3.7300	6000	0	0	[+]
TRK	3.46 3.68	3.2150 3.9250	- - - -	- - - -	- - - -	2 1 1 1	2150 1000 127 600	3.6850 3.6800 3.6700 3.6650	3.7350 3.7400 3.7500 3.7550	400 130 27 2620	1 1 1 4
TRANSPOL	13,0000	17:01	73.971	12.10	0.00 %	250	11.9000	11.8000	377	0	0	[+]
TRN	12.10 13.65	12.9000 15.7000	- - - -	- - - -	- - - -	3 2 3 1	495 1092 122 1	11.8500 11.8000 11.7500 11.7000	12.1000 12.1500 12.2000 12.3000	500 1436 195 438	1 2 1 2
TSGAMES	92,5000	17:00	20.204	95.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TEN	92.40 95.90	81.0500 99.0500	- - - -	- - - -	- - - -	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
ULMA	55,0000	17:00	1.515	58.00	0.00 %	150	59.5000	63.5000	145	0	0	[+]
ULM	53.00 58.00	57.5000 69.5000	- - - -	- - - -	- - - -	2 1 2 3	29 34 51 282	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	48 583 75 40	2 2 1 1
ULTGAMES	14,7000	17:00	2.314	14.50	0.00 %	215	14.4000	14.7500	140	0	0	[+]
ULG	14.30 14.80	13.5000 16.5000	- - - -	- - - -	- - - -	1 1 2 2	30 7 191 481	14.3500 14.2000 14.1500 14.1000	14.8000 14.9000 15.1000 15.1500	300 900 843 99	1 1 1 1
UNIBEP	12,7400	17:00	10.677	12.66	0.00 %	161	13.9200	13.9400	619	0	0	[+]
UNI	12.66 12.94	12.6200 15.4200	- - - -	- - - -	- - - -	1 1 1 1	200 3 1 200	13.9000 13.8800 13.8400 13.8000	13.9800 14.0000 14.0800 14.1000	40 140 1788 400	1 1 2 3
UNICREDIT	332,2500	17:00	0.025	336.65	0.00 %	4	300.0000	325.0000	15	0	0	[+]
UCG	332.25 338.70	279.2500 341.2500	- - - -	- - - -	- - - -	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	330.0000 334.0000 360.0000 366.0000	121 10 4 3	2 1 1 1
UNIMOT	157,4000	17:00	1.205	155.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UNT	151.00 157.40	139.6000 170.4000	- - - -	- - - -	- - - -	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
URTESTE	44,5000	17:00	6.466	40.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
URT	38.70 46.70	37.9000 46.3000	- - - -	- - - -	- - - -	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
VERCOM	117,0000	17:00	140.611	116.40	0.00 %	167	117.4000	117.8000	100	0	0	[+]
VRC	115.40 118.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 13 5 6	12 138 196 382	117.0000 116.6000 116.4000 116.2000	118.0000 118.2000 118.4000 118.6000	181 303 324 162	2 2 3 2
VIGOSYS	564,0000	17:01	2.288	522.00	0.00 %	9	510.0000	520.0000	21	0	0	[+]
VGO	510.00 566.00	538.0000 654.0000	- - - -	- - - -	- - - -	3 3 6 4	34 8 27 17	508.0000 506.0000 504.0000 502.0000	522.0000 524.0000 526.0000 528.0000	4 32 13 22	1 2 1 3
VINDEXUS	15,0000	15:55	38.274	14.85	0.00 %	30	14.8000	14.9500	1174	0	0	[+]
VIN	14.80 15.20	12.8500 15.6500	- - - -	- - - -	- - - -	1 1 2 1	1017 2000 3000 540	14.7500 14.7000 14.6500 14.6000	15.0000 15.1000 15.2000 15.4000	1090 5 585 1	3 1 3 1
VIVID	0,6030	16:39	3.24	0.59	0.00 %	20	0.5930	0.6040	40	0	0	[+]
VVD	0.59 0.60	0.5760 0.7020	- - - -	- - - -	- - - -	1 1 1 1	20 20 20 20	0.5910 0.5900 0.5860 0.5850	0.6050 0.6060 0.6070 0.6080	1640 2957 40 30	3 2 2 1
VOTUM	46,0500	17:00	11.402	48.25	0.00 %	1	47.9500	48.0000	100	0	0	[+]
VOT	45.80 48.25	41.2500 50.3000	- - - -	- - - -	- - - -	2 1 1 1	20 889 138 850	47.9000 47.8500 47.7500 47.5500	48.2000 48.2500 48.3000 48.4000	519 167 3795 395	3 1 2 1
VOXEL	112,6000	17:00	16.179	116.00	0.00 %	214	119.6000	121.0000	5	0	0	[+]
VOX	112.20 116.60	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	20 10 20 10	119.4000 119.2000 119.0000 118.6000	121.2000 121.4000 121.6000 122.0000	70 500 54 17	1 1 1 1
VRGSA	5,1400	17:00	13.192	5.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VRG	5.10 5.22	4.9700 6.0600	- - - -	- - - -	- - - -	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
WARIMPEX	2,2800	17:00	6.914	2.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WXF	2.21 2.28	2.0700 2.5300	- - - -	- - - -	- - - -	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
WASKO	6,5200	17:00	33.885	6.56	0.00 %	3450	6.3800	6.4200	4928	0	0	[+]
WAS	6.36 6.56	5.8000 7.0800	- - - -	- - - -	- - - -	1 1 2 2	800 2000 450 1100	6.3400 6.3200 6.3000 6.2800	6.4400 6.4600 6.4800 6.5000	4129 1782 4996 2671	7 2 3 4
WAWEL	750,0000	16:20	0.008	750.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WWL	744.00 750.00	698.0000 850.0000	- - - -	- - - -	- - - -	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
WIELTON	5,4300	17:00	9.295	5.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WLT	5.42 5.49	4.9700 6.0700	- - - -	- - - -	- - - -	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
WIKANA	9,0000	15:06	0.57	8.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	8.70 9.00	7.0500 8.5500	- - - -	- - - -	- - - -	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
WIRTUALNA	57,5000	17:00	8.524	57.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WPL	56.90 58.00	52.9000 64.5000	- - - -	- - - -	- - - -	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
WITTCHEN	13,3600	17:00	8.232	13.39	0.00 %	250	13.8800	13.8900	1	0	0	[+]
WTN	13.15 13.40	13.9500 17.0500	- - - -	- - - -	- - - -	2 2 3 1	6 3858 121 300	13.6000 13.5900 13.5800 13.5600	13.9000 13.9100 13.9300 13.9400	847 1 1 700	3 1 1 1
WOODPCKR	2,7600	10:29	0.045	2.76	0.00 %	3465	2.9000	2.9700	907	0	0	[+]
WPR	2.76 2.76	2.6800 3.2600	- - - -	- - - -	- - - -	1 2 2 1	450 800 872 343	2.8800 2.8600 2.8500 2.8400	2.9800 2.9900 3.0000 3.0100	1092 1953 951 1170	3 1 3 1
XPLUS	2,9400	14:02	1.135	2.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XPL	2.88 2.95	2.6100 3.1900	- - - -	- - - -	- - - -	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
XTB	107,5400	17:00	300.361	109.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTB	106.84 109.94	92.6700 113.2400	- - - -	- - - -	- - - -	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
XTPL	63,1000	17:03	0.713	64.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTP	63.00 64.80	53.9000 65.7000	- - - -	- - - -	- - - -	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
YARRL	6,6800	12:40	2.975	6.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
YRL	6.56 6.70	6.1000 7.4200	- - - -	- - - -	- - - -	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
ZABKA	26,3200	17:01	2436.698	26.04	0.00 %	6635	26.0800	26.0900	16627	0	0	[+]
ZAB	25.73 26.44	22.8300 27.8900	- - - -	- - - -	- - - -	1 2 2 4	1694 17189 286 2166	26.0700 26.0200 26.0100 26.0000	26.1000 26.1100 26.1200 26.1300	5315 152 1128 3780	2 2 3 2
ZAMET	0,9160	17:00	52.837	0.92	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZMT	0.91 0.92	0.7860 0.9580	- - - -	- - - -	- - - -	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
ZEPAK	17,2000	17:00	7.257	17.32	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZEP	17.00 17.32	16.6800 20.3500	- - - -	- - - -	- - - -	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
ZREMB	9,4700	17:00	10.309	9.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZRE	9.40 9.69	9.0000 11.0000	- - - -	- - - -	- - - -	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
ZUE	12,6000	16:44	4.593	12.80	0.00 %	44	12.7000	12.9000	415	0	0	[+]
ZUE	12.20 12.85	11.6000 14.1000	- - - -	- - - -	- - - -	1 1 1 1	500 1220 500 150	12.6000 12.5000 12.3500 12.3000	12.9500 13.0000 13.0500 13.1000	355 531 296 1218	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	134688.1	-2.02%	06-24
WIG20	3553.7	-2.49%	06-24
WIG20 Fut	3555.0	-1.96%	06-24
WIG20USD	940.2	-2.94%	06-24
mWIG40	9428.4	-1.28%	06-24
sWIG80	30751.0	-0.97%	06-24

