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	3,0000	16:23	1	2.94	0.00 %	70	2.9900	3.0000	11580	4	12	[+]
06N	2.94 3.00	2.6500 3.2300	16:17 16:08 16:08 16:08	1 18 482 500	2,9400 3,0000 2,9700 2,9400	2 2 1 2	5162 1005 5098 4984	2.9400 2.9300 2.9200 2.9100	3.0400 3.0500 3.0600 3.0900	600 550 669 4562	1 2 1 2
11B	157,0000	17:01	25	158.00	-0.63 %	746	156.6000	157.0000	141	14	2 164	[+]
11B	154.90 158.00	142.2000 173.8000	17:00 17:00 17:00 17:00	15 38 12 8	157,0000 157,0000 157,0000 157,0000	1 3 1 1	10 155 25 20	156.5000 156.3000 156.2000 156.1000	157.7000 158.0000 158.6000 158.7000	31 24 100 1	2 2 1 1
3RGAMES	0,7960	17:00	300	0.81	-2.21 %	50	0.7920	0.7960	682	76	60	[+]
3RG	0.79 0.82	0.7300 0.8900	16:49 16:48 16:48 16:40	300 377 251 3988	0,8000 0,7980 0,7980 0,7900	1 1 1 3	6012 425 70 2514	0.7900 0.7880 0.7820 0.7800	0.8000 0.8120 0.8140 0.8160	62551 390 2300 7125	2 1 1 2
4MASS	4,2800	16:49	1	4.21	1.06 %	187	4.2500	4.2750	24	17	73	[+]
4MS	4.20 4.28	3.7850 4.6250	16:48 16:48 16:47 16:44	85 215 6 550	4,2500 4,2650 4,2750 4,2650	2 1 1 3	200 1000 11 844	4.2350 4.2300 4.2100 4.2050	4.2800 4.2950 4.3200 4.3300	6336 500 550 850	3 1 1 2
ABPL	95,5000	17:01	21	96.30	-1.04 %	16	95.4000	95.5000	234	3	266	[+]
ABE	95.40 96.90	86.7000 105.8000	17:00 17:00 17:00 17:00	158 35 10 8	95,5000 95,5000 95,5000 95,5000	1 1 1 1	15 55 1 1	95.3000 95.1000 95.0000 94.9000	96.0000 96.6000 96.8000 96.9000	115 130 15 91	2 1 1 2
ACAUTOGAZ	24,9000	16:00	100	25.00	-0.40 %	281	24.8000	24.9000	1378	2	46	[+]
ACG	24.80 25.00	22.5000 27.5000	15:53 15:48 15:47 14:18	100 100 100 16	24,9000 24,8000 24,8000 24,8000	5 7 6 2	351 335 254 41	24.7000 24.6000 24.5000 24.4000	25.0000 25.1000 25.3000 25.4000	585 350 111 500	4 1 1 1
ACTION	30,0000	16:49	16	30.30	-2.12 %	1	29.8500	30.0000	575	3	82	[+]
ACT	29.75 30.60	27.3000 33.3000	16:43 16:42 16:42 16:42	34 40 75 1	29,8000 29,8000 29,8000 29,8500	1 1 1 1	121 250 700 1	29.8000 29.7500 29.7000 29.6500	30.1500 30.2500 30.3000 30.3500	400 400 20 40	1 1 1 2
ADIUVO	0,6840	14:49	5	0.69	2.09 %	350	0.6560	0.6780	1562	1	0	[+]
ADV	0.66 0.69	0.6200 0.7560	14:36 14:36 09:00 16:36	650 42 10 12	0,6560 0,6600 0,6880 0,6700	1 1 1 1	3000 34 311 2000	0.6500 0.6480 0.6440 0.6420	0.6800 0.6860 0.6880 0.6920	4256 1000 1911 2300	2 1 1 1
AGORA	9,1800	17:00	90	8.98	2.23 %	4	9.0800	9.1800	501	15	134	[+]
AGO	8.92 9.18	8.1000 9.8600	17:00 17:00 17:00 17:00	100 54 200 100	9,1800 9,1800 9,1800 9,1800	3 1 2 2	4024 200 638 370	9.0200 9.0000 8.9800 8.9600	9.2000 9.2200 9.2400 9.2600	1861 200 250 200	2 1 2 1
AGROTON	5,5400	17:00	60	5.18	7.36 %	7	5.3200	5.5400	40	10	54	[+]
AGT	5.12 5.58	4.6700 5.6800	16:45 16:43 16:41 16:41	707 254 100 180	5,5600 5,5600 5,5600 5,5600	1 2 3 1	146 607 961 7	5.3000 5.2800 5.2600 5.2400	5.5600 5.5800 5.6600 5.6800	293 943 151 4	1 2 2 1
AIGAMES	0,9460	11:05	21	0.92	-0.21 %	300	0.9140	0.9460	132	5	4	[+]
ALG	0.91 0.95	0.8320 1.0150	10:00 09:55 09:55 09:55	89 628 372 1200	0,9480 0,9120 0,9140 0,9140	1 3 1 1	2152 3315 634 707	0.9120 0.9100 0.9060 0.9040	0.9480 0.9500 0.9580 0.9600	2153 173 1200 1396	2 2 1 1
AILLERON	15,0000	17:00	25	15.24	-0.66 %	110	15.0000	15.1600	135	11	161	[+]
ALL	14.96 15.24	13.7200 16.7600	16:48 16:39 16:04 15:54	78 2 25 47	14,9800 15,0200 14,9800 15,1400	2 4 3 2	502 613 820 820	14.9800 14.9600 14.9400 14.9200	15.1800 15.2000 15.2400 15.2600	135 125 5904 36	1 1 4 2
AIRWAY	0,3335	17:00	200	0.33	0.30 %	1371	0.3245	0.3335	14349	119	39	[+]
AWM	0.32 0.34	0.2955 0.3605	17:00 16:49 16:48 16:48	800 100 1920 600	0,3335 0,3340 0,3240 0,3240	1 2 1 1	3080 18497 4980 248	0.3240 0.3230 0.3220 0.3210	0.3340 0.3345 0.3350 0.3370	1200 10000 3000 5000	1 1 2 1
ALIOR	100,0000	17:00	3546	102.00	-2.06 %	45	100.0000	100.7000	1049	249	24 870	[+]
ALR	99.12 102.00	91.8000 112.2000	17:00 17:00 17:00 17:00	1500 134 121 372	100,0000 100,0000 100,0000 100,0000	1 1 2 2	100 1 106 110	99.9600 99.9200 99.8400 99.8000	100.7500 100.8000 100.8500 100.9000	2252 393 408 523	1 1 2 2
ALLEGRO	31,1900	17:03	468	30.30	-0.98 %	5879	31.1850	31.1900	6745	4 483	139 713	[+]
ALE	30.30 31.72	27.2700 33.3300	17:03 17:02 17:01 17:01	75 50 120 45	31,1900 31,1900 31,1900 31,1900	1 4 2 4	100 5254 2393 4394	31.1800 31.1700 31.1650 31.1550	31.3450 31.3500 31.3600 31.3800	10494 22385 2378 28	1 2 2 1
ALTA	1,5950	13:12	50	1.62	-1.54 %	150	1.5950	1.6000	3865	7	12	[+]
AAT	1.60 1.62	1.4600 1.7800	11:19 10:29 09:27 16:42	1300 30 6105 29	1,5950 1,6000 1,6200 1,6200	1 3 2 1	400 2514 3000 660	1.5900 1.5600 1.5550 1.5500	1.6300 1.6400 1.6500 1.6600	880 4574 2076 2158	1 1 2 2
ALTUSTFI	2,7500	15:20	1	2.73	-1.43 %	9001	2.6700	2.7400	1000	31	82	[+]
ALI	2.65 2.75	2.4600 3.0000	15:20 15:13 14:00 13:43	2 2 369 11	2,7400 2,7300 2,7400 2,7400	2 2 1 1	1900 1400 700 778	2.6600 2.6500 2.6400 2.6300	2.7500 2.7600 2.7800 2.8000	785 800 900 1000	1 1 1 1
AMBRA	17,5400	17:00	10	17.54	-0.79 %	100	17.5000	17.5400	256	18	309	[+]
AMB	17.36 17.64	15.8000 19.2800	16:47 16:47 16:41 16:41	25 75 50 10	17,4400 17,4600 17,4400 17,5400	2 1 4 2	55 60 157 170	17.4400 17.4200 17.4000 17.3800	17.5600 17.6000 17.6400 17.6600	60 100 601 42	2 1 2 1
AMICA	55,5000	16:43	167	55.10	0.00 %	591	54.8000	55.5000	340	7	382	[+]
AMC	54.60 55.60	49.6000 60.6000	16:42 16:40 16:39 16:38	333 218 60 18	55,5000 55,5000 55,5000 55,6000	1 1 4 1	91 300 318 25	54.7000 54.6000 54.5000 54.4000	56.0000 56.4000 57.0000 57.1000	15 1 352 32	1 1 4 2
AMREST	12,6800	17:00	74	12.80	-2.16 %	287	12.6800	12.8200	25	80	1 014	[+]
EAT	12.48 12.94	11.5200 14.0800	17:00 17:00 17:00 17:00	128 62 40 100	12,6800 12,6800 12,6800 12,6800	2 3 3 6	435 426 1420 2403	12.6200 12.6000 12.5200 12.5000	12.8400 12.8800 12.9000 12.9200	660 1030 201 450	2 3 2 2
ANSWEAR	26,5000	17:00	93	27.25	-4.33 %	100	26.4500	26.6500	230	31	830	[+]
ANR	26.30 27.45	24.5500 29.9500	17:00 17:00 17:00 17:00	12 37 50 24	26,5000 26,5000 26,5000 26,5000	1 2 3 1	190 90 80 111	26.4000 26.3500 26.3000 26.2500	26.7000 26.8000 26.8500 26.9000	263 111 222 797	1 1 2 4
APATOR	22,7000	17:00	9	22.20	1.34 %	6	22.2500	22.7000	25	27	605	[+]
APT	21.95 22.80	19.9800 24.4000	17:00 17:00 17:00 16:44	7 111 73 1	22,7000 22,7000 22,7000 22,5000	1 2 3 3	111 41 334 716	22.2000 22.1500 22.1000 22.0500	22.8000 22.9000 22.9500 23.0000	120 70 675 460	1 1 4 7
APLISENS	18,0000	17:00	2	17.65	1.69 %	50	17.7000	18.0000	285	1	13	[+]
APN	17.60 18.00	15.9000 19.4000	16:13 16:13 16:13 16:13	2 10 167 70	18,0000 17,9000 17,9000 17,8000	1 2 3 1	21 205 91 57	17.6500 17.6000 17.5000 17.4000	18.1500 18.2000 18.3000 18.3500	5 10 5 50	1 1 1 1
APSENERGY	2,8100	15:36	1000	2.90	-2.77 %	145	2.7800	2.8700	59	4	13	[+]
APE	2.81 2.90	2.6100 3.1900	15:36 15:36 15:36 15:36	20 19 500 500	2,8100 2,8100 2,8200 2,8200	1 1 2 2	4 4 22 14	2.7700 2.7600 2.7500 2.7400	2.8800 2.8900 2.9000 2.9100	583 2596 704 20	2 1 3 1
ARCHICOM	47,3000	17:00	144	47.70	-0.84 %	38	47.1000	47.3000	1000	2	102	[+]
ARH	47.30 47.70	43.0000 52.4000	17:00 17:00 17:00 16:44	34 13 9 20	47,3000 47,3000 47,3000 47,7000	2 1 2 1	6 464 334 9	46.9000 46.8000 46.6000 46.2000	47.7000 48.0000 48.5000 48.6000	1980 187 1 30	1 1 1 1
ARCTIC	8,0700	17:00	144	8.11	-0.49 %	227	8.0700	8.1000	3075	50	400	[+]
ATC	8.00 8.12	7.3000 8.9200	17:00 17:00 17:00 16:43	36 70 250 3	8,0700 8,0700 8,0700 8,0700	1 3 4 6	53 1847 4313 1950	8.0400 8.0300 8.0200 8.0100	8.1100 8.1200 8.1500 8.1600	310 93 316 200	1 2 1 1
ARTIFEX	13,0000	16:48	232	13.00	0.00 %	140	12.8800	13.0000	588	4	45	[+]
ART	12.68 13.02	11.7000 14.3000	16:09 16:09 16:05 16:05	9 28 88 26	12,8400 12,8600 12,8400 12,9000	1 1 1 1	48 1 1000 51	12.8600 12.8200 12.8000 12.7400	13.1800 13.2000 13.2200 13.3400	100 150 9 156	1 1 1 2
ASBIS	28,5200	17:02	146	28.10	1.28 %	71	28.3600	28.5200	409	113	3 210	[+]
ASB	27.80 28.64	25.3000 30.9000	17:00 17:00 17:00 17:00	5 5 1 92	28,5200 28,5200 28,5200 28,5200	1 3 2 2	1500 142 203 6	28.3200 28.3000 28.2000 28.1400	28.5800 28.6000 28.6200 28.6400	1001 5587 120 1155	2 10 1 3
ASMGROUP	0,4200	17:02	2278	0.49	-13.93 %	50722	0.4200	0.4220	3000	912	404	[+]
ASM	0.42 0.49	0.4020 0.4900	17:02 17:02 17:00 17:00	2000 751 3749 200	0,4200 0,4200 0,4200 0,4200	2 1 2 3	14697 2000 9692 6750	0.4180 0.4160 0.4140 0.4120	0.4240 0.4280 0.4300 0.4320	204 2000 7368 9900	1 1 2 1
ASSECOBS	82,2000	17:00	1	84.80	-2.61 %	8	82.2000	83.4000	1	1	59	[+]
ABS	82.20 84.80	76.4000 93.2000	17:00 17:00 17:00 17:00	7 8 25 2	82,2000 82,2000 82,2000 82,2000	1 3 1 1	16 49 5 1	82.0000 81.8000 81.6000 81.2000	84.4000 84.6000 85.0000 85.2000	81 45 76 57	1 4 2 2
ASSECOPOL	184,7000	17:01	187	183.70	-1.23 %	2564	184.6000	184.8000	1596	271	49 740	[+]
ACP	180.10 185.80	165.4000 202.0000	17:00 17:00 17:00 17:00	389 1030 540 554	184,7000 184,7000 184,7000 184,7000	3 2 2 2	3631 2240 196 743	184.5000 184.4000 184.3000 184.2000	184.9000 185.0000 185.1000 185.3000	200 17 356 806	1 2 1 3
ASSECOSEE	65,7000	17:00	182	66.60	-0.45 %	10	64.8000	65.7000	140	2	133	[+]
ASE	64.60 66.60	60.0000 73.2000	17:00 16:48 16:48 16:48	859 71 2 1	65,7000 64,8000 64,8000 64,8000	1 1 1 1	35 116 50 1	64.7000 64.6000 64.4000 64.2000	66.0000 66.6000 66.7000 67.0000	116 24 20 57	1 2 1 3
ASTARTA	44,4000	17:00	67	44.70	0.91 %	23	44.4000	44.8500	203	17	783	[+]
AST	44.40 45.70	40.2500 49.1500	17:00 17:00 17:00 17:00	77 123 266 86	44,4000 44,4000 44,4000 44,4000	1 2 1 1	200 159 37 200	44.3000 44.2000 44.1500 44.1000	45.0000 45.1500 45.2500 45.4000	1047 400 445 29	2 1 1 1
ATAL	54,5000	17:03	1365	56.60	-3.37 %	1300	53.8000	54.9000	27	13	725	[+]
1AT	52.20 56.60	51.0000 62.2000	17:01 17:00 17:00 17:00	50 96 50 499	54,5000 54,5000 54,5000 54,5000	1 2 1 3	20 63 44 34	53.5000 53.3000 53.2000 53.1000	55.0000 56.0000 56.2000 56.3000	150 97 20 20	1 2 1 1
ATENDE	3,0400	17:00	38	3.10	1.00 %	12	3.0400	3.0500	239	66	198	[+]
ATD	2.96 3.12	2.7900 3.4100	16:34 16:34 16:21 15:52	258 742 20 13	2,9900 2,9900 3,0400 2,9800	1 2 1 1	4692 737 5100 1547	2.9900 2.9800 2.9700 2.9600	3.0900 3.1000 3.1200 3.1500	1348 4025 110 1100	1 3 2 2
ATLANTAPL	16,9500	15:35	58	16.70	0.89 %	1	16.9500	17.0000	1608	1	24	[+]
ATP	16.60 16.95	15.0500 18.3500	13:08 12:23 12:23 12:20	60 482 89 372	16,9000 16,9000 16,8500 16,8000	2 4 1 6	84 410 200 2410	16.6000 16.5000 16.4500 16.4000	17.1000 17.2000 17.3500 17.4000	900 140 21 175	1 1 1 1
ATLANTIS	1,9400	09:39	1	1.91	1.57 %	200	1.9000	1.9300	1320	1	3	[+]
ATS	1.91 1.94	1.7200 2.1000	09:00 09:00 09:00 16:21	135 320 1000 1000	1,9100 1,9100 1,9100 1,9100	1 1 1 2	365 5000 657 2615	1.8850 1.8800 1.8700 1.8500	1.9400 1.9600 1.9650 1.9800	7516 463 1286 800	4 1 2 1
ATMGRUPA	3,9200	15:56	200	3.95	-0.76 %	45	3.8600	3.9200	1278	34	131	[+]
ATG	3.86 3.95	3.5600 4.3400	15:54 14:32 14:32 14:32	22 370 50 397	3,9200 3,8600 3,8600 3,8600	5 1 1 4	2042 5 335 4912	3.8500 3.8300 3.8200 3.8100	3.9500 3.9600 3.9800 3.9900	1173 3330 2250 2500	2 1 1 2
ATREM	46,9000	17:00	3	49.00	-5.25 %	139	46.9000	47.6000	476	11	508	[+]
ATR	45.40 49.50	44.1000 53.8000	17:00 17:00 17:00 17:00	2 1 1 1	46,9000 46,9000 46,9000 46,9000	1 2 3 3	100 110 4 324	46.8000 46.6000 46.5000 46.4000	47.7000 47.8000 48.0000 48.5000	53 139 102 224	1 2 2 1
AUTOPARTN	15,3400	17:00	818	16.00	-9.55 %	3574	15.3400	15.5000	2000	796	12 463	[+]
APR	15.20 16.70	14.4000 17.6000	17:00 17:00 17:00 17:00	1 52 111 32	15,3400 15,3400 15,3400 15,3400	1 8 4 5	200 2700 1867 4774	15.3200 15.3000 15.2800 15.2600	15.6000 15.6800 15.7000 15.7800	10 671 631 200	1 1 1 1
BBIDEVNFI	5,5000	17:00	4	5.30	0.00 %	968	5.2500	5.5000	422	4	24	[+]
BBD	5.20 5.50	4.7800 5.8000	16:46 16:18 15:35 15:35	290 1 211 8	5,4500 5,2500 5,2500 5,2500	2 2 1 2	2320 1170 312 4086	5.2000 5.1500 5.0500 5.0000	5.5500 5.6000 5.6500 5.7000	9277 2817 1900 2050	3 2 1 2
BENEFIT	3 175,0000	17:00	4	3,145.00	0.95 %	1	3175.0000	3180.0000	5	5	15 547	[+]
BFT	3,100.00 3,195.00	2835.0000 3455.0000	17:00 17:00 17:00 17:00	7 5 26 9	3 175,0000 3 175,0000 3 175,0000 3 175,0000	1 1 2 4	3 8 51 35	3160.0000 3155.0000 3150.0000 3145.0000	3185.0000 3190.0000 3195.0000 3200.0000	12 45 49 148	1 3 3 15
BEST	28,6000	16:03	1	28.80	-3.38 %	270	28.0000	28.6000	98	1	41	[+]
BST	27.20 28.80	26.0000 31.6000	16:03 14:56 14:55 14:55	270 1 61 19	28,0000 28,6000 27,2000 27,2000	1 2 1 1	90 200 119 200	27.8000 27.4000 27.2000 27.0000	28.8000 29.0000 29.4000 29.6000	250 2260 304 253	3 2 2 2
BETACOM	4,7800	17:00	30	4.70	1.70 %	10	4.7600	4.7800	1655	4	18	[+]
BCM	4.60 4.78	4.2400 5.1500	13:49 10:57 10:29 10:10	59 25 175 198	4,6200 4,6200 4,6200 4,6200	1 1 2 2	4 116 2149 161	4.7000 4.6200 4.6000 4.5600	4.8000 4.8200 4.8800 4.9000	760 677 34 1370	2 1 1 2
