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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,6900	12:34	4	2.64	-1.82 %	999	2.6100	2.6400	126	4	10	[+]
06N	2.60 2.73	2.3800 2.9000	12:20 12:19 12:19 12:13	2185 650 150 500	2,6000 2,6100 2,6100 2,6200	2 1 1 2	1472 200 835 3619	2.6000 2.5900 2.5800 2.5600	2.6500 2.6900 2.7000 2.7100	2741 246 5452 312	1 2 3 1
11B	222,8000	17:00	15	222.20	0.27 %	35	222.8000	223.0000	44	9	1 973	[+]
11B	221.00 226.20	200.0000 244.4000	17:00 17:00 17:00 17:00	10 1 34 37	222,8000 222,8000 222,8000 222,8000	1 3 2 2	100 66 23 202	222.2000 222.0000 221.4000 221.2000	223.8000 224.0000 224.2000 224.4000	196 640 40 1	4 4 1 1
3RGAMES	0,7800	17:00	1	0.80	-4.41 %	2048	0.7800	0.8160	1047	74	60	[+]
3RG	0.78 0.83	0.7240 0.8840	17:00 16:49 16:49 16:47	10 1 1 500	0,7800 0,7800 0,8000 0,7920	2 3 1 2	1021 7500 5902 11500	0.7760 0.7740 0.7720 0.7700	0.8200 0.8240 0.8300 0.8320	13 9177 5000 50	1 2 1 1
4MASS	4,9000	17:00	5	4.79	2.40 %	80	4.8450	4.9000	105	155	745	[+]
4MS	4.72 4.93	4.3100 5.2600	16:36 16:33 16:33 16:31	300 83 417 470	4,8350 4,8300 4,8350 4,8300	2 1 1 1	300 1759 2511 527	4.8400 4.8300 4.8200 4.8100	4.9200 4.9250 4.9300 4.9400	21200 10000 1344 628	3 1 2 1
ABPL	99,2000	17:00	222	100.00	-0.80 %	35	99.0000	99.2000	188	1	132	[+]
ABE	99.10 100.60	90.0000 110.0000	17:00 17:00 17:00 16:40	3 20 36 106	99,2000 99,2000 99,2000 99,1000	1 1 1 2	50 30 50 75	98.8000 98.5000 98.4000 98.3000	99.3000 99.4000 100.2000 100.4000	1 115 18 1000	1 1 1 1
ACAUTOGAZ	31,8000	17:00	9	31.90	-0.31 %	279	31.8000	32.0000	4029	1	45	[+]
ACG	31.80 32.10	28.8000 35.0000	17:00 15:54 15:46 15:29	1 1 1 10	31,8000 32,0000 32,0000 32,0000	1 1 3 1	267 111 3670 150	31.7000 31.6000 31.5000 31.4000	32.1000 32.2000 32.4000 32.5000	463 506 301 201	4 4 3 3
ACTION	20,7500	17:00	1	20.80	-0.48 %	18	20.7000	20.7500	357	9	192	[+]
ACT	20.55 20.80	18.7200 22.8500	16:40 16:40 16:40 13:25	18 17 1 125	20,7500 20,7500 20,7500 20,8000	2 2 4 6	19 18 118 1423	20.6500 20.6000 20.5500 20.5000	20.8000 20.8500 20.9000 20.9500	314 33 422 20	4 11 6 3
ADIUVO	1,0000	16:49	316	1.00	0.00 %	442	0.9820	1.0000	15672	32	32	[+]
ADV	0.98 1.00	0.9000 1.1000	16:49 16:40 15:56 15:56	984 391 1131 2000	0,9980 0,9820 0,9800 0,9820	5 1 3 1	25744 2100 17201 2200	0.9800 0.9700 0.9400 0.9240	1.0200 1.0250 1.0300 1.0350	5172 2482 4715 1802	3 1 2 1
AGORA	10,5000	17:00	1243	10.40	0.96 %	200	10.4000	10.5000	757	58	603	[+]
AGO	10.00 10.80	9.3600 11.4000	17:00 17:00 17:00 17:00	257 398 200 100	10,5000 10,5000 10,5000 10,5000	1 2 3 2	500 400 1001 400	10.3000 10.2500 10.2000 10.1500	10.5500 10.6000 10.6500 10.7000	400 1017 846 6974	2 5 5 5
AGROTON	5,6600	16:12	1	5.48	3.28 %	552	5.3400	5.6600	319	7	36	[+]
AGT	5.34 5.70	4.9400 6.0200	16:07 16:07 16:02 16:02	348 139 161 10	5,3400 5,3600 5,3600 5,4000	1 1 1 1	14 100 400 600	5.3000 5.2000 5.1800 5.1600	5.6800 5.7000 5.7200 5.7800	300 455 174 250	1 2 1 1
AIGAMES	0,9600	17:00	1	0.92	2.13 %	4000	0.9260	0.9600	3461	6	6	[+]
ALG	0.92 0.96	0.8280 1.0100	16:13 13:36 12:59 12:51	20 107 2200 1500	0,9600 0,9600 0,9600 0,9500	1 1 1 1	3234 2661 20 1000	0.9240 0.9200 0.9120 0.9100	0.9680 0.9700 0.9800 0.9900	1957 4446 100 4437	1 2 1 2
AILLERON	22,0000	16:39	5	22.40	-2.00 %	845	22.0000	22.3000	30	13	279	[+]
ALL	21.65 22.45	20.2000 24.6000	16:39 16:39 16:39 16:19	5 30 5 1	22,0500 22,0500 22,3500 22,4000	2 1 2 3	71 30 11 410	21.9000 21.8000 21.7500 21.7000	22.3500 22.4000 22.4500 22.5000	148 885 60 921	2 3 1 4
AIRWAY	0,2690	16:37	4000	0.26	2.28 %	2783	0.2625	0.2680	10400	78	21	[+]
AWM	0.26 0.27	0.2360 0.2880	16:34 16:34 16:34 16:34	713 10000 10000 760	0,2690 0,2680 0,2680 0,2650	2 1 2 4	20000 600 2099 29303	0.2600 0.2590 0.2585 0.2580	0.2690 0.2700 0.2705 0.2715	237 111981 4500 12469	1 3 1 1
ALIOR	106,6500	17:01	503	107.20	-0.47 %	15	106.6500	106.7000	1	322	34 144	[+]
ALR	104.50 107.20	96.4800 117.9000	17:01 17:00 17:00 17:00	10000 14 7815 84	106,6500 106,6500 106,6500 106,6500	3 2 2 2	1414 215 467 1112	106.6000 106.5500 106.5000 106.4500	106.8000 106.8500 106.9500 107.0000	522 63 96 1876	4 1 2 10
ALLEGRO	33,4850	17:00	1907	33.58	-0.28 %	185	33.4800	33.4850	139	2 060	68 668	[+]
ALE	33.08 33.67	30.2250 36.9350	17:00 17:00 17:00 17:00	118 1069 1178 1597	33,4850 33,4850 33,4850 33,4850	2 3 2 2	12543 2924 3780 4391	33.4750 33.4700 33.4500 33.4450	33.5000 33.5150 33.5350 33.5450	100 85 85 50	1 1 1 1
ALTA	2,3900	16:13	10	2.27	0.84 %	3243	2.3200	2.3900	1663	5	12	[+]
AAT	2.27 2.44	2.0500 2.4900	15:35 15:35 12:42 10:54	4 291 1020 1008	2,3900 2,3600 2,4000 2,4200	1 1 3 2	1000 5 2055 1745	2.3000 2.2800 2.2700 2.2600	2.4100 2.4200 2.4300 2.4400	1 2000 6652 2403	1 2 5 2
ALTUSTFI	2,3900	16:14	15	2.37	-2.45 %	9	2.3700	2.3900	59	2	4	[+]
ALI	2.37 2.43	2.1400 2.6000	14:12 11:22 11:22 10:49	1600 4 1 1	2,4000 2,4300 2,4100 2,3700	1 1 1 1	900 1000 750 800	2.3500 2.3000 2.2800 2.2700	2.4000 2.4300 2.4600 2.4900	8400 571 1654 1504	2 1 3 1
AMBRA	21,1000	17:00	5	21.35	-1.17 %	619	21.1000	21.2000	136	5	97	[+]
AMB	21.10 21.40	19.2200 23.4500	17:00 16:41 16:40 16:40	10 25 57 21	21,1000 21,2000 21,1000 21,1000	9 28 3 7	595 1921 26 268	21.0500 21.0000 20.9500 20.9000	21.2500 21.3000 21.3500 21.4000	290 940 77 447	2 2 4 10
AMICA	64,5000	17:00	1	65.30	-0.77 %	394	64.5000	64.8000	277	2	150	[+]
AMC	63.70 65.30	58.8000 71.8000	17:00 17:00 17:00 16:45	1 4 1 40	64,5000 64,5000 64,5000 64,1000	1 1 4 4	10 1 564 10	64.0000 63.8000 63.7000 63.6000	65.0000 65.2000 65.3000 65.5000	20 183 72 251	1 3 2 3
AMREST	16,1800	17:00	42	16.14	0.50 %	1427	16.1000	16.2000	502	61	989	[+]
EAT	16.02 16.26	14.5400 17.7400	17:00 17:00 17:00 17:00	132 126 8 2	16,1800 16,1800 16,1800 16,1800	3 3 1 10	200 450 51 5786	16.0800 16.0600 16.0400 16.0200	16.2800 16.3000 16.3200 16.3400	240 379 120 500	2 2 1 1
ANSWEAR	31,2000	17:00	1	31.15	0.16 %	98	31.2000	31.4000	221	5	153	[+]
ANR	31.00 31.60	28.0500 34.2500	17:00 17:00 17:00 16:48	17 64 12 32	31,2000 31,2000 31,2000 31,4000	3 1 3 1	123 79 322 79	31.1500 31.0500 31.0000 30.9500	31.5000 31.5500 31.6000 31.6500	517 300 746 165	2 1 1 1
APATOR	19,6000	17:00	423	19.70	-0.61 %	265	19.4800	19.6000	1016	16	320	[+]
APT	19.00 19.90	17.7400 21.6500	17:00 17:00 17:00 17:00	381 1 89 1	19,6000 19,6000 19,6000 19,6000	1 1 1 1	41 2 1 95	19.4000 19.3600 19.3400 19.3200	19.6200 19.7200 19.7600 19.7800	159 130 110 161	1 1 1 2
APLISENS	19,7000	17:00	2	19.80	-0.51 %	59	19.5000	19.7000	1257	0	2	[+]
APN	19.50 19.80	17.8500 21.7000	16:44 16:20 15:59 12:20	1 2 26 2	19,7000 19,7000 19,7000 19,5000	1 1 1 4	5 5 5 176	19.2500 19.2000 19.0500 19.0000	19.8500 19.9000 19.9500 20.0000	11 420 112 75	1 3 2 1
APSENERGY	3,5600	16:35	10	3.54	0.56 %	2997	3.5400	3.5600	248	1	2	[+]
APE	3.54 3.70	3.1900 3.8900	16:35 16:34 16:32 16:32	3 3 3 3	3,5600 3,5600 3,5600 3,5600	2 1 1 2	1370 500 5 18	3.4500 3.4000 3.3900 3.3600	3.6900 3.7000 3.7200 3.8200	31 1111 2017 50	2 3 1 4
ARCHICOM	41,6000	17:00	3	43.80	-5.45 %	182	41.6000	43.7000	93	1	29	[+]
ARH	41.60 43.80	39.5000 48.1000	17:00 17:00 17:00 17:00	12 16 30 200	41,6000 41,6000 41,6000 41,6000	1 1 2 1	10 36 464 30	41.5000 41.2000 41.1000 40.9000	43.8000 43.9000 44.0000 44.1000	200 120 86 98	3 1 2 1
ARCTIC	14,3000	17:04	92	14.62	-5.92 %	187	14.2800	14.3000	308	165	2 394	[+]
ATC	14.10 14.66	13.1600 16.0800	17:03 17:02 17:02 17:02	400 100 58 50	14,3000 14,3000 14,3000 14,3000	4 5 6 16	449 357 1299 7049	14.2600 14.2400 14.2200 14.2000	14.4800 14.5200 14.5400 14.5600	58 58 59 59	1 1 1 1
ARTIFEX	16,8000	17:00	58	17.20	-2.67 %	49	16.8000	16.9000	1073	7	126	[+]
ART	16.64 17.46	15.4800 18.9200	17:00 17:00 17:00 16:48	593 10 120 100	16,8000 16,8000 16,8000 16,8800	1 1 1 6	58 180 180 990	16.6400 16.6000 16.5200 16.5000	17.0000 17.1600 17.1800 17.2400	600 391 267 390	2 2 1 2
ASBIS	24,4800	17:04	232	24.48	-0.33 %	1979	24.4800	24.5000	1950	144	3 528	[+]
ASB	24.20 24.68	22.0400 26.9200	17:04 17:04 17:04 17:02	300 200 1134 666	24,4800 24,4800 24,4800 24,4800	4 2 1 2	1305 165 410 1810	24.4000 24.3600 24.3400 24.3200	24.5200 24.5600 24.5800 24.6000	66 220 50 13310	1 3 1 9
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	2000	PKC	PKC	2119	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 1	2000 15000 30000 8000	0.2740 0.2520 0.2500 0.2440	0.2000 0.2200 0.2300 0.2400	1800 300 3030 10835	1 1 1 4
ASSECOBS	90,0000	17:02	7	92.40	-2.60 %	191	90.0000	90.4000	94	4	364	[+]
ABS	90.00 92.80	83.2000 101.5000	17:02 17:02 17:00 17:00	42 51 1 3	90,0000 90,0000 90,0000 90,0000	1 1 2 1	1 4 22 12	89.6000 89.4000 89.0000 88.6000	92.2000 92.4000 92.8000 93.0000	1 63 101 2	1 4 2 2
ASSECOPOL	171,8000	17:00	138	171.10	0.47 %	44	171.7000	171.8000	1159	75	12 718	[+]
ACP	169.10 172.80	154.0000 188.2000	17:00 17:00 17:00 17:00	37 28 190 27	171,8000 171,8000 171,8000 171,8000	1 2 2 2	45 452 42 403	171.6000 171.5000 171.4000 171.3000	172.0000 172.6000 172.7000 172.8000	224 693 87 1556	1 1 1 5
ASSECOSEE	66,1000	17:00	1000	67.80	-2.51 %	70	65.6000	66.1000	1091	20	1 334	[+]
ASE	64.30 67.80	61.1000 74.5000	17:00 17:00 17:00 17:00	91 285 506 200	66,1000 66,1000 66,1000 66,1000	1 2 2 1	208 34 1108 3	65.2000 65.1000 64.9000 64.8000	66.2000 66.3000 66.5000 66.6000	43 9 5 19	1 1 1 1
ASTARTA	64,2000	17:00	57	64.10	0.16 %	40	64.0000	64.2000	423	11	704	[+]
AST	63.60 64.30	57.7000 70.5000	17:00 17:00 17:00 17:00	80 42 94 12	64,2000 64,2000 64,2000 64,2000	2 1 1 1	140 5000 41 50	63.6000 63.5000 63.2000 63.1000	64.3000 64.4000 64.5000 64.7000	1261 130 4381 80	3 2 5 1
ATAL	63,1000	17:00	1	64.10	-2.92 %	86	63.1000	63.7000	40	7	474	[+]
1AT	63.00 64.80	57.7000 70.5000	17:00 17:00 16:48 16:45	8 1 13 5	63,1000 63,1000 63,1000 63,2000	7 1 2 4	823 10 89 410	63.0000 62.8000 62.7000 62.6000	64.0000 64.1000 64.2000 64.3000	107 79 119 101	2 1 2 2
ATENDE	3,2400	17:00	200	3.13	5.54 %	1906	3.2300	3.2400	3666	289	927	[+]
ATD	3.03 3.24	2.8200 3.4400	17:00 17:00 17:00 17:00	1134 1813 1003 50	3,2400 3,2400 3,2400 3,2400	1 1 2 1	3115 1000 1506 814	3.2100 3.2000 3.1900 3.1800	3.2500 3.2600 3.2800 3.2900	8490 172 3936 9002	4 1 5 2
ATLANTAPL	17,7500	09:00	1	17.75	0.00 %	131	17.6000	17.7500	30	0	2	[+]
ATP	17.75 17.75	16.0000 19.5000	09:00 11:41 16:13 10:51	87 12 200 1	17,7500 17,7500 17,9000 17,6000	2 2 1 1	300 650 300 120	17.4000 17.3000 17.1500 17.0000	17.9000 17.9500 18.1500 18.2500	539 57 700 56	3 1 1 1
ATLANTIS	2,6400	16:47	200	2.68	1.54 %	262	2.6400	2.6600	988	3	7	[+]
ATS	2.57 2.68	2.4200 2.9400	16:46 15:37 15:33 15:20	538 1 208 249	2,6400 2,6600 2,5700 2,6000	1 2 2 1	100 1093 1242 300	2.6000 2.5700 2.5600 2.5500	2.6800 2.7000 2.7300 2.7400	5096 3075 1013 630	4 3 1 1
ATMGRUPA	3,9000	17:00	8	3.96	-1.52 %	278	3.8800	3.9000	738	7	30	[+]
ATG	3.90 3.97	3.5700 4.3500	17:00 17:00 17:00 17:00	370 5 246 73	3,9000 3,9000 3,9000 3,9000	1 3 1 3	300 3958 4400 728	3.8700 3.8600 3.8500 3.8400	3.9600 3.9700 3.9800 4.0000	833 752 1406 2396	1 2 1 4
ATREM	25,7000	17:00	200	25.50	0.00 %	199	25.6000	25.7000	200	7	183	[+]
ATR	25.30 25.90	23.0000 28.0000	17:00 16:49 16:33 16:32	200 20 2 76	25,7000 25,8000 25,8000 25,8000	2 4 3 2	150 231 278 110	25.5000 25.4000 25.3000 25.2000	25.8000 25.9000 26.0000 26.1000	512 505 239 100	3 2 3 1
AUTOPARTN	20,8500	17:00	99	21.75	-4.14 %	200	20.7000	20.8500	1885	323	6 849	[+]
APR	20.65 21.90	19.5800 23.9000	17:00 17:00 17:00 17:00	34 66 99 643	20,8500 20,8500 20,8500 20,8500	5 5 3 14	1887 5266 3078 2620	20.6500 20.6000 20.5500 20.5000	20.9000 21.0000 21.0500 21.1000	1097 9683 1575 100	2 2 2 1
BBIDEVNFI	5,2000	12:48	1000	5.25	-0.95 %	199	5.2000	5.3000	1227	1	7	[+]
BBD	5.20 5.35	4.7400 5.7500	12:30 12:25 10:51 10:43	33 288 1 1	5,2500 5,2500 5,2500 5,3500	4 1 4 1	569 3 2234 335	5.1500 5.1000 5.0500 5.0000	5.3500 5.4000 5.4500 5.5000	310 903 562 401	1 1 2 2
BEDZIN	48,0000	17:00	90	47.00	1.69 %	50	47.5500	48.0000	170	31	1 502	[+]
BDZ	47.00 50.70	42.3000 51.7000	17:00 16:49 16:49 16:49	60 1 27 50	48,0000 47,6000 47,6000 47,6000	5 2 1 1	91 300 19 47	47.5000 47.4000 47.2500 47.2000	48.2000 48.7000 48.7500 48.9000	50 66 51 95	1 2 2 3
BENEFIT	3 365,0000	17:02	21	3,300.00	-0.15 %	117	3365.0000	3390.0000	589	7	25 013	[+]
BFT	3,215.00 3,400.00	2970.0000 3630.0000	17:00 17:00 17:00 17:00	3 55 30 4	3 365,0000 3 365,0000 3 365,0000 3 365,0000	2 5 4 4	87 169 59 168	3360.0000 3355.0000 3350.0000 3345.0000	3395.0000 3400.0000 3405.0000 3410.0000	72 26 59 101	2 1 2 4
BENEFIT-PDA	3 490,0000	17:00	4	3,505.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BFTA	3,490.00 3,505.00	3155.0000 3855.0000	17:00 16:49 16:49 16:49	15 2 1 1	3 490,0000 3 490,0000 3 490,0000 3 490,0000	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	30,4000	11:17	20	30.40	-1.94 %	90	30.4000	31.4000	250	0	1	[+]
BST	30.40 30.40	27.4000 33.4000	11:40 09:03 17:03 16:36	321 106 31 35	31,0000 31,4000 31,2000 31,2000	1 1 1 1	250 160 35 40	30.0000 29.0000 26.2000 25.0000	32.0000 32.8000 33.8000 34.0000	27 154 100 15	2 1 1 1
