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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4700	17:00	12	2.48	-0.40 %	304	2.4500	2.4700	2569	6	15	[+]
06N	2.43 2.49	2.2400 2.7200	15:35 14:38 13:09 12:47	1 19 3001 50	2,4500 2,4700 2,4600 2,4600	4 4 2 4	700 6458 1100 5010	2.4300 2.4200 2.4100 2.4000	2.4800 2.4900 2.5000 2.5100	777 723 13207 563	1 1 3 3
11B	186,0000	17:01	18	185.00	1.31 %	21	185.5000	186.0000	187	8	1 420	[+]
11B	184.00 186.20	166.5000 203.4000	17:00 17:00 17:00 17:00	37 23 3 3	186,0000 186,0000 186,0000 186,0000	7 1 2 2	376 10 158 483	185.0000 184.7000 184.5000 184.4000	186.1000 186.2000 186.3000 186.5000	10 30 147 65	1 2 1 3
3RGAMES	0,8840	17:00	477	0.85	4.00 %	48	0.8720	0.8840	2960	135	118	[+]
3RG	0.85 0.89	0.7660 0.9340	17:00 16:49 16:46 16:40	50 22 33 60	0,8840 0,8720 0,8720 0,8840	1 1 1 1	3522 3666 4512 4444	0.8700 0.8680 0.8660 0.8640	0.8860 0.8880 0.8900 0.8940	3345 5678 110365 250	1 1 10 1
4MASS	4,7000	16:49	1	4.63	1.73 %	500	4.6650	4.7000	2153	38	180	[+]
4MS	4.63 4.78	4.1700 5.0900	16:44 16:12 15:58 15:42	500 220 29 500	4,6650 4,7000 4,7000 4,6600	2 2 2 2	1000 1047 550 1400	4.6600 4.6550 4.6500 4.6350	4.7500 4.7650 4.7750 4.7800	81 576 2640 510	2 1 5 2
ABPL	96,2000	17:00	69	97.00	-1.33 %	90	96.2000	96.8000	25	1	139	[+]
ABE	96.20 98.00	87.3000 106.6000	17:00 17:00 17:00 17:00	1 35 1 16	96,2000 96,2000 96,2000 96,2000	3 6 2 1	38 129 31 30	96.1000 96.0000 95.8000 95.6000	96.9000 97.0000 97.3000 97.4000	65 143 40 156	3 2 1 2
ACAUTOGAZ	27,2000	17:00	9	28.10	-3.20 %	321	27.0000	27.2000	58	19	497	[+]
ACG	25.30 28.10	25.3000 30.9000	17:00 16:49 16:49 16:44	41 52 73 100	27,2000 27,3000 27,2000 27,2000	1 1 3 3	100 111 269 274	26.9000 26.8000 26.7000 26.6000	27.3000 27.6000 27.7000 27.8000	204 17 243 280	1 1 3 1
ACTION	26,5000	17:00	5	27.00	-1.85 %	9	26.5000	26.5500	5	9	248	[+]
ACT	26.05 27.00	24.3000 29.7000	17:00 17:00 17:00 16:49	51 5 1 75	26,5000 26,5000 26,5000 26,5000	2 3 2 4	101 150 277 349	26.4500 26.4000 26.3500 26.3000	26.6000 26.6500 26.7000 26.7500	322 5 702 5	2 1 6 1
ADIUVO	0,8320	16:35	160	0.86	-3.26 %	11357	0.8320	0.8360	2851	8	7	[+]
ADV	0.83 0.86	0.7740 0.9460	15:48 15:02 13:29 12:01	307 561 2250 1000	0,8320 0,8320 0,8320 0,8360	2 2 2 2	7444 2790 3180 1942	0.8300 0.8280 0.8260 0.8240	0.8400 0.8460 0.8580 0.8680	3019 100 2200 4000	1 1 1 1
AGORA	9,4000	17:03	3686	9.44	-0.42 %	3400	9.4000	9.4800	488	15	139	[+]
AGO	9.36 9.52	8.5000 10.3500	17:00 17:00 17:00 16:15	224 1200 16 18	9,4000 9,4000 9,4000 9,4000	1 1 1 3	150 25 200 518	9.3800 9.3400 9.3200 9.3000	9.5000 9.5200 9.5400 9.5600	1041 355 205 500	2 2 2 3
AGROTON	5,0000	17:00	8	5.00	-1.19 %	150	4.8800	5.0000	958	0	0	[+]
AGT	4.87 5.00	4.5000 5.5000	17:00 16:49 14:46 11:01	35 5 5 2	5,0000 4,9900 4,8700 5,0000	2 1 2 2	10595 14 1004 138	4.8700 4.8500 4.8400 4.8200	5.0600 5.0800 5.1000 5.1400	1027 3 350 273	1 1 1 3