BIGCHEESE	11,9400	17:00	10	11.98	-0.50 %	5	11.5800	11.9400	310	5	54	[+]
BCS	11.50 11.98	10.8000 13.1600	17:00 17:00 16:38 16:38	58 2 18 59	11,9400 11,9400 11,8800 11,8800	1 1 1 3	100 3 30 1160	11.5600 11.5400 11.5200 11.5000	11.9600 11.9800 12.0000 12.0800	160 258 1470 150	1 2 5 1
BIOCELTIX	90,9000	17:00	5	91.70	-0.87 %	29	90.4000	90.9000	11	4	379	[+]
BCX	87.10 91.70	82.6000 100.8000	17:00 17:00 17:00 17:00	14 4 6 15	90,9000 90,9000 90,9000 90,9000	2 1 1 1	61 15 4 15	90.3000 90.2000 90.1000 90.0000	91.0000 91.4000 91.5000 91.8000	176 35 19 20	2 2 1 1
BIOMAXIMA	12,7500	17:00	100	12.75	-1.16 %	100	12.6000	12.7500	47	18	227	[+]
BMX	12.20 12.95	11.5000 14.0000	17:00 17:00 16:49 16:37	84 16 50 2	12,7500 12,7500 12,7000 12,8500	3 9 3 3	270 588 311 450	12.5500 12.5000 12.4500 12.4000	12.8000 12.9000 12.9500 13.0000	100 3362 477 200	1 3 3 2
BIOTON	3,9000	17:00	627	3.92	-0.51 %	902	3.8200	3.9000	4378	75	290	[+]
BIO	3.77 3.94	3.5300 4.3100	17:00 17:00 17:00 17:00	380 450 5 1000	3,9000 3,9000 3,9000 3,9000	1 4 2 2	1000 1955 4300 91908	3.8000 3.7900 3.7800 3.7700	3.9100 3.9200 3.9400 3.9600	465 3139 1534 1515	2 3 2 2
BLOOBER	23,3500	17:00	1	24.10	-3.11 %	851	23.0500	23.3500	345	17	393	[+]
BLO	23.10 24.10	21.7000 26.5000	17:00 16:48 16:47 16:47	134 3 1 50	23,3500 23,3000 23,1000 23,1000	5 1 1 1	2548 22 30 500	23.0000 22.8000 22.7000 22.5500	23.4000 23.6000 23.6500 23.7000	256 500 2 3	1 1 1 1
BNPPL	115,0000	16:49	4	113.00	0.88 %	163	113.0000	115.0000	171	0	26	[+]
BNP	112.00 115.00	102.0000 124.0000	16:44 16:44 16:33 16:33	25 10 1 1	113,0000 113,0000 115,0000 115,0000	2 5 2 4	121 245 164 163	112.5000 112.0000 111.5000 111.0000	115.5000 116.0000 117.0000 117.5000	1000 2927 1311 38	1 13 5 2
BOGDANKA	20,3000	17:00	76	20.50	-1.46 %	2583	20.3000	20.4000	3090	19	392	[+]
LWB	20.20 20.60	18.4600 22.5500	17:00 17:00 17:00 17:00	45 5 8 192	20,3000 20,3000 20,3000 20,3000	2 10 5 10	125 1980 514 1911	20.2500 20.2000 20.1500 20.1000	20.4500 20.5000 20.5500 20.6000	270 370 150 178	1 2 1 2
BOOMBIT	6,4400	16:01	1	6.48	-0.62 %	95	6.2800	6.4400	388	2	12	[+]
BBT	6.26 6.48	5.8400 7.1200	15:10 15:10 15:09 15:05	30 10 10 15	6,2800 6,2800 6,2800 6,2800	2 3 3 1	301 702 106 215	6.2600 6.2400 6.2000 6.1600	6.4600 6.5000 6.5200 6.5400	330 210 550 433	2 2 1 3
BORYSZEW	5,9000	17:00	254	5.90	-1.34 %	468	5.8800	5.9200	4246	51	302	[+]
BRS	5.88 6.00	5.3200 6.4800	17:00 17:00 17:00 17:00	450 1000 2000 450	5,9000 5,9000 5,9000 5,9000	2 1 5 5	3626 678 2744 2401	5.8600 5.8400 5.8200 5.8000	5.9400 5.9800 6.0000 6.0200	4278 4500 3999 2650	1 5 9 2
BOS	10,5600	17:00	170	10.50	-2.04 %	110	10.5400	10.5600	4830	18	186	[+]
BOS	10.40 10.76	9.4500 11.5400	17:00 16:42 16:41 16:38	20 109 91 130	10,5600 10,5600 10,5400 10,5400	1 4 2 3	1 346 586 30	10.5200 10.5000 10.4400 10.4200	10.5800 10.6000 10.6200 10.6600	3989 10 983 178	1 1 2 2
BOWIM	4,7200	16:42	3	4.65	0.85 %	540	4.6100	4.7200	885	3	15	[+]
BOW	4.60 4.75	4.1900 5.1000	16:39 16:39 16:39 16:39	3 1 3 3	4,7200 4,7200 4,7100 4,7100	2 3 2 1	1725 380 200 200	4.6000 4.5700 4.5600 4.5400	4.7300 4.7500 4.7600 4.7700	150 153 200 200	1 3 1 1
BRAND24	59,4000	16:42	284	59.80	-0.34 %	5600	59.4000	59.8000	9487	1	35	[+]
B24	59.40 59.80	54.0000 65.6000	12:33 12:33 11:52 10:28	82 31 141 3	59,4000 59,4000 59,4000 59,4000	4 1 1 1	8000 1000 2 150	59.2000 59.0000 58.2000 58.0000	60.0000 60.4000 61.0000 61.4000	16442 300 75 1718	13 1 1 2
BUDIMEX	574,2000	17:02	10	578.60	-2.18 %	38	574.2000	574.4000	19	55	31 734	[+]
BDX	568.00 583.00	520.8000 636.4000	17:02 17:02 17:01 17:01	2 3 2 22	574,2000 574,2000 574,2000 574,2000	2 1 3 2	34 315 452 47	574.0000 571.2000 571.0000 570.8000	574.6000 574.8000 575.0000 575.2000	62 5 39 121	2 2 2 3
BUMECH	24,6000	17:00	31	25.70	-4.28 %	3701	24.6000	24.9000	145	57	1 414	[+]
BMC	24.15 25.95	23.1500 28.2500	17:00 17:00 17:00 16:49	48 120 1 2	24,6000 24,6000 24,6000 24,4500	1 1 2 3	40 487 786 633	24.5500 24.5000 24.4500 24.4000	24.9500 25.0000 25.1000 25.1500	125 2976 200 400	2 1 1 2
CAPITEA	0,3850	15:08	70000	0.39	-1.16 %	3300	0.3810	0.3840	290	121	46	[+]
CAP	0.38 0.39	0.3510 0.4280	13:49 13:49 13:49 13:35	187 140 2673 9856	0,3885 0,3880 0,3880 0,3780	2 2 1 1	5233 10513 3000 3725	0.3805 0.3800 0.3790 0.3785	0.3870 0.3880 0.3885 0.3890	7800 2693 3913 3927	1 1 1 1
CAPTORTX	51,2000	17:00	7	50.00	-0.39 %	275	50.8000	51.2000	239	17	864	[+]
CTX	48.10 51.40	45.0000 55.0000	17:00 16:47 16:35 16:31	13 50 25 16	51,2000 50,8000 50,8000 50,8000	1 2 2 1	163 663 725 162	50.2000 50.0000 49.7000 49.6000	51.4000 51.6000 51.8000 52.0000	757 163 313 437	7 1 4 5
CASPAR	3,9600	17:00	2	3.96	0.00 %	10	3.7000	3.9600	50	0	0	[+]
CSR	3.96 3.96	3.5800 4.3400	09:00 17:00 16:38 15:27	1 2 500 3	3,9600 3,9600 3,8400 3,8400	1 1 2 1	730 246 21 359	3.6800 3.6600 3.6000 3.5800	4.0000 4.1000 4.1600 4.2000	1188 2756 500 200	2 3 1 1
CAVATINA	14,4000	12:38	5	14.20	0.00 %	444	14.2000	14.4000	64	0	6	[+]
CAV	14.20 14.40	12.8000 15.6000	10:35 17:00 17:00 16:11	400 31 49 503	14,2000 14,4000 14,4000 14,2000	3 4 1 2	86 131 7 200	14.1000 14.0000 13.9500 13.9000	14.5000 14.6000 14.7000 14.7500	100 100 119 82	1 1 2 1
CCC	140,0500	17:01	22	139.00	0.57 %	10	138.7000	140.0500	494	193	26 721	[+]
CCC	136.85 140.05	125.1000 152.9000	17:01 17:00 17:00 17:00	300 300 65 156	140,0500 140,0500 140,0500 140,0500	1 1 2 1	200 100 35 42	138.3000 138.2500 138.1000 138.0500	140.2000 140.2500 140.3000 140.4500	77 18 370 20	4 1 1 1
CDPROJEKT	228,2000	17:04	111	226.10	0.18 %	2673	228.2000	228.4000	201	218	49 535	[+]
CDR	223.20 228.80	203.5000 248.7000	17:00 17:00 17:00 17:00	200 9 63 72	228,2000 228,2000 228,2000 228,2000	2 4 2 2	12 310 187 6	228.1000 228.0000 227.9000 227.8000	228.6000 228.7000 228.8000 228.9000	20 20 11 20	1 1 2 2
CDRL	9,5500	11:32	820	9.55	0.00 %	850	9.1000	9.5500	950	1	8	[+]
CDL	9.55 9.55	8.6000 10.5000	11:32 11:32 09:02 09:02	17 6 2 2	9,5500 9,5500 9,5500 9,5500	3 1 2 1	250 2 9 77	9.0000 8.9000 8.8000 8.2000	9.6000 10.0000 10.2000 10.3000	679 10 62 1391	1 1 1 1
CELTIC	2,7000	16:48	5	2.69	0.37 %	161	2.6100	2.6900	250	5	13	[+]
CPD	2.61 2.70	2.4300 2.9500	16:48 16:48 16:48 16:28	1 813 187 10	2,7000 2,6100 2,6200 2,7000	3 1 1 3	5900 121 507 50	2.6000 2.5900 2.5300 2.5000	2.7000 2.7400 2.7800 2.7900	2784 219 520 120	1 1 1 1
CEZ	224,6000	15:54	13	225.00	-0.71 %	14	224.0000	225.0000	7	0	24	[+]
CEZ	224.40 225.00	202.6000 247.4000	14:17 13:52 12:20 12:03	31 6 6 2	224,4000 224,6000 224,6000 225,0000	1 1 1 1	7 2 1 40	222.4000 222.0000 221.0000 220.4000	226.0000 228.0000 228.8000 229.2000	40 70 13 20	1 3 1 1
CIGAMES	2,9900	17:00	474	3.00	-1.32 %	746	2.9900	3.0000	874	239	711	[+]
CIG	2.94 3.03	2.7000 3.2900	17:00 17:00 17:00 17:00	21 840 665 500	2,9900 2,9900 2,9900 2,9900	2 2 1 3	1021 56 479 1061	2.9800 2.9700 2.9650 2.9600	3.0050 3.0100 3.0200 3.0300	200 14000 1521 17985	1 1 3 3
CLNPHARMA	20,1000	17:04	27	20.85	-3.60 %	3	20.1000	20.1500	62	40	807	[+]
CLN	19.62 20.95	18.7800 22.9000	17:01 17:01 17:00 17:00	30 20 581 100	20,1000 20,1000 20,1000 20,1000	1 2 2 1	476 1832 35 2	19.9600 19.9400 19.9000 19.8800	20.2000 20.3000 20.4000 20.4500	1092 100 1866 1932	2 1 2 2
CLOUD	58,0000	10:57	17	58.00	2.84 %	95	56.0000	57.8000	45	0	20	[+]
CLD	53.80 58.00	52.2000 63.8000	10:57 10:57 10:39 10:06	2 1 100 7	57,0000 56,2000 56,0000 55,8000	1 1 5 2	50 98 238 85	54.2000 54.0000 53.8000 52.4000	58.0000 58.4000 59.0000 59.4000	1220 2 156 105	5 1 2 2
COALENERG	2,8300	17:00	50	2.63	8.85 %	120	2.8000	2.8400	8699	409	1 123	[+]
CLE	2.62 2.85	2.3700 2.8900	17:00 17:00 17:00 17:00	202 798 202 498	2,8300 2,8300 2,8300 2,8300	1 1 2 2	828 500 8000 10000	2.7800 2.7600 2.7500 2.7400	2.8500 2.8600 2.8700 2.8800	10187 6100 8085 24044	8 3 3 6
COGNOR	5,3100	17:04	2000	5.40	-20.51 %	32548	5.3100	5.3150	500	6 913	36 260	[+]
COG	5.18 5.40	4.8600 5.9400	17:04 17:03 17:03 17:02	500 1052 948 500	5,3100 5,3100 5,3100 5,3100	3 1 5 8	23099 147 6079 4645	5.3000 5.2900 5.2850 5.2800	5.3250 5.3300 5.3350 5.3400	400 750 400 100	1 1 1 1
COLUMBUS	5,9000	17:01	1811	6.04	-1.50 %	328	5.8900	5.9600	150	47	281	[+]
CLC	5.90 6.04	5.4400 6.6400	17:00 17:00 17:00 17:00	1322 200 2000 78	5,9000 5,9000 5,9000 5,9000	6 5 8 10	599 137 320 2389	5.8800 5.8700 5.8600 5.8500	5.9700 5.9800 5.9900 6.0000	2 2 100 352	1 1 1 2
COMP	53,8000	17:00	10	55.40	-2.89 %	51	53.4000	53.8000	228	3	184	[+]
CMP	53.20 56.00	49.9000 60.8000	17:00 17:00 17:00 17:00	35 19 18 1	53,8000 53,8000 53,8000 53,8000	5 6 3 2	200 381 276 205	53.2000 53.0000 52.8000 52.6000	54.0000 54.4000 54.6000 54.8000	388 186 190 297	3 2 4 6
COMPERIA	7,1000	17:00	170	8.40	-19.32 %	930	7.1000	7.2500	63	14	104	[+]
CPL	6.90 8.40	6.8500 8.3500	15:51 15:37 15:36 15:36	3 1100 20 504	7,2500 7,1000 7,0500 7,0500	1 1 2 1	80 1000 196 102	7.0500 7.0000 6.9000 6.8500	7.4000 7.6000 7.7000 7.8000	1100 1100 1599 500	1 1 1 1
COMPREMUM	0,9400	16:12	2000	0.98	-3.69 %	250	0.9140	0.9400	4743	72	66	[+]
CPR	0.90 0.98	0.8800 1.0700	16:10 16:08 16:08 16:08	1 4750 250 7000	0,9400 0,9140 0,9200 0,9200	2 1 1 2	4339 2500 2500 3593	0.9100 0.9080 0.9060 0.9020	0.9500 0.9760 0.9800 0.9840	10300 9014 26156 2000	2 3 1 1
CORMAY	0,3870	17:00	200	0.39	-2.03 %	4550	0.3660	0.3870	16126	131	49	[+]
CRM	0.36 0.39	0.3490 0.4250	16:18 16:18 16:18 16:18	1230 30 30 30	0,3870 0,3860 0,3860 0,3850	1 1 1 4	15000 10000 4000 14000	0.3650 0.3640 0.3630 0.3620	0.3920 0.3950 0.3960 0.3990	700 4690 271 2500	1 1 1 2
CREEPYJAR	416,0000	17:00	2	410.00	-0.72 %	6	411.0000	416.0000	10	1	233	[+]
CRJ	400.00 416.00	369.0000 451.0000	17:00 17:00 17:00 16:41	8 15 9 23	416,0000 416,0000 416,0000 415,0000	1 1 2 1	1 15 25 15	410.0000 406.0000 405.0000 404.0000	418.0000 419.0000 420.0000 425.0000	33 30 244 25	1 3 2 1
CREOTECH	350,0000	17:04	6	354.00	-3.45 %	10	349.0000	350.0000	41	12	4 366	[+]
CRI	343.50 355.50	319.0000 389.0000	17:04 17:03 17:00 17:00	13 36 5 5	350,0000 350,0000 350,0000 350,0000	1 3 7 1	1 84 142 77	348.0000 347.5000 347.0000 346.5000	352.5000 353.0000 353.5000 354.0000	10 100 5 77	1 1 1 1
CYBERFLKS	178,0000	17:00	6	178.80	-0.34 %	8	176.4000	178.0000	81	5	939	[+]
CBF	175.40 179.00	161.0000 196.6000	17:00 17:00 17:00 17:00	13 2 1 5	178,0000 178,0000 178,0000 178,0000	1 2 1 1	12 9 81 81	176.2000 176.0000 175.8000 175.6000	178.2000 178.4000 178.6000 179.6000	81 82 81 144	2 2 1 1
CYFRPLSAT	11,6600	17:02	156	11.65	-0.04 %	4378	11.6600	11.6700	154	1 745	20 208	[+]
CPS	11.46 11.76	10.4850 12.8150	17:01 17:00 17:00 17:00	200 200 200 300	11,6600 11,6600 11,6600 11,6600	1 2 1 1	110 520 100 500	11.6350 11.6300 11.6000 11.5950	11.6800 11.6900 11.6950 11.7100	700 300 600 10680	3 2 1 1
DADELO	53,8000	17:02	200	54.80	-2.18 %	94	53.8000	54.0000	555	6	321	[+]
DAD	53.60 56.00	49.4000 60.2000	17:00 16:47 16:43 16:32	6 28 1 1	53,8000 54,0000 54,0000 53,6000	3 2 5 9	303 101 459 12453	53.6000 53.4000 53.2000 53.0000	54.4000 54.6000 55.6000 55.8000	117 73 138 105	2 1 2 1
DATAWALK	88,0500	16:49	2	90.37	-2.70 %	50	88.4000	88.4000	50	8	732	[+]
DAT	86.20 90.37	81.3400 99.4000	16:44 16:44 16:39 16:39	46 20 2 3	88,0600 88,0600 88,0600 88,1800	1 2 4 1	10 67 217 15	88.0600 88.0500 88.0000 87.5500	88.8900 88.9500 88.9800 88.9900	9 61 41 17	1 1 1 1
DBENERGY	10,7000	13:10	22	10.80	-0.93 %	78	10.7000	11.0000	20	0	0	[+]
DBE	10.70 10.80	9.7200 11.8500	13:10 13:10 14:50 14:46	15 5 48 35	10,7000 10,8000 10,8000 10,8000	2 2 1 1	25 175 55 95	10.6000 10.5000 10.4500 10.4000	11.1000 11.2000 11.3000 11.3500	280 10 10 50	3 1 1 1
DEBICA	81,5000	17:04	1	81.50	0.00 %	25	81.3000	81.5000	332	1	49	[+]
DBC	81.10 81.50	73.4000 89.6000	16:10 15:48 15:48 15:48	1 16 2 2	81,5000 81,5000 81,5000 81,4000	1 2 3 1	2 41 262 200	81.2000 81.1000 81.0000 80.9000	81.6000 81.7000 81.8000 81.9000	234 200 1 213	2 1 1 3
DECORA	69,6000	16:20	1	70.60	-0.85 %	20	68.8000	69.6000	124	1	48	[+]
DCR	68.60 70.60	63.6000 77.6000	16:13 16:13 15:48 15:48	15 47 10 9	69,6000 69,4000 68,8000 69,4000	2 4 8 2	5 94 144 17	68.6000 68.4000 68.2000 68.0000	70.4000 70.6000 71.0000 71.2000	51 319 64 43	1 2 3 2
DEKPOL	81,8000	17:00	40	83.00	-1.45 %	60	79.2000	81.8000	250	8	661	[+]
DEK	77.40 83.00	74.8000 91.2000	17:00 17:00 17:00 17:00	3 30 17 10	81,8000 81,8000 81,8000 81,8000	2 2 2 1	421 312 300 60	79.0000 78.8000 78.6000 78.4000	82.0000 82.2000 82.4000 82.6000	52 60 143 46	1 1 2 1
DELKO	6,8000	16:35	17	6.90	-1.16 %	20	6.8400	6.8800	541	5	35	[+]