BETACOM	5,2000	16:49	738	4.90	8.33 %	799	5.0500	5.2000	690	7	35	[+]
BCM	4.88 5.20	4.4200 5.3500	16:49 16:49 16:48 16:48	121 491 450 41	5,2000 5,2000 5,1500 5,1500	1 1 1 2	100 1750 140 2260	4.9800 4.7600 4.7400 4.5000	5.2500 5.3000 5.3500 5.4000	545 3227 260 380	2 4 1 1
BIGCHEESE	12,2400	16:31	40	12.26	0.00 %	406	12.2600	12.3800	59	4	53	[+]
BCS	12.20 12.40	11.0400 13.4800	15:42 15:20 15:03 15:03	4 161 173 100	12,2200 12,3400 12,4000 12,3800	1 6 3 3	168 430 425 324	12.2200 12.2000 12.1600 12.1000	12.4000 12.4600 12.5000 12.6000	1087 55 660 35	1 3 1 1
BIOCELTIX	117,8000	17:00	11	119.00	-1.01 %	1	117.4000	117.8000	1	4	509	[+]
BCX	117.40 119.60	107.2000 130.8000	17:00 17:00 16:47 16:43	1 17 8 32	117,8000 117,8000 117,8000 117,8000	4 5 1 1	44 110 10 20	117.2000 117.0000 116.6000 116.4000	118.0000 118.2000 118.4000 118.6000	100 82 64 31	1 2 2 1
BIOMAXIMA	12,7000	16:02	20	12.55	0.00 %	50	12.6000	12.6500	50	1	12	[+]
BMX	12.55 12.70	11.3000 13.8000	15:55 15:19 15:19 14:49	100 115 25 110	12,7000 12,7000 12,6500 12,5500	5 5 5 3	1222 1262 1046 1309	12.5500 12.5000 12.4500 12.4000	12.7000 12.8000 12.8500 12.9000	1279 45 370 50	3 1 3 1
BIOTON	4,1200	17:02	206	4.06	1.48 %	218	4.0600	4.1200	708	116	476	[+]
BIO	3.96 4.18	3.6600 4.4600	17:00 17:00 17:00 17:00	92 42 1158 60	4,1200 4,1200 4,1200 4,1200	2 4 1 2	667 2197 600 1490	4.0500 4.0400 4.0300 4.0200	4.1400 4.1500 4.1600 4.1700	1931 4500 2562 1100	1 3 1 1
BLOOBER	29,7500	17:00	1	30.20	-1.49 %	59	29.7000	29.7500	134	6	174	[+]
BLO	29.50 30.20	27.2000 33.2000	17:00 16:48 16:48 16:36	1 4 66 148	29,7500 29,8500 29,8000 29,7000	1 4 3 3	100 191 175 1173	29.6000 29.5000 29.4500 29.4000	29.8500 29.9000 29.9500 30.0000	163 5 87 752	1 1 1 3
BNPPL	105,0000	17:00	15	106.00	-0.47 %	5497	105.0000	106.0000	20	5	565	[+]
BNP	104.50 106.00	95.4000 116.5000	17:00 17:00 17:00 16:47	12 23 3 39	105,0000 105,0000 105,0000 105,5000	1 6 1 3	1 201 55 118	104.5000 104.0000 103.5000 103.0000	106.5000 107.0000 107.5000 108.0000	126 259 90 50	3 3 3 1
BOGDANKA	21,4000	17:02	107	21.70	-0.47 %	22	21.4000	21.4500	50	37	795	[+]
LWB	21.35 21.70	19.5400 23.8500	17:00 17:00 17:00 17:00	10 50 50 7	21,4000 21,4000 21,4000 21,4000	4 17 7 10	437 2814 1089 2482	21.3500 21.3000 21.2500 21.2000	21.5000 21.5500 21.6000 21.6500	100 255 1623 739	2 3 8 2
BOOMBIT	7,0600	14:57	1	7.10	-0.56 %	292	7.0600	7.1400	278	1	7	[+]
BBT	7.06 7.10	6.4000 7.8000	13:24 13:24 13:07 12:52	7 372 52 101	7,0600 7,0600 7,0600 7,1000	3 2 3 1	1045 471 810 100	7.0400 7.0200 7.0000 6.9800	7.1800 7.2000 7.2600 7.3200	101 225 160 280	1 1 1 1
BORYSZEW	6,3000	17:03	200	6.42	-2.17 %	3598	6.3000	6.3200	800	109	693	[+]
BRS	6.26 6.48	5.7800 7.0600	17:00 17:00 17:00 17:00	18 7 15 102	6,3000 6,3000 6,3000 6,3000	3 5 4 3	4023 1463 193 665	6.2800 6.2600 6.2400 6.2200	6.4000 6.4200 6.4600 6.4800	1330 2591 590 2538	1 2 2 3
BOS	10,7000	17:03	122	10.60	-0.93 %	300	10.6600	10.7800	510	12	128	[+]
BOS	10.50 10.74	9.5400 11.6600	17:03 17:00 17:00 17:00	460 300 104 93	10,7000 10,7000 10,7000 10,7000	1 2 5 1	10 20 1010 10	10.6400 10.6200 10.6000 10.5800	10.8000 10.8200 10.8400 10.8600	3174 10 100 945	5 1 1 2
BOWIM	4,6500	17:01	421	4.66	0.00 %	1079	4.6500	4.6600	290	5	23	[+]
BOW	4.62 4.70	4.2000 5.1200	16:45 16:42 16:42 16:15	416 2 1 84	4,6500 4,6600 4,6600 4,6300	1 1 1 4	3 500 1970 926	4.6400 4.6300 4.6200 4.6100	4.6800 4.6900 4.7000 4.7500	60 2213 3 3	1 2 1 2
BRAND24	51,8000	16:07	40	51.80	1.57 %	152	51.0000	51.8000	273	0	3	[+]
B24	51.00 51.80	46.7000 56.8000	16:02 15:26 10:10 10:10	2 2 4 6	51,2000 51,0000 51,8000 51,8000	1 3 1 2	1 108 100 152	50.8000 50.6000 50.2000 50.0000	52.0000 52.8000 53.0000 53.4000	1022 50 487 368	4 1 1 5
BUDIMEX	623,0000	17:00	9	621.00	-0.45 %	19	622.8000	623.0000	410	57	35 815	[+]
BDX	621.00 631.00	559.0000 683.0000	17:00 17:00 17:00 17:00	21 35 162 42	623,0000 623,0000 623,0000 623,0000	1 1 1 1	32 28 20 1	622.6000 622.4000 622.0000 621.8000	623.2000 623.4000 623.6000 624.0000	213 51 94 100	2 2 1 1
BUMECH	8,6000	17:01	200	8.68	-0.23 %	15	8.5500	8.6000	68	13	112	[+]
BMC	8.47 8.68	7.8200 9.5400	17:00 17:00 16:49 16:48	20 15 12 30	8,6000 8,6000 8,6000 8,5300	1 1 4 1	171 150 4739 4	8.5300 8.4800 8.4700 8.4600	8.6200 8.6300 8.6500 8.6600	1453 500 200 400	1 1 1 1
CAPITEA	0,5690	17:00	200	0.67	-13.79 %	11194	0.5600	0.5690	9192	3 199	1 939	[+]
CAP	0.56 0.67	0.5430 0.6630	16:49 16:49 16:49 16:49	2500 1000 1652 5000	0,5600 0,5620 0,5720 0,5690	1 3 1 5	5511 5397 6000 68039	0.5550 0.5530 0.5520 0.5500	0.5700 0.5720 0.5800 0.5840	5000 9196 4550 16475	1 2 2 3
CAPTORTX	36,1000	17:00	7	36.40	-0.82 %	30	35.6000	36.1000	950	5	177	[+]
CTX	35.40 36.80	32.8000 40.0000	17:00 16:41 16:23 15:56	5 270 28 10	36,1000 35,6000 36,1000 36,1000	1 2 1 2	500 73 80 130	35.5000 35.4000 35.2000 35.0000	36.2000 36.4000 36.5000 36.6000	124 45 673 300	1 1 1 1
CASPAR	5,5000	11:38	30	5.80	-3.51 %	3	5.3000	5.5000	11018	0	0	[+]
CSR	5.50 5.80	5.2500 6.3500	11:38 11:38 09:00 17:00	7 7 2 2	5,5000 5,5000 5,8000 5,7000	1 1 1 1	80 191 15 182	5.2500 5.2000 5.0000 4.9600	5.7000 5.8000 6.0000 6.2000	1316 1674 200 200	1 4 1 1
CAVATINA	15,7000	10:13	14	16.15	-0.32 %	36	15.7000	16.1500	105	0	1	[+]
CAV	15.70 16.15	14.5500 17.7500	10:13 10:13 09:48 16:10	10 24 5 105	15,7500 16,1500 16,1500 15,7500	1 1 1 2	20 20 60 80	15.6500 15.6000 15.5500 15.5000	16.2500 16.3000 16.3500 16.4000	10 50 10 50	1 1 1 1
CCC	228,3000	17:00	88	224.10	1.20 %	3798	228.3000	228.4000	356	274	62 477	[+]
CCC	222.90 230.70	201.7000 246.5000	17:00 17:00 17:00 17:00	13 101 154 287	228,3000 228,3000 228,3000 228,3000	2 2 2 2	723 646 102 57	227.7000 227.6000 227.5000 227.3000	228.6000 228.7000 228.8000 228.9000	37 213 41 387	1 1 1 2
CDPROJEKT	231,2000	17:02	10	232.30	-1.20 %	1118	231.2000	232.0000	568	159	36 837	[+]
CDR	229.60 234.20	209.1000 255.5000	17:00 17:00 17:00 17:00	75 115 5 20	231,2000 231,2000 231,2000 231,2000	4 3 2 2	1069 553 807 681	231.1000 231.0000 230.9000 230.8000	232.3000 232.5000 233.0000 233.1000	50 8 2677 530	1 1 3 2
CDRL	10,7000	16:49	60	10.60	0.00 %	50	10.4000	10.7000	650	0	1	[+]
CDL	10.60 10.70	9.5500 11.6000	10:09 09:00 09:00 09:00	50 2 2 2	10,6000 10,6000 10,6000 10,6000	5 1 2 5	1222 264 72 573	10.3000 10.2000 10.1000 10.0000	11.1000 11.2000 11.3000 11.4000	1000 2585 1175 1034	1 5 4 3
CELTIC	4,0000	17:00	4	3.84	1.01 %	191	3.8600	4.0000	1946	59	232	[+]
CPD	3.63 4.20	3.4600 4.2200	16:38 16:36 16:25 16:24	22 53 11 11	4,0000 3,8600 4,0000 3,8600	1 1 1 1	1000 2000 450 200	3.8500 3.8400 3.7000 3.6900	4.0200 4.1000 4.1700 4.1800	100 1000 300 500	1 1 1 2
CEZ	204,8000	16:49	1	202.60	1.59 %	15	198.1000	204.8000	39	0	32	[+]
CEZ	202.40 205.00	182.4000 222.8000	16:49 15:10 14:32 12:47	23 12 2 1	204,8000 203,4000 204,8000 205,0000	1 1 1 1	1 1 10 7	198.0000 197.8000 196.0000 195.6000	205.0000 205.8000 206.0000 206.4000	642 10 33 7	7 1 2 1
CIGAMES	2,1000	17:00	1531	2.10	-0.24 %	37	2.0700	2.1000	11329	477	987	[+]
CIG	2.04 2.14	1.8900 2.3100	17:00 17:00 17:00 17:00	2000 55 2 500	2,1000 2,1000 2,1000 2,1000	1 2 6 2	977 5954 58504 5010	2.0600 2.0550 2.0500 2.0450	2.1050 2.1100 2.1150 2.1200	1400 52095 2 24370	2 5 1 9
CLNPHARMA	23,9500	17:00	20	24.15	-1.44 %	993	23.9500	24.2000	25	20	479	[+]
CLN	23.70 24.45	21.7500 26.5500	17:00 17:00 17:00 17:00	5 5 26 4	23,9500 23,9500 23,9500 23,9500	3 2 5 3	1780 799 241 655	23.9000 23.8500 23.8000 23.7500	24.2500 24.3000 24.4500 24.5000	60 490 40 100	2 2 1 1
CLOUD	55,0000	16:12	5	55.80	-0.72 %	15	55.0000	55.6000	160	0	2	[+]
CLD	55.00 55.80	50.4000 61.2000	12:06 09:54 09:03 09:01	1 18 2 1	55,8000 55,0000 55,0000 55,0000	1 2 2 3	4 31 28 80	54.0000 53.8000 53.0000 52.8000	55.8000 56.6000 57.0000 57.4000	48 133 521 1	1 1 2 1
COALENERG	3,0000	17:00	368	3.01	-2.28 %	13101	3.0000	3.0400	210	158	481	[+]
CLE	3.00 3.15	2.7100 3.3100	17:00 17:00 16:49 16:49	332 300 70 56	3,0000 3,0000 3,0400 3,0000	4 2 1 3	3210 24009 1000 2202	2.9900 2.9800 2.9700 2.9600	3.0500 3.0800 3.0900 3.1000	2000 114 3000 49	1 1 1 1
COGNOR	7,6400	17:00	30	7.73	-1.16 %	2319	7.6400	7.6800	1000	34	259	[+]
COG	7.55 7.73	6.9600 8.5000	17:00 17:00 17:00 17:00	151 56 244 206	7,6400 7,6400 7,6400 7,6400	1 1 1 2	167 300 5000 7658	7.6200 7.5800 7.5600 7.5500	7.7000 7.7150 7.7200 7.7300	1002 500 292 300	1 1 1 2
COLUMBUS	8,7000	17:00	1273	8.99	-3.23 %	436	8.7000	8.7400	100	90	787	[+]
CLC	8.61 9.05	8.1000 9.8800	17:00 17:00 17:00 17:00	120 12 95 105	8,7000 8,7000 8,7000 8,7000	1 1 1 1	2 200 50 400	8.6900 8.6600 8.6300 8.6200	8.8300 8.8400 8.8500 8.8800	655 240 300 300	2 1 1 1
COMP	236,0000	17:01	7	235.00	-0.84 %	12	235.0000	236.0000	38	1	222	[+]
CMP	231.00 236.00	212.0000 258.0000	17:00 17:00 17:00 17:00	10 50 49 41	236,0000 236,0000 236,0000 236,0000	1 4 6 7	19 40 102 143	234.0000 233.0000 232.0000 231.0000	237.0000 238.0000 239.0000 240.0000	25 45 106 1375	1 2 3 10
COMPERIA	4,8000	12:06	20	4.80	0.00 %	9805	4.8000	5.0000	1500	0	0	[+]
CPL	4.80 4.80	4.3200 5.2500	11:56 11:56 10:29 10:29	73 725 1000 1500	4,8000 4,8200 5,0000 5,0000	1 1 1 1	561 15 493 575	4.4200 4.0000 3.5000 3.0000	5.2000 6.0000 6.4500 6.5000	100 25 235 1000	1 1 1 1
COMPREMUM	1,0050	16:46	3984	0.00	0.00 %	2849	PKC	PKC	7080	0	0	[+]
CPR	0.00 0.00	0.9060 1.1050	16:42 16:41 16:32 16:32	565 4000 2000 1500	1,0050 1,0100 1,0100 1,0100	1 2 5 5	5900 3000 12401 4776	1.1000 1.0100 1.0050 1.0000	0.9500 1.0000 1.0050 1.0150	2000 7160 23981 1550	1 2 4 1
CORMAY	0,5500	17:00	18	0.57	-1.79 %	30	0.5480	0.5500	2808	12	7	[+]
CRM	0.54 0.57	0.5100 0.6220	16:01 15:58 15:58 15:58	1 993 44 44	0,5620 0,5440 0,5460 0,5460	1 3 8 9	30 6033 33352 270	0.5460 0.5440 0.5420 0.5400	0.5560 0.5580 0.5600 0.5620	118 160 120 2999	3 1 4 1
CREEPYJAR	379,0000	17:00	3	377.00	2.16 %	13	375.0000	379.0000	121	1	241	[+]
CRJ	371.00 379.00	340.0000 414.0000	16:47 16:46 16:46 16:46	4 1 7 7	379,0000 379,0000 379,0000 378,0000	1 1 3 4	3 3 12 32	374.0000 373.0000 372.0000 371.0000	380.0000 382.0000 383.0000 384.0000	413 11 35 7	8 1 1 1
CREOTECH	297,5000	17:04	10	307.00	-3.09 %	37	297.0000	297.5000	121	7	2 208	[+]
CRI	293.00 309.00	276.5000 337.5000	17:01 17:00 17:00 17:00	50 21 12 3	297,5000 297,5000 297,5000 297,5000	1 5 1 7	4 219 100 81	296.5000 296.0000 295.5000 295.0000	299.5000 301.5000 302.0000 303.0000	35 37 30 162	1 1 1 2
CYBERFLKS	162,0000	17:00	5	162.00	-2.17 %	52	162.0000	163.0000	250	3	533	[+]
CBF	161.00 164.80	145.8000 178.2000	17:00 17:00 17:00 17:00	9 1 1 1	162,0000 162,0000 162,0000 162,0000	2 2 1 4	8 51 150 60	161.8000 161.6000 161.4000 161.2000	163.2000 163.4000 164.0000 164.2000	11 125 200 67	1 1 1 2
CYFRPLSAT	17,9800	17:02	705	17.78	0.76 %	245	17.9750	17.9800	944	800	14 396	[+]
CPS	17.68 18.20	16.0000 19.5500	17:02 17:00 17:00 17:00	206 89 1 1210	17,9800 17,9800 17,9800 17,9800	2 2 2 3	673 422 662 541	17.9600 17.9500 17.9400 17.9350	17.9850 17.9950 18.0000 18.0250	155 356 1284 203	1 1 2 1
DADELO	29,7000	16:49	150	30.00	-0.67 %	1195	29.7000	29.9000	300	4	128	[+]
DAD	29.70 30.10	27.0000 33.0000	15:20 15:16 14:23 14:22	10 20 35 16	30,0000 29,9000 29,9000 29,8000	3 6 1 2	325 10466 50 603	29.6000 29.5000 29.4000 29.0000	30.0000 30.1000 30.2000 30.3000	1390 1934 1250 420	4 3 2 2
DATAWALK	84,7100	17:03	18	92.00	-3.74 %	23	84.6000	84.7100	81	44	3 885	[+]
DAT	83.30 94.90	82.8000 101.2000	17:03 17:00 17:00 17:00	41 5 10 26	84,7100 84,7100 84,7100 84,7100	1 1 1 1	20 30 90 30	84.4900 84.4300 84.4100 84.2700	85.4800 86.0000 86.9000 87.0000	120 64 55 30	1 2 1 1
DBENERGY	14,1500	15:44	54	14.70	-2.41 %	586	14.1000	14.1500	296	0	5	[+]
DBE	14.10 14.70	13.2500 16.1500	15:44 14:01 14:01 14:01	66 40 4 90	14,1500 14,1500 14,1500 14,1500	2 4 2 1	190 137 110 43	14.0000 13.9000 13.8000 13.7500	14.6000 14.6500 14.7000 14.8000	1 50 141 20	1 2 2 1
DEBICA	82,9000	17:00	54	83.20	-0.48 %	79	82.9000	83.4000	88	1	73	[+]
DBC	82.60 83.40	74.9000 91.5000	17:00 17:00 17:00 17:00	17 20 8 5	82,9000 82,9000 82,9000 82,9000	2 1 6 6	13 10 535 133	82.8000 82.7000 82.6000 82.5000	83.5000 83.7000 83.8000 83.9000	87 20 525 54	1 1 2 2
DECORA	74,0000	17:00	31	75.00	-1.33 %	557	74.0000	74.8000	51	2	174	[+]
DCR	73.20 75.00	67.6000 82.4000	17:00 17:00 16:39 16:34	39 403 45 1	74,0000 74,0000 73,6000 73,6000	2 3 4 4	40 43 88 222	73.8000 73.6000 73.4000 73.2000	75.0000 75.2000 75.4000 75.6000	566 25 60 332	3 1 2 2
DEKPOL	60,0000	16:35	2	58.80	2.04 %	15	59.8000	60.2000	20	1	41	[+]
DEK	58.80 60.20	53.0000 64.6000	16:12 16:12 16:12 14:44	59 2 112 5	60,0000 60,0000 60,0000 59,8000	1 1 2 3	25 84 307 226	59.4000 59.2000 59.0000 58.8000	61.0000 61.4000 62.0000 62.6000	50 400 552 25	1 1 3 1
DELKO	6,7600	16:38	7	6.90	-1.46 %	200	6.7800	6.8400	100	15	105	[+]
DEL	6.76 6.90	6.2200 7.5800	16:31 16:31 16:23 16:22	850 145 5 3	6,8000 6,7800 6,7800 6,7800	2 5 5 8	193 816 925 1606	6.7600 6.7400 6.7200 6.7000	6.8600 6.8800 6.9000 6.9200	150 300 177 568	2 2 1 1
DEVELIA	8,4800	17:02	72	8.44	0.95 %	4	8.2800	8.4800	3815	92	767	[+]