Notowania Świat
US BlueChip	51848.9	+0.35%	06-24
S&P500 Fut	7473.5	-0.05%	8:01
Nikkei	72313.0	+4.54%	7:56
DAX	24740.4	-0.62%	06-24
Ropa WTI	69.4	-0.62%	8:11
Złoto	3983.7	-0.39%	8:11

Notowania Waluty
EUR/PLN	4.28730	-0.01%	8:11
CHF/PLN	4.64865	+0.03%	8:11
USD/PLN	3.77350	-0.03%	8:11
EUR/USD	1.13616	+0.02%	8:11
GBP/USD	1.31762	+0.08%	8:11
USD/JPY	161.812	+0.02%	8:11

Forum
» Compremum brak arkusza zleceń [2]
» GRAGIELDOWA.PL [8]
» Prośba o dodanie zleceń dla... [0][ENP]
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]

Wzrosty	Spadki	Staty
OPTEAM	6.25	0.00%
VIGOSYS	564.00	0.00%
INTERBUD	1.59	0.00%
ALTA	1.72	0.00%
TRANSPOL	13.00	0.00%
Więcej ...
KGHM	324.20	0.00%
INTERSPPL	0.38	0.00%
CIGAMES	2.29	0.00%
TAURONPE	8.75	0.00%
CELTIC	1.20	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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