DEL	6.80 6.92	6.2200 7.5800	16:26 12:58 12:57 12:18	111 270 37 500	6,8000 6,8000 6,8000 6,8200	1 9 4 4	377 1688 2009 1350	6.8200 6.8000 6.7800 6.7600	6.9000 6.9200 6.9400 6.9600	1000 1555 3623 1147	1 4 8 2
DEVELIA	7,8000	17:04	1706	8.37	-7.91 %	294	7.8000	7.8500	1000	897	7 107	[+]
DVL	7.71 8.38	7.5400 9.2000	17:04 17:04 17:04 17:04	400 150 500 205	7,8000 7,8000 7,8000 7,8000	1 2 2 5	2 759 266 3896	7.7800 7.7700 7.7600 7.7500	7.8600 7.8700 7.8800 7.8900	120 962 1142 1818	1 1 2 2
DGA	29,2000	14:41	1	29.50	0.69 %	5	28.3000	29.2000	99	0	8	[+]
DGA	28.20 29.50	26.6000 32.4000	14:18 14:17 13:59 09:53	1 1 1 1	29,1000 29,1000 28,3000 29,1000	1 1 1 1	148 202 500 20	28.2000 27.2000 27.0000 26.5000	29.4000 29.5000 29.8000 30.0000	200 99 271 264	1 1 2 3
DIAG	175,9000	17:04	10	178.00	-0.28 %	8	175.8500	175.9000	78	73	12 807	[+]
DIA	174.30 179.85	160.2000 195.8000	17:00 17:00 17:00 17:00	11 11 14 23	175,9000 175,9000 175,9000 175,9000	2 2 2 3	68 8 8 16	175.8000 175.6000 175.3500 175.3000	176.2000 176.3000 176.3500 176.5500	427 5 405 1	1 1 1 1
DIGITANET	111,0000	17:02	21	111.00	0.00 %	6	111.0000	111.8000	551	27	2 985	[+]
DIG	109.00 111.80	99.9000 122.0000	17:00 17:00 17:00 17:00	61 12 50 12	111,0000 111,0000 111,0000 111,0000	2 2 2 4	97 126 161 282	110.8000 110.6000 110.4000 110.2000	112.0000 112.2000 112.4000 112.6000	145 5 147 160	3 1 1 1
DINOPL	42,3000	17:00	27	41.39	0.88 %	200	42.2600	42.3000	1286	4 152	174 573	[+]
DNP	41.06 42.49	37.2600 45.5200	17:00 17:00 17:00 17:00	100 649 723 379	42,3000 42,3000 42,3000 42,3000	1 1 1 1	48 10 14378 3344	42.2200 42.1000 42.0400 42.0200	42.3100 42.3200 42.3300 42.3400	1682 100 7330 2450	2 1 2 3
DMGROUP	3,1700	12:00	5	3.17	0.00 %	2	3.1600	3.1700	33	0	0	[+]
DMG	3.17 3.17	2.8600 3.4800	09:09 09:09 09:09 09:09	2 2 2 2	3,1700 3,1700 3,1700 3,1700	1 1 1 3	95 10 10 18	3.1200 3.1000 3.0800 3.0700	3.1800 3.2000 3.2200 3.2500	5594 1512 15 10	3 1 2 1
DOMDEV	266,5000	17:00	20	264.00	0.95 %	99	266.5000	267.0000	20	2	512	[+]
DOM	259.00 266.50	238.0000 290.0000	17:00 17:00 17:00 16:48	10 7 5 1	266,5000 266,5000 266,5000 266,5000	1 1 1 1	18 7 30 50	266.0000 265.5000 264.5000 263.0000	268.0000 268.5000 269.0000 270.0000	163 39 47 592	4 2 4 6
DRAGOENT	27,2000	16:46	13	25.00	2.64 %	2	25.7000	27.2000	66	1	27	[+]
DGE	24.40 27.20	22.5000 27.5000	16:46 16:46 16:46 16:08	4 11 48 30	27,2000 27,2000 27,2000 27,2000	1 1 2 1	2 50 4 3	25.5000 25.3000 25.1000 24.7000	27.3000 27.4000 27.6000 27.8000	70 2 2 50	1 1 1 1
ECHO	5,8600	17:00	204	5.92	0.00 %	2399	5.8200	5.8600	3028	52	302	[+]
ECH	5.80 5.92	5.3400 6.5000	17:00 17:00 17:00 17:00	16 880 100 120	5,8600 5,8600 5,8600 5,8600	19 6 5 5	18607 989 3320 809	5.8000 5.7800 5.7600 5.7400	5.8800 5.9000 5.9200 5.9400	16240 8944 2768 6370	3 3 2 3
EDINVEST	6,9400	15:50	10	6.86	-0.57 %	1655	6.7000	6.9600	260	1	10	[+]
EDI	6.70 6.98	6.1800 7.5400	15:48 15:13 15:09 15:07	60 10 284 129	6,7000 6,7000 6,7600 6,7000	1 1 1 1	3 95 240 310	6.6200 6.5600 6.5200 6.5000	6.9800 7.0000 7.0400 7.0600	719 8447 226 204	3 4 1 1
ELEKTROTI	46,2500	17:00	90	46.90	-2.01 %	10	46.2500	46.3500	20	12	554	[+]
ELT	46.10 47.30	42.2500 51.5000	17:00 17:00 17:00 17:00	42 2 3 1	46,2500 46,2500 46,2500 46,2500	3 9 3 24	53 644 448 557	46.2000 46.1000 46.0500 46.0000	46.4500 46.5000 46.5500 46.6000	20 52 241 20	1 1 3 1
ELKOP	2,0200	11:34	99	2.00	0.00 %	433	2.0000	2.0200	1308	4	8	[+]
EKP	1.97 2.02	1.8000 2.2000	11:33 11:27 09:58 09:57	31 530 200 200	1,9700 2,0000 2,0200 2,0200	1 1 1 2	370 999 405 413	1.9700 1.9600 1.9500 1.9400	2.0300 2.0400 2.0800 2.0900	2000 1272 380 8	1 1 1 1
ENEA	20,3600	17:00	143	20.32	-1.83 %	48	20.3400	20.4000	150	345	6 974	[+]
ENA	19.84 20.54	18.2900 22.3400	17:00 17:00 17:00 17:00	1717 46 967 419	20,3600 20,3600 20,3600 20,3600	1 2 2 1	48 4978 238 48	20.3200 20.2800 20.2600 20.2200	20.4800 20.5000 20.5200 20.5400	2000 955 150 47	1 3 1 1
ENELMED	18,5000	17:00	2	18.50	2.78 %	20	17.8000	18.5000	291	1	9	[+]
ENE	18.00 18.50	16.7000 20.2000	11:24 11:21 11:21 09:00	1 325 50 6	18,5000 18,0000 18,0000 18,5000	1 1 1 1	3 150 72 4	17.6000 17.4000 17.3000 17.2000	19.0000 19.3000 19.5000 19.8000	240 201 151 441	3 1 2 5
ENERGA	16,9000	17:01	65	16.72	-2.54 %	140	16.8800	16.9000	563	28	475	[+]
ENG	16.62 17.22	15.0600 18.3800	17:01 17:00 17:00 17:00	435 500 49 5	16,9000 16,9000 16,9000 16,9000	1 1 2 2	400 400 193 280	16.8600 16.8400 16.8200 16.8000	16.9800 17.0000 17.0800 17.1000	1000 95 541 353	1 1 3 1
ENERGOINS	2,7200	17:00	61	2.61	1.87 %	661	2.5800	2.7200	3939	65	175	[+]
ENI	2.55 2.78	2.3500 2.8700	17:00 17:00 17:00 17:00	319 6 344 6	2,7200 2,7200 2,7200 2,7200	2 1 1 4	1275 302 330 892	2.5700 2.5500 2.5400 2.5100	2.7300 2.7400 2.7500 2.7600	1000 1895 3410 1000	1 3 4 1
ENTER	51,0000	17:00	200	51.50	-1.35 %	221	50.9000	51.0000	49	4	210	[+]
ENT	50.90 51.70	46.3500 56.6000	17:00 17:00 17:00 17:00	42 50 50 5	51,0000 51,0000 51,0000 51,0000	6 6 4 13	150 104 112 649	50.8000 50.7000 50.6000 50.5000	51.4000 51.5000 51.7000 51.8000	191 275 96 200	2 2 1 1
EQUNICO	0,9380	13:42	100	0.88	9.07 %	329	0.8820	0.9360	2000	41	37	[+]
EQU	0.84 0.96	0.7940 0.9700	12:21 11:26 11:26 11:26	60 1394 1800 2000	0,9400 0,9600 0,9580 0,9500	1 1 2 3	800 7621 2217 11150	0.8800 0.8700 0.8380 0.8360	0.9380 0.9400 0.9580 0.9600	3900 5554 2090 2898	1 3 2 2
ERBUD	27,8000	16:48	1	27.80	-0.36 %	194	27.6000	27.8000	82	1	31	[+]
ERB	27.50 27.80	25.0500 30.5500	16:47 16:42 16:30 16:20	1 1 57 25	27,6500 27,8000 27,8000 27,8000	2 5 1 2	1000 487 37 17	27.5500 27.5000 27.4500 27.4000	28.0000 28.0500 28.2500 28.4500	138 25 127 15	2 1 1 1
ERG	42,0000	17:00	2	0.00	0.00 %	193	40.0000	42.0000	300	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	15:08 15:08 14:20 09:02	48 32 180 2	41,0000 41,0000 42,0000 43,0000	1 0 0 0	1 0 0 0	35.0000 0.0000 0.0000 0.0000	43.0000 43.8000 45.0000 46.0000	36 300 510 746	1 1 2 1
ESOTIQ	36,0000	16:48	2	35.50	-0.28 %	97	35.8000	36.0000	963	0	5	[+]
EAH	35.50 36.20	32.0000 39.0000	16:18 15:46 15:12 11:26	1 2 5 30	35,8000 35,8000 36,0000 36,0000	1 2 2 2	48 300 67 26	35.5000 35.4000 35.3000 35.1000	36.2000 36.3000 36.5000 36.6000	44 70 20 50	2 2 1 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	1,7750	17:00	49	1.95	-6.08 %	626	1.7700	1.7750	3678	111	206	[+]
EUC	1.76 1.95	1.7550 2.1300	17:00 17:00 16:47 16:43	671 1000 20 150	1,7750 1,7750 1,8200 1,7800	1 1 1 1	1100 908 5000 650	1.7600 1.7550 1.7500 1.7400	1.8200 1.8300 1.8400 1.8500	380 560 1000 1929	2 2 1 2
EUROCASH	7,8250	17:01	72	7.76	-0.82 %	28	7.8250	7.8300	40	91	709	[+]
EUR	7.66 7.83	6.9850 8.5350	17:00 17:00 17:00 17:00	128 20 32 82	7,8250 7,8250 7,8250 7,8250	1 7 2 1	10 714 5002 10	7.7750 7.7700 7.7600 7.7550	7.8400 7.8450 7.8500 7.8600	849 15 2434 332	5 1 5 3
EUROHOLD	3,0000	09:45	3000	0.00	0.00 %	5	2.8200	3.1200	12	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	1 1 1 1	300 462 7 259	2.8000 2.7800 2.7400 2.5400	3.1400 3.1600 3.2000 3.2400	8 420 252 1299	2 1 2 1
EUROTEL	26,7000	17:00	121	27.50	-3.26 %	51	26.6000	26.7000	207	5	133	[+]
ETL	26.50 27.50	24.8000 30.2000	16:48 16:46 16:42 16:42	40 50 24 50	26,8000 26,8000 26,5000 26,5000	3 2 3 2	283 214 151 272	26.5000 26.4000 26.3000 26.2000	26.8000 27.0000 27.2000 27.3000	121 544 112 100	2 5 2 1
FABRITY	25,7000	17:00	1	27.00	-1.53 %	140	25.7000	26.6000	300	2	61	[+]
FAB	25.60 27.00	24.3000 29.7000	17:00 16:48 15:17 15:16	6 13 22 175	25,7000 26,5000 25,6000 26,5000	2 1 1 1	138 113 11 124	25.6000 25.3000 25.2000 25.1000	27.0000 28.0000 28.4000 28.6000	14 1073 70 63	1 2 1 1
FASING	12,5000	16:14	2	12.30	0.00 %	977	12.1000	12.5000	246	1	7	[+]
FSG	12.10 12.50	11.1000 13.5000	16:14 16:14 15:22 09:30	2 2 250 245	12,1000 12,1000 12,3000 12,3000	2 2 3 2	825 239 700 3000	12.0000 11.8000 11.6000 11.5000	12.6000 12.7000 12.8000 13.0000	596 1418 1548 872	1 3 2 4
FEERUM	12,6000	11:53	1	12.80	-1.56 %	5	11.4500	12.4000	298	1	8	[+]
FEE	11.95 12.80	11.5500 14.0500	11:47 09:00 17:00 13:17	660 2 2 1000	11,9500 12,8000 12,8000 12,4500	1 1 1 2	10 426 7 420	11.0000 10.6000 8.0000 5.1000	12.6000 12.8000 13.0000 13.1000	59 332 1600 1	1 3 1 1
FERRO	29,0000	17:02	4	29.70	-1.69 %	227	28.9000	29.3000	105	14	420	[+]
FRO	28.80 29.70	26.8000 32.6000	17:00 17:00 16:48 16:48	5 61 15 40	29,0000 29,0000 29,2000 28,9000	9 2 4 16	590 82 150 1057	28.8000 28.7000 28.6000 28.5000	29.5000 29.6000 29.7000 29.8000	196 165 198 160	2 2 4 2
FMG	86,6000	09:59	1	0.00	0.00 %	5	78.8000	86.2000	11	0	0	[+]
FMG	0.00 0.00	78.0000 95.2000	17:00 14:19 13:37 13:18	1 5 1 7	79,8000 82,4000 82,4000 79,4000	1 1 1 1	6 13 24 70	78.6000 78.4000 78.0000 77.4000	86.4000 86.6000 87.0000 87.8000	15 70 13 29	1 2 2 1
FON	0,2600	15:55	1152	0.26	0.00 %	748	0.2600	0.2630	9141	30	8	[+]
FON	0.25 0.26	0.2370 0.2890	15:55 14:05 13:52 11:04	2848 552 6600 859	0,2600 0,2600 0,2600 0,2630	1 1 2 1	5900 2373 9000 4000	0.2540 0.2530 0.2520 0.2510	0.2640 0.2650 0.2680 0.2700	15330 7886 4515 5000	2 1 1 1
FORTE	23,5000	16:49	200	24.10	-2.49 %	200	23.2000	23.6000	244	6	137	[+]
FTE	23.00 24.10	21.7000 26.5000	16:48 16:47 16:47 16:47	1 176 40 1	23,5000 23,0000 23,0000 23,1000	2 1 1 4	243 824 1 1182	23.1000 23.0000 22.8000 22.7000	23.7000 24.0000 24.1000 24.2000	865 162 330 211	2 1 2 2
GAMEOPS	12,7000	16:38	2	13.20	-6.34 %	102	12.6400	12.7000	328	21	271	[+]
GOP	12.20 13.20	11.8800 14.5200	16:01 16:01 16:01 16:01	76 100 100 50	12,6000 12,6200 12,6200 12,6200	1 1 2 1	24 100 130 282	12.6000 12.5600 12.4800 12.4600	12.7200 12.7400 12.8600 13.0600	121 100 750 21	1 1 1 1
GAMFACTOR	7,5200	17:04	200	7.60	-1.31 %	9	7.5200	7.5600	24	6	48	[+]
GIF	7.48 7.80	6.8400 8.3600	16:49 16:49 16:49 16:47	41 295 164 146	7,5200 7,5400 7,5400 7,5600	1 1 1 3	500 885 200 36	7.5000 7.4800 7.3800 7.3600	7.7600 7.7800 7.8000 7.8200	348 136 200 12	2 1 1 1
GENOMTEC	4,4000	17:00	1	4.60	-4.24 %	238	4.4000	4.5000	950	47	209	[+]
GMT	4.26 4.61	4.1400 5.0600	16:48 16:48 16:21 16:21	50 25 975 25	4,5000 4,4500 4,5000 4,4950	1 1 1 1	500 800 1500 800	4.3200 4.3150 4.3100 4.3050	4.5250 4.5650 4.5700 4.5750	14 10 320 5	1 1 1 1
GETIN	0,5520	17:01	3876	0.56	-2.47 %	124	0.5520	0.5590	15899	380	211	[+]
GTN	0.55 0.57	0.5020 0.6120	17:00 17:00 17:00 17:00	4000 26381 3619 2	0,5520 0,5520 0,5520 0,5520	3 3 1 6	150 21275 10000 2220	0.5510 0.5500 0.5490 0.5480	0.5620 0.5630 0.5640 0.5680	26817 10000 722 3498	1 1 1 2
GOBARTO	21,1000	15:06	4	21.10	-5.80 %	296	21.1000	21.2000	500	1	21	[+]
GOB	21.10 21.10	19.0000 23.2000	15:06 15:06 15:00 15:00	100 106 50 40	21,1000 21,1000 21,1000 21,1000	2 1 1 1	30 2 2 200	21.0000 20.5000 20.1000 20.0000	22.6000 23.3000 23.4000 23.5000	770 100 1915 722	1 1 3 3
GPW	61,4000	17:00	200	62.80	-2.31 %	244	61.4000	61.5500	28	76	4 650	[+]
GPW	60.95 62.80	56.5500 69.0500	17:00 17:00 17:00 17:00	16 33 3 623	61,4000 61,4000 61,4000 61,4000	2 2 7 1	6 6 28 525	61.3000 61.2500 61.1500 61.1000	61.6000 61.7000 61.8500 61.9000	750 300 462 210	1 2 4 2
GREENX	1,9040	17:00	519	1.93	-2.26 %	781	1.9040	1.9110	710	180	344	[+]
GRX	1.90 1.93	1.7360 2.1200	17:00 17:00 17:00 16:46	89 504 1011 517	1,9040 1,9040 1,9040 1,9090	1 4 1 2	1500 5000 12 1895	1.9020 1.9000 1.8930 1.8900	1.9130 1.9140 1.9150 1.9170	520 27 23 25	1 1 1 1
GRENEVIA	3,2000	17:00	1323	3.20	-0.62 %	6000	3.1650	3.2000	5678	46	145	[+]
GEA	3.16 3.20	2.8800 3.5200	17:00 17:00 17:00 16:49	1019 10 468 365	3,2000 3,2000 3,2000 3,1650	2 3 1 1	865 49 700 700	3.1600 3.1500 3.1400 3.1300	3.2100 3.2200 3.2250 3.2500	1006 1000 2 1254	2 1 2 1
GRODNO	10,0000	16:29	459	10.00	-0.50 %	258	10.0000	10.1000	2	4	42	[+]
GRN	10.00 10.05	9.0000 11.0000	16:29 16:29 16:29 16:29	1 2 1 10	10,0000 10,0000 10,0000 10,0000	1 2 2 2	2 1200 5 302	9.9200 9.9000 9.8800 9.8400	10.1500 10.2500 10.3000 10.3500	201 15 1003 68	3 1 2 1
GRUPAAZOTY	18,3300	17:00	1	18.11	0.83 %	1	18.3200	18.3300	3	180	3 306	[+]
ATT	18.07 18.58	16.3000 19.9200	17:00 17:00 17:00 17:00	3 7 142 102	18,3300 18,3300 18,3300 18,3300	1 2 1 3	204 200 2 2113	18.3100 18.3000 18.2900 18.2500	18.3400 18.3500 18.3800 18.3900	158 14 14 1729	2 2 2 1
GTC	3,5000	17:00	12	3.46	-2.78 %	12	3.4300	3.5000	7501	4	15	[+]
GTC	3.42 3.50	3.1200 3.8000	17:00 17:00 17:00 15:14	6 6 6 222	3,5000 3,5000 3,5000 3,4200	1 1 1 2	2768 300 2633 310	3.4200 3.4000 3.3600 3.3400	3.6000 3.7000 3.7300 3.7500	3 10010 171 290	1 2 1 1
HANDLOWY	100,8000	17:03	100	102.20	-1.18 %	110	100.6000	100.8000	181	24	2 451	[+]
BHW	100.20 102.60	92.0000 112.4000	17:03 17:02 17:00 17:00	13 15 42 16	100,8000 100,8000 100,8000 100,8000	3 14 34 6	303 2783 2304 23	100.4000 100.2000 100.0000 99.9000	101.2000 101.4000 101.6000 101.8000	12 80 1 1	2 4 1 1