DVL	8.26 8.48	7.6000 9.2800	17:00 17:00 17:00 17:00	62 99 81 500	8,4800 8,4800 8,4800 8,4800	2 4 7 2	12 1628 57141 1383	8.2700 8.2600 8.2500 8.2400	8.4900 8.5000 8.5100 8.5200	8835 4302 2190 2394	6 8 5 4
DGA	15,8000	15:00	150	16.00	-1.25 %	97	15.8500	PKC	190	1	16	[+]
DGA	15.80 16.00	14.4000 17.6000	15:00 15:00 15:00 15:00	298 400 88 88	15,8000 15,8000 15,8000 15,8000	2 1 1 1	773 483 340 5	15.8000 15.5500 14.6000 1.0000	16.3000 16.8500 16.9000 17.0000	506 120 227 577	1 1 3 2
DIAG	172,9500	17:01	39	176.00	-1.73 %	844	172.9500	173.2500	28	59	10 315	[+]
DIA	172.50 176.80	158.4000 193.6000	17:00 17:00 17:00 17:00	14 15 92 22	172,9500 172,9500 172,9500 172,9500	1 1 1 2	100 26 50 27	172.8500 172.8000 172.7500 172.6000	173.4000 173.5000 173.5500 173.7500	12 28 60 28	1 2 2 2
DIGITANET	73,2000	17:00	44	73.50	-0.81 %	1	73.2000	73.9000	50	14	1 016	[+]
DIG	70.00 74.60	66.2000 80.8000	17:00 17:00 17:00 17:00	40 50 42 1	73,2000 73,2000 73,2000 73,2000	4 2 2 2	132 176 270 140	73.0000 72.9000 72.8000 72.7000	74.0000 74.4000 74.6000 74.7000	250 10 38 362	1 1 1 2
DINOPL	555,6000	17:00	49	550.40	0.87 %	846	555.4000	555.6000	954	190	104 715	[+]
DNP	545.60 556.00	495.4000 605.4000	17:00 17:00 17:00 17:00	80 36 10 112	555,6000 555,6000 555,6000 555,6000	1 1 1 2	318 195 98 129	555.2000 555.0000 554.8000 554.6000	555.8000 556.0000 556.2000 556.4000	172 109 76 559	3 2 1 2
DMGROUP	3,6600	17:00	1504	3.86	-3.94 %	3496	3.6600	3.8100	624	10	37	[+]
DMG	3.66 3.86	3.4800 4.2400	17:00 17:00 17:00 17:00	5 4 1000 3	3,6600 3,6600 3,6600 3,6600	3 2 1 1	1160 53 3 150	3.6500 3.6400 3.6200 3.6100	3.8600 3.9000 3.9200 3.9400	4065 140 730 348	2 2 3 2
DOMDEV	228,0000	17:03	28	235.00	-2.98 %	20	226.0000	228.0000	6	17	3 826	[+]
DOM	222.00 235.00	211.5000 258.5000	17:03 17:00 17:00 17:00	56 168 13 16	228,0000 228,0000 228,0000 228,0000	1 5 2 1	130 326 152 92	225.5000 225.0000 224.5000 224.0000	229.0000 232.0000 232.5000 233.0000	25 92 92 146	1 1 1 2
DRAGOENT	21,5000	17:00	1	21.40	-1.83 %	70	21.0000	21.5000	90	0	10	[+]
DGE	21.00 21.60	19.3000 23.5000	16:11 16:11 16:11 14:07	10 10 100 1	21,0000 21,1000 21,2000 21,6000	1 1 2 1	50 288 102 500	20.9000 20.8000 20.6000 20.5000	21.6000 21.7000 21.8000 21.9000	154 5 1 200	2 1 1 1
ECHO	4,7300	17:00	282	4.71	-1.46 %	718	4.7300	4.8100	791	1	3	[+]
ECH	4.71 4.81	4.2400 5.1800	17:00 17:00 14:22 13:36	5 8 200 5	4,7300 4,7300 4,8000 4,7200	1 3 4 4	338 1422 2033 2569	4.7200 4.7100 4.7000 4.6800	4.8300 4.8500 4.9000 4.9100	200 3005 1409 900	1 4 3 1
EDINVEST	6,1800	15:29	413	6.10	1.31 %	260	6.0200	6.1800	3562	2	14	[+]
EDI	6.00 6.18	5.5000 6.7000	15:29 15:29 13:53 13:53	290 1297 3 2	6,1200 6,1000 6,1000 6,1000	1 1 1 1	1300 30 300 730	6.0000 5.9600 5.9400 5.9000	6.2000 6.2600 6.3000 6.3600	2 37 1500 274	1 1 1 1
ELEKTROTI	54,1000	17:00	25	52.20	3.64 %	328	52.6000	54.4000	16	17	878	[+]
ELT	49.90 54.70	47.0000 57.4000	17:00 17:00 17:00 17:00	16 2 1 2	54,1000 54,1000 54,1000 54,1000	1 1 2 1	108 108 158 108	52.5000 52.4000 52.3000 52.2000	54.6000 54.7000 54.8000 55.0000	145 741 298 1393	2 2 2 6
ELKOP	2,6000	16:47	50	2.60	-0.38 %	2254	2.5300	2.5900	4000	20	52	[+]
EKP	2.51 2.60	2.3400 2.8600	16:46 16:46 16:41 16:39	191 229 725 881	2,6000 2,5900 2,5900 2,6000	3 2 3 3	1582 1525 3500 3045	2.5200 2.5100 2.5000 2.4900	2.6000 2.6100 2.6200 2.6300	8879 600 1318 1851	1 1 3 3
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	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
ENEA	17,5600	17:00	106	17.67	-0.62 %	153	17.5400	17.5600	7303	664	11 805	[+]
ENA	17.45 18.07	15.9100 19.4300	17:00 17:00 17:00 17:00	46 28 94 58	17,5600 17,5600 17,5600 17,5600	2 2 2 3	476 653 36 1614	17.5300 17.4800 17.4600 17.4500	17.5700 17.6000 17.6300 17.6500	168 168 722 319	1 1 2 2
ENELMED	20,0000	09:00	2	20.00	0.00 %	152	19.0000	20.0000	7405	0	0	[+]
ENE	20.00 20.00	18.0000 22.0000	17:00 16:38 16:38 16:37	2 10 10 10	20,0000 20,0000 20,0000 20,0000	1 1 1 0	70 72 1 0	18.8000 18.0000 0.0100 0.0000	20.4000 21.0000 21.2000 21.4000	138 40 70 70	2 1 1 1
ENERGA	12,2400	17:00	86	12.36	-0.16 %	24	12.1600	12.2400	590	42	506	[+]
ENG	12.06 12.38	11.1400 13.5800	17:00 17:00 17:00 17:00	200 270 250 152	12,2400 12,2400 12,2400 12,2400	2 4 4 8	970 1650 1619 3606	12.1400 12.1200 12.1000 12.0800	12.2800 12.3000 12.3400 12.3600	939 409 780 1796	3 1 3 5
ENERGOINS	2,3800	16:45	3	2.38	0.00 %	276	2.3400	2.3800	844	15	36	[+]
ENI	2.33 2.40	2.1500 2.6100	16:39 16:24 16:22 16:22	304 3 1 2	2,3400 2,3800 2,3400 2,3400	2 2 3 8	1898 219 8599 6224	2.3300 2.3200 2.3100 2.3000	2.4000 2.4100 2.4200 2.4300	2067 1844 2112 950	1 2 4 1
ENTER	60,8000	17:00	81	61.60	-0.49 %	6	60.8000	61.0000	63	2	151	[+]
ENT	60.60 61.60	55.5000 67.7000	17:00 17:00 16:46 16:33	13 2 1 1	60,8000 60,8000 60,8000 61,0000	5 5 2 2	143 197 45 32	60.6000 60.5000 60.4000 60.3000	61.2000 61.3000 61.4000 61.5000	38 187 50 118	1 1 1 3
EQUNICO	0,6660	15:24	1000	0.67	6.39 %	358	0.6320	0.6660	506	2	1	[+]
EQU	0.63 0.67	0.6000 0.7320	13:30 12:52 12:13 10:07	15 90 22 50	0,6660 0,6660 0,6320 0,6660	1 1 1 2	3000 800 4000 2020	0.6300 0.6260 0.6240 0.6220	0.6680 0.6700 0.6760 0.6780	2500 17466 2000 2500	1 5 1 1
ERBUD	36,4000	17:00	50	37.40	-1.09 %	461	36.4000	36.9000	97	4	141	[+]
ERB	36.40 37.40	33.7000 41.1000	17:00 17:00 17:00 17:00	5 56 30 10	36,4000 36,4000 36,4000 36,4000	3 2 8 2	73 47 2567 325	36.3000 36.2000 36.0000 35.9000	36.9500 37.0000 37.1500 37.2000	40 199 100 181	1 2 2 2
ERG	47,0000	17:00	2	0.00	0.00 %	170	45.0000	47.0000	98	0	0	[+]
ERG	0.00 0.00	42.4000 51.5000	10:54 09:00 15:34 10:24	5 27 2 112	46,0000 47,0000 47,0000 46,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	47.2000 47.6000 48.0000 50.0000	160 50 185 510	1 1 1 2
ESOTIQ	35,2000	16:47	1	35.40	-0.56 %	135	34.8000	35.2000	49	2	62	[+]
EAH	34.60 35.40	31.9000 38.9000	16:47 16:22 16:00 15:40	4 15 21 50	35,1000 34,8000 35,1000 35,0000	1 1 2 2	100 8 70 111	34.7000 34.6000 34.5000 34.4000	35.3000 35.4000 35.5000 35.7000	65 107 250 25	3 3 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	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	3,0100	17:00	10	3.12	-4.44 %	1523	3.0100	3.0700	1000	42	130	[+]
EUC	3.01 3.16	2.8100 3.4300	17:00 16:49 16:47 16:46	499 499 1 989	3,0100 3,0200 3,0200 3,0100	2 1 1 1	2137 3000 146 800	3.0000 2.9800 2.9700 2.9600	3.0800 3.0900 3.1000 3.1100	4000 230 2000 548	1 1 1 1
EUROCASH	9,6000	17:04	1000	10.80	-15.27 %	60922	9.6000	9.6400	968	2 224	22 160	[+]
EUR	9.60 10.80	8.7500 10.6900	17:04 17:04 17:04 17:04	1608 3000 1000 250	9,6000 9,6000 9,6000 9,6000	1 2 5 5	7081 215 1372 4614	9.5850 9.5700 9.5600 9.5500	9.7000 9.7050 9.7200 9.7350	4918 4009 811 811	2 2 2 2
EUROHOLD	2,3800	16:39	1	0.00	0.00 %	820	2.2800	2.3800	230	0	0	[+]
EHG	0.00 0.00	2.1600 2.6000	15:14 14:46 14:46 11:32	20 1000 174 8	2,3800 2,3800 2,3800 2,3800	1 2 1 1	105 35 20 298	2.2600 2.2000 2.1600 2.0200	2.4200 2.5400 2.5800 2.6000	2476 700 146 418	1 1 1 1
EUROTEL	18,4500	17:00	4	18.75	-1.07 %	102	18.4500	18.5000	282	3	63	[+]
ETL	18.45 18.85	16.9000 20.6000	16:41 16:38 15:52 15:11	6 53 78 5	18,4500 18,5000 18,5000 18,5000	3 2 3 2	357 102 727 144	18.4000 18.3500 18.3000 18.2500	18.7500 18.8500 18.9000 18.9500	200 150 200 24	1 1 2 2
FABRITY	27,8000	16:10	1	27.80	-0.36 %	173	27.7000	27.9000	444	2	51	[+]
FAB	27.70 27.90	25.1000 30.5000	15:31 15:31 15:31 14:44	28 11 50 1	27,7000 27,7000 27,7000 27,8000	3 7 4 2	189 1539 1301 1111	27.6000 27.5000 27.4000 27.2000	28.0000 28.6000 28.8000 28.9000	1935 286 100 165	3 1 1 1
FASING	11,2000	16:42	198	11.30	-0.88 %	531	11.2000	11.5000	447	1	14	[+]
FSG	11.20 11.30	10.2000 12.4000	16:42 16:42 16:42 16:42	90 670 2 40	11,2000 11,2000 11,2000 11,2000	2 4 2 1	1070 577 318 66	11.1000 11.0000 10.9000 10.7000	11.6000 11.7000 12.0000 12.1000	315 642 200 200	2 1 1 1
FEERUM	12,0000	15:29	100	12.00	0.00 %	125	11.8500	12.0000	500	1	11	[+]
FEE	11.65 12.00	10.8000 13.2000	15:22 15:15 15:15 10:07	200 90 10 300	12,0000 12,0000 11,9500 12,0000	1 1 1 1	100 500 222 400	11.7500 11.7000 11.2500 11.2000	12.3000 12.5000 12.7000 12.9000	22 49 1026 122	1 1 1 1
FERRO	34,3000	17:00	1	34.20	1.18 %	115	33.8000	34.3000	234	1	33	[+]
FRO	33.50 34.40	30.8000 37.6000	17:00 16:33 16:33 16:33	30 12 5 1	34,3000 34,3000 34,2000 33,5000	1 2 3 1	10 15 124 35	33.6000 33.5000 33.3000 33.2000	34.4000 34.5000 34.8000 34.9000	861 377 306 207	3 3 5 3
FMG	92,6000	16:44	1	91.40	1.31 %	1	88.4000	92.6000	1	0	2	[+]
FMG	88.20 92.80	82.4000 100.5000	16:44 16:44 16:44 10:17	1 1 1 1	92,6000 92,6000 88,2000 92,8000	1 1 1 1	1 6 6 11	88.2000 88.0000 87.8000 86.4000	92.8000 93.0000 93.4000 94.2000	52 12 12 6	1 1 1 1
FON	1,0000	12:54	100	0.00	0.00 %	1500	1.0000	PKC	15	0	0	[+]
FON	0.00 0.00	0.9000 1.1000	12:47 12:43 12:43 12:34	500 45 979 200	1,0000 1,0000 1,0000 1,0000	4 1 1 1	2126 83 100 1000	0.9000 0.8900 0.8240 0.8200	0.9000 1.0000 1.1000 1.1900	17 200 500 1499	1 1 1 1
FORTE	26,7000	17:00	78	27.20	-1.84 %	258	26.7000	27.0000	287	1	39	[+]
FTE	26.60 27.20	24.5000 29.9000	17:00 17:00 16:45 16:42	18 7 200 45	26,7000 26,7000 26,9000 26,9000	8 11 5 1	297 2126 121 111	26.6000 26.5000 26.4000 26.3000	27.1000 27.2000 27.4000 27.6000	61 75 1 165	1 2 1 3
GAMEOPS	15,8400	16:49	1	15.88	-0.13 %	4	15.6200	15.8400	128	1	17	[+]
GOP	15.50 15.94	14.3000 17.4600	12:36 12:02 12:02 12:02	5 68 82 215	15,8800 15,5000 15,5000 15,5000	1 1 5 1	95 400 601 100	15.6000 15.5400 15.5000 15.4400	15.8600 15.9400 15.9800 16.0000	47 695 39 257	1 1 1 3
GAMFACTOR	11,4500	17:00	30	11.45	4.09 %	80	11.2000	11.4500	856	49	553	[+]
GIF	10.95 11.75	10.3500 12.5500	17:00 16:43 16:43 16:43	1 110 3 87	11,4500 11,2000 11,2000 11,2000	2 2 2 1	286 200 401 200	11.1500 11.1000 11.0500 11.0000	11.5000 11.5500 11.6500 11.7000	4454 525 2723 2815	5 3 7 7
GENOMTEC	7,5000	16:48	100	7.48	0.81 %	1000	7.3300	7.5000	689	16	117	[+]
GMT	7.28 7.51	6.7400 8.2200	16:47 16:43 16:43 16:43	285 26 40 48	7,5000 7,5000 7,4900 7,4900	1 2 1 2	289 737 500 202	7.3000 7.2800 7.2600 7.2500	7.5100 7.5400 7.5500 7.5600	523 374 1000 200	1 2 1 1
GETIN	0,6680	17:00	17	0.66	0.91 %	30200	0.6610	0.6680	42229	137	91	[+]
GTN	0.66 0.67	0.5960 0.7280	16:07 15:58 15:48 15:32	15839 10000 500 2730	0,6620 0,6620 0,6620 0,6660	1 3 1 2	10000 2100 10332 45386	0.6600 0.6590 0.6580 0.6570	0.6690 0.6720 0.6740 0.6760	5100 2500 3000 5280	1 1 1 1
GIGROUP	1,9900	13:07	11	2.01	-1.49 %	10	1.9500	1.9850	500	11	22	[+]
GIG	1.83 2.04	1.8100 2.2100	13:07 13:07 13:06 13:06	150 39 110 190	1,9800 1,9700 1,9700 1,9500	1 1 1 2	250 200 1982 450	1.9000 1.8600 1.8550 1.8250	1.9900 2.0000 2.0200 2.0600	1866 900 250 2655	2 2 1 4
GOBARTO	27,5000	17:00	51	26.70	0.00 %	62	26.4000	27.5000	635	1	16	[+]
GOB	26.50 27.50	24.1000 29.3000	17:00 16:47 15:15 10:32	99 1 50 1	27,5000 27,3000 27,2000 27,5000	3 2 1 1	67 350 150 1	26.1000 26.0000 25.8000 25.4000	27.7000 28.0000 28.2000 28.7000	760 546 78 70	2 2 1 1
GPW	51,5000	17:00	183	52.00	1.28 %	500	51.5000	51.5500	2	125	6 405	[+]
GPW	50.30 52.00	46.8000 57.2000	17:00 17:00 17:00 17:00	56 37 25 10	51,5000 51,5000 51,5000 51,5000	1 1 1 4	10 662 662 1178	51.1500 51.1000 51.0500 51.0000	51.6000 51.6500 51.7000 51.7500	2029 42 19 1182	3 1 1 4
GREENX	1,9000	17:00	95	1.87	0.00 %	24	1.8940	1.9000	6321	469	883	[+]
GRX	1.85 1.92	1.6850 2.0580	17:00 17:00 17:00 17:00	500 1074 1138 10	1,9000 1,9000 1,9000 1,9000	2 2 2 8	971 222 200 962	1.8900 1.8880 1.8870 1.8860	1.9010 1.9020 1.9030 1.9040	210 1709 400 300	3 6 3 3
GRENEVIA	2,9200	16:47	3	2.94	0.69 %	500	2.8900	2.9300	883	61	179	[+]
GEA	2.87 2.95	2.6450 3.2250	16:47 16:47 16:46 16:46	1 135 906 906	2,9200 2,9300 2,9250 2,9250	1 3 1 2	420 16801 401 1070	2.8850 2.8800 2.8650 2.8600	2.9400 2.9450 2.9500 2.9600	2043 11476 32137 2120	3 3 9 3
GRODNO	10,3500	16:18	13	10.50	-1.43 %	687	10.3500	10.5500	1000	9	95	[+]
GRN	10.30 10.70	9.4600 11.5500	16:04 16:04 15:54 15:54	16 206 1 1	10,3000 10,3500 10,3500 10,3500	2 2 1 2	1026 251 150 4	10.3000 10.1500 10.1000 10.0500	10.6500 10.7000 10.7500 10.8000	230 499 100 2843	1 3 1 4
GRUPAAZOTY	24,0000	17:02	2127	24.84	-3.23 %	9297	24.0000	24.0400	1	275	6 602	[+]
ATT	23.82 24.84	22.3600 27.3200	17:02 17:02 17:02 17:02	45 1034 1034 34	24,0000 24,0000 24,0000 24,0000	2 3 2 3	93 99 2017 193	23.9600 23.9400 23.9200 23.9000	24.2000 24.2200 24.2400 24.2600	5 3 3 25	1 1 1 4
GTC	3,9900	17:00	1	4.08	-1.24 %	101	3.9900	4.0700	1519	1	3	[+]
GTC	3.99 4.08	3.6800 4.4800	17:00 17:00 15:39 14:23	98 207 20 39	3,9900 3,9900 4,0100 4,0100	2 2 1 1	2703 756 250 40	3.9800 3.9400 3.9200 3.9100	4.0800 4.0900 4.1000 4.1500	561 1490 1350 1000	2 1 2 1
HANDLOWY	118,6000	17:00	8	119.00	-1.33 %	74	118.4000	118.6000	719	29	3 413	[+]
BHW	118.00 120.60	107.2000 130.8000	17:00 17:00 17:00 17:00	6 7 12 8	118,6000 118,6000 118,6000 118,6000	3 15 5 9	1365 1622 125 651	118.2000 118.0000 117.8000 117.6000	118.8000 119.0000 119.2000 119.4000	9 120 29 538	1 3 2 5