AIGAMES	0,9100	15:58	1250	0.91	0.22 %	3530	0.8860	0.9100	2316	2	1	[+]
ALG	0.89 0.91	0.8200 1.0000	09:59 09:59 09:03 09:01	52 48 40 12	0,8860 0,9080 0,9080 0,9080	2 1 1 3	2194 220 24 2850	0.8820 0.8800 0.8740 0.8620	0.9220 0.9300 0.9360 0.9380	1700 1273 2254 1224	1 1 1 1
AILLERON	19,9600	17:00	22	19.80	0.81 %	12	19.9600	20.0000	1177	3	54	[+]
ALL	19.76 20.00	17.8200 21.7500	16:48 16:46 16:46 16:33	39 17 43 5	19,9600 19,9600 19,9600 19,9600	1 1 1 2	24 1 1 7	19.9000 19.8400 19.7800 19.7600	20.1000 20.2000 20.3000 20.3500	158 50 2 27	3 1 1 2
AIRWAY	0,4150	17:00	7005	0.42	-0.48 %	79995	0.4150	0.4180	1600	274	112	[+]
AWM	0.40 0.42	0.3780 0.4610	17:00 16:48 16:47 16:41	1100 1000 50 135	0,4150 0,4180 0,4180 0,4140	1 1 1 1	605 180 90 620	0.4140 0.4125 0.4120 0.4110	0.4190 0.4200 0.4220 0.4230	5527 8522 4700 2313	1 2 1 1
ALIOR	102,7000	17:00	362	101.90	0.29 %	722	102.6500	102.7000	1638	300	30 671	[+]
ALR	100.15 102.70	91.7200 112.0500	17:00 17:00 17:00 17:00	800 1066 59 315	102,7000 102,7000 102,7000 102,7000	2 2 2 2	1454 390 265 382	102.6000 102.5000 102.4000 102.3500	102.7500 102.8000 102.8500 102.9000	1236 648 585 3381	7 11 11 10
ALLEGRO	36,3000	17:00	894	36.19	-0.29 %	90	36.2900	36.3000	25180	1 001	36 291	[+]
ALE	35.92 36.41	32.5750 39.8050	17:00 17:00 17:00 17:00	59 764 149 341	36,3000 36,3000 36,3000 36,3000	2 1 2 2	149 3466 5976 670	36.2800 36.2750 36.2700 36.2550	36.3100 36.3150 36.3250 36.3350	93 1827 32 1635	1 1 1 1
ALTA	2,1200	16:34	197	2.12	-2.75 %	686	2.1200	2.1600	1990	1	2	[+]
AAT	2.12 2.16	1.9100 2.3300	16:06 15:42 13:56 09:04	10 12 500 105	2,1600 2,1200 2,1200 2,1200	3 2 1 1	3205 8572 995 1197	2.1100 2.1000 2.0800 2.0300	2.1700 2.1800 2.1900 2.2000	1896 1000 6611 3410	1 2 3 1
ALTUSTFI	1,8950	16:45	10	1.96	-5.25 %	1010	1.8200	1.8750	30	19	36	[+]
ALI	1.80 2.00	1.7650 2.1500	16:42 16:42 16:42 16:42	388 1150 20 1253	1,8000 1,8000 1,8000 1,8000	2 1 2 1	2010 727 40 500	1.8150 1.8100 1.8050 1.7950	1.8950 1.9000 1.9100 1.9150	20 10 1321 10	2 1 1 1
AMBRA	21,7500	16:45	16	21.80	-0.23 %	417	21.7500	21.9000	124	3	75	[+]
AMB	21.70 22.00	19.6200 23.9500	16:45 16:38 16:37 16:37	4 1 75 20	21,7500 21,9000 21,8000 21,8000	7 4 2 1	355 603 4 5	21.7000 21.6500 21.6000 21.5500	21.9500 22.0000 22.0500 22.1000	469 1508 925 400	4 4 3 1
AMICA	59,7000	16:35	1	60.40	-0.83 %	90	59.7000	60.0000	1	1	61	[+]
AMC	59.20 60.40	54.4000 66.4000	16:35 16:35 16:04 15:05	4 1 16 1	60,0000 60,0000 59,7000 59,7000	1 5 1 1	15 121 3 134	59.6000 59.5000 59.4000 59.3000	60.1000 60.2000 60.3000 60.4000	1309 29 1 57	3 1 1 3
AMREST	15,3000	17:00	663	15.18	0.92 %	2299	15.3000	15.3200	1	115	1 758	[+]
EAT	15.16 15.48	13.6800 16.6800	17:00 17:00 17:00 17:00	677 126 1000 196	15,3000 15,3000 15,3000 15,3000	2 2 3 4	200 1250 1000 2982	15.2600 15.2400 15.2200 15.2000	15.3600 15.3800 15.4200 15.4400	569 120 374 160	1 1 1 1