HARPER	5,2200	16:16	120	5.28	-1.14 %	910	5.2200	5.2400	750	2	11	[+]
HRP	5.22 5.28	4.7600 5.8000	16:16 11:59 11:40 11:40	880 10 555 370	5,2200 5,2400 5,2400 5,2400	3 2 1 1	1274 1405 110 265	5.2000 5.1800 5.1600 5.1400	5.3000 5.4800 5.5200 5.5400	135 403 15 2500	1 3 1 1
HELIO	27,2000	13:54	67	27.20	-1.09 %	123	27.2000	28.0000	50	0	3	[+]
HEL	27.20 27.80	24.5000 29.9000	13:33 10:09 09:02 16:20	42 1 10 10	27,2000 27,8000 27,2000 27,5000	2 3 1 1	34 236 9 1	27.1000 27.0000 26.5000 26.3000	28.2000 28.3000 28.4000 28.5000	32 36 236 594	1 1 2 2
HERCULES	1,3100	17:00	250	1.30	0.00 %	3543	1.2700	1.3100	2496	2	3	[+]
HRS	1.27 1.31	1.1700 1.4300	16:04 15:43 15:02 11:11	190 50 48 4	1,3100 1,3100 1,2700 1,3100	1 1 1 1	1276 2000 2000 555	1.2600 1.2500 1.2450 1.2300	1.3200 1.3250 1.3400 1.3450	1284 1000 1150 5000	2 1 1 1
HUUUGE	22,5500	17:00	16	22.40	-3.01 %	768	22.5500	22.6500	175	15	330	[+]
HUG	22.25 22.75	20.2000 24.6000	17:00 17:00 17:00 17:00	584 256 207 15	22,5500 22,5500 22,5500 22,5500	1 1 3 1	818 74 531 272	22.4500 22.3500 22.2500 22.2000	22.7000 22.7500 22.8000 22.9000	246 20 201 500	1 1 1 1
HYDROTOR	15,2500	16:27	124	15.15	0.66 %	324	15.2000	15.2500	369	1	15	[+]
HDR	15.00 15.25	13.6500 16.6500	15:41 15:33 15:09 15:09	85 1 496 57	15,2000 15,0000 15,1500 15,1500	2 1 2 1	370 200 600 1	15.0000 14.9500 14.9000 14.4000	15.3000 15.3500 15.5000 15.9000	100 150 554 60	1 1 2 1
IBSM	59,2000	16:44	1	59.40	-0.34 %	33	57.2000	58.0000	43	0	1	[+]
IBS	57.60 59.40	53.6000 65.2000	16:40 09:02 09:02 09:02	4 1 1 1	57,6000 59,4000 59,4000 59,4000	1 1 1 1	140 1 13 30	57.0000 50.6000 50.2000 44.0000	59.4000 59.6000 59.8000 64.8000	35 7 135 8	2 1 1 1
IDMSAPL	0,5400	15:32	37	0.54	0.00 %	963	0.5400	0.5500	14952	0	0	[+]
IDM	0.54 0.54	0.4860 0.5900	15:17 12:16 09:00 09:49	53 105 50 13	0,5400 0,5400 0,5400 0,5400	2 1 1 1	15120 1837 300 11	0.5000 0.4900 0.3500 0.0180	0.5600 0.5800 0.5950 0.6350	94 20 3330 2500	1 1 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	4175	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 1 1 1	5 268 1 250000	5.0500 4.8000 3.0000 0.0320	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	27,2500	16:41	1	27.40	-0.91 %	49	27.2000	27.4500	20	1	39	[+]
IFI	27.20 27.90	24.7000 30.1000	16:41 16:40 16:15 15:27	19 1 4 1	27,3000 27,4500 27,4500 27,5000	1 2 2 5	92 86 19 300	27.0500 26.9000 26.8000 26.7000	27.5000 27.8000 27.8500 27.9000	70 28 75 75	1 2 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2521	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 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 0.3930 1.0000 1.0100	37 94 1000 505	1 1 1 1
IMCOMPANY	25,6000	17:00	9	25.20	3.64 %	76	25.4000	25.6000	463	8	191	[+]
IMC	24.90 25.70	22.7000 27.7000	16:22 16:20 16:19 16:19	2 13 3 3	25,4000 25,4000 25,4000 25,4000	2 1 1 1	97 200 350 100	24.9000 24.8000 24.7000 24.6000	25.7000 25.9000 26.0000 26.1000	923 332 1058 200	1 2 1 1
IMMOBILE	3,0500	16:37	245	3.22	-3.79 %	3250	3.0800	3.1200	819	21	65	[+]
GKI	3.05 3.22	2.9000 3.5400	16:36 16:34 16:32 16:16	35 35 41 100	3,0500 3,0500 3,0500 3,0500	3 1 1 2	4074 72 30 530	3.0500 3.0300 3.0200 2.9700	3.1500 3.1600 3.2000 3.2200	10 1000 20 1710	1 1 1 1
IMPERA	1,4000	16:42	1000	1.40	0.00 %	5500	1.4000	1.4400	6000	15	20	[+]
IMP	1.36 1.40	1.2600 1.5400	16:30 16:25 16:20 16:20	6261 1000 38 5000	1,4000 1,3600 1,4000 1,4000	1 1 1 1	1000 5750 505 555	1.3600 1.3500 1.3100 1.2300	1.4500 1.4700 1.4800 1.4900	234 3300 444 3000	1 1 1 1
IMS	2,9800	15:52	11	2.99	0.00 %	4213	2.9700	2.9800	518	9	26	[+]
IMS	2.94 2.99	2.7000 3.2800	15:36 15:32 15:26 15:12	50 500 624 145	2,9700 2,9700 2,9700 2,9700	1 2 1 3	300 398 100 508	2.9500 2.9400 2.9300 2.9200	2.9900 3.0000 3.0100 3.0200	2730 31398 13 1094	2 6 2 1
INC SA	1,6000	16:45	50	1.60	0.00 %	1852	1.5100	1.6000	3709	7	10	[+]
INC	1.51 1.60	1.4400 1.7600	16:41 16:41 16:41 16:41	788 500 200 12	1,5100 1,5200 1,5200 1,5200	1 4 2 1	5121 2046 357 3000	1.5050 1.5000 1.4500 1.4400	1.6050 1.6100 1.6200 1.6250	5171 2134 5522 2150	2 1 3 1
INGBSK	335,0000	17:00	8	333.00	-0.89 %	7	335.0000	335.5000	2	4	1 421	[+]
ING	332.00 336.50	300.0000 366.0000	17:00 17:00 17:00 17:00	1 1 2 9	335,0000 335,0000 335,0000 335,0000	1 1 2 2	10 75 42 42	334.0000 333.0000 332.0000 331.5000	336.5000 337.0000 337.5000 338.0000	2 50 48 11	2 4 3 3
INPRO	8,2000	17:00	1	8.20	0.00 %	893	8.1000	8.2000	285	2	17	[+]
INP	8.10 8.20	7.4000 9.0000	15:08 12:59 11:25 10:36	116 1821 50 78	8,1000 8,1000 8,1000 8,1000	1 1 1 2	13 50 72 1343	8.0000 7.9500 7.9000 7.8500	8.3500 8.4000 8.4500 8.5000	417 200 200 60500	2 1 1 2
INSTALKRK	37,3000	17:00	1	37.40	-0.27 %	96	36.8000	37.3000	54	1	54	[+]
INK	36.80 37.40	33.7000 41.1000	16:44 16:44 16:44 12:34	640 50 15 5	37,0000 37,0000 37,0000 36,8000	2 4 3 2	141 232 201 75	36.7000 36.6000 36.5000 36.4000	37.4000 37.5000 37.6000 37.7000	819 30 111 50	2 1 1 1
INTERBUD	2,1500	09:20	267	2.20	-2.71 %	17	2.1000	2.1400	1500	0	1	[+]
ITB	2.15 2.20	1.9800 2.4200	09:00 09:00 12:52 12:52	20 50 133 315	2,2000 2,2100 2,1900 2,1800	1 1 1 2	672 500 428 813	2.0900 2.0800 2.0500 2.0200	2.1500 2.2000 2.2100 2.2200	974 980 2461 3666	1 1 3 1
INTERCARS	526,0000	17:00	5	531.00	-1.68 %	265	526.0000	530.0000	10	3	1 546	[+]
CAR	526.00 539.00	478.0000 584.0000	17:00 17:00 17:00 17:00	21 11 6 14	526,0000 526,0000 526,0000 526,0000	5 1 3 1	275 1 45 10	525.0000 524.0000 523.0000 522.0000	533.0000 535.0000 536.0000 538.0000	3 1 71 20	1 1 1 2
INTERSPPL	0,4940	16:11	4	0.51	-2.37 %	4750	0.4740	0.4930	4011	36	17	[+]
IPO	0.47 0.51	0.4560 0.5560	16:11 15:50 15:50 15:50	54 1571 54 39	0,4940 0,4700 0,4760 0,4760	1 1 1 2	9337 56 500 19822	0.4730 0.4720 0.4710 0.4700	0.4940 0.4950 0.4960 0.4990	5177 58 3388 5765	4 1 1 2
INTROL	6,8600	16:21	382	6.80	1.18 %	381	6.8000	6.8600	790	4	25	[+]
INL	6.62 6.86	6.1200 7.4800	14:21 14:00 13:31 11:52	118 3 60 5	6,8200 6,8600 6,8000 6,8600	1 1 1 4	300 400 350 670	6.7400 6.6800 6.6400 6.6200	6.8800 6.9000 6.9400 6.9600	184 600 100 867	1 2 1 2
IPOPEMA	3,1500	15:54	10	3.20	-0.63 %	99	3.1500	3.2100	83	0	1	[+]
IPE	3.15 3.21	2.8800 3.5200	15:54 15:18 15:17 15:14	90 10 10 10	3,1700 3,2000 3,2000 3,1700	1 2 2 1	200 154 8 433	3.1200 3.1100 3.0600 3.0500	3.2300 3.2500 3.3000 3.3400	250 996 6350 1512	1 1 2 1
IZOLACJA	3,8800	17:00	2	3.89	-0.26 %	10	3.7700	3.8800	484	1	2	[+]
IZO	3.80 3.89	3.5100 4.2700	12:28 12:27 10:10 10:10	6 220 300 100	3,8800 3,8000 3,8000 3,8200	1 3 2 2	900 1861 1200 31	3.7600 3.7100 3.7000 3.6800	3.8900 3.9500 3.9700 3.9800	296 660 1000 333	1 1 1 1
IZOSTAL	3,2600	17:00	664	3.39	-2.69 %	936	3.2600	3.3200	3659	44	144	[+]
IZS	3.22 3.39	3.0600 3.7200	17:00 17:00 17:00 17:00	300 1000 400 295	3,2600 3,2600 3,2600 3,2600	4 2 2 4	5029 242 750 2813	3.2500 3.2400 3.2300 3.2200	3.3400 3.3500 3.3600 3.3700	5 3752 1705 5	1 2 5 1
JRHOLDING	5,8000	16:40	600	6.08	-4.61 %	200	5.7400	5.8000	112	5	32	[+]
JRH	5.80 6.08	5.4800 6.6800	16:01 15:28 15:28 15:25	103 1000 2061 72	5,8000 5,8000 5,8000 5,9000	1 1 1 1	500 12 135 800	5.7000 5.6400 5.6200 5.6000	5.9000 5.9400 5.9600 6.0000	22 2 16 483	3 1 1 1
JSW	23,7100	17:00	91	23.79	-1.21 %	585	23.6700	23.7100	1001	225	5 344	[+]
JSW	23.50 24.05	21.4200 26.1600	17:00 17:00 17:00 17:00	261 309 300 253	23,7100 23,7100 23,7100 23,7100	3 4 1 10	550 1302 10 1920	23.6300 23.6200 23.6100 23.6000	23.7300 23.7400 23.7500 23.7700	1100 540 75 50	2 2 2 1
JWWINVEST	3,0800	15:32	10	3.08	0.00 %	480	3.0800	3.1000	100	0	0	[+]
JWW	3.08 3.08	2.7800 3.3800	09:15 13:26 12:49 09:00	10 57 193 29	3,0800 3,0800 3,0800 3,1200	1 1 1 1	300 170 100 152	3.0600 3.0300 3.0200 3.0100	3.1100 3.1200 3.1900 3.2000	200 2761 85 315	1 1 1 1
KCI	0,9680	17:00	120	0.96	0.62 %	4897	0.9520	0.9680	8880	117	113	[+]
KCI	0.93 0.97	0.8660 1.0550	16:19 15:01 14:19 13:41	6 83 500 875	0,9500 0,9480 0,9680 0,9700	1 1 1 1	6000 3000 5000 5000	0.9500 0.9480 0.9460 0.9440	0.9700 0.9720 0.9740 0.9760	66328 6000 350 594	4 1 1 1
KERNEL	20,0000	17:00	50	19.20	4.06 %	7300	19.8000	20.0000	1141	58	1 154	[+]
KER	19.10 20.30	17.2800 21.1000	17:00 16:31 16:31 16:31	50 542 2600 69	20,0000 19,3400 19,3600 19,4000	1 2 1 2	10000 1005 500 1058	19.6000 19.3800 19.3600 19.3400	20.1500 20.2000 20.2500 20.3000	500 537 386 359	1 5 5 5
KETY	909,5000	17:00	2	911.50	-0.98 %	29	909.5000	917.5000	1	10	9 186	[+]
KTY	893.00 917.00	820.5000 1002.0000	17:00 17:00 17:00 17:00	1 2 1 8	909,5000 909,5000 909,5000 909,5000	2 1 2 1	3 104 4 59	909.0000 907.0000 906.5000 905.5000	918.0000 918.5000 919.0000 920.0000	14 70 65 8	3 1 5 3
KGHM	191,0500	17:01	1900	190.00	-2.08 %	1698	191.0500	191.1500	661	831	158 352	[+]
KGH	188.15 192.10	171.0000 209.0000	17:01 17:00 17:00 17:00	99 1 1508 485	191,0500 191,0500 191,0500 191,0500	1 2 1 3	43 793 367 7695	191.0000 190.9500 190.9000 190.8500	191.2500 191.3000 191.4000 191.5000	2200 4291 4216 2036	2 2 2 3
KGL	11,3000	14:30	2	11.60	-4.24 %	234	10.6000	11.3000	739	1	7	[+]
KGL	11.00 11.60	10.5000 12.7000	12:01 12:01 11:48 11:48	100 65 421 29	11,0000 11,0000 11,0000 11,0000	2 1 1 0	109 20 100 0	10.2000 10.0000 9.1000 0.0000	11.6000 11.8000 12.0000 12.5000	99 99 330 460	1 1 3 4
KINOPOL	18,1000	17:00	2	18.25	-1.09 %	2089	17.8000	18.1000	698	83	1 504	[+]
KPL	17.80 18.30	16.4500 20.0000	16:23 16:22 16:22 16:22	175 200 200 300	17,8000 17,8500 17,8500 17,8500	2 1 1 2	501 58 500 55	17.7000 17.6000 17.5500 17.5000	18.1500 18.2000 18.3000 18.3500	410 500 354 566	1 1 3 3
KOGENERA	60,3000	17:00	2	60.70	-2.11 %	715	59.9000	60.3000	274	2	136	[+]
KGN	59.50 60.90	54.7000 66.7000	16:47 16:47 16:46 16:37	61 199 1 2	60,0000 60,0000 60,0000 60,3000	1 2 4 4	7 70 231 196	59.8000 59.6000 59.5000 59.3000	60.4000 60.5000 60.6000 60.9000	140 675 170 465	1 1 1 1
KOMPAP	23,0000	15:56	240	23.00	4.55 %	340	23.0000	23.6000	80	1	14	[+]
KMP	23.00 23.00	20.8000 25.2000	11:34 11:34 12:52 15:06	340 50 350 50	23,0000 23,0000 22,0000 21,4000	1 1 2 1	200 10 46 250	22.2000 22.0000 21.0000 20.0000	23.8000 24.0000 25.0000 25.2000	1200 850 421 399	2 3 2 1
KOMPUTRON	6,2600	16:36	2	6.28	-0.63 %	98	6.1200	6.2600	701	5	33	[+]
KOM	6.10 6.30	5.6600 6.9000	16:36 16:34 16:34 16:34	2 3 108 6	6,1200 6,2600 6,1000 6,2600	2 1 1 2	427 1500 1500 1360	6.1000 6.0800 6.0600 6.0400	6.2800 6.3200 6.3400 6.3600	396 2773 1932 300	1 1 1 1
KPPD	22,8000	15:49	22	24.00	-5.00 %	147	22.6000	22.8000	22	0	9	[+]
KPD	22.80 24.00	21.6000 26.4000	13:58 13:58 09:13 16:31	330 2 48 50	23,0000 23,0000 24,0000 24,0000	1 2 1 1	30 391 4 33	22.2000 22.0000 21.6000 20.4000	23.0000 24.0000 25.0000 26.4000	4998 1397 130 23	2 3 1 1
KRAKCHEM	0,6880	17:00	10	0.71	-1.15 %	2824	0.6520	0.6880	1399	18	12	[+]
KCH	0.65 0.71	0.6420 0.7820	15:33 12:01 11:53 11:53	18 15 6408 8000	0,6520 0,6900 0,6460 0,6800	2 3 1 1	595 2672 50 80	0.6500 0.6460 0.6160 0.6000	0.6900 0.7000 0.7200 0.7300	8647 522 2232 1830	1 1 2 1
KRKA	870,0000	14:59	1	870.00	0.00 %	10	852.0000	866.0000	10	0	52	[+]
KRK	852.00 870.00	784.0000 956.0000	14:03 13:03 11:44 11:34	2 2 25 7	870,0000 870,0000 868,0000 852,0000	3 1 1 1	8 2 1 7	850.0000 848.0000 844.0000 840.0000	870.0000 880.0000 884.0000 888.0000	35 1 1 1	3 1 1 1
KRUK	457,9000	17:00	27	454.00	0.18 %	5	457.8000	457.9000	114	20	9 046	[+]
KRU	447.30 460.60	408.6000 499.4000	17:00 17:00 17:00 17:00	24 9 33 22	457,9000 457,9000 457,9000 457,9000	1 1 1 1	93 10 127 15	455.1000 454.9000 454.7000 450.1000	458.1000 458.3000 458.6000 459.0000	14 8 40 30	2 2 3 3
KRVITAMIN	10,3000	16:41	147	10.35	-2.37 %	153	10.3000	10.4000	2	1	9	[+]
KVT	10.30 10.45	9.3200 11.3500	16:01 15:47 15:47 15:47	101 149 2 1	10,3000 10,3000 10,3000 10,3500	4 3 2 1	570 551 101 2	10.2500 10.2000 10.1500 10.1000	10.5000 10.5500 10.6000 10.6500	33 191 1000 1003	4 2 1 2
KSGAGRO	3,7800	17:00	33	3.75	5.59 %	200	3.7000	3.7800	367	62	236	[+]
KSG	3.41 3.97	3.3800 4.1200	17:00 17:00 17:00 16:44	400 787 350 3	3,7800 3,7800 3,7800 3,7800	1 1 1 2	7 50 400 676	3.5900 3.5700 3.5600 3.5400	3.8000 3.8600 3.8800 3.8900	2599 115 7 205	1 1 1 2
LARQ	1,9000	16:34	500	1.91	-4.04 %	3858	1.9000	1.9850	1200	1	1	[+]
LRQ	1.90 1.91	1.7150 2.0900	09:54 09:03 12:05 09:01	95 12 1313 10	1,9050 1,9050 1,9800 1,9850	1 1 1 1	369 393 1000 1100	1.8100 1.7500 1.6900 1.6600	2.1300 2.1400 2.1900 2.2300	1500 700 180 700	1 1 1 1
LENA	2,6500	16:46	100	2.72	-2.57 %	78	2.6400	2.6500	1200	45	118	[+]
LEN	2.57 2.72	2.4500 2.9900	16:46 16:46 16:41 16:41	100 100 221 201	2,6500 2,6500 2,6400 2,6400	1 2 2 2	501 1384 1845 1322	2.6200 2.6000 2.5900 2.5800	2.6900 2.7000 2.7100 2.7200	2800 29 2783 2736	2 2 3 2