HARPER	4,6800	16:49	200	4.69	-0.21 %	4	4.6000	4.6400	1895	3	15	[+]
HRP	4.60 4.70	4.2300 5.1400	14:55 14:05 12:14 12:13	1 5 25 400	4,6000 4,7000 4,7000 4,6000	1 3 1 1	75 8933 500 500	4.5700 4.5600 4.5500 4.5200	4.6800 4.7000 4.7200 4.7300	200 3363 143 252	1 2 1 1
HELIO	25,6000	16:24	14	25.70	0.79 %	26	25.6000	26.0000	82	0	5	[+]
HEL	25.40 26.60	23.2000 28.2000	11:09 09:29 09:29 09:25	100 3 1 9	26,0000 26,6000 26,6000 25,4000	1 1 3 5	68 628 118 3132	25.5000 25.4000 25.1000 25.0000	26.5000 26.6000 26.8000 26.9000	102 1 302 400	2 1 4 1
HERCULES	1,0400	14:36	30	1.03	0.97 %	100	1.0100	1.0400	4178	6	6	[+]
HRS	1.00 1.06	0.9280 1.1300	13:52 12:59 12:32 12:04	2 200 50 865	1,0400 1,0200 1,0400 1,0200	1 2 1 2	733 146 20 1020	1.0050 1.0000 0.9980 0.9940	1.0500 1.0600 1.0700 1.0750	50 5079 10000 1500	1 2 1 1
HUUUGE	18,3200	17:00	10	18.30	0.33 %	100	18.3000	18.4000	158	6	118	[+]
HUG	18.20 18.50	16.4800 20.1000	17:00 17:00 17:00 17:00	2 15 1 2	18,3200 18,3200 18,3200 18,3200	1 2 4 11	40 550 1298 6579	18.2600 18.2400 18.2200 18.2000	18.4800 18.5000 18.5800 18.6400	123 3655 130 127	1 2 1 2
HYDROTOR	22,1000	15:57	94	21.80	1.38 %	30	21.7000	22.2000	114	1	11	[+]
HDR	21.80 22.40	19.6500 23.9000	15:46 14:34 12:38 11:57	198 40 50 117	22,1000 22,0000 22,4000 21,9000	1 1 1 3	8 2 25 49	21.5000 21.4000 21.3000 21.1000	22.4000 22.5000 22.6000 22.7000	335 401 23 20	1 3 1 1
IBSM	70,8000	16:47	1	71.20	-0.56 %	1	68.8000	71.0000	23	0	6	[+]
IBS	68.40 71.20	64.2000 78.2000	10:58 10:09 09:52 09:52	1 2 25 1	68,6000 71,0000 68,4000 68,4000	1 1 1 1	1 5 115 8	68.6000 68.4000 68.2000 67.8000	71.2000 71.4000 71.6000 73.0000	1 110 56 10	1 1 1 1
IDMSAPL	0,7500	16:46	9778	0.76	-0.66 %	11000	0.7000	0.7500	10000	12	9	[+]
IDM	0.75 0.76	0.6800 0.8300	16:46 12:52 12:39 11:58	1722 16 2 59	0,7550 0,7550 0,7550 0,7550	1 1 1 1	3489 4000 2257 300	0.6650 0.6450 0.5700 0.3500	0.7600 0.8300 0.8500 0.8600	79 2608 859 1734	1 1 3 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	4661	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	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 95	1 1 1 2
IFIRMA	27,4000	16:40	25	27.60	-0.36 %	40	27.3000	27.4000	50	2	49	[+]
IFI	27.20 27.80	24.8500 30.3500	15:50 15:50 15:17 14:54	50 5 20 9	27,4500 27,4500 27,4500 27,2500	2 4 3 1	150 168 163 100	27.2500 27.2000 27.1000 27.0500	27.4500 27.5000 27.6500 27.7000	192 52 95 344	1 1 2 4
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2743	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 2	90 3078 50 3367	0.4390 0.4300 0.4200 0.3930	0.3900 0.3930 1.0000 1.0100	38 400 1000 505	1 1 1 1
IMCOMPANY	31,2000	16:49	7	31.70	-1.27 %	2	30.8000	31.9000	358	6	182	[+]
IMC	29.50 33.30	28.6000 34.8000	16:42 16:42 16:07 16:06	2 40 300 35	31,9000 31,8000 31,7000 31,6000	1 1 1 1	25 90 390 10	30.7000 30.6000 30.4000 30.1000	32.0000 32.5000 32.7000 32.9000	201 101 300 10	2 1 1 1
IMMOBILE	2,4800	17:00	154	2.63	-5.70 %	1556	2.4800	2.5500	6000	66	166	[+]
GKI	2.46 2.63	2.3700 2.8900	16:21 16:21 15:56 15:54	724 76 20 40	2,5300 2,5300 2,5300 2,4800	4 2 4 3	5894 2774 4800 3714	2.4700 2.4600 2.4500 2.4200	2.5600 2.5700 2.6000 2.6100	1308 2000 3325 2000	1 1 4 1
IMPERA	1,1200	10:52	1	1.12	0.00 %	3703	1.1200	1.2000	7194	0	0	[+]
IMP	1.12 1.12	1.0100 1.2300	09:22 17:00 16:46 11:39	288 1 1 650	1,1200 1,1200 1,1200 1,1300	1 1 3 1	1445 7000 3455 1777	1.1100 1.1000 1.0900 1.0800	1.2900 1.3000 1.3300 1.3600	9 2 468 2600	1 1 1 1
IMS	3,7000	16:25	430	3.71	-0.27 %	3282	3.6500	3.7000	1000	7	26	[+]
IMS	3.60 3.71	3.3400 4.0800	16:25 16:25 16:25 16:25	100 4 25 181	3,7000 3,7000 3,7000 3,6900	1 1 2 2	771 40 250 800	3.6400 3.6300 3.6200 3.6100	3.7100 3.7200 3.7300 3.7400	290 1026 4545 90	1 4 2 1
INC SA	1,9500	17:00	6	2.00	0.00 %	510	1.9100	1.9500	144	4	8	[+]
INC	1.91 2.00	1.8000 2.2000	16:02 15:58 15:58 15:58	1 309 10 10	1,9100 1,9100 1,9200 1,9250	3 1 1 1	6300 10450 6 1500	1.9000 1.8900 1.8400 1.8100	1.9750 1.9900 1.9950 2.0300	1630 460 3800 1580	1 1 1 1
INGBSK	312,0000	17:00	2	313.00	-0.32 %	9	311.5000	312.0000	336	23	7 143	[+]
ING	309.00 315.00	282.0000 344.0000	17:00 17:00 17:00 17:00	6 6 2 3	312,0000 312,0000 312,0000 312,0000	2 2 2 3	5 5 5 25	311.0000 310.5000 310.0000 309.5000	313.0000 313.5000 314.0000 314.5000	8 31 681 260	1 1 4 3
INPRO	7,3000	15:46	5	7.30	1.39 %	190	7.2000	7.3000	790	0	2	[+]
INP	7.30 7.30	6.6000 8.0000	13:19 13:18 13:12 11:20	10 53 7 14	7,3000 7,3000 7,3000 7,3000	1 2 2 5	2 179 171 1331	7.1500 7.1000 7.0500 7.0000	7.6000 7.7000 7.9000 8.0000	597 234 300 393	2 2 1 2
INSTALKRK	42,4000	14:54	12	42.40	0.24 %	79	41.6000	42.3000	118	0	3	[+]
INK	41.60 42.40	38.2000 46.6000	10:48 10:48 10:11 10:11	9 11 2 1	42,4000 42,4000 41,6000 41,6000	1 1 2 1	66 51 92 51	41.5000 41.1000 41.0000 40.9000	42.4000 42.5000 42.6000 42.9000	115 322 29 22	2 2 1 1
INTERBUD	2,2500	14:35	543	0.00	0.00 %	5	2.1600	2.2000	1000	0	0	[+]
ITB	0.00 0.00	2.0300 2.4700	14:19 14:19 14:19 14:19	1000 3832 1435 190	2,2500 2,2500 2,2500 2,2500	1 1 1 1	207 1400 501 999	2.1500 2.1300 2.1200 2.1100	2.2500 2.2600 2.2700 2.2900	2457 3155 1500 991	2 3 1 2
INTERCARS	574,0000	17:00	17	574.00	-0.52 %	117	570.0000	575.0000	2	22	12 488	[+]
CAR	569.00 577.00	517.0000 631.0000	17:00 17:00 17:00 17:00	3 6 1 3	574,0000 574,0000 574,0000 574,0000	3 4 4 1	46 21 204 145	569.0000 568.0000 567.0000 566.0000	576.0000 577.0000 578.0000 579.0000	31 8 111 4	1 2 2 1
INTERSPPL	0,3500	17:00	2217	0.36	-1.41 %	14176	0.3500	0.3600	5229	24	9	[+]
IPO	0.35 0.36	0.3200 0.3900	17:00 17:00 16:47 16:47	1000 746 754 1252	0,3500 0,3500 0,3520 0,3520	4 1 1 2	5243 2400 23048 13000	0.3480 0.3470 0.3460 0.3450	0.3650 0.3700 0.3720 0.3740	16108 23829 200 23000	1 5 1 1
INTROL	7,9000	16:19	18	7.90	0.25 %	2	7.7600	7.8800	100	4	32	[+]
INL	7.66 7.90	7.1200 8.6800	16:19 16:19 16:05 15:55	15 2 2 94	7,9000 7,9000 7,9000 7,9000	1 2 2 2	200 290 185 14	7.7400 7.7200 7.7000 7.6800	7.9000 7.9200 7.9400 7.9600	232 137 15 245	1 2 1 2
IPOPEMA	3,1700	16:49	600	3.16	-3.06 %	1400	3.1700	3.2900	416	11	35	[+]
IPE	3.16 3.30	2.8500 3.4700	16:48 16:48 16:48 16:48	1893 982 1000 2930	3,3000 3,3000 3,3000 3,2800	1 2 1 2	2374 200 1500 654	3.1600 3.1500 3.1200 3.1100	3.3000 3.3400 3.3800 3.4000	12902 325 2 2900	1 1 1 1
IZOLACJA	3,6000	17:00	2	3.62	0.00 %	1230	3.5100	3.6000	1087	0	2	[+]
IZO	3.51 3.62	3.2600 3.9800	10:40 10:39 10:39 10:39	100 36 2 2	3,5100 3,5100 3,5200 3,5200	2 2 1 1	1269 1977 10 300	3.5000 3.4900 3.4000 3.3400	3.6200 3.6300 3.6400 3.6800	221 3 748 148	2 1 1 2
IZOSTAL	2,8100	16:30	80	2.77	0.00 %	87	2.7700	2.8100	1341	12	34	[+]
IZS	2.75 2.81	2.5000 3.0400	15:50 15:50 15:41 15:41	273 127 200 180	2,7700 2,7700 2,8000 2,8000	1 5 4 3	750 1735 2480 1508	2.7600 2.7500 2.7400 2.7300	2.8200 2.8300 2.8400 2.8500	6000 5000 2084 500	3 1 5 1
JRHOLDING	5,3000	16:45	40	5.22	1.53 %	107	5.2000	5.3000	1260	2	10	[+]
JRH	5.20 5.30	4.7000 5.7400	16:45 14:21 11:36 11:36	15 5 13 156	5,3000 5,2000 5,3000 5,2800	1 2 3 1	198 1130 1052 50	5.1600 5.1400 5.0800 5.0600	5.4000 5.5400 5.5800 5.6000	1200 100 889 20633	2 1 2 1
JSW	22,8500	17:02	195	23.18	-1.42 %	12745	22.8500	23.0000	2	282	6 482	[+]
JSW	22.74 23.28	20.8700 25.4900	17:02 17:02 17:01 17:01	100 105 95 5	22,8500 22,8500 22,8500 22,8500	1 4 5 7	100 116 1560 1272	22.8400 22.8300 22.8200 22.8100	23.0100 23.0300 23.0500 23.0700	1 1 2 1	1 1 2 1
JWWINVEST	2,7800	09:56	100	2.78	0.00 %	1500	2.7400	2.7800	407	0	0	[+]
JWW	2.78 2.78	2.5100 3.0500	09:16 10:32 10:04 16:46	5 10 7 35	2,7800 2,7800 2,7800 2,7800	4 2 2 1	674 990 400 4	2.7100 2.6500 2.6400 2.6300	2.7900 2.8000 2.8100 2.8200	2184 2200 250 206	2 2 1 1
KCI	0,8760	16:49	2	0.88	-0.45 %	2428	0.8560	0.8760	5051	1	1	[+]
KCI	0.86 0.88	0.7920 0.9640	16:49 16:49 11:19 10:52	400 932 2 6	0,8560 0,8580 0,8760 0,8600	1 1 2 1	5000 5000 5868 5000	0.8540 0.8520 0.8500 0.8480	0.8800 0.8820 0.8840 0.8860	3281 7925 2300 5300	2 3 1 2
KERNEL	20,0000	17:03	6	21.20	-4.53 %	5406	20.0000	20.1500	489	32	652	[+]
KER	20.00 21.25	19.0800 23.3000	17:00 17:00 17:00 17:00	229 27 332 100	20,0000 20,0000 20,0000 20,0000	1 1 3 1	71 4 2888 87	19.9800 19.9600 19.9000 19.8400	20.2000 20.4000 20.6500 20.8000	1100 46 65 500	2 1 1 1
KETY	846,0000	17:00	3	857.50	-1.40 %	45	845.5000	846.0000	49	7	6 318	[+]
KTY	838.00 857.50	772.0000 943.0000	17:00 17:00 17:00 17:00	35 25 6 13	846,0000 846,0000 846,0000 846,0000	2 1 1 2	10 6 13 83	845.0000 844.5000 844.0000 843.5000	846.5000 847.0000 847.5000 848.0000	5 3 8 72	1 1 1 1
KGHM	123,7500	17:04	20	127.30	-2.67 %	577	123.7000	123.7500	37	953	118 669	[+]
KGH	122.90 127.50	114.6000 140.0000	17:04 17:04 17:04 17:04	200 20 29 6	123,7500 123,7500 123,7500 123,7500	1 5 7 14	80 1980 5251 2744	123.6500 123.6000 123.5500 123.5000	123.8000 123.8500 123.9000 123.9500	928 128 142 725	1 1 1 1
KGL	14,2000	16:43	54	14.30	-0.70 %	30	14.0000	14.2000	191	0	1	[+]
KGL	14.00 14.30	12.9000 15.7000	15:21 15:21 10:08 09:38	1 1 2 30	14,2000 14,0000 14,2000 14,2000	1 1 1 1	1 107 100 681	13.9000 13.8000 13.7000 13.6000	14.3000 14.4000 14.5000 14.9000	118 479 552 400	1 2 1 2
KINOPOL	19,4500	17:00	2	19.45	0.78 %	936	19.2500	19.4500	237	4	72	[+]
KPL	19.20 19.50	17.5500 21.3000	16:48 16:48 16:48 16:48	314 100 50 36	19,2500 19,3000 19,3000 19,3000	5 1 3 9	1321 84 209 1950	19.2000 19.1000 19.0500 19.0000	19.5000 19.5500 19.6000 19.6500	985 508 864 900	5 3 4 2
KOGENERA	58,0000	17:02	60	59.00	-1.19 %	105	58.0000	58.5000	65	3	184	[+]
KGN	58.00 59.00	53.1000 64.9000	17:00 17:00 16:44 16:44	7 3 559 148	58,0000 58,0000 58,4000 58,4000	3 2 2 3	156 46 51 159	57.9000 57.8000 57.7000 57.6000	58.7000 58.8000 58.9000 59.0000	141 375 155 941	1 3 3 7
KOMPAP	22,6000	13:43	45	22.60	2.73 %	5	22.6000	23.0000	350	0	8	[+]
KMP	22.00 22.60	20.4000 24.8000	12:31 11:18 09:55 09:19	248 18 50 2	22,0000 22,0000 22,6000 22,6000	1 1 1 0	86 360 65 0	21.6000 21.0000 20.0000 0.0000	26.0000 26.6000 27.2000 29.0000	500 400 62 1500	1 1 1 1
KOMPUTRON	5,3000	17:00	400	5.12	3.92 %	984	5.2400	5.3400	200	51	271	[+]
KOM	5.12 5.46	4.6100 5.6200	17:00 17:00 17:00 17:00	1865 100 250 990	5,3000 5,3000 5,3000 5,3000	1 1 1 2	961 99 214 133	5.2200 5.2000 5.1400 5.0400	5.3600 5.3800 5.4000 5.4200	250 234 6945 512	1 1 4 1
KPPD	28,0000	17:00	30	28.00	0.00 %	44	27.0000	28.0000	252	0	7	[+]
KPD	27.00 28.00	25.2000 30.8000	16:42 16:39 16:39 12:07	30 14 36 4	28,0000 28,0000 27,8000 28,0000	3 1 2 1	325 38 42 50	26.8000 26.4000 26.0000 25.2000	29.2000 31.4000 33.2000 33.4000	22 22 3 60	1 1 1 1
KRAKCHEM	1,0750	17:01	110	1.09	-2.27 %	2236	1.0700	1.0750	5445	890	1 066	[+]
KCH	1.06 1.31	1.0750 1.3050	17:00 17:00 17:00 17:00	990 500 400 100	1,0750 1,0750 1,0750 1,0750	2 2 1 2	2011 5280 10 1700	1.0650 1.0600 1.0550 1.0500	1.0950 1.1000 1.1050 1.1100	2500 749 500 500	2 1 1 1
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	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
KRKA	780,0000	15:30	2	776.00	2.90 %	1	772.0000	780.0000	4	0	74	[+]
KRK	776.00 780.00	700.0000 852.0000	15:16 15:10 15:00 14:51	10 1 5 1	780,0000 780,0000 780,0000 780,0000	1 1 4 1	1 2 55 2	768.0000 766.0000 758.0000 742.0000	794.0000 800.0000 804.0000 840.0000	4 10 1 13	1 1 1 1
KRUK	405,7000	17:00	30	409.00	-1.12 %	13	405.6000	405.9000	6	22	9 098	[+]
KRU	402.70 410.00	368.1000 449.9000	17:00 17:00 17:00 17:00	5 1 5 14	405,7000 405,7000 405,7000 405,7000	1 1 1 1	2 3 13 6	405.2000 405.1000 404.9000 404.8000	406.0000 406.2000 406.5000 406.6000	14 6 56 4	2 2 2 2
KRVITAMIN	9,7800	17:00	1	9.50	-0.61 %	21	9.4800	9.7800	158	0	0	[+]
KVT	9.48 9.78	8.5600 10.4500	09:04 09:04 09:04 15:48	4 2 2 1	9,4800 9,4800 9,5000 9,8400	3 1 1 2	301 3 50 39	9.4600 9.4200 9.4000 9.3400	9.8000 9.9000 9.9200 10.0000	300 180 73 1221	1 1 1 1
KSGAGRO	3,3000	17:00	52	3.35	-4.35 %	1108	3.3000	3.4200	500	24	81	[+]
KSG	3.25 3.51	3.0200 3.6800	17:00 16:43 16:40 16:39	1300 348 63 80	3,3000 3,3900 3,3600 3,3600	3 4 1 2	1051 3181 1000 1300	3.2600 3.2500 3.2300 3.2200	3.4300 3.4400 3.4500 3.5100	1239 3155 2673 1311	1 2 1 2
LABOPRINT	15,3000	11:29	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	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
LARQ	1,9350	09:02	2	1.94	0.00 %	7020	1.8600	1.9350	10	0	0	[+]
LRQ	1.94 1.94	1.7450 2.1200	16:44 16:38 16:38 16:19	1 769 25 975	1,9350 1,8800 1,8800 1,8800	2 1 2 1	2600 601 4272 349	1.8400 1.8100 1.8000 1.7150	1.9400 1.9600 1.9700 2.0300	726 4628 1116 995	2 1 1 1
LENA	2,9400	15:13	50	2.95	-0.34 %	2932	2.9300	2.9400	1437	1	4	[+]
LEN	2.88 2.95	2.6600 3.2400	14:56 14:20 12:23 09:55	50 18 10 103	2,9300 2,9300 2,9400 2,9400	1 2 1 2	200 499 4 534	2.9000 2.8900 2.8800 2.8700	2.9500 2.9600 2.9800 2.9900	3332 1085 400 1500	4 1 1 1
LENTEX	7,3000	17:00	854	7.34	-0.27 %	146	7.3000	7.3400	87	21	150	[+]
LTX	7.24 7.34	6.6200 8.0600	16:13 14:55 14:45 14:45	10 8500 1437 77	7,3400 7,2400 7,2400 7,2400	2 2 1 2	273 61 2 152	7.2400 7.2200 7.1800 7.1400	7.3600 7.4000 7.4600 7.5000	600 277 1300 4200	1 1 2 2