ANSWEAR	28,7000	16:43	15	29.20	-1.71 %	490	28.8000	29.1000	162	6	178	[+]
ANR	28.30 29.35	26.3000 32.1000	16:42 16:42 16:24 16:24	10 1 25 1	28,8500 28,8500 29,3500 29,3000	4 2 5 5	51 301 1698 305	28.7000 28.6500 28.6000 28.5000	29.2000 29.3500 29.4000 29.4500	61 1045 1048 124	2 2 4 1
APATOR	21,2500	17:00	80	21.15	1.43 %	111	20.8500	21.2500	31	36	764	[+]
APT	20.70 21.80	19.0400 23.2500	16:48 16:48 16:48 16:46	5 1 598 1	21,2500 21,2500 21,2500 21,2500	4 5 6 2	605 848 755 515	20.8000 20.7500 20.7000 20.6500	21.3000 21.6000 21.7000 21.7500	9495 100 4322 910	1 1 7 2
APLISENS	19,2500	17:00	2	19.25	-2.04 %	4	19.1000	19.2500	2388	0	0	[+]
APN	19.10 19.25	17.3500 21.1000	13:41 09:00 09:00 09:00	1 2 2 2	19,1000 19,2500 19,2500 19,2500	3 2 4 2	93 105 1018 14	19.0500 19.0000 18.9000 18.8000	19.6000 19.7000 19.8000 19.8500	363 216 500 1	3 1 1 1
APSENERGY	2,5900	17:00	434	2.46	5.28 %	400	2.5300	2.5900	384	18	45	[+]
APE	2.38 2.60	2.2200 2.7000	17:00 17:00 17:00 17:00	257 600 30 319	2,5900 2,5900 2,5900 2,5900	3 2 1 2	1966 206 21 4055	2.5200 2.4900 2.4800 2.4700	2.6000 2.6100 2.6200 2.6400	3148 20 21 15	2 1 1 1
ARCHICOM	49,5000	17:00	5	49.00	1.02 %	30	49.0000	49.5000	329	0	24	[+]
ARH	48.80 49.80	44.1000 53.8000	16:30 16:30 16:13 16:13	9 1 9 1	49,5000 49,4000 48,8000 48,9000	1 1 1 2	300 34 34 334	48.5000 48.2000 48.1000 47.8000	49.8000 49.9000 50.0000 50.2000	40 388 179 205	1 2 1 2
ARCTIC	11,6000	17:00	172	11.40	1.75 %	163	11.6000	11.6200	445	26	294	[+]
ATC	11.32 11.60	10.2600 12.5400	17:00 17:00 16:49 16:49	172 175 473 300	11,6000 11,6000 11,6000 11,6000	1 1 1 1	300 200 400 1000	11.5400 11.5200 11.5000 11.4800	11.6400 11.6600 11.6800 11.7000	250 250 250 408	1 1 1 1
ARTIFEX	15,4800	15:38	75	15.54	1.84 %	964	15.2800	15.4600	899	1	10	[+]
ART	15.18 15.54	14.0000 17.0800	15:38 15:27 13:01 12:02	272 1 13 27	15,4800 15,4800 15,2800 15,4800	1 2 2 2	655 1008 1292 160	15.2000 15.1800 15.1600 15.0600	15.4800 15.5000 15.5200 15.5400	286 376 1150 45	2 3 2 1
ASBIS	28,2000	17:01	350	28.74	-1.33 %	270	28.2000	28.2600	3	114	3 261	[+]
ASB	28.14 29.24	25.8800 31.6000	17:00 17:00 17:00 17:00	159 2 4 46	28,2000 28,2000 28,2000 28,2000	4 11 8 2	234 385 261 140	28.1800 28.1600 28.1400 28.1200	28.2800 28.3000 28.3200 28.3400	24 2 4 2	1 1 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	200	PKC	PKC	46953	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 1	2000 10000 30000 51	0.2740 0.2600 0.2500 0.1990	0.2000 0.2400 0.2640 0.2740	1800 12355 2640 5000	1 3 1 1
ASSECOBS	88,8000	16:29	2	89.00	0.68 %	3	88.4000	88.8000	81	1	114	[+]
ABS	88.00 89.40	80.2000 97.8000	16:01 15:11 15:02 15:02	2 27 48 2	88,8000 88,4000 88,0000 88,4000	1 2 1 1	1 73 22 1	88.2000 87.8000 87.6000 87.4000	89.0000 89.2000 89.4000 89.8000	642 11 210 20	2 2 1 1
ASSECOPOL	206,6000	17:02	8	207.40	-0.19 %	138	206.6000	206.8000	167	69	14 097	[+]