LENTEX	7,0200	14:25	3375	0.00	0.00 %	1150	7.0200	7.0600	160	0	0	[+]
LTX	0.00 0.00	6.3200 7.7200	14:25 12:18 16:36 16:07	22 263 2 198	7,0200 7,0200 7,0200 7,0200	2 2 2 2	800 505 700 102	7.0000 6.9600 6.9400 6.9200	7.0800 7.1000 7.1600 7.2600	705 650 363 494	3 1 1 1
LESS	0,2330	17:00	2	0.23	0.00 %	3480	0.2320	0.2330	984	52	12	[+]
LES	0.23 0.23	0.2100 0.2560	16:23 11:18 11:18 11:18	5520 7064 6025 50	0,2320 0,2330 0,2330 0,2330	2 4 3 5	8570 1450 12036 23889	0.2290 0.2270 0.2260 0.2250	0.2340 0.2350 0.2360 0.2370	1094 150 50 50	3 3 1 1
LIBET	1,4250	17:00	1929	1.54	-6.56 %	5448	1.4250	1.5250	6745	5	7	[+]
LBT	1.43 1.54	1.3850 1.6850	16:46 15:45 13:46 13:46	175 621 1 2104	1,4350 1,4250 1,4250 1,4250	1 1 1 1	2000 335 5546 200	1.4100 1.4000 1.3250 1.3100	1.5350 1.5400 1.5700 1.5800	4112 5325 2040 5000	3 2 2 2
LOKUM	22,4000	09:43	2	22.40	-0.44 %	21	22.4000	22.6000	37	0	0	[+]
LKD	22.40 22.40	20.2000 24.6000	14:41 09:58 09:00 16:13	64 82 21 229	22,5000 22,5000 22,4000 22,5000	2 1 1 2	73 23 100 24	22.3000 22.2000 22.1000 22.0000	22.9000 23.0000 23.5000 23.7000	45 169 43 43	1 3 1 1
LPP	16 000,0000	17:04	1	15,980.00	-0.90 %	3	15995.0000	16060.0000	7	4	67 336	[+]
LPP	15,405.00 16,085.00	14385.0000 17575.0000	17:02 17:02 17:02 17:02	1 1 1 3	16 000,0000 16 000,0000 16 000,0000 16 000,0000	1 2 2 2	3 2 2 25	15985.0000 15960.0000 15955.0000 15945.0000	16085.0000 16090.0000 16095.0000 16100.0000	4 22 10 7	1 1 1 2
LSISOFT	28,0000	17:00	101	27.80	0.00 %	150	27.8000	28.0000	149	0	12	[+]
LSI	27.60 28.00	25.2000 30.4000	15:44 10:14 10:14 09:48	100 75 164 46	27,6000 27,6000 27,8000 28,0000	1 2 1 1	1325 580 30 30	27.6000 27.0000 26.8000 26.6000	28.4000 28.6000 28.8000 29.0000	448 540 1033 451	2 2 2 1
LUBAWA	9,2100	17:03	100	9.35	-4.66 %	350	9.2100	9.2150	22	272	2 526	[+]
LBW	9.19 9.42	8.4150 10.2800	17:01 17:01 17:01 17:01	400 1500 500 300	9,2100 9,2100 9,2100 9,2100	10 5 3 3	1557 1450 162 977	9.2000 9.1900 9.1800 9.1700	9.2200 9.2250 9.2350 9.2500	1975 22 500 751	1 2 1 3
MABION	7,4800	17:00	142	7.57	-0.66 %	202	7.4500	7.4800	358	16	119	[+]
MAB	7.42 7.58	6.8200 8.3200	17:00 16:48 16:45 16:45	30 150 39 161	7,4800 7,4700 7,4600 7,4600	2 5 1 5	336 1040 600 232	7.4300 7.4200 7.4100 7.4000	7.5000 7.5400 7.5500 7.5600	2090 460 1221 1665	4 2 3 1
MAKARONPL	21,5500	16:45	1	21.80	-1.37 %	43	21.3000	21.5500	206	5	97	[+]
MAK	21.15 21.80	19.6200 23.9500	16:36 16:01 16:01 16:01	4 3 40 20	21,3000 21,6000 21,5500 21,5000	2 2 4 4	102 83 147 475	21.2500 21.2000 21.1500 21.1000	21.6500 21.7000 21.7500 21.8000	281 83 103 49	1 2 2 2
MANGATA	60,0000	17:03	40	65.80	-5.96 %	17	59.6000	60.0000	171	1	77	[+]
MGT	60.00 65.80	59.4000 72.2000	17:03 17:01 17:00 17:00	13 176 10 9	60,0000 60,0000 60,0000 60,0000	1 1 1 3	10 10 22 65	59.4000 59.2000 59.0000 58.6000	61.0000 62.6000 65.0000 65.4000	110 64 20 23	2 1 1 1
MARVIPOL	8,1600	16:29	2	8.02	0.00 %	4129	8.0400	8.1600	464	12	95	[+]
MVP	8.02 8.20	7.2200 8.8200	16:28 15:03 15:01 14:10	1 10 1 381	8,0400 8,0200 8,2000 8,0200	1 2 3 2	1098 885 275 339	8.0200 8.0000 7.9000 7.8600	8.1800 8.2000 8.2200 8.3000	461 909 194 100	1 2 1 1
MAXCOM	5,1200	17:00	2	5.16	-1.54 %	310	5.0600	5.1200	462	16	82	[+]
MXC	5.08 5.16	4.6500 5.6600	15:04 15:04 15:04 13:43	300 2 4 7700	5,0800 5,0800 5,0800 5,1000	1 1 6 1	131 275 2610 380	5.0400 5.0200 5.0000 4.9900	5.1600 5.1800 5.2000 5.2200	390 4 335 4	1 1 3 1
MBANK	1 018,0000	17:04	30	1,030.00	-1.31 %	119	1017.5000	1018.0000	231	24	24 455	[+]
MBK	1,007.00 1,030.00	927.0000 1133.0000	17:04 17:04 17:04 17:00	10 10 19 153	1 018,0000 1 018,0000 1 018,0000 1 018,0000	1 1 1 2	119 250 20 108	1016.5000 1014.5000 1014.0000 1013.0000	1019.0000 1027.0000 1028.5000 1030.0000	1 6 7 251	1 1 2 2
MBWS	12,5000	09:02	2	0.00	0.00 %	6	10.0000	12.5000	26	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	13.0000 14.3000 18.8000 19.0000	29 220 150 140	1 1 1 1
MCI	29,9000	17:00	77	30.10	-0.66 %	50	29.8000	29.9000	245	8	245	[+]
MCI	29.30 30.10	27.1000 33.1000	16:46 16:37 16:34 16:18	1 88 67 133	30,1000 30,0000 30,0000 30,0000	1 1 1 1	150 13 58 200	29.7000 29.6000 29.5000 29.4000	30.1000 30.2000 30.3000 30.4000	299 1200 1000 1466	1 3 5 2
MDIENERGIA	0,9260	17:00	43	0.93	1.54 %	824	0.9260	0.9300	9038	9	8	[+]
MDI	0.89 0.94	0.8380 1.0200	17:00 17:00 17:00 16:49	43 44 88 12	0,9260 0,9260 0,9260 0,9240	1 1 2 1	1322 1090 70 2000	0.9000 0.8940 0.8920 0.8900	0.9380 0.9500 0.9900 0.9920	41 2000 2495 999	1 1 1 1
MEDICALG	31,6000	17:03	86	31.55	-0.32 %	217	31.4000	31.6000	315	13	410	[+]
MDG	31.00 31.70	28.4000 34.7000	17:01 17:00 17:00 17:00	85 96 44 29	31,6000 31,6000 31,6000 31,6000	1 1 2 1	100 183 1077 100	31.3000 31.2500 31.2000 31.1000	31.7000 31.7500 31.8000 31.9500	290 60 200 100	1 1 1 1
MEDINICE	11,0000	16:49	320	10.96	-1.79 %	5	10.9200	11.0000	22	26	284	[+]
ICE	10.40 11.20	9.8700 12.0400	16:44 16:12 16:12 16:09	2 180 200 69	11,1000 11,0000 11,0000 10,9000	2 2 2 1	112 7 102 200	10.9000 10.7800 10.7400 10.7200	11.1200 11.1600 11.1800 11.2000	3 60 870 5997	1 1 4 2
MENNICA	32,6000	17:00	8	33.30	-0.91 %	88	32.4000	32.6000	135	10	323	[+]
MNC	32.30 33.60	30.0000 36.6000	16:44 16:24 16:15 16:15	1 2 10 2	32,8000 32,4000 32,4000 32,4000	2 1 1 2	49 9 46 901	32.3000 32.2000 32.1000 32.0000	32.8000 32.9000 33.3000 34.1000	352 18 51 26	2 1 1 1
MERCATOR	39,2000	17:00	100	39.30	-0.38 %	225	39.1000	39.2000	20	2	97	[+]
MRC	39.10 39.45	35.4000 43.2000	17:00 16:48 16:43 16:34	5 39 55 1	39,2000 39,4000 39,2000 39,4000	2 5 4 2	51 322 134 38	39.0500 39.0000 38.9000 38.8500	39.4000 39.4500 39.5000 39.7000	822 43 450 243	2 1 2 6
MERCOR	21,7000	16:42	3	22.30	-2.69 %	7	21.6000	21.7000	97	2	44	[+]
MCR	21.60 22.30	20.1000 24.5000	16:35 16:03 15:53 15:53	50 99 55 36	21,6000 21,7000 21,7000 21,7000	5 2 1 2	567 6 70 250	21.5000 21.4000 21.3000 21.1000	21.8000 21.9000 22.1000 22.2000	50 57 3 65	1 1 1 1
MEXPOLSKA	3,4500	17:00	2	3.50	-1.43 %	938	3.3800	3.4500	279	0	1	[+]
MEX	3.37 3.50	3.1500 3.8500	14:57 14:57 13:11 09:00	3 360 21 2	3,4500 3,3800 3,3700 3,5000	1 1 1 1	10 9 31 4	3.3200 3.3000 3.2900 3.2700	3.5000 3.5400 3.5500 3.5700	48 607 74 1029	1 1 1 2
MFO	33,9000	17:00	5	34.50	-1.74 %	400	33.4000	33.9000	290	3	100	[+]
MFO	32.10 34.80	31.1000 37.9000	17:00 16:34 16:26 16:26	9 50 41 23	33,9000 33,8000 33,8000 33,8000	3 1 2 1	187 190 677 100	33.1000 32.7000 32.6000 32.4000	34.0000 34.1000 34.2000 34.3000	186 233 224 100	1 2 1 1
MILKILAND	1,8400	17:01	1355	1.78	4.55 %	1000	1.8300	1.8400	670	297	539	[+]
MLK	1.76 1.85	1.6050 1.9550	17:00 17:00 16:49 16:49	471 29 20 951	1,8400 1,8400 1,8400 1,8400	2 3 1 1	4174 23500 99 3000	1.8100 1.8000 1.7900 1.7800	1.8450 1.8500 1.8550 1.8600	3590 17938 20 702	2 5 1 2
MILLENNIUM	15,7200	17:00	2668	16.00	-1.75 %	9	15.7100	15.7200	315	949	14 898	[+]
MIL	15.59 16.00	14.4000 17.6000	17:00 17:00 17:00 17:00	1076 765 1843 1351	15,7200 15,7200 15,7200 15,7200	2 2 2 2	1798 685 1829 1837	15.7000 15.6900 15.6800 15.6700	15.7700 15.7800 15.7900 15.8000	5561 1383 11574 5120	2 2 3 3
MIRACULUM	0,7480	17:00	10	0.72	-0.27 %	300	0.7220	0.7480	990	1	0	[+]
MIR	0.72 0.75	0.6500 0.7940	10:04 09:00 17:00 17:00	500 100 10 10	0,7220 0,7220 0,7500 0,7500	2 1 2 1	3654 5130 9120 9250	0.7200 0.7180 0.7160 0.7140	0.7500 0.7580 0.7600 0.7620	460 1000 6100 7250	1 1 3 1
MIRBUD	14,5900	17:01	12	14.80	-2.08 %	208	14.5900	14.6200	600	233	3 436	[+]
MRB	14.59 14.93	13.3200 16.2800	17:01 17:00 17:00 17:00	840 108 201 91	14,5900 14,5900 14,5900 14,5900	2 1 2 1	300 230 2850 1000	14.5800 14.5600 14.5500 14.5400	14.6800 14.7400 14.7800 14.7900	115 980 100 7	1 2 1 1
MLPGROUP	79,2000	17:00	1	79.60	-0.50 %	9	77.8000	79.2000	114	0	25	[+]
MLG	77.80 79.60	71.8000 87.4000	17:00 16:08 16:08 12:50	3 7 14 36	79,2000 77,8000 78,0000 78,0000	1 2 1 4	20 37 53 188	77.6000 77.0000 76.6000 76.4000	79.4000 79.6000 80.0000 80.4000	33 193 16 5	1 1 2 1
MLSYSTEM	15,7600	16:47	5	16.00	-1.50 %	450	15.5200	15.7600	115	6	93	[+]
MLS	15.42 16.00	14.4000 17.6000	16:44 16:43 16:32 16:25	25 14 25 94	15,5200 15,5200 15,7600 15,5200	4 1 2 2	330 1 300 190	15.5000 15.4800 15.4400 15.4200	15.7800 15.8000 15.8200 15.8400	250 1464 3 200	1 2 1 1
MOBRUK	296,0000	17:02	3	279.00	3.50 %	156	296.0000	296.5000	119	33	9 706	[+]
MBR	278.00 301.00	251.5000 306.5000	17:00 17:00 17:00 17:00	21 31 100 40	296,0000 296,0000 296,0000 296,0000	2 3 4 2	25 8 63 60	295.5000 295.0000 294.0000 293.5000	297.0000 297.5000 298.0000 298.5000	2 10 92 54	1 1 4 2
MOJ	1,4000	14:17	5200	1.40	0.00 %	3000	1.3300	1.4000	6148	6	9	[+]
MOJ	1.40 1.40	1.2600 1.5400	12:35 09:51 15:18 12:33	219 729 600 600	1,4000 1,4000 1,4000 1,4000	1 1 2 1	1500 6000 1947 555	1.3200 1.3000 1.2900 1.2100	1.4100 1.4200 1.4400 1.4500	800 1000 5148 1000	1 1 1 1
MOL	33,6400	16:49	180	34.50	-2.10 %	22	33.5000	33.8000	56	2	70	[+]
MOL	33.42 34.50	31.0600 37.9400	16:45 16:42 15:37 15:25	140 28 30 116	33,6200 33,5000 33,4600 33,6200	1 2 1 1	16 1445 17 250	33.4800 32.7000 32.5000 32.4200	34.3200 34.3800 34.6600 34.6800	164 16 25 500	1 1 2 1
MOLECURE	6,0100	17:00	50	6.02	-0.66 %	200	5.9500	6.0100	100	28	168	[+]
MOC	5.80 6.10	5.4200 6.6200	17:00 17:00 16:17 15:51	750 30 93 108	6,0100 6,0100 6,0100 6,0200	2 3 1 1	152 1548 3 3	5.9200 5.9000 5.8400 5.8300	6.0200 6.0300 6.0400 6.0500	142 442 115 690	2 1 1 2
MONNARI	5,0600	16:24	12	5.08	-0.78 %	444	5.0200	5.0600	1330	9	46	[+]
MON	5.02 5.08	4.5800 5.5800	15:32 15:18 14:42 14:42	490 3 7 40	5,0400 5,0400 5,0400 5,0400	4 2 1 1	1422 3133 10000 853	5.0000 4.9800 4.9600 4.9300	5.0800 5.1000 5.1200 5.1400	346 300 583 6400	1 1 2 3
MOSTALPLC	15,4000	13:02	5	15.60	0.98 %	128	15.1000	15.2500	100	1	19	[+]
MSP	15.05 15.60	14.0500 17.1500	11:35 11:30 11:30 10:19	12 100 10 217	15,1000 15,1000 15,1500 15,0500	2 1 1 1	286 170 450 7	15.0000 14.9500 14.9000 14.7500	15.3000 15.4000 15.5500 15.6000	300 95 89 38	1 1 2 1
MOSTALWAR	6,8600	16:05	1	6.88	-0.58 %	7	6.8000	6.8600	63	3	24	[+]
MSW	6.72 6.94	6.2000 7.5600	16:04 16:04 12:41 12:41	210 81 2 3	6,8600 6,8200 6,8400 6,8400	1 3 4 5	211 806 220 1030	6.7800 6.7600 6.7400 6.7200	6.9000 6.9200 6.9400 6.9600	1221 4 62 447	3 1 1 2
MOSTALZAB	6,2400	17:00	2	6.30	-1.42 %	1174	6.2000	6.2400	428	22	140	[+]
MSZ	6.20 6.35	5.6700 6.9300	17:00 17:00 16:41 16:36	35 30 1360 250	6,2400 6,2400 6,2000 6,2000	1 5 1 4	2 2093 2 557	6.1900 6.1800 6.1700 6.1600	6.2500 6.2900 6.3000 6.3600	9005 485 840 100	1 1 1 1
MOVIEGAMES	10,2200	16:49	1	10.16	-0.20 %	2	10.0600	10.2200	54	6	63	[+]
MOV	9.92 10.26	9.1500 11.1600	16:49 16:18 16:18 16:13	1 48 3 119	10,2000 10,2200 10,2000 10,2600	1 1 2 1	1 50 502 50	10.0400 10.0200 10.0000 9.9700	10.2400 10.2600 10.3200 10.3400	74 869 23 50	4 2 2 1
MURAPOL	38,4000	17:01	18	38.60	-0.52 %	115	38.3500	38.4000	315	7	264	[+]
MUR	38.35 38.75	34.7500 42.4500	17:00 17:00 17:00 17:00	48 66 60 200	38,4000 38,4000 38,4000 38,4000	3 1 3 2	4059 80 441 112	38.3000 38.2500 38.2000 38.1500	38.4500 38.5000 38.5500 38.6000	9 322 60 50	1 1 1 1
MUZA	10,2500	16:16	229	10.20	2.50 %	102	9.9000	10.2500	1073	0	5	[+]
MZA	10.20 10.25	9.1800 11.2000	16:16 09:12 09:01 09:00	250 19 19 97	10,2000 10,0000 10,0000 10,0000	2 1 1 0	768 70 164 0	9.8000 6.7800 6.0000 0.0000	11.0000 11.2000 11.8000 13.0000	1000 200 53 570	1 1 1 2
MWTRADE	3,3200	11:22	11	3.26	2.47 %	33	3.2200	3.3200	484	8	26	[+]
MWT	3.26 3.32	2.9400 3.5800	11:12 17:00 15:35 11:06	8000 2185 6000 276	3,2600 3,2400 3,2400 3,2000	1 1 1 1	224 600 4 20	3.2000 3.1400 3.0800 2.9000	3.4600 3.4800 3.5800 3.6000	1017 760 502 1134	1 5 3 1
NANOGROUP	2,8900	17:04	400	2.73	6.06 %	700	2.8900	2.8950	1300	252	715	[+]
NNG	2.63 2.91	2.4550 2.9950	17:04 17:02 17:00 17:00	139 716 100 5	2,8900 2,8900 2,8900 2,8900	1 1 1 2	789 1500 445 387	2.8300 2.8200 2.8100 2.8050	2.9000 2.9100 2.9150 2.9200	8208 465 800 4600	3 1 1 2
NEPTIS	13,7000	14:36	119	13.90	0.00 %	650	13.7000	14.0000	90	0	5	[+]
YAN	13.70 14.10	12.6000 15.2000	14:36 14:36 14:36 14:35	10 20 1 70	13,7000 13,9000 13,9000 14,1000	1 2 1 1	7 9 150 1000	13.5000 13.2000 13.1000 13.0000	14.1000 14.5000 14.8000 14.9000	600 183 160 1200	1 2 2 3
NEUCA	807,0000	17:00	2	814.00	-0.86 %	48	798.0000	808.0000	12	1	739	[+]
NEU	793.00 815.00	733.0000 895.0000	17:00 17:00 17:00 16:49	1 5 3 1	807,0000 807,0000 807,0000 803,0000	1 3 1 4	1 39 12 18	794.0000 793.0000 792.0000 790.0000	809.0000 810.0000 811.0000 813.0000	20 15 14 46	2 2 3 1
NEWAG	96,8000	17:00	1	98.50	-2.12 %	33	96.7000	96.8000	461	12	1 131	[+]