LESS	0,2250	17:00	2	0.23	-0.88 %	80	0.2230	0.2250	78	61	14	[+]
LES	0.22 0.23	0.2050 0.2490	16:21 16:21 16:21 13:53	9840 80 80 5956	0,2220 0,2230 0,2240 0,2210	2 9 10 2	24911 14534 54524 7252	0.2220 0.2210 0.2200 0.2180	0.2260 0.2270 0.2280 0.2290	424 27076 80 6060	1 2 1 2
LIBET	1,4200	16:47	1000	1.46	-2.41 %	530	1.4200	1.4500	2501	8	12	[+]
LBT	1.41 1.46	1.3150 1.6050	10:45 10:31 10:27 10:27	49 1000 790 500	1,4500 1,4500 1,4100 1,4150	4 1 3 1	3614 8000 11596 1000	1.4100 1.4050 1.4000 1.3900	1.4600 1.4750 1.4800 1.4850	10 10 2000 7510	1 1 1 2
LOKUM	20,6000	17:00	31	20.80	1.48 %	50	20.5000	20.6000	59	1	17	[+]
LKD	20.30 21.30	18.7500 22.8000	16:16 15:49 15:43 14:47	5 29 40 10	20,6000 20,7000 20,7000 20,7000	2 1 3 1	2050 332 953 2000	20.4000 20.3000 20.1000 20.0000	20.8000 21.0000 21.3000 21.4000	50 50 435 100	1 1 3 1
LPP	16 450,0000	17:03	1	16,400.00	0.40 %	10	16450.0000	16455.0000	1	5	81 071	[+]
LPP	16,205.00 16,555.00	14760.0000 18040.0000	17:00 17:00 17:00 17:00	6 2 1 1	16 450,0000 16 450,0000 16 450,0000 16 450,0000	2 1 3 1	6 1 64 4	16445.0000 16440.0000 16435.0000 16430.0000	16470.0000 16475.0000 16485.0000 16495.0000	7 1 5 4	1 1 1 2
LSISOFT	18,0000	17:00	84	15.90	14.65 %	116	18.0000	18.5000	100	39	683	[+]
LSI	15.90 18.70	15.7000 19.1000	17:00 17:00 17:00 17:00	10 375 10 55	18,0000 18,0000 18,0000 18,0000	1 1 1 1	500 700 500 2000	17.8000 17.6000 17.0000 16.9000	18.6000 18.7000 18.8000 19.1000	10 188 430 330	1 1 1 2
LUBAWA	10,1800	17:02	1000	10.14	0.89 %	186	10.1700	10.1800	1020	687	6 872	[+]
LBW	9.78 10.30	9.1300 11.1500	17:02 17:00 17:00 17:00	200 3040 300 260	10,1800 10,1800 10,1800 10,1800	3 2 1 2	862 90 240 365	10.1500 10.1400 10.1100 10.0900	10.2000 10.2300 10.2400 10.2500	764 454 1777 47	2 1 1 1
MABION	10,2600	17:01	119	10.28	-0.19 %	250	10.2000	10.2600	857	30	310	[+]
MAB	10.18 10.40	9.2600 11.3000	17:01 17:00 17:00 17:00	41 44 205 15	10,2600 10,2600 10,2600 10,2600	4 8 3 7	11243 1405 1051 294	10.1800 10.1600 10.1400 10.1200	10.2800 10.3000 10.3200 10.3400	1999 2479 100 2	2 4 1 2
MAKARONPL	20,3000	16:44	20	20.30	0.00 %	273	20.1000	20.3000	220	3	59	[+]
MAK	20.10 20.50	18.2800 22.3000	16:35 16:35 16:07 16:07	20 26 24 1	20,1000 20,1000 20,1000 20,1000	2 5 1 2	306 1288 111 200	20.0500 20.0000 19.9200 19.9000	20.3500 20.4500 20.5000 20.5500	951 70 2153 5	2 2 11 1
MANGATA	72,4000	17:00	5	72.40	-2.16 %	104	72.2000	73.4000	59	0	8	[+]
MGT	71.60 73.60	65.2000 79.6000	15:28 15:22 13:51 13:51	31 1 1 1	73,4000 73,4000 73,6000 73,4000	1 1 1 3	24 10 1 32	72.0000 71.8000 71.6000 71.2000	73.6000 74.8000 76.0000 76.6000	20 50 14 7	1 1 1 1
MARVIPOL	7,2000	17:00	6929	7.00	2.56 %	3000	7.2000	7.2400	2129	783	5 570	[+]
MVP	7.00 7.28	6.3000 7.7000	17:00 17:00 16:46 16:42	1 421 28 4497	7,2000 7,2000 7,2000 7,2000	1 1 7 3	5 204 10135 830	7.1600 7.1400 7.1000 7.0600	7.2600 7.2800 7.3000 7.3200	4920 1341 1813 2224	4 4 5 2
MAXCOM	7,2800	17:00	2	7.34	0.28 %	12776	7.2400	7.2800	480	0	1	[+]
MXC	7.26 7.38	6.6200 8.0600	14:49 12:50 12:50 12:01	7 33 68 8	7,2800 7,2800 7,2800 7,2600	1 1 2 1	4 5 6 20	7.2200 7.1200 7.1000 7.0800	7.3000 7.3600 7.3800 7.4000	4624 2 167 1002	1 1 1 2
MBANK	812,4000	17:00	12	824.80	-1.10 %	21	812.4000	814.6000	24	22	17 339	[+]
MBK	790.00 824.80	742.4000 907.2000	17:00 17:00 17:00 17:00	21 14 5 20	812,4000 812,4000 812,4000 812,4000	3 2 2 1	85 16 57 25	812.0000 811.8000 811.2000 811.0000	815.4000 815.8000 816.0000 816.2000	5 5 131 14	1 1 3 1
MBWS	13,5000	10:07	2	13.50	-1.46 %	103	12.5000	13.5000	117	0	0	[+]
MBW	13.50 13.50	12.1500 14.8500	10:19 14:50 13:47 13:47	15 301 5 26	13,7000 13,6500 13,4000 13,4000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	13.7000 16.8000 18.8000 19.7000	24 58 150 140	2 1 1 1
MCI	25,9000	17:00	99	26.00	0.00 %	850	25.6000	25.9000	581	7	177	[+]
MCI	25.50 26.00	23.4000 28.6000	17:00 16:49 16:45 16:45	1 20 10 10	25,9000 25,9000 25,7000 25,8000	3 1 2 1	364 250 94 250	25.5000 25.4000 25.3000 25.2000	26.0000 26.1000 26.2000 26.4000	1809 10 560 37	6 1 5 1
MDIENERGIA	1,2800	16:47	1	1.37	-4.12 %	840	1.2800	1.3300	72	1	2	[+]
MDI	1.28 1.37	1.2300 1.5000	16:47 16:17 15:41 15:39	10 10 10 440	1,3200 1,3300 1,3300 1,2900	1 1 4 2	40 326 2150 356	1.2700 1.2600 1.2550 1.2450	1.3500 1.3650 1.3700 1.3750	6376 184 150 1032	3 3 1 2
MEDICALG	27,5000	17:02	177	27.05	1.66 %	101	27.4000	27.5000	872	25	676	[+]
MDG	26.45 28.25	24.3500 29.7500	17:02 17:00 17:00 17:00	200 500 44 106	27,5000 27,5000 27,5000 27,5000	2 1 2 1	102 66 266 300	27.3500 27.3000 27.2500 27.1500	28.0000 28.1500 28.2000 28.2500	294 22 361 281	1 1 3 3
MEDINICE	7,6400	16:36	48	7.72	1.19 %	27	7.6200	7.6500	400	5	36	[+]
ICE	7.50 7.79	6.9500 8.4900	16:21 15:52 15:52 15:50	2 90 83 176	7,6400 7,6200 7,6200 7,5000	1 1 1 8	30 600 50 1681	7.5300 7.5200 7.5100 7.5000	7.7100 7.7300 7.7400 7.7500	300 266 448 525	1 1 1 2
MENNICA	27,3000	17:00	40	27.60	0.00 %	81	27.3000	27.4000	50	2	42	[+]
MNC	27.10 28.00	24.9000 30.3000	16:46 16:44 16:42 16:41	2 50 50 30	27,5000 27,4000 27,5000 27,5000	1 2 1 3	153 204 400 385	27.2000 27.1000 27.0000 26.6000	27.5000 27.8000 27.9000 28.0000	92 74 1200 949	2 1 1 6
MERCATOR	43,5500	17:04	50	43.65	-0.80 %	229	43.5500	43.6000	188	4	183	[+]
MRC	43.20 43.85	39.3000 48.0000	17:00 17:00 17:00 17:00	77 144 4 425	43,5500 43,5500 43,5500 43,5500	2 3 2 5	67 137 101 165	43.2500 43.2000 43.1500 43.1000	43.7000 43.7500 43.8000 43.8500	624 57 207 23	4 1 3 1
MERCOR	24,5000	16:42	1	23.80	2.94 %	10	24.0000	24.5000	69	4	91	[+]
MCR	23.80 24.60	21.5000 26.1000	15:05 15:05 15:05 15:05	2 1 10 9	24,3000 24,3000 24,3000 24,4000	1 1 2 1	28 100 220 91	23.9000 23.8000 23.7000 23.6000	24.6000 24.7000 24.8000 24.9000	215 184 198 506	2 2 2 2
MEXPOLSKA	3,5300	17:00	2	3.54	-0.28 %	438	3.4600	3.5300	89	23	79	[+]
MEX	3.45 3.55	3.1900 3.8900	16:35 16:35 16:35 16:35	8000 7000 800 3	3,5000 3,5000 3,5000 3,5000	1 1 1 2	1334 610 370 425	3.4500 3.4200 3.4100 3.4000	3.5500 3.5700 3.6000 3.6300	387 10 1010 39	1 1 2 2
MFO	34,7000	16:30	10	33.70	2.66 %	69	34.6000	34.7000	66	4	143	[+]
MFO	32.70 34.90	30.4000 37.0000	15:54 15:50 15:34 13:17	684 70 1 5	34,5000 34,5000 34,7000 34,7000	1 1 3 1	299 293 404 160	34.3000 34.2000 34.1000 33.9000	34.8000 34.9000 35.0000 35.2000	117 548 491 311	3 4 7 2
MILKILAND	2,3000	16:49	90	2.38	-3.36 %	7801	2.2700	2.3000	3254	140	330	[+]
MLK	2.27 2.48	2.1500 2.6100	16:44 16:42 16:42 16:39	30 700 969 250	2,2700 2,2900 2,2700 2,2700	3 5 6 2	2043 4055 3218 4500	2.2600 2.2500 2.2400 2.2300	2.3100 2.3500 2.3800 2.3900	1254 2000 650 225	1 1 2 1
MILLENNIUM	15,2200	17:02	4145	14.77	3.26 %	83221	15.2200	15.2300	7441	3 522	53 026	[+]
MIL	14.50 15.39	13.3000 16.2400	17:00 17:00 17:00 17:00	15239 9761 10239 3350	15,2200 15,2200 15,2200 15,2200	1 2 2 1	23766 4637 6138 3641	15.1200 15.1100 15.1000 15.0900	15.2500 15.2600 15.2700 15.2800	100 1441 1729 6781	1 1 1 3
MIRACULUM	0,8100	14:57	50	0.81	0.00 %	3500	0.7920	0.8080	2741	3	3	[+]
MIR	0.79 0.81	0.7300 0.8900	14:06 10:54 09:19 15:42	90 3000 130 70	0,8100 0,7940 0,8100 0,8100	2 1 1 1	5638 7700 1301 2000	0.7900 0.7820 0.7800 0.7740	0.8100 0.8200 0.8280 0.8300	1390 300 3250 17500	2 1 1 2
MIRBUD	15,3700	17:04	100	15.67	-2.10 %	88	15.3700	15.4400	675	185	2 877	[+]
MRB	15.36 15.74	14.1100 17.2300	17:02 17:02 17:02 17:02	32 5 5 97	15,3700 15,3700 15,3700 15,3700	1 8 1 4	1500 7528 1500 74	15.3600 15.3500 15.3400 15.3200	15.4900 15.5000 15.5400 15.6000	234 4053 46 1025	1 3 2 2
MLPGROUP	85,0000	17:00	1	85.00	2.66 %	7	82.0000	85.0000	36	0	3	[+]
MLG	85.00 85.00	76.6000 93.4000	17:00 15:36 15:36 15:36	10 13 4 5	85,0000 85,0000 85,0000 85,0000	2 1 1 2	34 214 10 30	81.8000 81.2000 81.0000 80.4000	85.4000 85.8000 86.0000 86.4000	10 130 378 699	2 1 5 1
MLSYSTEM	16,6200	17:00	28	17.30	-3.82 %	139	16.6200	16.8200	90	26	436	[+]
MLS	16.48 17.30	15.5800 19.0200	17:00 17:00 17:00 16:49	23 53 47 40	16,6200 16,6200 16,6200 16,6200	3 2 5 1	1569 220 1247 100	16.6000 16.5200 16.5000 16.4600	16.8600 16.9000 16.9600 16.9800	90 1563 831 96	1 2 2 1
MOBRUK	291,5000	17:00	5	295.00	-0.68 %	5	291.5000	293.0000	49	3	934	[+]
MBR	288.00 295.00	265.5000 324.5000	16:49 16:49 16:49 16:48	1 2 5 9	292,0000 293,0000 292,0000 293,0000	5 2 3 1	63 11 6 1	291.0000 290.5000 290.0000 289.5000	293.5000 294.0000 295.0000 295.5000	12 116 179 34	2 3 5 1
MOJ	1,6000	09:13	425	0.00	0.00 %	5000	1.5000	1.5500	158	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	09:00 09:00 09:00 15:53	29 495 776 224	1,6000 1,6000 1,5900 1,5900	1 1 1 1	10 1000 505 45	1.3300 1.3000 1.2300 1.2000	1.6000 1.6500 1.6700 1.7000	5023 13 404 500	2 1 1 1
MOL	32,5400	16:21	2	32.42	-0.49 %	60	32.5400	32.9200	183	2	54	[+]
MOL	32.28 32.92	29.1800 35.6600	16:12 15:38 15:27 15:27	64 1 17 63	32,5400 32,9200 32,8000 32,8000	1 1 1 1	7 1 20 1	32.5000 32.4000 32.2000 31.8400	32.9600 32.9800 33.0000 33.1600	1900 20 1148 45	2 1 14 1
MOLECURE	8,3800	16:46	15	8.38	0.00 %	273	8.3300	8.3800	1620	2	13	[+]
MOC	8.30 8.40	7.5500 9.2100	13:46 12:24 12:24 12:16	100 23 7 21	8,3800 8,3800 8,3300 8,3300	2 1 2 2	496 77 420 185	8.3200 8.3100 8.3000 8.2800	8.3900 8.4000 8.4500 8.4700	5988 4643 36 12	1 3 3 1
MONNARI	4,9500	17:00	6	4.88	0.61 %	20	4.8700	4.9500	1484	3	12	[+]
MON	4.86 4.95	4.4000 5.3600	17:00 16:49 16:49 16:49	59 1 30 50	4,9500 4,9400 4,9100 4,9000	3 2 2 3	1434 169 1006 971	4.8600 4.8500 4.8400 4.8300	5.0000 5.0200 5.0400 5.0600	3118 104 122 929	3 1 1 3
MOSTALPLC	14,4500	14:36	8	14.55	-0.69 %	1	14.2500	14.4500	2	1	10	[+]
MSP	14.20 14.60	13.1000 16.0000	14:36 14:35 14:11 12:29	100 7 43 50	14,4500 14,4500 14,4500 14,2000	1 2 5 1	165 170 391 500	14.2000 14.1500 14.1000 14.0500	14.5500 14.6000 14.6500 14.7500	177 118 45 696	2 2 1 2
MOSTALWAR	7,4000	17:00	5	7.34	-0.80 %	273	7.2400	7.4000	206	2	17	[+]
MSW	7.24 7.44	6.6200 8.0600	16:47 16:47 16:47 16:47	138 150 211 200	7,2400 7,2400 7,2600 7,2800	3 3 1 2	763 572 311 510	7.2200 7.2000 7.1400 7.1200	7.4200 7.4400 7.4600 7.4800	250 175 391 300	2 1 3 1
MOSTALZAB	6,1000	17:00	54	6.13	-1.13 %	2800	6.0900	6.1000	146	24	149	[+]
MSZ	6.08 6.18	5.5200 6.7400	16:47 16:47 16:47 16:47	1200 450 300 172	6,1000 6,1000 6,1000 6,1000	3 3 3 1	6594 1533 230 410	6.0800 6.0500 6.0200 6.0100	6.1200 6.1600 6.1700 6.1800	600 759 1300 3043	2 2 2 4
MOVIEGAMES	15,0000	17:00	49	15.02	-0.27 %	86	14.9400	15.0000	1	2	34	[+]
MOV	14.88 15.06	13.5200 16.5200	17:00 16:40 16:25 16:10	1 2 1 1	15,0000 14,9400 14,9200 14,9200	2 3 3 2	87 93 140 52	14.9200 14.9000 14.8800 14.8600	15.0200 15.0600 15.1200 15.1400	181 12 15 5	3 1 1 1
MURAPOL	43,8000	17:00	44	44.00	-0.45 %	4	43.6500	43.9000	50	17	732	[+]
MUR	42.00 44.00	39.6000 48.4000	17:00 17:00 17:00 17:00	201 47 3 4	43,8000 43,8000 43,8000 43,8000	1 1 1 1	814 114 114 114	43.5000 43.4000 43.3500 43.3000	43.9500 44.0000 44.0500 44.1000	50 2775 500 700	1 4 1 2
MUZA	14,1500	16:10	71	0.00	0.00 %	2	13.7500	14.0500	2	0	0	[+]
MZA	0.00 0.00	12.7500 15.5500	10:07 13:54 13:54 13:28	50 19 1 59	14,1500 14,3000 14,2500 13,7000	1 1 2 1	552 157 1002 10	13.6000 13.3000 12.8000 12.0000	14.1000 14.2000 14.2500 14.3000	600 300 527 128	1 1 1 1
MWTRADE	3,5800	10:11	1	3.32	0.00 %	1	3.3200	3.4000	1000	1	3	[+]
MWT	3.32 3.58	3.0000 3.6400	09:54 09:54 09:54 16:44	999 4 1 1	3,3200 3,3200 3,3200 3,5800	1 1 1 2	389 1000 409 1420	3.3000 3.2000 3.1400 3.0800	3.6800 3.7400 3.7600 3.9200	991 816 429 110	2 1 1 1
NANOGROUP	3,0050	17:04	300	3.03	-2.44 %	12923	3.0000	3.0050	1417	74	223	[+]
NNG	2.95 3.08	2.7300 3.3300	17:04 17:03 17:03 17:00	283 4335 3665 2113	3,0050 3,0050 3,0050 3,0050	2 1 1 4	32 500 500 2005	2.9900 2.9800 2.9550 2.9500	3.0650 3.0700 3.0800 3.1000	5000 1500 3128 740	1 1 2 1
NEPTIS	117,0000	13:08	1	121.00	-3.31 %	70	116.0000	117.0000	16	0	1	[+]
YAN	117.00 121.00	109.0000 133.0000	13:08 09:09 09:09 09:09	1 1 1 1	117,0000 121,0000 121,0000 121,0000	1 1 1 1	47 50 50 70	114.0000 111.0000 110.0000 88.5000	121.0000 150.0000 160.0000 175.0000	68 6 20 461	1 1 1 1
NEUCA	715,0000	17:00	24	719.00	-0.69 %	19	712.0000	715.0000	7	1	409	[+]
NEU	711.00 719.00	648.0000 790.0000	17:00 17:00 17:00 16:48	5 1 1 4	715,0000 715,0000 715,0000 714,0000	7 11 3 3	61 53 10 10	711.0000 710.0000 709.0000 708.0000	717.0000 718.0000 719.0000 720.0000	17 6 6 11	1 1 1 2
NEWAG	81,7000	17:03	10	82.50	-0.37 %	30	80.6000	81.7000	157	38	3 136	[+]
NWG	79.90 82.90	74.3000 90.7000	17:00 17:00 17:00 17:00	100 137 21 32	81,7000 81,7000 81,7000 81,7000	1 2 2 1	200 26 244 237	80.5000 79.9000 79.8000 79.7000	81.8000 82.0000 82.6000 82.7000	444 630 50 36	2 2 1 1
NEXITY	1,9700	17:00	6	2.00	-1.50 %	100	1.8900	1.9700	194	6	11	[+]
NXG	1.90 2.00	1.8000 2.2000	16:21 16:19 16:19 15:58	1111 2000 198 44	1,9000 1,9100 1,9100 1,9800	1 3 1 1	500 1500 200 200	1.8600 1.8500 1.8300 1.8200	1.9800 2.0000 2.0200 2.0400	976 200 200 200	1 1 1 1
NOCTILUCA	98,0000	16:33	2	97.80	0.20 %	35	96.8000	97.8000	50	0	37	[+]