NWG	95.60 98.50	88.7000 108.2000	17:00 17:00 17:00 17:00	17 1 14 15	96,8000 96,8000 96,8000 96,8000	1 1 7 3	10 10 294 113	96.3000 96.2000 96.0000 95.9000	97.2000 97.3000 97.4000 97.5000	3 31 80 80	1 2 1 1
NEXITY	2,3200	15:18	5	2.20	0.00 %	50	2.1600	2.3200	950	0	0	[+]
NXG	2.20 2.32	1.9800 2.4200	15:11 09:48 09:24 09:00	5 50 74 5	2,2000 2,3200 2,3000 2,2400	1 2 2 1	100 225 106 100	1.9800 1.9700 1.9200 1.9000	2.3400 2.3600 2.3800 2.4000	4214 2071 125 45	3 2 1 1
NOCTILUCA	86,4000	17:01	15	88.80	-3.79 %	43	85.6000	86.4000	33	4	350	[+]
NCL	84.60 89.00	80.0000 97.6000	17:00 16:46 16:25 16:24	3 50 30 2	86,4000 86,4000 85,6000 86,0000	3 1 7 3	68 45 170 388	85.4000 85.2000 85.0000 84.6000	87.0000 87.2000 87.4000 87.6000	30 1 1 17	2 1 1 2
NOVAVISGR	1,1700	17:00	132	1.19	-0.85 %	13898	1.1700	1.1900	748	25	30	[+]
NVG	1.17 1.19	1.0720 1.3080	17:00 17:00 17:00 17:00	29 500 11 592	1,1700 1,1700 1,1700 1,1700	1 2 7 3	24 74 5600 5474	1.1680 1.1640 1.1600 1.1500	1.1920 1.1960 1.1980 1.2000	7180 66 1064 20167	1 3 2 4
NOVITA	103,0000	17:00	1	102.00	0.00 %	37	101.5000	103.0000	47	0	17	[+]
NVT	102.00 103.00	91.8000 112.0000	17:00 16:37 16:37 11:04	2 33 19 6	103,0000 102,0000 102,0000 102,0000	1 2 2 1	7 28 7 16	100.5000 100.0000 99.0000 98.4000	105.0000 105.5000 106.0000 107.0000	10 20 20 33	1 1 2 3
NTCAPITAL	0,5200	17:00	30	0.53	-5.45 %	588	0.5020	0.5200	160	60	31	[+]
NTC	0.48 0.54	0.4770 0.5820	16:42 16:41 16:41 16:17	1 10 1 100	0,5020 0,5200 0,5020 0,5180	1 1 2 2	4000 3000 5320 380	0.5000 0.4900 0.4820 0.4800	0.5220 0.5240 0.5260 0.5280	500 500 500 500	1 1 1 1
NTTSYSTEM	8,5600	16:47	2	8.70	-0.93 %	2	8.5400	8.5600	498	15	126	[+]
NTT	8.46 8.72	7.8400 9.5600	15:02 15:02 14:53 14:43	250 50 550 10	8,5000 8,5200 8,6000 8,6400	1 2 5 4	2 652 132 1600	8.5200 8.5000 8.4800 8.4600	8.7000 8.7200 8.7400 8.8200	100 2 605 365	1 1 1 1
ODLEWNIE	9,4400	16:10	5	9.52	-1.67 %	1250	9.4000	9.4400	107	4	36	[+]
ODL	9.44 9.62	8.5800 10.4500	15:36 14:44 14:25 14:10	388 212 288 127	9,4400 9,4400 9,4400 9,4400	1 2 2 2	300 902 1034 250	9.3800 9.3400 9.2800 9.1600	9.5000 9.5600 9.6000 9.6200	2931 525 579 1	2 1 2 1
ONDE	8,6400	17:00	2653	8.50	1.41 %	39	8.6100	8.6400	642	28	234	[+]
OND	8.35 8.64	7.6500 9.3500	17:00 17:00 17:00 17:00	50 1000 1000 105	8,6400 8,6400 8,6400 8,6400	1 1 1 1	3 2 800 500	8.4800 8.4200 8.4000 8.3800	8.6900 8.7000 8.7200 8.7300	3 300 46 70	1 1 3 1
ONESANO	0,9060	17:00	23	0.88	4.38 %	10000	0.9000	0.9060	1477	26	23	[+]
ONO	0.88 0.91	0.7920 0.9680	17:00 15:17 15:17 14:08	7 993 2 2374	0,9060 0,9040 0,9040 0,9040	1 1 2 1	32 1000 2532 12300	0.8920 0.8840 0.8820 0.8800	0.9080 0.9100 0.9140 0.9160	5034 6336 2000 31	2 3 1 1
OPONEOPL	92,2000	17:02	191	94.00	-1.91 %	9	92.0000	93.0000	100	2	155	[+]
OPN	92.00 94.00	84.6000 103.0000	17:00 17:00 16:49 16:27	2 7 11 21	92,2000 92,2000 92,2000 92,2000	1 1 1 1	113 80 1 221	91.2000 91.0000 90.8000 90.4000	93.8000 94.0000 94.8000 95.0000	161 224 116 502	8 4 3 4
OPTEAM	3,2000	17:00	50	3.20	-3.03 %	3112	3.1000	3.2000	470	3	9	[+]
OPM	3.16 3.20	2.8800 3.5200	15:49 15:49 15:49 10:25	2168 406 125 100	3,1600 3,1600 3,1600 3,2000	1 2 1 1	3700 690 230 2000	3.0200 3.0000 2.9400 2.9200	3.2400 3.3000 3.4000 3.5000	2400 3699 1000 300	1 5 1 1
ORANGEPL	9,0960	17:00	1987	8.82	2.02 %	5000	9.0960	9.1100	10	844	7 611	[+]
OPL	8.79 9.11	7.9380 9.7020	17:00 17:00 17:00 17:00	1032 159 154 1316	9,0960 9,0960 9,0960 9,0960	2 1 2 1	313 318 313 155	9.0820 9.0640 9.0540 9.0420	9.1200 9.1300 9.1400 9.1440	500 300 1800 250	2 1 2 1
ORCOGROUP	4,7000	09:06	122	0.00	0.00 %	51	4.0600	4.6600	419	0	0	[+]
OPG	0.00 0.00	4.2400 5.1500	17:00 15:44 11:46 10:38	5 7 21 11	4,7000 4,7000 4,7600 4,7600	1 1 1 1	44 5000 30 353	4.0400 4.0000 3.7600 3.6400	4.6800 4.7000 4.7200 4.7600	1800 1800 15 288	1 3 1 2
OTLOG	13,4200	17:00	1	14.36	3.39 %	67	13.2400	13.4200	9	6	77	[+]
OTS	13.24 14.46	12.9400 15.7800	16:49 16:49 16:49 16:49	243 8 10 9	13,2400 13,2400 13,2400 13,2400	1 3 1 1	11 1550 10 222	13.2200 13.2000 13.0800 13.0200	13.4400 13.4600 13.4800 13.5200	27 85 4 5	3 1 1 2
OTMUCHOW	4,5000	11:32	150	4.72	-4.66 %	836	4.5000	4.7000	223	0	1	[+]
OTM	4.50 4.72	4.2500 5.1800	09:00 09:00 16:10 15:10	3 1 60 15	4,7200 4,7200 4,5400 4,5400	1 1 2 1	5000 380 69 80	4.4500 4.4200 4.4000 4.3000	4.7200 4.9000 4.9500 4.9700	1885 500 98 500	2 1 1 1
PANOVA	15,8000	14:23	33	15.90	-1.86 %	552	15.8000	15.8500	23	0	3	[+]
NVA	15.80 15.90	14.3500 17.4500	14:01 13:40 13:40 13:40	1 10 1 1	15,8500 15,8500 15,8500 15,8500	1 2 2 1	1 230 361 483	15.7500 15.7000 15.6000 15.5500	15.9000 16.0000 16.1000 16.2000	533 209 92 100	1 1 1 1
PASSUS	89,6000	17:03	106	83.40	6.16 %	474	89.6000	89.8000	160	7	631	[+]
PAS	82.60 89.60	75.2000 91.6000	17:03 17:03 17:01 17:00	44 75 36 34	89,6000 89,6000 89,6000 89,6000	1 1 1 1	150 9 20 469	89.4000 89.0000 86.0000 85.8000	90.0000 90.6000 90.8000 91.0000	475 221 87 23	5 1 1 1
PATENTUS	3,3400	16:05	10	3.35	-1.47 %	512	3.3000	3.3400	1871	27	90	[+]
PAT	3.30 3.40	3.0200 3.6800	16:05 16:05 16:05 15:16	10 10 196 4	3,3400 3,3400 3,3400 3,3400	2 3 1 1	560 2388 100 500	3.2900 3.2500 3.2400 3.2000	3.3900 3.4000 3.4200 3.4300	750 613 400 369	1 1 1 1
PCCEXOL	2,4700	13:09	216	2.49	0.00 %	743	2.4700	2.4900	100	4	9	[+]
PCX	2.47 2.50	2.2500 2.7300	11:39 11:39 11:39 11:39	541 100 808 500	2,4700 2,4700 2,4700 2,4800	5 6 2 6	2778 2805 800 3636	2.4600 2.4500 2.4400 2.4300	2.5000 2.5100 2.5200 2.5300	5054 3000 1770 500	10 3 5 1
PCCROKITA	67,8000	16:47	30	68.00	0.00 %	41	67.6000	67.8000	13	1	83	[+]
PCR	67.40 68.00	61.2000 74.8000	16:43 16:21 16:21 16:12	1 2 3 3	67,7000 67,6000 67,7000 67,8000	6 2 7 8	188 79 591 464	67.4000 67.3000 67.2000 67.1000	67.9000 68.0000 68.1000 68.2000	66 605 10 141	3 4 1 1
PCFGROUP	3,4300	17:00	411	3.43	0.59 %	45	3.4300	3.4700	2386	58	201	[+]
PCF	3.35 3.66	3.0900 3.7700	17:00 17:00 17:00 17:00	544 500 500 456	3,4300 3,4300 3,4300 3,4300	1 1 4 1	441 1500 7045 1810	3.4200 3.4050 3.4000 3.3700	3.5000 3.5450 3.5950 3.6500	411 1049 1130 777	1 2 2 2
PEKABEX	12,8500	17:00	68	14.00	-11.38 %	2786	12.8500	13.0000	467	87	1 140	[+]
PBX	12.80 14.00	12.6000 15.4000	17:00 17:00 16:49 16:49	664 1000 83 17	12,8500 12,8500 13,0000 13,0000	10 4 4 2	349 742 169 1393	12.8000 12.7500 12.7000 12.6500	13.1000 13.2000 13.2500 13.3000	100 305 110 413	1 2 1 4
PEKAO	191,7500	17:00	621	190.75	-0.80 %	166	191.4000	191.7500	5000	850	162 293	[+]
PEO	189.40 193.25	171.7000 209.8000	17:00 17:00 17:00 17:00	199 170 85 22	191,7500 191,7500 191,7500 191,7500	1 1 1 1	6 3529 16 4904	190.9500 190.8500 190.5500 190.4500	191.8000 191.8500 191.9000 191.9500	224 1273 222 4150	2 3 2 1
PEPCO	26,7600	17:00	219	26.35	0.64 %	1330	26.7400	26.7600	6622	613	16 227	[+]
PCO	25.88 26.81	23.7200 28.9800	17:00 17:00 17:00 17:00	244 139 521 640	26,7600 26,7600 26,7600 26,7600	2 2 2 2	1384 431 618 1142	26.7300 26.7000 26.6900 26.6800	26.7700 26.7800 26.8000 26.8100	3000 2000 4 33	1 1 1 3
PEPEES	0,9000	17:00	10	0.90	0.56 %	291	0.8750	0.9000	4088	3	3	[+]
PPS	0.90 0.90	0.8100 0.9800	14:14 14:14 14:14 14:14	1000 1500 149 127	0,8950 0,8950 0,8950 0,8950	1 2 1 1	396 2080 800 12	0.8700 0.8550 0.8500 0.8400	0.9050 0.9100 0.9150 0.9200	126 3000 300 4200	1 1 1 2
PGE	10,2600	17:00	2640	10.30	-1.35 %	391	10.2550	10.2950	857	2 534	25 870	[+]
PGE	10.04 10.31	9.2660 11.3200	17:00 17:00 17:00 17:00	4508 944 2520 1861	10,2600 10,2600 10,2600 10,2600	3 2 2 2	2821 1412 2453 11385	10.2500 10.2450 10.2400 10.2350	10.3000 10.3100 10.3200 10.3250	2832 1671 20259 5596	4 4 5 2
PGFGROUP	0,4870	17:00	60	0.49	-2.21 %	2479	0.4710	0.4870	3540	57	27	[+]
PGV	0.46 0.50	0.4450 0.5420	16:48 16:48 16:48 16:38	1 2000 1400 10	0,4710 0,4820 0,4800 0,4710	1 1 2 1	2700 5000 1624 698	0.4700 0.4690 0.4670 0.4630	0.4880 0.4900 0.4970 0.5000	4337 5000 700 4600	1 1 1 2
PHARMENA	3,2700	15:07	15	3.30	-1.51 %	20	3.2200	3.2600	20	1	4	[+]
PHR	3.21 3.30	2.9700 3.6300	14:28 13:45 12:26 11:49	6 6 4 7	3,2200 3,2700 3,2800 3,2800	3 1 1 1	1083 300 15 6	3.2100 3.2000 3.1900 3.1800	3.2700 3.2800 3.3000 3.3300	316 237 200 10	1 1 1 1
PHN	9,9800	17:00	2	9.94	0.20 %	400	9.8600	9.9800	8	4	37	[+]
PHN	9.84 10.10	8.9600 10.9000	14:31 14:31 14:31 14:31	476 3 10 11	9,8400 9,8400 9,8600 9,8800	4 2 2 4	605 340 332 445	9.8400 9.8000 9.7800 9.7400	10.1000 10.2000 10.2500 10.3000	279 495 130 607	2 3 2 3
PHOTON	1,9850	16:29	949	1.97	-0.75 %	315	1.9500	1.9850	51	8	15	[+]
PEN	1.91 1.99	1.7750 2.1600	16:29 16:29 15:34 14:58	17 34 700 1000	1,9850 1,9850 1,9500 1,9300	1 3 2 4	100 155 796 630	1.9300 1.9150 1.9100 1.9050	1.9900 1.9950 2.0000 2.0100	9097 102 982 1100	3 1 1 2
PKNORLEN	98,6000	17:03	107	99.00	-2.57 %	46473	98.6000	98.6800	100	2 854	280 828	[+]
PKN	97.28 99.27	89.1000 108.9000	17:01 17:00 17:00 17:00	44 30 1106 10	98,6000 98,6000 98,6000 98,6000	2 1 2 1	1312 884 2271 100	98.5900 98.5600 98.5500 98.5200	98.7000 98.7600 98.8000 98.8600	700 20 90 20	1 1 2 1
PKOBP	73,7600	17:00	1443	73.90	-2.07 %	6252	73.7600	73.9400	112	1 584	116 990	[+]
PKO	73.20 74.56	66.5200 81.2800	17:00 17:00 17:00 17:00	1 1 855 179	73,7600 73,7600 73,7600 73,7600	3 4 5 1	1273 3198 385 1	73.7400 73.7200 73.7000 73.6800	73.9800 74.0000 74.0600 74.1000	470 200 19154 4148	1 1 2 1
PKPCARGO	15,2900	17:00	41	15.04	0.59 %	478	15.2900	15.4400	71	82	1 230	[+]
PKP	14.82 15.42	13.5400 16.5400	17:00 17:00 17:00 16:49	3869 200 25 49	15,2900 15,2900 15,2900 15,3400	1 1 1 3	19015 440 481 1386	15.2800 15.2500 15.2100 15.2000	15.4800 15.4900 15.5000 15.5600	1000 84 507 100	1 1 2 1
PLAYWAY	263,5000	16:49	1	264.50	0.76 %	27	262.0000	263.5000	11	3	770	[+]
PLW	258.00 268.00	238.5000 290.5000	16:46 16:46 16:46 16:46	25 10 2 7	262,0000 262,0000 262,0000 262,0000	2 3 1 3	14 211 4 120	261.5000 261.0000 260.5000 260.0000	264.0000 267.0000 267.5000 268.0000	10 107 36 87	1 2 2 5
PLAZACNTR	2,5800	17:00	7	2.56	1.18 %	76	2.5000	2.5800	434	4	9	[+]
PLZ	2.40 2.58	2.3050 2.8150	17:00 17:00 16:03 14:08	6 187 213 11	2,5800 2,5800 2,5000 2,5000	1 1 1 1	11 11 450 511	2.4500 2.4400 2.4350 2.4300	2.5850 2.5900 2.6000 2.6400	400 365 100 246	1 1 1 1
POINTGROUP	1,8250	09:03	4	1.75	0.00 %	1996	1.7500	1.8000	600	0	0	[+]
PGM	1.75 1.83	1.5750 1.9250	09:03 09:03 09:00 09:00	1 5 4 6	1,7950 1,7950 1,7500 1,7500	1 1 1 1	40 4600 4336 369	1.7450 1.7400 1.7300 1.7200	1.8250 1.8300 1.8400 1.8550	716 4193 4233 468	1 1 1 1
POLENERGIA	59,2000	17:00	153	58.00	0.34 %	555	59.2000	59.4000	1	2	128	[+]
PEP	57.80 59.20	52.2000 63.8000	17:00 17:00 17:00 17:00	250 20 100 155	59,2000 59,2000 59,2000 59,2000	3 3 2 1	236 85 31 38	57.8000 57.2000 57.0000 56.8000	60.0000 60.2000 60.4000 60.6000	2434 90 36 1	7 5 4 1
POLICE	8,2000	14:56	598	8.20	0.24 %	66	8.1800	8.2800	300	2	19	[+]
PCE	8.14 8.24	7.3800 9.0200	14:56 12:16 12:15 12:10	23 25 170 34	8,2400 8,2400 8,2000 8,1800	2 2 5 2	250 289 538 920	8.1600 8.1400 8.1200 8.1000	8.3000 8.3200 8.3800 8.4000	300 580 938 1911	1 2 1 6
POLIMEXMS	5,7100	17:00	31	5.78	-2.23 %	4769	5.7100	5.7400	250	579	3 294	[+]
PXM	5.51 5.80	5.2100 6.3500	17:00 17:00 17:00 17:00	14 14 323 14	5,7100 5,7100 5,7100 5,7100	10 4 6 5	7990 2031 7668 5391	5.7000 5.6900 5.6800 5.6700	5.7500 5.7600 5.7800 5.7900	83 1755 4950 5002	1 3 7 5
POLTREG	25,3000	16:29	1	25.60	-1.17 %	2	25.3000	25.8000	3	1	27	[+]
PTG	25.10 25.90	23.1000 28.1000	16:28 16:28 14:00 14:00	1 7 32 67	25,9000 25,7000 25,1000 25,1000	1 2 3 1	4 54 306 53	25.2000 25.1000 25.0000 24.9000	25.9000 26.9000 27.0000 27.5000	70 50 195 14	1 1 1 1
POLWAX	1,3100	16:06	4084	1.31	0.00 %	7030	1.3000	1.3100	5019	16	22	[+]
PWX	1.30 1.31	1.1800 1.4400	15:20 15:20 11:29 11:29	70 80 520 713	1,3000 1,3000 1,3000 1,3000	1 3 1 2	1800 1647 40 580	1.2950 1.2900 1.2800 1.2750	1.3250 1.3350 1.3400 1.3500	22 4 1271 800	1 2 2 1
PRAGMAINK	3,1400	16:32	5	3.14	0.00 %	200	3.0600	3.1400	1031	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	15:24 15:24 09:14 14:18	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 3 3 1	200 720 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	162 20 467 20	2 1 3 1
PROCHEM	23,2000	09:00	2	23.20	0.00 %	30	20.6000	23.1000	100	0	0	[+]
PRM	23.20 23.20	20.9000 25.5000	09:00 15:48 15:47 09:28	1 2 88 7	23,2000 23,2000 22,9000 22,9000	2 1 1 1	108 64 80 10	20.4000 20.3000 20.0000 19.6500	23.2000 23.3000 23.7000 23.8000	1321 53 40 25	2 1 1 1
PROJPRZEM	15,3500	17:00	2	15.50	-0.97 %	100	15.0000	15.4000	200	0	7	[+]
PJP	15.00 15.50	13.9500 17.0500	13:50 13:38 13:13 12:33	100 100 8 108	15,0000 15,0000 15,5000 15,5000	1 2 2 1	18 250 1333 9	14.9500 14.9000 14.6000 14.5000	15.5500 15.8000 15.8500 15.9000	485 247 599 336	1 2 1 1
PTWP	130,0000	16:08	15	131.00	0.00 %	85	126.0000	129.0000	250	0	40	[+]
PTW	125.00 131.00	118.0000 144.0000	16:04 14:10 13:17 13:03	75 1 75 14	129,0000 125,0000 129,0000 129,0000	2 1 2 4	7 16 8 33	125.0000 123.0000 122.0000 121.0000	130.0000 131.0000 133.0000 134.0000	395 75 46 20	1 2 1 1
PULAWY	47,9000	12:15	30	47.90	1.91 %	34	46.8000	47.2000	1	0	15	[+]
ZAP	46.50 47.90	43.2000 52.6000	11:32 11:32 11:32 10:54	1 27 7 40	47,9000 47,8000 47,7000 47,8000	2 1 2 1	79 70 90 50	46.5000 46.3000 46.2000 46.1000	47.3000 47.4000 47.5000 47.8000	1 1 1 100	1 1 1 1
PURE	4,3960	17:03	46	4.68	-7.45 %	202	4.3960	4.4000	490	118	507	[+]
PUR	4.04 4.68	3.7920 4.6320	17:00 17:00 17:00 17:00	234 96 277 199	4,3960 4,3960 4,3960 4,3960	1 2 1 1	500 371 120 1500	4.3200 4.3000 4.2820 4.2640	4.4100 4.4900 4.5000 4.5400	360 60 3244 678	1 1 2 1
PZU	61,0600	17:04	1000	61.40	-1.20 %	750	61.0000	61.0600	1159	1 270	77 260	[+]
PZU	60.24 61.40	55.2600 67.5400	17:04 17:03 17:00 17:00	51 10 157 1444	61,0600 61,0600 61,0600 61,0600	1 1 1 1	100 100 21 20	60.9400 60.8600 60.8000 60.7800	61.0800 61.1000 61.1200 61.1400	653 3070 4386 1890	3 8 5 3
QNATECHNO	25,5000	16:49	8	26.20	1.19 %	37	25.5000	26.0000	66	0	9	[+]
QNA	25.00 26.20	23.6000 28.8000	16:23 16:23 13:48 13:48	1 9 1 1	26,2000 26,2000 26,1000 26,1000	2 1 3 2	301 62 69 116	25.0000 24.9000 24.8000 24.5000	26.2000 26.5000 26.9000 27.8000	43 136 100 20	1 2 1 1
QUERCUS	12,1500	17:00	1148	12.50	-5.45 %	185	12.1500	12.3000	1400	18	217	[+]
QRS	11.85 12.65	11.2500 13.7500	17:00 17:00 16:49 16:33	85 100 20 10	12,1500 12,1500 12,3000 12,3000	1 2 4 1	60 811 1399 679	12.1000 12.0500 12.0000 11.9500	12.4500 12.5000 12.6500 12.7000	2989 700 454 2415	1 1 2 3
RAEN	0,5740	17:00	9	0.59	-4.01 %	1276	0.5660	0.5740	11033	65	37	[+]
RAE	0.55 0.60	0.5300 0.6460	16:44 16:33 16:29 16:21	1 2030 2 1	0,5740 0,5640 0,5600 0,5640	2 2 3 1	5159 4998 11691 1000	0.5640 0.5600 0.5500 0.5490	0.5750 0.5790 0.5800 0.5920	2385 1000 3800 46	2 1 1 1
RAFAMET	54,0000	17:00	20	51.50	4.85 %	20	53.0000	54.0000	9	3	139	[+]
RAF	51.00 59.00	51.0000 62.0000	17:00 16:45 16:45 16:28	1 30 10 26	54,0000 54,0000 54,0000 57,5000	3 1 1 1	240 66 50 10	52.0000 51.5000 51.0000 50.5000	56.5000 57.0000 57.5000 58.0000	18 72 205 214	1 2 2 5
RAINBOW	123,6000	17:01	12	125.30	-1.44 %	360	123.6000	124.9000	25	36	4 463	[+]
RBW	121.60 125.30	112.8000 137.8000	17:01 17:00 17:00 17:00	88 12 6 7	123,6000 123,6000 123,6000 123,6000	1 2 1 2	24 119 1 56	123.5000 123.0000 122.9000 122.8000	125.0000 125.1000 125.2000 125.3000	195 30 130 2045	5 2 2 2
RANKPROGR	4,3600	17:00	15	4.33	0.93 %	400	4.3350	4.3600	1262	6	27	[+]
RNK	4.23 4.36	3.9000 4.7600	16:48 16:43 16:24 16:18	300 300 790 10	4,3350 4,3350 4,3350 4,3350	3 1 1 1	2720 500 600 100	4.3300 4.3100 4.3000 4.2300	4.3650 4.3900 4.3950 4.4000	400 1500 5290 411	1 1 2 1
RAWLPLUG	13,2500	16:36	73	13.35	-0.38 %	49	13.2500	13.3500	100	1	10	[+]
RWL	13.20 13.35	12.0500 14.6500	15:33 15:08 14:35 14:35	1 117 73 7	13,2500 13,2500 13,2000 13,2000	1 2 2 2	200 500 356 420	13.2000 13.1500 13.1000 13.0500	13.4000 13.5000 13.6500 14.0000	872 342 500 480	1 2 2 1
RELPOL	5,2400	14:48	49	5.18	0.77 %	141	5.1200	5.2200	612	5	28	[+]
RLP	5.06 5.26	4.6700 5.6800	12:50 12:45 12:45 12:44	231 388 2 6	5,1600 5,2600 5,2600 5,2200	1 2 2 2	6 1087 6 850	5.1000 5.0800 5.0400 5.0200	5.2400 5.2600 5.2800 5.3000	1148 50 556 1106	2 1 2 4
REMAK	12,4000	14:47	40	12.40	0.00 %	50	12.1000	12.4000	35	0	1	[+]
RMK	12.40 12.40	11.2000 13.6000	09:00 14:35 14:35 10:47	7 10 10 3	12,4000 12,4000 12,4000 12,0000	1 1 1 1	97 10 1 100	12.0000 11.9500 11.8500 11.8000	12.5000 12.6000 12.7500 12.8000	166 242 7 65	2 3 1 1
RENDER	74,0000	15:51	12	74.80	-3.90 %	7	74.0000	76.0000	1	0	4	[+]
RND	74.00 74.80	67.4000 82.2000	15:51 15:51 15:51 15:51	30 2 1 7	74,2000 74,2000 74,6000 74,8000	2 1 1 1	19 99 50 5	73.6000 72.6000 72.2000 72.0000	76.4000 76.8000 77.0000 77.4000	32 75 35 123	2 2 2 1
ROPCZYCE	23,3000	17:00	10	23.30	-0.43 %	90	23.3000	23.4000	128	0	6	[+]
RPC	23.20 23.30	21.0000 25.6000	16:47 16:23 15:43 09:20	20 63 10 10	23,3000 23,2000 23,2000 23,2000	1 1 1 1	94 10 20 10	23.2000 23.1000 23.0000 22.9000	23.5000 23.6000 23.7000 23.8000	170 120 220 49	4 2 2 2
RYVU	23,4000	17:00	69	23.80	-2.90 %	2131	23.4000	23.5500	36	29	682	[+]
RVU	23.15 24.40	21.4500 26.1500	17:00 16:49 16:49 16:49	31 42 4 46	23,4000 23,3000 23,5500 23,4500	2 1 1 4	430 158 1 521	23.3500 23.3000 23.2500 23.2000	23.7500 23.9000 23.9500 24.0000	51 341 186 1	2 2 2 1
SANOK	20,2000	16:14	50	20.20	-0.98 %	658	20.1000	20.2000	221	2	44	[+]
SNK	20.10 20.40	18.2000 22.2000	14:23 13:14 13:13 13:09	120 14 37 1	20,2000 20,2000 20,2000 20,2000	10 3 1 2	672 13 2 214	20.0000 19.9000 19.8500 19.8000	20.3000 20.4000 20.5000 20.6000	165 345 361 52	2 5 3 1
SANPL	490,7000	17:01	500	492.00	-1.53 %	33	490.6000	490.8000	92	48	23 319	[+]
SPL	484.00 492.20	442.8000 541.2000	17:00 17:00 17:00 17:00	122 1 22 104	490,7000 490,7000 490,7000 490,7000	2 2 2 1	468 127 16 5	490.5000 490.4000 490.1000 490.0000	491.5000 492.2000 492.5000 492.8000	90 444 98 101	1 1 1 2
SANTANDER	37,2100	13:30	127	36.99	-1.40 %	150	37.2600	38.9500	1294	1	44	[+]
SAN	36.97 37.28	33.2950 40.6850	11:17 09:55 09:55 09:49	175 76 80 100	36,9700 37,2800 37,2550 37,2350	2 1 1 1	182 990 10 10	37.2100 37.0000 36.9700 34.0000	41.0000 41.4700 42.0000 44.0000	90 22 31 135	1 1 1 1
SANWIL	1,4050	16:37	8	1.38	-0.35 %	94	1.3750	1.4050	1426	5	6	[+]
SNW	1.37 1.41	1.2400 1.5100	16:37 16:37 16:37 13:29	70 22 500 3140	1,4000 1,4000 1,3800 1,3700	1 1 3 2	860 24 1280 110	1.3700 1.3600 1.3550 1.3500	1.4100 1.4200 1.4300 1.4400	4626 22 501 22	4 1 3 1
SCPFL	144,8000	17:00	14	146.00	-0.28 %	51	144.8000	145.6000	41	5	679	[+]
SCP	143.60 146.00	131.4000 160.6000	17:00 17:00 16:49 16:49	2 8 10 3	144,8000 144,8000 145,6000 145,6000	2 1 4 1	66 138 179 29	144.6000 144.4000 144.0000 143.8000	146.0000 146.2000 146.4000 146.6000	73 37 450 29	3 1 2 1
SECOGROUP	28,0000	09:16	270	28.00	0.00 %	280	27.0000	28.0000	545	0	8	[+]
SWG	28.00 28.00	25.2000 30.8000	15:59 13:53 09:00 12:27	3 35 1 8	28,0000 28,6000 28,8000 28,2000	1 2 1 1	40 383 1 1	26.4000 26.2000 26.0000 25.8000	28.8000 29.0000 29.4000 29.6000	59 771 120 50	3 1 1 1
SEKO	8,3600	16:20	594	8.38	-0.24 %	20	8.3000	8.3600	200	3	28	[+]
SEK	8.30 8.38	7.5600 9.2000	15:39 15:35 15:17 15:17	110 1000 40 105	8,3600 8,3600 8,3000 8,3000	4 8 5 3	408 968 485 852	8.2800 8.2600 8.2400 8.2200	8.3800 8.4000 8.4200 8.4400	1373 3351 1349 1366	6 13 5 6
SELENAFM	38,2000	16:18	100	38.50	0.53 %	1	37.4000	38.2000	20	0	16	[+]
SEL	38.20 38.50	34.7000 42.3000	15:40 15:17 12:16 17:00	303 5 13 123	38,3000 38,3000 38,5000 38,0000	1 1 2 1	14 200 25 14	37.3000 37.1000 37.0000 36.9000	38.3000 38.4000 38.5000 39.0000	521 311 102 100	2 2 1 1
SELVITA	43,9000	17:00	30	44.00	-2.44 %	324	43.4000	43.9000	43	36	1 581	[+]
SLV	42.30 44.40	39.6000 48.4000	17:00 17:00 16:48 16:48	7 3 70 19	43,9000 43,9000 44,0000 44,0000	2 1 2 4	358 299 86 209	43.3000 43.2000 43.1000 43.0000	44.0000 44.4000 44.5000 44.6000	664 502 30 170	3 4 1 2
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,3900	13:44	5	0.38	2.63 %	4000	0.3870	0.3890	200	15	6	[+]
SFS	0.38 0.39	0.3450 0.4210	13:44 13:43 13:02 12:37	3000 1000 55 5000	0,3840 0,3840 0,3900 0,3800	3 1 1 1	7650 500 4000 3500	0.3800 0.3790 0.3750 0.3730	0.3900 0.3990 0.4000 0.4040	48375 2900 21040 6540	3 2 2 2
SHOPER	49,0000	17:00	40	50.20	-2.78 %	13	48.9000	49.0000	364	24	1 200	[+]
SHO	48.50 50.40	45.2000 55.2000	17:00 17:00 17:00 17:00	33 25 90 3	49,0000 49,0000 49,0000 49,0000	1 2 3 1	5 31 92 95	48.8000 48.7000 48.6000 48.5000	49.5000 49.9000 50.2000 50.4000	244 120 70 245	1 2 1 2
SILVANO	5,1800	17:00	3	5.08	5.71 %	110	4.9500	5.1800	331	1	5	[+]
SFG	5.08 5.18	4.5800 5.5800	17:00 13:22 13:22 13:22	47 500 61 219	5,1800 5,1800 5,1800 5,1000	1 2 2 1	62 274 216 125	4.9000 4.8800 4.8200 4.6000	5.2800 5.3000 5.4800 5.6400	87 200 111 111	1 1 1 1
SIMFABRIC	1,7780	16:47	1	1.72	-0.56 %	1000	1.7220	1.7580	265	8	14	[+]
SIM	1.71 1.78	1.5480 1.8920	16:47 16:41 16:41 16:41	482 731 206 53	1,7600 1,7260 1,7340 1,7340	1 1 1 1	828 20 2000 1000	1.7200 1.7180 1.7140 1.7060	1.7600 1.7780 1.7800 1.7860	500 730 4200 480	1 1 3 1
SKARBIEC	30,1000	17:00	1	30.10	-1.95 %	285	29.4000	30.1000	279	4	110	[+]
SKH	29.00 30.50	27.1000 33.1000	16:42 16:42 16:42 16:42	348 280 185 185	29,3000 29,4000 29,5000 29,5000	2 4 1 2	277 295 60 252	29.1000 29.0000 28.9000 28.8000	30.2000 30.5000 30.6000 30.7000	333 210 441 304	1 2 1 2
SKYLINE	1,4000	11:12	1772	1.40	-2.78 %	2000	1.3600	1.4400	7077	2	2	[+]
SKL	1.40 1.40	1.2600 1.5400	12:00 10:24 10:23 10:01	128 100 100 500	1,4400 1,4000 1,4400 1,4400	2 1 1 2	9436 5000 4000 3109	1.3500 1.3000 1.2500 1.2000	1.4500 1.5000 1.5200 1.5300	5200 900 2000 2440	1 1 1 1
SNIEZKA	82,0000	16:41	7	82.00	0.24 %	16	80.2000	82.0000	92	0	10	[+]
SKA	81.00 82.00	73.8000 90.2000	15:46 14:32 14:32 13:28	31 1 9 5	82,0000 82,0000 81,8000 81,8000	2 1 1 1	20 20 9 100	80.0000 79.8000 79.0000 78.6000	82.2000 82.8000 83.0000 83.6000	13 10 7 20	1 1 1 1
SONEL	16,5500	15:50	10	17.10	-0.90 %	10	16.1500	16.5500	81	1	11	[+]
SON	16.15 17.10	15.4000 18.8000	15:50 15:50 15:22 15:22	10 10 3 15	16,5000 16,4000 16,1500 16,2000	1 2 5 1	200 217 219 500	16.1000 16.0500 16.0000 15.9500	16.6000 16.7000 16.9000 17.0000	75 155 10 20	1 2 1 2
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	481,0000	17:00	3	482.00	-0.21 %	8	479.0000	481.0000	93	0	60	[+]
SPR	479.00 486.00	434.0000 530.0000	17:00 16:24 15:32 15:32	2 1 14 2	481,0000 481,0000 479,0000 481,0000	1 1 1 3	1 8 1 115	475.0000 473.0000 471.0000 470.0000	488.0000 490.0000 491.0000 492.0000	1 1 8 2	1 1 1 1
STALEXP	3,0000	17:00	1600	3.06	-1.48 %	1670	2.9950	3.0000	1500	171	515	[+]
STX	2.98 3.06	2.7500 3.3600	17:00 17:00 16:49 16:49	179 150 1000 59	3,0000 3,0000 3,0000 2,9900	3 1 7 2	3165 1000 4435 2992	2.9900 2.9850 2.9800 2.9750	3.0200 3.0250 3.0300 3.0350	1558 1558 1002 7000	1 1 1 3
STALPROD	245,0000	16:49	20	245.00	0.00 %	102	245.0000	247.0000	6	0	61	[+]
STP	245.00 247.00	221.0000 269.0000	14:58 14:58 14:57 14:57	9 28 3 5	247,0000 247,0000 247,0000 246,0000	1 3 7 5	2 121 100 138	244.0000 243.0000 242.0000 241.0000	248.0000 249.0000 250.0000 251.0000	20 65 227 25	3 4 6 2
STALPROFI	8,1000	16:34	400	8.22	-1.46 %	128	8.1000	8.1200	576	4	29	[+]
STF	8.10 8.22	7.4000 9.0400	16:34 16:34 16:34 16:34	100 306 200 159	8,1000 8,1200 8,1200 8,1200	3 1 3 4	459 250 510 464	8.0800 8.0600 8.0200 8.0000	8.1400 8.2000 8.2200 8.2400	94 250 565 340	1 1 6 4
STAPORKOW	3,9800	14:23	13	3.86	3.11 %	256	3.8800	3.9800	314	0	0	[+]
ZUK	3.86 3.98	3.4800 4.2400	09:00 09:00 16:21 16:17	1 32 2000 1000	3,9800 3,8600 3,8600 3,8400	1 1 1 1	268 2000 500 3	3.8600 3.8400 3.8200 3.6400	4.0000 4.0800 4.1000 4.2000	1913 805 1637 680	2 1 3 1
SUNEX	4,2450	16:49	3	4.31	-1.51 %	7	4.2400	4.2450	193	11	48	[+]
SNX	4.18 4.34	3.8800 4.7400	16:49 16:49 16:48 16:48	8 3 1 3	4,1800 4,2450 4,2450 4,2400	1 1 2 1	736 3 463 50	4.2000 4.1900 4.1800 4.1750	4.2500 4.2700 4.3000 4.3100	1430 3 286 1605	1 1 1 2
SYGNITY	88,8000	17:02	22	93.40	-3.69 %	8	88.8000	90.4000	150	9	804	[+]
SGN	86.60 93.40	84.2000 102.5000	17:00 17:00 17:00 17:00	12 25 59 49	88,8000 88,8000 88,8000 88,8000	1 1 2 1	100 59 264 64	88.6000 88.2000 88.0000 87.8000	90.6000 91.4000 91.6000 91.8000	137 73 189 17	1 2 1 1
SYNEKTIK	260,0000	17:00	18	257.80	0.00 %	124	257.4000	260.0000	23	15	3 957	[+]
SNT	253.80 260.20	232.2000 283.4000	17:00 17:00 17:00 17:00	3 1 1 6	260,0000 260,0000 260,0000 260,0000	1 1 1 1	4 95 95 95	257.0000 256.8000 256.6000 256.4000	260.4000 260.8000 261.0000 261.8000	95 95 121 34	1 1 2 1
SYNTHAVERSE	3,9200	17:00	150	4.00	-2.49 %	176	3.9200	3.9450	331	67	263	[+]
SVE	3.84 4.00	3.6000 4.4000	17:00 17:00 17:00 17:00	74 300 2700 300	3,9200 3,9200 3,9200 3,9200	5 1 6 1	1916 200 5082 505	3.9150 3.9100 3.9000 3.8900	3.9500 3.9600 3.9650 3.9750	956 10350 5300 844	1 2 1 2
TALEX	19,9000	09:03	2	19.90	0.00 %	47	19.2000	19.9000	186	0	0	[+]
TLX	19.90 19.90	18.0000 21.8000	09:03 09:03 09:03 09:03	2 2 2 2	19,9000 19,9000 19,9000 19,9000	1 2 1 1	68 157 30 3	19.1000 18.9000 18.1000 18.0000	20.0000 20.2000 20.4000 20.6000	50 22 66 82	1 1 1 1
TARCZYNSKI	123,0000	16:48	1	120.00	2.07 %	2	121.5000	123.0000	12	0	6	[+]
TAR	120.00 123.50	108.0000 132.0000	16:48 16:06 13:11 13:10	1 2 1 1	123,0000 121,5000 122,0000 122,0000	2 1 1 1	2 10 20 50	121.0000 120.5000 120.0000 118.0000	123.5000 124.0000 124.5000 125.0000	1 98 108 82	1 3 3 2