NCL	95.60 98.00	88.2000 107.5000	16:33 16:33 16:31 16:31	33 1 2 8	97,8000 97,8000 97,8000 97,6000	1 1 2 1	200 1 2 1	96.6000 96.0000 95.8000 95.6000	98.0000 98.4000 98.6000 98.8000	239 10 10 10	4 1 1 1
NOVAVISGR	1,5440	16:45	89	1.57	0.13 %	438	1.5480	1.5520	770	178	272	[+]
NVG	1.48 1.60	1.4140 1.7260	16:45 16:45 16:37 16:37	23 450 200 100	1,5440 1,5440 1,5240 1,5340	1 2 4 1	24 7847 7300 500	1.5260 1.5240 1.5100 1.5080	1.5580 1.5600 1.5700 1.5800	23 799 2623 1844	1 3 4 3
NOVITA	96,8000	17:02	10	104.00	-6.92 %	100	96.6000	96.8000	6	1	130	[+]
NVT	96.80 104.00	93.6000 114.0000	17:00 17:00 16:48 16:48	15 20 20 15	96,8000 96,8000 98,0000 97,0000	1 2 2 1	10 106 310 20	96.0000 95.6000 95.0000 94.4000	102.0000 103.0000 103.5000 104.0000	1 27 9 912	1 1 2 1
NTCAPITAL	0,6380	17:03	3200	0.69	-12.60 %	1000	0.6360	0.6380	9865	1 025	660	[+]
NTC	0.62 0.69	0.6200 0.7560	17:00 17:00 17:00 17:00	1192 870 759 174	0,6380 0,6380 0,6380 0,6380	1 1 3 5	198 610 9102 11178	0.6320 0.6280 0.6240 0.6220	0.6400 0.6420 0.6440 0.6460	12699 1000 3700 6500	1 1 2 2
NTTSYSTEM	9,1400	17:04	1	9.42	-0.65 %	597	9.1400	9.2600	2047	2	15	[+]
NTT	9.12 9.42	8.4800 10.3500	17:00 17:00 15:45 15:40	1 1 6 55	9,1400 9,1400 9,1200 9,1200	2 4 2 1	295 2465 414 250	9.1200 9.1000 9.0600 9.0400	9.2800 9.3000 9.3600 9.4000	10 40 70 1600	1 1 1 2
ODLEWNIE	9,3000	16:48	6	9.36	-0.64 %	57	9.2800	9.3000	284	1	11	[+]
ODL	9.28 9.36	8.4400 10.2500	15:09 14:49 14:14 13:02	7 18 6 2	9,3000 9,2800 9,2800 9,3000	1 2 1 1	200 286 825 100	9.2200 9.2000 9.1600 9.1400	9.3600 9.3800 9.4400 9.4800	61 399 337 183	1 1 2 1
ONDE	11,0200	17:00	11	11.04	-0.18 %	7	11.0200	11.0400	109	7	77	[+]
OND	10.84 11.04	9.9400 12.1400	17:00 16:48 16:46 16:45	10 178 6 11	11,0200 10,9400 10,9400 10,9400	1 1 2 2	2 914 118 335	10.9200 10.9000 10.8600 10.8400	11.0600 11.1400 11.1600 11.1800	12 100 250 200	1 1 1 1
ONESANO	0,9740	16:49	874	0.99	-1.02 %	100	0.9480	0.9720	20	60	58	[+]
ONO	0.94 1.00	0.8880 1.0800	16:49 16:43 16:43 16:38	126 873 1127 2500	0,9500 0,9500 0,9500 0,9500	1 7 4 2	1002 1630 3655 128	0.9420 0.9400 0.9300 0.9200	0.9740 0.9760 0.9800 0.9900	6225 1800 11800 22730	1 1 2 2
OPONEOPL	101,0000	17:00	25	102.50	1.00 %	339	100.5000	101.0000	475	24	2 445	[+]
OPN	100.00 104.00	92.4000 112.5000	17:00 17:00 17:00 17:00	15 2 549 50	101,0000 101,0000 101,0000 101,0000	17 1 2 2	1828 3 60 110	100.0000 99.8000 99.6000 99.4000	101.5000 102.0000 103.0000 103.5000	11 232 457 277	1 2 2 3
OPTEAM	4,0400	15:12	10	0.00	0.00 %	1150	3.8800	4.0400	2489	0	0	[+]
OPM	0.00 0.00	3.6400 4.4400	14:55 14:27 13:03 12:22	140 10 329 250	3,8600 4,0400 3,9000 3,8600	3 1 1 1	2565 265 244 80	3.8600 3.8000 3.7800 3.7400	4.0600 4.1000 4.3200 4.5000	302 220 120 314	2 1 1 1
ORANGEPL	9,6140	17:00	184	9.55	0.48 %	190	9.6140	9.6180	312	843	8 059	[+]
OPL	9.45 9.64	8.5960 10.5050	17:00 17:00 17:00 17:00	283 137 494 468	9,6140 9,6140 9,6140 9,6140	2 1 2 2	2311 5337 1211 597	9.6120 9.6100 9.6040 9.6020	9.6200 9.6300 9.6320 9.6360	1450 653 3215 5646	1 1 2 1
ORCOGROUP	3,7600	17:00	4760	3.80	-7.39 %	6589	3.7600	4.0600	426	46	174	[+]
OPG	3.76 4.04	3.4200 4.1800	16:48 16:34 16:11 15:27	3345 4759 1019 200	3,7600 3,8000 3,8600 3,8200	2 1 1 1	7222 7466 3822 2212	3.7400 3.7200 3.6800 3.6600	4.0800 4.1000 4.1200 4.1400	1308 655 652 649	2 1 1 1
OTLOG	18,1000	17:03	441	16.28	12.70 %	459	18.1000	18.5000	200	28	509	[+]
OTS	16.04 19.68	16.1200 19.6800	17:00 17:00 17:00 17:00	1 9 170 1	18,1000 18,1000 18,1000 18,1000	1 1 1 1	20 303 300 300	18.0000 17.7000 17.6400 17.6200	18.5800 18.7800 18.8000 18.8800	371 110 2000 300	1 1 1 1
OTMUCHOW	4,5500	17:00	10	4.62	0.22 %	180	4.5500	4.6200	377	2	9	[+]
OTM	4.36 4.62	4.1600 5.0800	17:00 17:00 17:00 16:01	10 10 10 10	4,5500 4,5500 4,5500 4,4800	6 1 2 4	80 5 330 1198	4.3600 4.3400 4.2500 4.1400	4.6300 4.6400 4.6500 4.7000	80 140 2338 380	1 1 1 1
PAMAPOL	2,5700	14:26	289	2.51	2.39 %	1074	2.5500	2.5700	18680	2	5	[+]
PMP	2.50 2.57	2.2600 2.7600	10:36 09:28 09:08 09:08	494 10 189 40	2,5700 2,5400 2,5000 2,5000	3 2 1 1	1115 20129 1000 10	2.5100 2.5000 2.4800 2.4600	2.5800 2.6000 2.6300 2.6500	11 522 22 55	1 2 1 3
PANOVA	14,4000	13:24	176	14.55	-0.69 %	824	14.4000	14.6000	10001	0	6	[+]
NVA	14.40 14.55	13.1000 16.0000	13:24 13:24 11:16 15:38	133 71 21 149	14,4000 14,4500 14,5500 14,5000	1 3 1 2	60 2025 700 1850	14.3500 14.3000 14.2500 14.2000	14.6500 14.7000 14.8000 15.0000	29 10000 1784 859	1 1 1 3
PASSUS	53,4000	16:44	1	54.80	-2.91 %	20	52.8000	53.4000	129	2	129	[+]
PAS	51.60 54.80	49.4000 60.2000	16:44 16:44 16:44 16:44	100 251 7 18	53,0000 53,0000 53,0000 52,8000	2 2 3 1	194 53 110 62	52.6000 52.4000 52.0000 51.6000	53.8000 54.0000 54.2000 54.4000	15 20 20 30	1 1 1 1
PATENTUS	3,5800	16:46	400	3.44	0.85 %	580	3.5400	3.5800	1470	26	91	[+]
PAT	3.44 3.60	3.1000 3.7800	16:21 15:28 15:22 15:16	30 221 100 367	3,5800 3,5800 3,5800 3,6000	1 3 3 2	242 2384 3750 43	3.5200 3.5000 3.4400 3.4200	3.6000 3.6300 3.6400 3.6500	2700 300 600 1133	3 1 1 1
PCCEXOL	2,4100	16:48	15	2.39	0.00 %	10	2.4000	2.4100	2925	9	21	[+]
PCX	2.38 2.41	2.1600 2.6200	16:47 16:45 16:10 16:02	10 280 5 306	2,4000 2,3800 2,4100 2,4000	1 2 2 1	720 835 3030 750	2.3800 2.3700 2.3600 2.3500	2.4200 2.4300 2.4400 2.4500	2645 1000 1000 1000	5 2 1 1
PCCROKITA	75,7000	17:00	5	76.50	0.66 %	44	75.7000	76.0000	200	1	60	[+]
PCR	75.40 76.60	68.9000 84.1000	16:47 16:26 16:26 16:19	21 25 25 15	75,7000 75,7000 75,7000 75,8000	6 3 1 3	99 91 30 262	75.6000 75.5000 75.4000 75.3000	76.2000 76.3000 76.4000 76.5000	47 417 358 156	1 3 4 4
PCFGROUP	9,5900	17:00	184	9.80	-2.44 %	209	9.5000	9.5900	2136	15	145	[+]
PCF	9.31 9.80	8.8200 10.7800	17:00 17:00 16:36 16:24	10 6 10 3	9,5900 9,5900 9,5700 9,5900	2 2 1 1	4 4 100 10	9.4800 9.4700 9.4500 9.4400	9.6000 9.6400 9.6800 9.6900	259 255 151 230	1 1 2 1
PEKABEX	21,3000	17:00	12	21.40	-0.47 %	59	21.0000	21.3000	593	7	140	[+]
PBX	21.00 21.50	19.3000 23.5000	17:00 17:00 16:39 16:39	77 15 71 125	21,3000 21,3000 21,0000 21,0000	4 1 1 1	1295 10 500 5	20.9000 20.8000 20.6000 20.5000	21.4000 21.5000 21.6000 21.7000	897 3205 154 200	2 4 1 1
PEKAO	180,9000	17:02	12	182.50	-0.88 %	2135	180.8500	180.9000	488	549	99 371	[+]
PEO	179.10 182.70	164.2500 200.7000	17:01 17:00 17:00 17:00	27 48 10 362	180,9000 180,9000 180,9000 180,9000	4 2 3 2	1908 3309 665 2169	180.8000 180.7500 180.7000 180.6000	181.0000 181.1000 181.1500 181.2000	368 443 2 875	2 2 2 1
PEPCO	18,3750	17:04	150	18.50	-1.10 %	9	18.3700	18.3750	2792	786	14 458	[+]
PCO	18.15 18.60	16.6500 20.3500	17:00 17:00 17:00 17:00	563 383 86 170	18,3750 18,3750 18,3750 18,3750	1 4 1 1	734 327 141 315	18.3650 18.3500 18.3450 18.3400	18.3800 18.3950 18.4000 18.4050	1000 373 52 5	1 1 1 1
PEPEES	0,8300	16:00	2	0.83	0.00 %	604	0.8250	0.8300	1000	1	1	[+]
PPS	0.83 0.83	0.7500 0.9100	16:00 09:02 15:29 14:20	998 2 1165 2000	0,8300 0,8300 0,8300 0,8300	2 2 2 4	24301 186 1020 2302	0.8200 0.8150 0.8100 0.8050	0.8450 0.8500 0.8550 0.8600	1199 13650 2000 17661	2 4 1 4
PGE	9,0200	17:01	730	9.17	-2.13 %	13690	9.0180	9.0200	500	2 013	18 242	[+]
PGE	8.96 9.19	8.2540 10.0850	17:01 17:00 17:00 17:00	1880 120 1916 3497	9,0200 9,0200 9,0200 9,0200	4 3 6 2	2642 5265 5247 29275	9.0160 9.0140 9.0100 9.0080	9.0600 9.0700 9.0720 9.0980	206 5562 6 25805	2 2 1 1
PGFGROUP	0,6740	17:00	1160	0.00	0.00 %	3783	PKC	PKC	16976	0	0	[+]
PGV	0.00 0.00	0.6080 0.7400	17:00 16:46 16:46 16:45	1 332 1658 1000	0,6740 0,6640 0,6660 0,6660	1 1 1 2	20 300 20 20384	0.6740 0.6660 0.6600 0.6420	0.6200 0.6400 0.6700 0.6720	5000 5000 39 200	1 1 1 1
PHARMENA	4,0500	16:15	14	4.05	0.25 %	3	4.0000	4.0500	11426	28	112	[+]
PHR	4.00 4.19	3.6500 4.4500	16:12 14:04 13:49 13:47	2000 4 252 500	4,0000 4,0500 4,0000 4,0000	1 1 2 1	4 350 300 98	3.9400 3.9100 3.9000 3.8600	4.0800 4.1000 4.1400 4.1500	275 552 77 489	1 2 1 1
PHN	10,2500	17:00	100	10.40	-1.44 %	550	10.2500	10.3500	1715	2	18	[+]
PHN	10.25 10.40	9.3600 11.4000	16:49 15:39 13:33 13:32	500 50 113 87	10,2500 10,2500 10,3500 10,3500	2 1 1 6	3001 113 5 5219	10.1500 10.1000 10.0500 10.0000	10.5000 10.5500 10.6500 10.7000	345 121 500 3543	3 1 2 5
PHOTON	3,4500	16:43	4	3.45	2.37 %	186	3.4200	3.4600	264	9	30	[+]
PEN	3.37 3.45	3.1100 3.7900	16:33 16:31 16:31 16:26	60 110 50 240	3,4500 3,4200 3,4400 3,4300	1 3 2 3	230 2074 304 8696	3.3800 3.3700 3.3600 3.3500	3.4900 3.5000 3.5200 3.5800	624 30 4 4	2 1 1 1
PKNORLEN	71,7000	17:04	1373	72.67	-1.58 %	3125	71.6900	71.7000	2631	2 073	148 650	[+]
PKN	71.22 72.67	65.4100 79.9300	17:04 17:02 17:01 17:00	19 970 194 200	71,7000 71,7000 71,7000 71,7000	2 2 3 2	2270 455 5701 27	71.6700 71.6600 71.6500 71.6300	71.8000 71.8700 71.9500 71.9800	1404 202 2097 1399	5 2 1 5
PKOBP	77,6200	17:01	25	78.64	-1.70 %	20046	77.6200	77.7000	59	1 645	127 954	[+]
PKO	77.32 78.68	70.7800 86.5000	17:00 17:00 17:00 17:00	65 1000 82 1759	77,6200 77,6200 77,6200 77,6200	5 3 2 3	1374 3859 622 2930	77.6000 77.5800 77.5600 77.5400	77.9000 77.9600 77.9800 78.0200	820 464 4839 634	1 1 1 1
PKPCARGO	17,6200	17:03	866	18.18	-2.81 %	1296	17.6200	17.8500	370	93	1 649	[+]
PKP	17.62 18.18	16.3700 19.9900	17:03 17:03 17:02 17:02	266 62 270 400	17,6200 17,6200 17,6200 17,6200	10 2 4 1	4500 842 1953 1041	17.6000 17.5900 17.5600 17.5500	17.9000 17.9600 17.9900 18.0000	531 490 1000 13591	1 2 1 6
PLAYWAY	303,5000	17:00	1	299.00	1.51 %	40	299.0000	303.5000	29	2	472	[+]
PLW	293.50 303.50	269.5000 328.5000	17:00 17:00 17:00 16:49	6 3 2 1	303,5000 303,5000 303,5000 302,0000	1 9 4 3	3 352 29 14	298.5000 298.0000 297.5000 297.0000	304.0000 304.5000 305.0000 306.0000	324 26 89 103	6 3 6 3
PLAZACNTR	2,6000	17:00	8	2.58	2.16 %	311	2.5100	2.6000	3992	10	25	[+]
PLZ	2.50 2.61	2.3200 2.8300	16:46 16:45 16:45 16:45	1 99 10 600	2,6100 2,5800 2,5700 2,5450	1 2 1 2	176 1564 311 485	2.5050 2.5000 2.4850 2.4800	2.6100 2.6200 2.6250 2.6300	3047 3000 5505 803	2 1 2 1
POINTGROUP	2,3100	14:44	5	2.32	3.12 %	1255	2.3000	2.3100	3255	3	7	[+]
PGM	2.24 2.32	2.0900 2.5500	14:44 14:44 14:44 14:43	5 5 5 5	2,3100 2,3100 2,3100 2,3100	1 1 1 1	5 5 5 5	2.2900 2.2800 2.2700 2.2600	2.3200 2.3400 2.3500 2.3800	2281 3230 27573 282	1 1 1 1
POLENERGIA	69,0000	17:00	14	70.60	-2.27 %	50	68.4000	69.0000	166	5	354	[+]
PEP	69.00 70.60	63.6000 77.6000	17:00 17:00 17:00 16:49	20 10 20 220	69,0000 69,0000 69,0000 69,6000	4 1 1 1	747 50 1 1	68.2000 68.0000 67.6000 67.4000	69.6000 69.8000 70.0000 70.2000	719 1 4858 15	1 1 3 1
POLICE	9,1400	14:56	20	9.14	0.00 %	200	9.0600	9.1400	280	1	11	[+]
PCE	9.04 9.18	8.2400 10.0500	14:26 14:22 14:21 14:21	86 100 14 65	9,0400 9,0600 9,0800 9,0800	2 2 2 2	251 248 491 12	9.0400 9.0200 9.0000 8.9600	9.1600 9.1800 9.2000 9.2800	304 1521 1196 331	2 3 3 2
POLIMEXMS	4,5900	17:04	800	4.75	-3.97 %	5000	4.5850	4.5900	4544	764	3 531	[+]
PXM	4.57 4.76	4.2750 5.2200	17:03 17:03 17:03 17:02	1700 300 200 1000	4,5900 4,5900 4,5900 4,5900	8 2 4 4	4037 519 2300 1961	4.5800 4.5750 4.5700 4.5650	4.6250 4.6300 4.6450 4.6500	896 1000 1605 898	1 1 1 2
POLTREG	35,0000	16:26	23	36.30	-2.51 %	229	35.0000	35.8000	187	0	16	[+]
PTG	35.00 36.30	32.7000 39.9000	16:26 16:26 14:37 12:01	37 28 7 1	35,0000 35,3000 35,8000 35,8000	1 1 5 1	37 1 433 51	34.5000 34.1000 34.0000 33.9000	36.9000 37.0000 37.1000 37.3000	50 701 696 654	1 2 1 2
POLWAX	1,3750	16:49	1088	1.45	-7.72 %	120	1.3600	1.3750	2312	178	250	[+]
PWX	1.34 1.46	1.3050 1.5950	16:47 16:47 16:43 16:39	100 20 3880 100	1,3750 1,3750 1,3600 1,3600	1 2 1 1	20 83 3000 700	1.3400 1.3300 1.3250 1.3200	1.3800 1.3950 1.4000 1.4200	6310 1100 20 2404	1 1 1 1
PRAGMAINK	3,7200	09:27	48	3.70	0.54 %	220	3.5000	3.7200	372	0	0	[+]
PRI	3.70 3.72	3.3400 4.0600	09:27 09:14 11:10 11:10	32 5 5 5	3,7000 3,7000 3,7000 3,7000	1 1 1 1	200 100 440 376	3.4800 3.4600 3.4400 3.4200	3.7400 3.7600 3.7800 3.8000	100 100 410 1500	1 1 1 1
PROCHEM	25,3000	17:00	1	25.30	0.00 %	5	25.0000	25.3000	87	0	0	[+]
PRM	25.00 25.30	22.8000 27.8000	14:33 09:00 09:00 09:00	10 2 1 2	25,0000 25,3000 25,3000 25,3000	2 1 2 2	82 41 183 82	24.8000 24.7000 24.6000 24.5000	25.4000 25.7000 26.0000 26.1000	296 100 100 87	1 1 1 1
PROJPRZEM	14,4000	17:00	100	14.95	-3.68 %	346	14.2000	14.4000	11	0	7	[+]
PJP	14.40 14.95	13.5000 16.4000	16:44 14:55 14:47 14:34	117 12 12 9	14,7500 14,7500 14,7000 14,6500	1 2 2 2	300 207 149 467	13.8500 13.8000 13.6000 13.5500	14.9000 14.9500 15.0500 15.2000	60 1255 499 120	2 1 1 1
PROTEKTOR	1,7350	17:00	580	0.00	0.00 %	11193	PKC	PKC	193483	0	0	[+]
PRT	0.00 0.00	1.5650 1.9050	16:49 16:45 16:26 16:26	3 770 875 625	1,7350 1,7300 1,7300 1,7300	3 1 2 1	1001 20 30 20	1.7350 1.7100 1.7000 1.6900	0.7800 1.5000 1.5500 1.6000	3500 247 1000 500	1 1 1 1
PTWP	76,0000	16:13	40	76.00	0.00 %	73	75.5000	76.0000	59	4	328	[+]
PTW	75.50 76.50	68.5000 83.5000	15:49 15:06 12:36 11:28	15 12 1 4164	75,5000 75,5000 76,0000 75,5000	2 1 5 1	48 102 155 40	75.0000 74.5000 74.0000 73.5000	76.5000 77.5000 78.0000 80.0000	410 10 9 20	1 1 1 1
PULAWY	54,4000	17:00	2	53.20	2.26 %	38	53.4000	54.4000	166	0	21	[+]