TATRY MOUNTAIN	94,0000	14:33	2	0.00	0.00 %	100	89.0000	94.0000	617	0	0	[+]
TMR	0.00 0.00	85.0000 103.0000	14:37 10:10 15:59 12:20	20 1 10 12	88,5000 94,0000 95,0000 95,0000	2 1 1 1	4 1 20 25	88.0000 86.0000 85.0000 84.5000	95.0000 103.0000 104.0000 105.0000	28 59 75 105	2 1 2 1
TAURONPE	9,7320	17:04	250	9.82	-2.68 %	24780	9.7280	9.7320	500	4 281	41 613	[+]
TPE	9.59 9.96	8.8380 10.8000	17:02 17:02 17:02 17:00	4456 2576 2411 85	9,7320 9,7320 9,7320 9,7320	2 2 2 2	8829 10597 2078 5747	9.7260 9.7240 9.7180 9.7140	9.7640 9.7720 9.7740 9.7760	248 1552 6122 1631	1 1 1 1
TENDERHUT	6,4600	11:28	20	6.42	0.62 %	20	6.2400	6.4400	25	0	1	[+]
THG	6.42 6.46	5.7800 7.0600	11:28 11:28 11:28 11:28	20 20 20 20	6,4600 6,4400 6,4400 6,4200	1 2 2 1	20 220 113 20	6.2200 6.2000 6.1800 6.1600	6.4600 6.4800 6.5000 6.5200	40 300 20 300	2 1 1 1
TERMOREX	0,6400	16:16	48	0.64	0.00 %	500	0.6300	0.6400	127	1	1	[+]
TRR	0.64 0.66	0.5800 0.7000	10:29 10:22 10:00 10:00	875 100 16 16	0,6400 0,6550 0,6400 0,6400	1 2 1 1	500 2900 1544 500	0.6250 0.6200 0.6150 0.6000	0.6550 0.6650 0.6700 0.6750	7247 500 500 500	2 1 1 1
TESGAS	2,5600	13:59	15	2.58	-0.78 %	99	2.5600	2.5700	1000	6	15	[+]
TSG	2.54 2.58	2.3300 2.8300	11:45 11:17 11:17 11:08	260 1000 1386 1000	2,5800 2,5700 2,5600 2,5400	4 2 2 3	520 505 1010 1210	2.5300 2.5200 2.5100 2.5000	2.5800 2.5900 2.6000 2.6200	740 1640 2488 500	1 2 3 1
TEXT	44,4800	17:01	9	44.96	-1.16 %	30	44.4400	44.5400	3	73	3 236	[+]
TXT	44.02 45.20	40.4800 49.4400	17:00 17:00 17:00 17:00	41 9 2 14	44,4800 44,4800 44,4800 44,4800	3 2 2 3	61 130 21 212	44.2600 44.2000 44.1600 44.1400	44.5800 44.6000 44.7200 44.7400	300 101 4 45	1 1 1 1
TORPOL	54,8000	17:00	10	55.10	-2.49 %	40	54.5000	54.8000	28	8	458	[+]
TOR	54.00 56.30	49.6000 60.6000	17:00 17:00 17:00 17:00	144 27 5 4	54,8000 54,8000 54,8000 54,8000	2 2 4 10	113 110 370 635	54.3000 54.2000 54.1000 54.0000	55.3000 55.4000 56.0000 56.3000	38 54 102 59	1 1 2 2
TOYA	9,1300	17:03	680	9.31	-2.77 %	1820	9.1300	9.2200	10	109	1 001	[+]
TOA	8.94 9.50	8.3800 10.2400	17:02 17:00 17:00 17:00	20 30 38 6	9,1300 9,1300 9,1300 9,1300	3 3 5 2	990 120 523 230	9.1200 9.1100 9.1000 9.0900	9.2300 9.2400 9.2600 9.2700	10 826 43 5	2 1 2 1
TRAKCJA	2,9100	17:00	253	2.97	-1.85 %	3500	2.8800	2.9100	4160	295	848	[+]
TRK	2.80 2.99	2.6700 3.2600	17:00 17:00 17:00 17:00	40 143 435 16	2,9100 2,9100 2,9100 2,9100	1 1 1 2	1500 560 4 2801	2.8700 2.8650 2.8600 2.8550	2.9200 2.9250 2.9300 2.9400	1934 1834 9757 2350	2 1 4 1
TRANSPOL	3,8100	16:11	12	3.83	-0.52 %	4750	3.8100	3.8300	140	1	4	[+]
TRN	3.81 3.83	3.4500 4.2100	14:30 13:29 11:16 10:56	200 3 400 456	3,8100 3,8300 3,8100 3,8300	1 1 1 1	5 445 26 5	3.7900 3.7700 3.7500 3.7400	3.8900 3.9000 3.9200 3.9400	412 2570 5 210	1 2 1 3
TSGAMES	88,1000	17:04	41	89.50	-1.78 %	9	88.1000	88.8000	755	13	1 149	[+]
TEN	87.60 89.60	80.6000 98.4000	17:02 17:02 17:02 17:02	100 15 1 1	88,1000 88,1000 88,1000 88,1000	8 7 1 5	190 114 100 258	88.0000 87.9000 87.8000 87.7000	89.0000 89.1000 89.2000 89.3000	317 115 428 2	3 1 5 2
ULMA	58,0000	16:48	1	57.00	2.65 %	1	55.5000	58.0000	99	0	2	[+]
ULM	57.00 58.00	51.5000 62.5000	16:48 10:57 10:57 09:00	1 19 11 1	57,0000 57,0000 57,0000 57,0000	1 2 1 2	10 178 15 46	52.5000 52.0000 51.5000 51.0000	58.5000 59.0000 59.5000 60.0000	149 65 17 67	2 1 2 1
ULTGAMES	12,5000	16:13	7	12.80	-1.57 %	50	12.6000	12.7500	356	2	24	[+]
ULG	12.30 12.80	11.5500 14.0500	15:11 15:11 15:08 15:05	251 100 105 350	12,4500 12,5000 12,4500 12,8000	1 1 1 2	236 14 160 455	12.5000 12.4500 12.4000 12.3500	12.8000 12.9000 13.0500 13.1000	705 404 1000 125	3 1 1 1
UNIBEP	12,5000	14:42	32	12.35	0.81 %	50	12.3500	12.4000	150	6	77	[+]
UNI	12.25 12.50	11.1500 13.5500	14:42 14:42 13:40 13:40	68 2 80 69	12,4500 12,4000 12,5000 12,5000	4 4 4 3	2236 762 705 82	12.3000 12.2500 12.2000 12.1500	12.4500 12.5000 12.5500 12.6000	50 674 50 334	1 4 1 2
UNICREDIT	266,8000	17:00	1	264.35	-0.48 %	195	264.0000	268.1000	22	1	177	[+]
UCG	264.00 266.80	237.9500 290.7500	16:49 12:31 11:27 11:27	150 5 300 125	266,6500 264,0000 264,0000 264,0000	1 1 1 0	6 4 10 0	255.0500 255.0000 240.0000 0.0000	285.0000 299.0000 299.9000 302.0000	3 44 57 5	1 1 1 1
UNIMOT	125,8000	17:00	1	127.80	-1.72 %	25	125.6000	125.8000	99	2	281	[+]
UNT	124.00 127.80	115.2000 140.4000	16:37 16:36 16:31 16:31	9 100 4 20	124,8000 125,0000 125,0000 125,0000	1 3 3 2	25 29 125 120	125.0000 124.8000 124.6000 124.4000	126.2000 126.4000 126.6000 126.8000	107 1 21 79	1 1 2 1
URTESTE	37,5000	17:00	1	41.40	-8.54 %	75	35.5000	37.6000	44	4	138	[+]
URT	35.00 41.40	33.6000 41.0000	17:00 16:34 16:22 16:19	11 6 1 23	37,5000 37,5000 37,0000 36,1000	1 2 1 2	8 56 200 502	35.4000 35.3000 34.8000 34.3000	37.7000 37.8000 38.0000 38.2000	399 20 60 95	1 1 1 1
VERCOM	118,2000	16:36	2	118.00	-0.67 %	48	118.2000	120.0000	378	1	68	[+]
VRC	117.80 120.00	106.2000 129.8000	16:36 16:36 16:01 15:58	3 38 2 6	120,0000 119,8000 120,0000 120,0000	2 3 2 3	6 35 9 25	118.0000 117.8000 117.6000 117.2000	120.2000 120.4000 120.6000 120.8000	57 100 83 15	1 1 1 1
VIGOSYS	470,0000	17:00	1	464.00	1.08 %	7	466.0000	470.0000	10	0	54	[+]
VGO	460.00 477.00	418.0000 510.0000	16:44 14:56 11:21 11:16	5 1 3 5	470,0000 470,0000 462,0000 468,0000	1 1 1 4	20 10 3 23	465.0000 463.0000 462.0000 461.0000	472.0000 480.0000 487.0000 488.0000	40 8 4 10	2 2 1 1
VINDEXUS	11,6000	17:00	1	11.70	-1.28 %	451	11.6000	11.7000	790	7	86	[+]
VIN	11.55 11.75	10.5500 12.8500	16:43 14:47 14:11 14:02	10 708 292 508	11,7000 11,7000 11,7000 11,7000	3 6 2 2	555 2568 588 976	11.5500 11.5000 11.4500 11.4000	11.7500 11.8000 11.8500 11.9000	1277 5054 383 14856	4 3 2 4
VIVID	0,7960	17:00	800	0.81	-1.97 %	1223	0.7960	0.8080	35	67	54	[+]
VVD	0.79 0.82	0.7300 0.8900	17:00 17:00 16:34 16:34	1000 200 1977 2000	0,7960 0,7960 0,7960 0,8000	4 3 7 2	1125 5079 16455 50	0.7940 0.7920 0.7900 0.7860	0.8100 0.8180 0.8200 0.8240	1079 1300 6011 3325	4 1 3 1
VOTUM	47,3500	17:00	5	47.70	0.74 %	173	47.2500	47.3500	90	14	679	[+]
VOT	47.00 47.80	42.9500 52.4000	17:00 16:48 16:48 16:48	5 19 61 19	47,3500 47,3500 47,3500 47,3000	5 1 2 2	337 10 90 132	47.2000 47.1500 47.1000 47.0500	47.4000 47.5000 47.5500 47.6000	2811 259 80 50	4 2 1 1
VOXEL	144,0000	17:00	369	147.20	-2.70 %	34	142.6000	144.0000	100	8	1 087	[+]
VOX	142.40 147.20	132.6000 161.8000	17:00 17:00 17:00 16:47	20 5 5 21	144,0000 144,0000 144,0000 142,8000	4 1 3 2	55 4 7 25	142.4000 142.2000 142.0000 141.8000	144.4000 144.6000 144.8000 145.0000	50 45 55 20	2 1 3 1
VRGSA	4,7900	17:00	50	4.57	-0.21 %	200	4.7800	4.7900	10849	11	50	[+]
VRG	4.57 4.79	4.1200 5.0200	16:30 15:56 15:56 15:03	1320 10 30 172	4,7800 4,6800 4,6900 4,6600	1 1 2 1	400 40 505 775	4.7700 4.6800 4.6600 4.6500	4.8000 4.8500 4.8600 4.8700	10162 100 4448 996	3 1 3 2
WARIMPEX	2,4500	17:00	10	2.45	-1.61 %	2208	2.4100	2.4500	1503	17	40	[+]
WXF	2.41 2.46	2.2100 2.6900	16:42 16:42 16:42 16:42	397 1300 48 22	2,4100 2,4200 2,4200 2,4300	7 3 2 1	1186 2088 22565 7741	2.4000 2.3900 2.3500 2.3000	2.4600 2.4800 2.5000 2.5200	4982 908 2873 561	2 2 2 2
WASKO	1,7100	13:00	10	1.70	-1.16 %	50	1.6950	1.7100	964	2	4	[+]
WAS	1.70 1.72	1.5300 1.8700	12:16 10:05 09:58 09:36	100 10 500 10	1,7000 1,7200 1,7100 1,7100	1 1 1 1	500 500 500 500	1.6850 1.6800 1.6750 1.6700	1.7200 1.7250 1.7300 1.7350	250 2048 1450 970	1 3 2 2
WAWEL	712,0000	14:58	7	702.00	0.56 %	6	700.0000	712.0000	58	0	24	[+]
WWL	702.00 712.00	632.0000 772.0000	13:55 13:55 12:54 11:27	16 4 3 1	712,0000 712,0000 702,0000 702,0000	1 4 3 1	5 16 26 2	696.0000 694.0000 690.0000 688.0000	714.0000 716.0000 718.0000 720.0000	6 14 17 43	2 1 2 6
WIELTON	6,3900	17:00	11	6.20	-1.69 %	100	6.3400	6.3900	16	21	131	[+]
WLT	6.20 6.46	5.5800 6.8200	16:46 16:46 16:46 16:40	1000 200 153 48	6,3600 6,3600 6,3600 6,3300	1 2 3 2	252 938 2209 2205	6.3300 6.3200 6.3100 6.3000	6.4000 6.4100 6.4200 6.4300	1000 5 196 26	1 1 2 1
WIKANA	7,3000	16:34	10	7.10	0.00 %	177	7.1000	7.3000	1786	0	3	[+]
WIK	7.10 7.30	6.4000 7.8000	16:34 16:34 14:31 09:01	258 41 40 10	7,1000 7,2000 7,3000 7,3000	1 1 1 1	1080 144 9 100	7.0000 6.9500 6.6000 6.5000	7.4000 7.5000 7.6000 7.9000	154 220 2449 901	1 1 3 1
WIRTUALNA	54,4000	17:00	8	55.10	-1.81 %	759	54.0000	54.4000	16	34	1 839	[+]
WPL	53.50 55.10	49.6000 60.6000	17:00 17:00 17:00 17:00	52 11 1 4	54,4000 54,4000 54,4000 54,4000	5 2 1 1	580 130 100 1	53.9000 53.8000 53.7000 53.6000	54.5000 54.6000 54.9000 55.0000	443 409 1 100	2 2 1 2
WITTCHEN	16,4800	17:00	124	16.66	0.24 %	167	16.4200	16.4800	10	22	355	[+]
WTN	16.20 16.76	15.0000 18.3200	17:00 17:00 17:00 17:00	9 18 3 63	16,4800 16,4800 16,4800 16,4800	5 2 1 2	890 237 1 2	16.4000 16.3800 16.3200 16.3000	16.5000 16.5200 16.6400 16.6800	78 84 50 2	1 1 1 1
WOODPCKR	3,0600	16:12	1	3.10	-1.29 %	1050	3.0000	3.0600	212	19	55	[+]
WPR	2.80 3.10	2.7900 3.4100	16:12 14:49 14:49 14:47	5 1000 5 274	3,0200 2,9700 2,9700 2,9400	3 1 1 1	2100 649 176 565	2.9900 2.9700 2.8400 2.8200	3.0800 3.1000 3.1400 3.1500	5 108 5 15	1 1 1 1
XPLUS	2,3800	15:56	5	2.37	0.42 %	389	2.3100	2.3800	778	2	4	[+]
XPL	2.30 2.38	2.1400 2.6000	15:44 15:44 15:42 15:39	7 78 5 341	2,3000 2,3100 2,3800 2,3100	3 1 1 1	2368 300 650 200	2.3000 2.2700 2.2600 2.2500	2.4000 2.4200 2.4300 2.4500	400 50 200 500	1 1 1 1
XTB	68,0200	17:04	12	69.98	-2.83 %	5944	68.0000	68.0200	1609	257	17 635	[+]
XTB	68.02 70.04	63.0000 76.9600	17:04 17:02 17:02 17:00	200 200 50 19	68,0200 68,0200 68,0200 68,0200	1 6 6 6	20 58 2155 18	67.9800 67.9600 67.9400 67.9200	68.0800 68.1000 68.1200 68.1800	426 96 87 4	2 2 2 2
XTPL	69,3000	16:48	2	69.60	-2.39 %	85	69.2000	69.9000	59	1	93	[+]
XTP	68.70 70.00	62.7000 76.5000	16:16 14:59 14:36 14:36	1 7 3 4	69,3000 69,2000 69,8000 69,1000	1 1 1 1	5 141 431 46	69.0000 68.7000 68.6000 68.5000	70.2000 70.5000 70.6000 70.9000	15 45 101 45	1 2 2 2
YARRL	7,1800	16:44	45	7.18	0.00 %	457	7.1600	7.2800	785	2	15	[+]
YRL	7.16 7.30	6.4800 7.8800	16:44 16:13 14:28 12:17	170 30 40 617	7,1800 7,1800 7,1600 7,1600	1 4 3 1	250 445 286 300	7.1400 7.1000 7.0800 7.0600	7.3000 7.3400 7.3600 7.4000	196 34 1050 265	3 1 5 4
ZABKA	24,3500	17:02	100	24.05	0.70 %	608	24.3200	24.3500	21906	8 392	203 885	[+]
ZAB	23.96 24.65	21.6500 26.4500	17:01 17:01 17:00 17:00	2000 22521 858 19246	24,3500 24,3500 24,3500 24,3500	1 2 1 3	17469 5028 38339 12323	24.3100 24.2900 24.2300 24.2200	24.3600 24.3700 24.3800 24.3900	3952 9747 13600 4778	1 3 2 2
ZAMET	0,7600	16:29	50	0.77	-1.04 %	6400	0.7540	0.7600	93653	14	11	[+]
ZMT	0.76 0.77	0.6920 0.8440	15:48 15:17 15:17 14:47	21 4 1436 50	0,7600 0,7600 0,7580 0,7580	3 3 1 2	3504 3247 135 7140	0.7520 0.7500 0.7460 0.7440	0.7680 0.7700 0.7720 0.7740	3400 2050 2707 600	2 1 2 2
ZEPAK	21,2000	17:00	4	21.35	-0.70 %	161	21.2000	21.3500	125	5	102	[+]
ZEP	21.00 21.50	19.2200 23.4500	17:00 17:00 16:45 16:45	9 7 1 2	21,2000 21,2000 21,3500 21,3500	1 1 6 1	390 1 291 100	21.0000 20.9500 20.9000 20.8500	21.4000 21.4500 21.5000 21.5500	65 5366 1319 95	2 2 3 1
ZREMB	9,3000	17:02	847	9.40	-5.10 %	30	9.2800	9.3000	1000	16	154	[+]
ZRE	9.30 9.70	8.4600 10.3400	17:02 17:00 17:00 17:00	4 496 6 25	9,3000 9,3000 9,3000 9,3000	1 2 3 1	200 420 1100 200	9.2700 9.2600 9.2500 9.2400	9.4900 9.5000 9.5100 9.5400	4 591 492 2	2 2 1 1
ZUE	10,3500	17:00	90	10.40	-1.90 %	50	10.2000	10.3500	160	13	133	[+]
ZUE	10.05 10.40	9.3600 11.4000	17:00 15:23 15:23 15:23	160 237 1 60	10,3500 10,2500 10,2500 10,2000	2 2 2 1	1053 356 729 363	10.1500 10.1000 10.0500 10.0000	10.4500 10.5000 10.5500 10.7000	160 100 158 199	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	108943.0	-1.29%	17:09
WIG20	2921.1	-1.25%	17:09
WIG20 Fut	2938.0	-1.01%	17:04
WIG20USD	791.0	-1.83%	17:15
mWIG40	7843.7	-1.43%	17:09
sWIG80	28732.4	-1.61%	17:09

Notowania Świat
Dow	46245.4	+1.08%	22:04
Nasdaq	22273.1	+0.88%	22:01
Nikkei	48625.9	-2.40%	7:45
DAX	23096.5	-0.78%	17:31
Ropa WTI	57.7	-2.15%	22:49
Złoto	4068.5	-0.21%	22:00

Notowania Waluty
EUR/PLN	4.23845	+0.08%	22:00
CHF/PLN	4.55612	-0.06%	22:00
USD/PLN	3.67998	+0.18%	22:00
EUR/USD	1.15176	-0.10%	22:00
GBP/USD	1.31051	+0.25%	22:00
USD/JPY	156.395	-0.68%	22:00

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
EQUNICO	0.94	9.07%
COALENERG	2.83	8.85%
AGROTON	5.54	7.36%
PASSUS	89.60	6.16%
NANOGROUP	2.89	6.06%
Więcej ...
IFCAPITAL	0.25	-95.25%
COGNOR	5.31	-20.51%
COMPERIA	7.10	-19.32%
ASMGROUP	0.42	-13.93%
PEKABEX	12.85	-11.38%
Więcej ...
Rośnie:		80 Spółek
Bez zmian:		53 Spółek
Spada:		220 Spółek
Obrót:		1,981,500,166 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