ZAP	53.20 54.40	47.9000 58.4000	16:44 16:42 16:42 14:39	7 8 17 6	54,4000 54,4000 54,2000 54,2000	3 5 2 1	141 115 35 4	53.2000 53.0000 52.8000 52.6000	54.6000 55.0000 55.2000 55.4000	3223 1191 434 32	6 10 2 1
PURE	8,7400	17:00	1	8.62	-1.58 %	200	8.6400	8.7400	411	16	137	[+]
PUR	8.55 8.87	7.7600 9.4800	16:48 16:48 16:46 16:45	1 43 200 57	8,6250 8,6300 8,6300 8,6300	2 1 3 3	944 199 462 304	8.6300 8.6250 8.6000 8.5550	8.7450 8.7500 8.8000 8.8800	200 621 1099 337	1 1 2 2
PZU	63,1600	17:00	82	63.00	1.09 %	1600	63.1000	63.1600	188	1 713	107 566	[+]
PZU	61.96 63.44	56.7000 69.3000	17:00 17:00 17:00 17:00	83 92 2007 6010	63,1600 63,1600 63,1600 63,1600	1 1 1 1	2 100 495 1416	62.9600 62.9000 62.8400 62.8200	63.1800 63.2200 63.2400 63.2600	9854 3759 3335 1304	3 3 2 3
QUERCUS	11,5000	16:43	9	11.70	-1.71 %	589	11.3000	11.5000	1128	29	330	[+]
QRS	11.15 11.75	10.5500 12.8500	16:40 16:14 16:03 15:43	30 11 23 9	11,5000 11,3000 11,5000 11,3000	1 5 5 6	1000 1051 1182 6236	11.2500 11.2000 11.1500 11.1000	11.5500 11.6000 11.6500 11.7500	2127 1790 1994 2123	1 3 2 1
RAEN	0,3920	16:35	8000	0.38	1.95 %	50	0.3895	0.3910	2000	55	21	[+]
RAE	0.38 0.39	0.3420 0.4180	16:11 15:48 15:47 15:45	26 20 50 1000	0,3925 0,3925 0,3895 0,3895	1 1 1 1	41 900 13 1000	0.3890 0.3870 0.3860 0.3835	0.3920 0.3925 0.3930 0.3950	6000 3859 9000 2100	3 2 1 1
RAFAKO	1,1900	17:04	2812	1.06	11.84 %	2607	1.1840	1.1900	20578	6 623	7 694	[+]
RFK	1.04 1.27	1.0540 1.2860	17:04 17:02 17:01 17:01	2188 1000 500 500	1,1900 1,1900 1,1900 1,1900	1 2 4 3	1050 1926 6280 12124	1.1800 1.1760 1.1700 1.1640	1.1940 1.1960 1.1980 1.2000	10765 4700 8200 30847	2 3 3 14
RAFAMET	89,0000	17:03	39	100.00	-12.75 %	329	89.0000	90.0000	123	29	2 690	[+]
RAF	84.50 100.00	81.0000 99.0000	17:03 17:01 17:00 17:00	11 9 30 10	89,0000 89,0000 89,0000 89,0000	2 6 1 2	45 274 180 330	88.5000 88.0000 87.5000 87.0000	91.0000 91.5000 92.0000 93.0000	111 65 438 357	4 2 3 2
RAINBOW	167,8000	17:00	11	169.00	-0.71 %	40	167.8000	168.0000	429	61	10 140	[+]
RBW	163.20 170.50	152.1000 185.9000	17:00 17:00 17:00 17:00	10 4 196 2	167,8000 167,8000 167,8000 167,8000	2 2 3 2	5 25 425 22	167.7000 167.6000 167.5000 167.2000	168.5000 169.1000 169.2000 169.3000	478 200 700 3	1 1 2 1
RANKPROGR	4,9450	17:00	10	4.99	-0.90 %	2074	4.8850	4.9450	668	2	8	[+]
RNK	4.86 4.99	4.4950 5.4800	16:36 16:22 15:59 15:23	10 178 10 387	4,9450 4,8550 4,9450 4,9000	1 1 1 1	222 1322 267 1000	4.8550 4.8350 4.8100 4.7850	4.9500 5.0300 5.0500 5.0700	410 1000 500 1000	1 1 1 1
RAWLPLUG	17,4000	17:00	10	17.50	-0.57 %	250	16.9500	17.4000	5	1	24	[+]
RWL	17.15 17.70	15.7500 19.2500	13:36 13:36 13:36 13:36	435 60 1 32	17,1500 17,2500 17,3000 17,3000	1 1 1 1	300 350 34 46	16.9000 16.8500 16.8000 16.7500	17.9000 17.9500 18.2500 18.3000	50 20 150 342	1 1 1 3
REDAN	0,0500	11:00	23000	0.00	0.00 %	22016	PKC	PKC	300	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 1	1000 6172 22000 1200	0.0500 0.0476 0.0460 0.0450	0.0400 0.0498 0.0500 0.0540	96423 10860 155782 1000	2 1 10 1
RELPOL	5,4400	14:11	10	5.44	0.00 %	252	5.4000	5.4200	100	1	5	[+]
RLP	5.40 5.44	4.9000 5.9800	13:57 12:13 12:11 10:36	6 300 246 268	5,4400 5,4000 5,4200 5,4400	1 1 2 1	10 140 1383 4	5.3800 5.3200 5.3000 5.2800	5.4400 5.4800 5.5000 5.5400	716 2240 500 40	1 2 1 1
REMAK	13,2000	16:02	1	13.25	-0.38 %	142	12.8000	13.1500	361	0	1	[+]
RMK	12.80 13.25	11.9500 14.5500	15:59 14:40 14:39 14:39	40 1 22 10	12,8000 13,2500 12,8000 13,0000	2 1 1 1	200 99 13 678	12.7000 12.6000 12.4500 12.0500	13.2000 13.2500 13.3500 13.4000	163 122 90 499	1 1 1 6
RENDER	88,8000	13:22	10	84.60	4.96 %	11	82.4000	88.6000	2	0	3	[+]
RND	84.60 88.80	76.2000 93.0000	13:22 11:06 10:19 09:51	12 6 1 10	88,8000 88,8000 88,8000 84,6000	1 1 1 1	1 4 40 62	81.4000 80.2000 80.0000 79.2000	88.8000 89.6000 91.6000 94.8000	48 3 18 1	1 1 1 1
ROPCZYCE	23,5000	16:34	1	23.60	1.73 %	25	23.4000	23.5000	185	0	5	[+]
RPC	23.50 23.60	21.3000 25.9000	12:01 12:01 12:01 12:01	2 60 30 12	23,6000 23,6000 23,6000 23,6000	2 3 3 3	21 235 197 345	23.3000 23.2000 23.1000 23.0000	23.6000 23.7000 23.9000 24.0000	580 60 25 25	2 2 1 2
RYVU	33,0000	17:00	500	34.00	-2.65 %	341	32.9500	33.0000	832	85	2 807	[+]
RVU	32.20 34.10	30.6000 37.4000	17:00 17:00 17:00 17:00	66 58 26 30	33,0000 33,0000 33,0000 33,0000	3 3 3 2	192 338 350 640	32.9000 32.8000 32.7000 32.6000	33.1000 33.2000 33.2500 33.4000	145 100 180 95	1 1 1 2
SANOK	21,7000	17:00	40	21.90	0.46 %	9951	21.7000	21.8000	732	2	34	[+]
SNK	21.70 21.90	19.7500 24.0000	16:48 16:48 14:50 14:08	9 213 1 28	21,7000 21,7000 21,7000 21,8000	2 7 2 1	222 1251 1444 333	21.5000 21.4000 21.3000 21.2000	21.9000 22.0000 22.1000 22.2000	1165 5583 401 401	6 8 3 2
SANPL	525,2000	17:00	10	524.00	0.00 %	83	525.0000	525.2000	263	80	41 670	[+]
SPL	510.80 528.00	471.6000 576.4000	17:00 17:00 17:00 17:00	166 84 83 115	525,2000 525,2000 525,2000 525,2000	1 1 1 1	84 2 6 100	524.8000 524.6000 523.2000 522.0000	525.4000 525.6000 525.8000 526.0000	199 687 114 434	2 2 2 2
SANTANDER	28,9000	16:38	100	28.94	-0.14 %	629	28.8600	28.9000	55	1	26	[+]
SAN	28.80 29.35	26.0500 31.8300	14:46 14:34 11:11 11:04	1 565 100 6	29,3500 29,0000 28,8000 29,0000	1 1 1 1	100 50 70 30	28.8000 28.0000 27.1000 26.5000	29.1500 29.5000 29.8000 30.5000	100 40 50 700	1 1 1 2
SANWIL	1,4500	17:00	350	1.46	-2.03 %	86	1.4500	1.4700	1320	6	9	[+]
SNW	1.45 1.46	1.3150 1.6050	17:00 17:00 17:00 16:37	40 8 102 80	1,4500 1,4500 1,4500 1,4600	1 4 1 2	1390 3580 4234 9893	1.4450 1.4400 1.4350 1.4300	1.4750 1.4800 1.4850 1.4900	2980 3812 920 3740	2 2 1 3
SCPFL	171,8000	17:00	10	172.80	-0.12 %	18	171.2000	172.0000	89	1	133	[+]
SCP	170.60 173.00	155.6000 190.0000	16:49 16:49 16:48 16:35	10 1 5 14	172,0000 172,0000 172,0000 172,0000	1 5 2 2	25 66 60 74	171.0000 170.6000 170.4000 170.2000	172.2000 172.6000 172.8000 173.0000	87 54 187 53	1 3 1 3
SECOGROUP	27,0000	11:55	63	26.40	-0.74 %	22	27.0000	27.2000	280	0	4	[+]
SWG	26.40 27.00	23.8000 29.0000	10:29 09:40 16:39 11:13	2 75 6 7	26,6000 26,4000 27,2000 27,2000	1 2 1 2	98 563 270 640	26.6000 26.4000 26.2000 26.0000	28.0000 28.2000 28.4000 29.0000	40 54 1 7	1 1 1 1
SEKO	9,3800	16:41	40	9.40	-0.21 %	192	9.3600	9.3800	410	6	57	[+]
SEK	9.36 9.44	8.4600 10.3000	16:10 16:10 16:10 16:10	872 115 536 407	9,3600 9,3600 9,3600 9,3600	2 2 4 2	386 22 1527 800	9.3400 9.3200 9.3000 9.2800	9.4400 9.4600 9.4800 9.5000	30 700 1330 12196	1 1 6 9
SELENAFM	38,7000	15:54	51	38.90	-0.51 %	50	38.7000	38.8000	1	1	46	[+]
SEL	37.50 38.90	35.1000 42.7000	14:58 13:53 12:38 12:05	1 8 17 132	38,5000 38,5000 38,8000 38,8000	1 2 1 1	32 555 2700 26	38.5000 37.9000 37.7000 37.6000	38.9000 39.0000 39.1000 39.3000	40 622 136 300	1 2 2 2
SELVITA	39,2000	17:00	15	40.00	-2.00 %	1211	39.2000	39.8000	5	7	275	[+]
SLV	39.10 40.00	36.0000 44.0000	17:00 17:00 17:00 17:00	2 34 5 27	39,2000 39,2000 39,2000 39,2000	6 11 1 2	500 1622 118 160	39.1000 39.0000 38.9000 38.8000	39.9000 40.0000 40.2000 40.3000	291 1286 618 143	4 3 2 2
SERINUS	0,9360	17:00	2190	0.95	-1.47 %	2129	0.9340	0.9600	5617	7	7	[+]
SEN	0.94 0.97	0.8560 1.0450	17:00 17:00 14:59 14:58	50 100 20 83	0,9360 0,9360 0,9500 0,9600	1 1 1 1	105 15 100 1600	0.9300 0.9220 0.9200 0.9160	0.9680 0.9700 0.9900 0.9960	1079 2044 4459 350	1 1 3 1
SFINKS	0,4400	17:00	1	0.46	-2.00 %	29	0.4400	0.4440	10267	16	7	[+]
SFS	0.44 0.46	0.4120 0.5020	13:46 12:55 12:16 10:56	1353 11500 680 2000	0,4440 0,4440 0,4440 0,4490	1 1 1 1	2373 6000 2600 550	0.4350 0.4340 0.4310 0.4300	0.4490 0.4570 0.4580 0.4600	2418 3182 17200 23002	1 1 2 4
SHOPER	44,1000	17:00	4	44.20	-0.23 %	162	43.5000	44.1000	121	3	113	[+]
SHO	43.50 44.20	39.8000 48.6000	17:00 17:00 17:00 16:49	7 2 1 8	44,1000 44,1000 44,1000 44,1000	1 3 2 5	10 170 333 390	43.3000 43.2000 43.1000 43.0000	44.2000 44.3000 44.4000 44.5000	290 107 115 482	5 3 1 2
SILVANO	5,4000	10:38	534	0.00	0.00 %	411	5.2200	5.4000	2400	0	0	[+]
SFG	0.00 0.00	4.8600 5.9400	10:10 10:10 16:24 16:24	282 18 378 157	5,4000 5,4000 5,4000 5,3800	1 1 1 1	211 119 145 150	5.0600 5.0400 5.0200 5.0000	5.5000 5.6000 5.7000 5.7800	185 372 60 500	1 1 1 1
SIMFABRIC	1,7400	17:00	9	1.69	2.96 %	1744	1.7200	1.7400	3374	24	42	[+]
SIM	1.69 1.74	1.5220 1.8580	17:00 17:00 16:17 15:58	6 115 2000 960	1,7400 1,7400 1,7280 1,7280	3 1 1 1	2966 800 1000 700	1.7100 1.6940 1.6900 1.6840	1.7500 1.7600 1.7980 1.8000	20 1612 1460 710	1 1 1 1
SKARBIEC	26,7000	16:49	86	26.10	1.14 %	69	26.6000	26.7000	95	1	37	[+]
SKH	25.40 26.90	23.5000 28.7000	16:49 16:25 16:25 14:53	12 2 68 1	26,7000 26,7000 26,6000 26,1000	1 1 1 2	100 1 1 2	26.0000 25.9000 25.8000 25.7000	26.8000 26.9000 27.0000 27.2000	547 318 883 100	3 5 5 1
SKYLINE	1,5500	10:58	26	1.55	0.00 %	955	1.5000	1.5300	4974	0	0	[+]
SKL	1.55 1.55	1.4000 1.7000	13:07 13:07 10:30 10:30	410 128 250 86	1,5500 1,5500 1,5500 1,5500	1 1 1 1	754 154 4400 5245	1.4800 1.4700 1.4600 1.4300	1.5600 1.5800 1.5900 1.6000	58 780 3580 4688	1 1 1 1
SNIEZKA	85,0000	17:00	4	86.40	-0.93 %	267	85.0000	87.0000	297	0	29	[+]
SKA	85.00 87.00	77.8000 95.0000	17:00 17:00 16:48 16:48	2 4 12 9	85,0000 85,0000 87,0000 86,8000	1 1 2 1	5 20 31 221	84.0000 83.6000 83.2000 83.0000	87.2000 87.6000 88.2000 88.6000	130 20 10 20	3 1 1 1
SONEL	17,6000	16:44	3	17.15	-1.12 %	153	17.3000	17.6000	148	1	11	[+]
SON	17.10 17.65	15.4500 18.8500	15:48 15:47 15:47 15:46	1 36 29 29	17,3000 17,3000 17,3000 17,3000	1 1 1 1	80 143 13 20	17.2500 17.2000 17.1000 17.0500	17.6500 17.7000 17.8000 17.9500	155 600 191 57	1 1 1 1
SOPHARMA	12,5000	15:38	75	0.00	0.00 %	5	12.1000	13.0000	21	0	0	[+]
SPH	0.00 0.00	11.2500 13.7500	09:50 15:30 14:31 13:54	22 33 8 70	12,8000 12,8000 12,7500 12,7500	1 1 1 1	130 458 144 66	12.0500 12.0000 11.8000 10.4000	13.4000 13.4500 13.6000 13.8000	80 103 55 470	1 1 1 2
SPYROSOFT	554,0000	17:00	3	554.00	-0.72 %	6	552.0000	554.0000	97	0	51	[+]
SPR	550.00 566.00	499.0000 608.0000	16:01 15:19 15:19 15:19	6 3 3 2	554,0000 566,0000 550,0000 550,0000	2 1 1 4	13 3 4 36	550.0000 548.0000 546.0000 544.0000	564.0000 566.0000 568.0000 570.0000	4 21 16 36	1 3 2 2
STALEXP	2,9000	17:00	113	2.92	0.00 %	9909	2.9000	2.9050	2580	64	186	[+]
STX	2.90 2.93	2.6300 3.2100	17:00 17:00 17:00 17:00	155 164 155 61	2,9000 2,9000 2,9000 2,9000	2 3 5 8	157 2481 3204 13705	2.8950 2.8900 2.8850 2.8800	2.9150 2.9200 2.9250 2.9300	2 2286 163139 10383	1 1 7 5
STALPROD	255,0000	17:00	8	257.00	-0.78 %	12	255.0000	257.0000	122	0	40	[+]
STP	255.00 257.00	232.0000 282.0000	17:00 17:00 16:48 16:47	12 1 16 1	255,0000 255,0000 257,0000 257,0000	2 2 6 2	20 25 173 35	254.0000 253.0000 252.0000 251.0000	258.0000 259.0000 260.0000 261.0000	128 60 21 280	4 3 2 5
STALPROFI	8,3400	17:00	50	8.40	-0.24 %	975	8.3200	8.3400	301	6	50	[+]
STF	8.30 8.40	7.5600 9.2400	15:46 15:46 15:46 15:46	29 3 62 70	8,3200 8,3200 8,3200 8,3400	3 7 1 3	70 258 3 345	8.3000 8.2800 8.2600 8.2400	8.3800 8.4000 8.4600 8.4800	345 366 150 352	3 2 2 3
STAPORKOW	3,2200	17:00	121	3.10	0.63 %	4851	3.1600	3.2200	2826	12	39	[+]
ZUK	3.10 3.30	2.8000 3.4000	16:47 16:30 16:30 16:17	145 153 450 1000	3,1600 3,2200 3,2200 3,2200	2 1 2 2	3000 250 1600 1828	3.1000 3.0800 3.0600 3.0200	3.3000 3.3200 3.3400 3.4000	624 500 690 2000	1 1 1 1
SUNEX	7,2600	16:48	35	7.32	-0.82 %	572	7.2600	7.3000	400	7	53	[+]
SNX	7.26 7.49	6.5900 8.0500	16:48 16:46 16:46 16:43	10 217 8 200	7,2900 7,2600 7,2600 7,2800	2 1 1 1	220 500 450 204	7.1700 7.1500 7.1400 7.1200	7.3600 7.3700 7.4000 7.4300	200 660 366 200	1 1 2 1
SYGNITY	92,0000	17:04	1	89.40	1.55 %	42	91.6000	92.0000	1740	2	170	[+]
SGN	89.40 92.00	80.6000 98.2000	17:00 17:00 17:00 17:00	43 14 7 1	92,0000 92,0000 92,0000 92,0000	1 1 2 1	1 1 42 5	90.8000 90.2000 90.0000 89.8000	92.6000 92.8000 95.0000 95.2000	9 81 200 300	1 1 2 1
SYNEKTIK	229,0000	17:00	3	230.00	-0.17 %	6	228.8000	229.0000	44	11	2 595	[+]
SNT	227.20 232.00	207.0000 253.0000	17:00 17:00 17:00 17:00	3 4 1 2	229,0000 229,0000 229,0000 229,0000	3 1 5 2	57 250 116 260	228.4000 228.2000 228.0000 227.2000	231.0000 231.2000 231.4000 231.6000	14 3 1 57	2 1 1 4
SYNTHAVERSE	5,3500	17:00	20	5.33	0.38 %	600	5.3200	5.3500	5682	43	231	[+]
SVE	5.25 5.36	4.8000 5.8600	17:00 16:47 16:47 16:45	45 101 199 382	5,3500 5,3500 5,3400 5,3400	1 6 5 4	300 3756 4700 4134	5.3100 5.3000 5.2800 5.2700	5.3600 5.3700 5.3800 5.3900	2080 2 7699 4250	6 1 3 3
TALEX	20,2000	15:58	19	20.80	-3.81 %	475	20.0000	22.4000	195	1	12	[+]
TLX	20.00 21.00	18.8000 22.8000	14:48 13:29 13:29 13:29	25 20 329 25	20,0000 21,0000 20,0000 20,0000	1 1 1 1	78 33 1 1	19.1000 18.6000 18.0000 17.1000	22.6000 22.8000 23.0000 23.8000	93 25 22 604	1 1 1 3
TARCZYNSKI	132,0000	17:00	38	133.00	0.00 %	38	132.0000	134.0000	23	0	48	[+]
TAR	131.50 134.00	120.0000 146.0000	17:00 17:00 15:55 15:41	1 42 7 1	132,0000 132,0000 132,5000 132,5000	7 4 6 2	416 46 318 45	131.0000 130.5000 130.0000 129.5000	134.5000 135.0000 136.0000 136.5000	25 68 159 5	1 5 5 1
TATRY MOUNTAIN	84,0000	11:58	18	0.00	0.00 %	22	84.0000	90.0000	108	0	0	[+]
TMR	0.00 0.00	76.0000 92.0000	11:12 11:53 11:48 11:44	2 200 5 2	90,0000 87,0000 87,0000 87,0000	1 2 2 1	8 16 125 20	80.5000 80.0000 78.0000 77.5000	91.0000 95.0000 97.0000 107.0000	104 384 432 250	1 2 1 1
TAURONPE	6,8800	17:03	11133	6.98	-1.46 %	9755	6.8800	6.9000	2000	2 918	20 223	[+]
TPE	6.84 7.02	6.2820 7.6780	17:03 17:03 17:00 17:00	2069 1000 1 7291	6,8800 6,8800 6,8800 6,8800	2 2 2 1	14002 4971 1100 2133	6.8780 6.8760 6.8740 6.8720	6.9200 6.9240 6.9300 6.9320	61876 10157 42509 32135	1 1 3 1
TENDERHUT	5,8000	11:34	2	5.82	-0.68 %	16	5.8000	5.9000	20	0	1	[+]
THG	5.80 5.82	5.2400 6.4000	11:34 11:34 11:34 11:34	2 2 178 20	5,8000 5,8000 5,8000 5,8000	1 5 1 1	20 11 40 20	5.7800 5.7400 5.7000 5.6800	5.9200 5.9600 5.9800 6.0000	20 20 20 14	1 1 1 1
TERMOREX	0,7100	16:48	735	0.71	0.00 %	500	0.6900	0.7100	35856	9	6	[+]
TRR	0.71 0.71	0.6400 0.7800	16:48 15:34 15:34 09:41	2265 2000 1000 1000	0,7050 0,7100 0,7050 0,7050	3 2 2 1	3180 5100 2450 500	0.6850 0.6800 0.6750 0.6650	0.7200 0.7400 0.7650 0.7700	500 500 487 2693	1 1 1 2
TESGAS	2,4600	16:30	65	2.45	0.41 %	2087	2.4500	2.4600	1000	2	5	[+]
TSG	2.45 2.46	2.2100 2.6900	15:14 12:25 11:14 11:07	36 385 11 11	2,4500 2,4600 2,4500 2,4600	1 2 3 1	700 1020 3046 700	2.4400 2.4300 2.4200 2.4100	2.4900 2.5200 2.5500 2.5600	426 789 1260 1245	2 1 1 1
TEXT	56,4500	17:00	35	58.35	-2.76 %	36	56.4500	56.6000	639	31	1 744	[+]
TXT	56.35 58.35	52.5500 64.1500	17:00 17:00 17:00 17:00	24 63 3 4	56,4500 56,4500 56,4500 56,4500	6 3 12 3	53 45 135 26	56.4000 56.3500 56.3000 56.2500	56.8500 56.9000 57.0000 57.0500	2 588 479 180	1 2 3 1
TORPOL	39,3000	17:00	15	39.50	-0.25 %	402	39.3000	39.4500	114	5	201	[+]
TOR	39.30 39.70	35.5500 43.4500	17:00 17:00 17:00 17:00	14 1 1 1	39,3000 39,3000 39,3000 39,3000	4 8 3 3	247 1421 1220 128	39.2500 39.2000 39.1500 39.1000	39.5000 39.6500 39.7500 39.8000	219 50 436 143	2 1 2 2
TOWERINV	2,3500	17:00	162	0.00	0.00 %	360	PKC	PKC	382	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 1 2 3	25 30 1006 1080	2.5000 2.3100 2.3000 2.2600	2.3000 2.3450 2.3500 2.3600	510 700 2047 500	1 1 4 1
TOYA	8,2100	17:00	11	8.39	-1.91 %	330	8.2100	8.2400	2000	94	775	[+]
TOA	8.16 8.39	7.5600 9.2200	17:00 17:00 17:00 17:00	426 63 40 197	8,2100 8,2100 8,2100 8,2100	3 1 1 5	842 1000 500 1553	8.2000 8.1900 8.1700 8.1600	8.2500 8.2600 8.2700 8.2800	50 7 127 1290	1 1 1 3
TRAKCJA	2,1950	17:00	30	2.19	0.69 %	1610	2.1750	2.1950	898	25	55	[+]
TRK	2.17 2.20	1.9720 2.4050	17:00 17:00 17:00 16:48	6 4 4 10	2,1950 2,1950 2,1950 2,1950	5 4 9 2	1116 5312 5830 105	2.1700 2.1650 2.1600 2.1550	2.2000 2.2100 2.2150 2.2200	39829 750 2 17749	8 2 1 5
TRANSPOL	3,1500	15:40	2000	3.10	2.94 %	195	3.1500	3.1800	7810	11	33	[+]
TRN	3.09 3.15	2.7900 3.4100	15:40 15:40 15:40 15:33	554 53 198 4	3,1500 3,1400 3,1400 3,1400	1 1 2 1	3185 2844 1304 57	3.1400 3.1300 3.1000 3.0900	3.1900 3.2000 3.2100 3.2500	1005 2000 49 2315	2 1 1 3
TSGAMES	96,7000	17:00	13	97.30	-0.10 %	7	96.7000	96.9000	207	29	2 826	[+]
TEN	96.20 98.30	87.6000 107.0000	17:00 17:00 17:00 17:00	11 5 2 1	96,7000 96,7000 96,7000 96,7000	4 1 3 4	15 18 41 76	96.5000 96.4000 96.3000 96.2000	97.0000 97.1000 97.2000 97.4000	1 111 250 183	1 2 1 2
ULMA	59,5000	11:19	1	61.00	-2.46 %	100	59.0000	59.5000	29	0	0	[+]
ULM	59.50 61.00	55.0000 67.0000	09:00 17:00 13:34 09:27	1 1 75 1	61,0000 61,0000 61,0000 61,0000	1 1 1 1	25 99 100 16	58.0000 57.0000 56.5000 55.5000	61.0000 62.0000 63.0000 63.5000	315 400 33 34	1 1 1 1
ULTGAMES	9,6400	16:39	68	9.62	-3.21 %	170	9.5000	9.8400	5	5	48	[+]
ULG	9.44 9.70	8.6600 10.5500	16:39 15:57 15:53 15:53	147 3 100 150	9,6400 9,6800 9,5000 9,5200	1 1 1 2	175 140 335 800	9.4400 9.4200 9.4000 9.3000	9.8600 9.8800 9.9200 9.9400	5 305 400 200	1 1 1 1
UNIBEP	11,9500	17:00	1	11.65	-0.42 %	20	11.8500	11.9500	479	8	93	[+]
UNI	11.65 12.00	10.5000 12.8000	16:23 16:23 16:11 16:08	50 20 46 500	11,8500 11,9500 11,9500 11,9500	1 1 3 7	120 600 681 1131	11.8000 11.7500 11.7000 11.6500	12.0000 12.0500 12.1000 12.1500	3637 396 1648 10	8 1 2 1
UNICREDIT	237,0000	11:09	48	0.00	0.00 %	16	213.0000	238.0000	20	0	0	[+]
UCG	0.00 0.00	213.3000 260.7000	10:06 09:36 09:01 15:05	24 100 1 100	237,0000 235,5000 237,0000 236,6000	1 0 0 0	10 0 0 0	180.0000 0.0000 0.0000 0.0000	241.0000 0.0000 0.0000 0.0000	4 0 0 0	1 0 0 0
UNIMOT	150,4000	17:00	1	151.40	0.27 %	23	150.4000	151.4000	251	1	204	[+]
UNT	149.40 151.40	136.4000 166.4000	16:35 16:32 16:32 16:32	15 2 10 4	151,4000 151,4000 151,4000 151,4000	2 1 2 2	4 197 45 25	150.2000 150.0000 149.6000 149.4000	151.6000 151.8000 152.0000 152.4000	201 155 487 20	2 2 4 2
URTESTE	85,0000	12:12	1	85.00	-3.41 %	10	83.8000	85.0000	145	0	2	[+]
URT	85.00 85.00	76.6000 93.4000	12:12 11:37 11:32 11:32	22 6 6 4	85,0000 88,0000 88,0000 88,0000	1 2 1 1	5 10 10 10	83.0000 82.2000 82.0000 81.6000	86.8000 87.0000 87.2000 88.0000	100 10 20 478	1 2 1 3
VERCOM	122,0000	17:03	20	122.00	0.00 %	124	122.0000	123.0000	119	2	281	[+]
VRC	121.00 123.00	109.8000 134.2000	17:01 17:00 17:00 17:00	20 15 47 13	122,0000 122,0000 122,0000 122,0000	1 1 1 1	16 21 12 81	121.8000 121.6000 121.4000 121.2000	123.2000 123.4000 123.6000 123.8000	42 83 75 68	1 2 4 3
VIGOSYS	520,0000	17:00	1	524.00	-1.89 %	10	516.0000	520.0000	35	1	403	[+]
VGO	516.00 530.00	472.0000 576.0000	16:44 16:44 16:44 16:44	3 5 5 2	516,0000 516,0000 516,0000 516,0000	5 4 4 1	27 77 40 35	514.0000 512.0000 510.0000 508.0000	522.0000 524.0000 526.0000 528.0000	4 40 22 18	1 1 2 3
VINDEXUS	11,7500	17:00	1	11.50	2.17 %	1490	11.5000	11.7500	851	13	145	[+]
VIN	11.30 11.80	10.3500 12.6500	17:00 16:31 16:31 16:31	149 51 12 197	11,7500 11,7000 11,7000 11,7000	1 1 2 2	271 20 357 217	11.4000 11.3500 11.3000 11.1500	11.8000 11.8500 11.9000 11.9500	1860 1029 1714 4951	6 2 4 2
VIVID	0,6320	16:42	38	0.64	-2.47 %	20	0.6340	0.6400	1020	5	3	[+]
VVD	0.63 0.64	0.5740 0.6980	16:27 16:13 15:08 15:08	20 20 175 20	0,6320 0,6320 0,6300 0,6300	1 5 2 3	1662 1080 4014 85	0.6320 0.6300 0.6280 0.6260	0.6420 0.6440 0.6480 0.6500	200 2317 1290 1267	1 2 3 5
VOTUM	44,8000	17:00	204	44.60	0.45 %	96	44.8000	44.8500	304	12	520	[+]
VOT	44.45 44.85	40.1500 49.0500	17:00 17:00 17:00 17:00	10 19 11 26	44,8000 44,8000 44,8000 44,8000	2 3 3 1	63 219 177 1	44.6500 44.5000 44.4500 44.4000	44.9000 44.9500 45.0000 45.0500	190 450 3779 226	3 3 24 3
VOXEL	166,0000	17:00	5	166.00	-1.43 %	16	166.0000	166.6000	126	1	240	[+]
VOX	164.60 168.00	149.4000 182.6000	17:00 17:00 17:00 17:00	22 17 7 17	166,0000 166,0000 166,0000 166,0000	1 2 1 1	20 27 5 4	165.0000 164.0000 163.4000 163.2000	166.8000 167.0000 167.8000 168.0000	15 229 65 40	1 2 1 1
VRGSA	3,8000	17:00	265	3.99	-4.52 %	2813	3.7800	3.8000	3433	83	316	[+]
VRG	3.77 3.99	3.6000 4.3800	17:00 17:00 17:00 17:00	3 141 295 3714	3,8000 3,8000 3,8000 3,8000	3 1 3 3	4199 2000 3455 4670	3.7700 3.7600 3.7500 3.7400	3.8900 3.9000 3.9100 3.9200	430 333 5210 2457	1 1 1 2
WARIMPEX	2,8800	16:44	400	2.88	-1.37 %	115	2.8800	2.9000	174	9	25	[+]
WXF	2.88 2.92	2.6000 3.1600	16:41 16:32 16:32 15:58	1826 1005 169 1326	2,9000 2,9000 2,9000 2,9000	3 1 2 1	16724 10 105 3559	2.8500 2.8400 2.8300 2.8200	2.9100 2.9200 2.9300 2.9400	780 3174 850 1000	2 4 2 1
WASKO	1,8000	16:47	5000	1.81	-0.83 %	500	1.7900	1.8000	1000000	20	36	[+]
WAS	1.79 1.82	1.6300 1.9900	15:51 15:48 15:45 13:18	334 3000 40 111	1,8000 1,8000 1,8000 1,8000	1 3 2 3	5781 8651 9250 8950	1.7850 1.7800 1.7750 1.7700	1.8050 1.8100 1.8150 1.8250	500 3000 1480 487	1 1 2 1
WAWEL	630,0000	16:49	3	634.00	0.00 %	3	630.0000	640.0000	10	0	20	[+]
WWL	630.00 634.00	572.0000 696.0000	16:49 16:49 16:49 15:05	3 17 3 5	630,0000 630,0000 632,0000 634,0000	1 3 2 1	3 17 16 30	626.0000 622.0000 620.0000 616.0000	644.0000 646.0000 648.0000 650.0000	9 1 6 33	1 1 1 5
WIELTON	6,8400	17:00	362	6.87	-0.87 %	500	6.8100	6.8400	378	138	935	[+]
WLT	6.70 6.90	6.1900 7.5500	17:00 17:00 17:00 16:49	260 500 40 350	6,8400 6,8400 6,8400 6,8500	1 1 6 2	733 2 2603 312	6.7800 6.7600 6.7500 6.7400	6.8500 6.8700 6.8900 6.9000	1142 2014 1256 3190	1 2 2 6
WIKANA	6,8500	11:12	1	6.65	1.48 %	355	6.6500	6.8500	11487	1	7	[+]
WIK	6.65 6.85	6.0000 7.3000	10:42 10:19 09:48 09:00	500 49 145 321	6,7500 6,7500 6,6500 6,6500	1 1 1 2	1150 460 1000 1905	6.6000 6.5000 6.2500 6.0500	6.9000 7.0000 7.1000 7.9000	2837 527 650 100	2 2 2 1
WIRTUALNA	100,0000	17:00	17756	100.60	-0.40 %	113	99.4000	100.0000	714	33	3 301	[+]
WPL	98.00 100.60	90.6000 110.6000	17:00 17:00 17:00 17:00	3 24 5 50	100,0000 100,0000 100,0000 100,0000	1 1 1 1	50 100 33 20	99.3000 99.2000 99.0000 98.9000	100.2000 100.4000 100.6000 100.8000	15 318 127 253	1 3 1 2
WITTCHEN	21,1000	17:00	6	21.00	0.48 %	532	21.0000	21.1000	919	12	255	[+]
WTN	21.00 21.30	18.9000 23.1000	16:48 16:48 16:48 16:48	216 36 20 10	21,0000 21,0000 21,0000 21,0500	5 3 1 4	25 182 16 681	20.9500 20.9000 20.8500 20.8000	21.1500 21.2000 21.2500 21.3000	5 256 472 874	1 3 8 9
WOODPCKR	3,8800	15:29	8	3.95	-1.77 %	2	3.8800	3.9600	213	3	12	[+]
WPR	3.82 3.99	3.5600 4.3400	15:21 15:21 15:21 14:56	820 19 161 10	3,9800 3,9600 3,9600 3,9600	1 1 1 1	600 5 400 600	3.8600 3.8500 3.8400 3.8200	3.9700 3.9800 4.0000 4.0200	1000 600 1800 1000	1 1 2 1
XPLUS	3,6700	17:00	272	3.95	-7.09 %	4200	3.6600	3.6700	331	58	223	[+]
XPL	3.32 4.20	3.2100 3.9100	17:00 17:00 17:00 16:48	197 80 50 1	3,6700 3,6700 3,6700 3,6700	1 1 2 1	1000 82 1300 200	3.4500 3.4400 3.3600 3.3300	3.6800 3.7000 3.7300 3.7400	49 100 372 300	1 1 1 1
XTB	86,2000	17:00	1	87.74	-2.22 %	3075	86.2000	86.2400	125	405	35 060	[+]
XTB	85.74 88.00	78.9800 96.5000	17:00 17:00 17:00 17:00	743 410 753 135	86,2000 86,2000 86,2000 86,2000	1 1 1 4	382 3 382 461	86.1800 86.1600 86.1400 86.1000	86.3000 86.4800 86.5000 86.6200	4 41 1031 2902	1 1 6 2
XTPL	103,8000	17:00	1	104.00	-0.19 %	106	101.0000	103.8000	89	1	83	[+]
XTP	101.00 104.00	93.6000 114.4000	16:48 16:48 16:29 16:29	10 6 28 2	101,0000 101,0000 101,0000 101,0000	1 3 1 5	40 36 10 57	100.6000 100.4000 100.2000 100.0000	104.0000 104.2000 104.8000 105.0000	279 20 31 357	2 1 1 5
YARRL	7,9600	14:36	10	8.02	-0.75 %	1	7.9600	8.0400	120	4	31	[+]
YRL	7.88 8.08	7.2200 8.8200	14:24 14:24 13:50 13:50	134 66 119 102	8,0600 8,0400 8,0800 8,0600	3 1 1 1	130 119 120 700	7.9400 7.9200 7.9000 7.8800	8.0600 8.0800 8.1000 8.1200	2616 81 100 2750	1 1 1 1
ZABKA	22,5600	17:00	117	22.01	2.50 %	500	22.5300	22.5600	1216	2 190	49 066	[+]
ZAB	21.80 22.71	19.8100 24.2100	17:00 17:00 17:00 17:00	545 235 541 223	22,5600 22,5600 22,5600 22,5600	2 1 1 1	1095 200 1332 479	22.5200 22.5000 22.4800 22.4700	22.5700 22.5800 22.5900 22.6000	917 1503 3796 3387	2 2 3 4
ZAMET	0,8920	17:00	48	0.87	2.53 %	798	0.8620	0.8920	1952	36	31	[+]
ZMT	0.86 0.89	0.7860 0.9580	17:00 16:43 16:43 16:04	2 1202 15 178	0,8920 0,8620 0,8620 0,8600	3 2 3 2	3533 2363 9708 2472	0.8600 0.8560 0.8500 0.8440	0.8960 0.8980 0.9000 0.9100	4779 2000 4229 46	2 1 2 1
ZEPAK	25,6500	17:03	56	25.50	2.60 %	4700	25.6500	25.6500	593	413	10 875	[+]
ZEP	24.30 28.05	22.9500 28.0500	17:03 17:02 17:01 17:01	351 649 1000 89	25,6500 25,6500 25,6500 25,6500	3 4 2 5	3998 2115 1001 305	25.6000 25.5000 25.4500 25.4000	25.7000 25.8000 25.9000 25.9500	1180 200 100 788	2 1 1 3
ZREMB	7,9500	17:00	400	7.98	-1.49 %	560	7.9100	7.9500	334	39	313	[+]
ZRE	7.87 8.01	7.1900 8.7700	17:00 17:00 17:00 17:00	12 2 186 50	7,9500 7,9500 7,9500 7,9500	1 1 3 5	250 100 2917 2304	7.9000 7.8900 7.8800 7.8700	7.9600 7.9800 8.0000 8.0500	467 350 532 226	1 1 3 4
ZUE	8,7600	17:00	484	8.86	0.46 %	516	8.7600	8.8600	79	4	38	[+]
ZUE	8.72 8.86	7.9800 9.7400	16:37 16:21 16:19 16:19	700 296 24 6	8,7600 8,7600 8,7600 8,7800	1 1 2 2	2 100 8 6	8.7400 8.7200 8.6400 8.6200	8.9000 8.9400 8.9600 8.9800	123 2 371 117	4 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	103232.9	-0.56%	05-15
WIG20	2815.1	-0.57%	05-15
WIG20 Fut	2823.0	-0.60%	05-15
WIG20USD	741.8	-1.03%	05-15
mWIG40	7999.4	-0.45%	05-15
sWIG80	28867.1	-0.99%	05-15

Notowania Świat
Dow	42322.8	+0.65%	05-15
Nasdaq	19112.3	-0.18%	05-15
Nikkei	37755.5	-0.98%	05-15
DAX	23695.6	+0.72%	05-15
Ropa WTI	61.8	+0.29%	1:51
Złoto	3236.8	-0.09%	1:52

Notowania Waluty
EUR/PLN	4.24893	+0.04%	1:52
CHF/PLN	4.54608	+0.15%	1:52
USD/PLN	3.79698	+0.02%	1:52
EUR/USD	1.11903	+0.01%	1:52
GBP/USD	1.33057	+0.01%	1:52
USD/JPY	145.685	+0.05%	1:52

Forum
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» ###Prośba o zmianę nazwy w... [2]

Wzrosty	Spadki	Staty
LSISOFT	18.00	14.65%
OTLOG	18.10	12.70%
RAFAKO	1.19	11.84%
BETACOM	5.20	8.33%
EQUNICO	0.67	6.39%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUROCASH	9.60	-15.27%
CAPITEA	0.57	-13.79%
RAFAMET	89.00	-12.75%
NTCAPITAL	0.64	-12.60%
Więcej ...
Rośnie:		102 Spółek
Bez zmian:		55 Spółek
Spada:		201 Spółek
Obrót:		1,567,547,800 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