ACP	203.00 207.40	186.7000 228.0000	17:02 17:00 17:00 17:00	32 16 302 131	206,6000 206,6000 206,6000 206,6000	2 2 2 2	292 300 39 320	206.4000 206.2000 206.0000 205.8000	207.2000 207.4000 207.6000 207.8000	1 233 240 2212	1 2 2 3
ASSECOSEE	77,0000	17:00	1	77.90	-1.03 %	80	76.2000	77.0000	49	1	98	[+]
ASE	76.30 77.90	70.2000 85.6000	16:48 16:48 16:48 16:48	10 14 11 12	76,3000 76,3000 76,3000 76,4000	1 7 2 1	35 1077 37 50	76.1000 76.0000 75.5000 75.3000	77.1000 77.2000 77.6000 77.9000	10 15 176 292	1 1 4 2
ASTARTA	48,3000	17:04	22	48.65	-3.40 %	43	48.2500	48.3000	23	12	570	[+]
AST	48.20 50.00	43.8000 53.5000	17:00 17:00 17:00 17:00	415 157 41 100	48,3000 48,3000 48,3000 48,3000	3 1 1 1	789 31 100 100	48.2000 48.1500 48.1000 48.0500	48.5000 48.8000 48.8500 48.9000	76 18 100 43	2 1 1 1
ATAL	58,3000	17:00	50	59.40	-1.19 %	249	58.2000	58.3000	115	4	220	[+]
1AT	57.10 59.40	53.5000 65.3000	16:49 16:46 16:42 16:42	30 27 1 1	58,5000 58,3000 58,0000 58,0000	1 2 1 1	150 83 82 1	58.0000 57.9000 57.8000 57.6000	58.5000 58.7000 58.8000 58.9000	1 1 232 103	1 1 2 3
ATENDE	3,1900	16:27	400	3.22	0.00 %	298	3.1900	3.2000	5323	15	49	[+]
ATD	3.19 3.22	2.9000 3.5400	16:26 16:26 16:26 16:26	126 274 376 24	3,1900 3,1900 3,1900 3,1900	2 2 3 1	3004 4158 2053 181	3.1800 3.1500 3.1000 3.0300	3.2100 3.2200 3.2600 3.2700	315 287 1500 2145	1 1 2 2
ATLANTAPL	16,2000	12:54	1	15.60	3.18 %	500	15.8000	16.1000	200	2	27	[+]
ATP	15.60 16.20	14.0500 17.1500	12:54 12:54 12:54 12:54	1 1 1 2	16,2000 16,2000 16,2000 16,2000	1 1 3 2	291 300 534 201	15.5000 15.4000 15.3000 15.0000	16.2000 16.2500 16.4000 16.5000	596 17 480 100	2 1 1 1
ATLANTIS	2,1500	17:00	1	2.11	-0.92 %	1326	2.1100	2.1500	666	0	0	[+]
ATS	2.11 2.15	1.9000 2.3200	15:13 17:00 14:31 12:08	1 1 10 217	2,1100 2,1700 2,1100 2,1100	1 1 1 2	440 2654 750 3000	2.1000 2.0800 2.0600 2.0500	2.1700 2.1800 2.1900 2.2200	467 700 1800 2199	2 1 1 1
ATMGRUPA	3,8200	16:44	150	3.81	0.79 %	25	3.8000	3.8200	2581	3	11	[+]
ATG	3.79 3.82	3.4300 4.1900	15:47 15:47 15:47 14:43	19 136 245 5	3,8200 3,8200 3,8200 3,8200	3 1 1 2	1005 5000 1445 4988	3.7900 3.7700 3.7600 3.7500	3.8500 3.8600 3.8700 3.8800	55 394 7 80	3 1 1 1
ATREM	41,4000	17:00	78	41.60	-0.96 %	399	41.3000	41.4000	14	6	235	[+]
ATR	40.40 41.70	37.5000 45.7000	17:00 17:00 17:00 16:41	33 28 61 15	41,4000 41,4000 41,4000 41,4000	1 5 1 2	400 343 91 979	41.1000 41.0000 40.9000 40.8000	41.6000 41.7000 41.8000 41.9000	1 241 136 136	1 1 1 1
AUTOPARTN	20,2000	17:00	90	20.70	-2.42 %	1119	20.1500	20.3000	302	94	1 905	[+]
APR	20.00 20.85	18.6400 22.7500	17:00 17:00 17:00 17:00	508 102 234 66	20,2000 20,2000 20,2000 20,2000	10 10 29 6	6467 2176 7632 583	20.1000 20.0500 20.0000 19.9800	20.3500 20.4000 20.4500 20.5000	37 180 200 210	2 2 1 1
BBIDEVNFI	5,5500	16:43	100	5.50	1.83 %	5303	5.3500	5.5500	541	1	3	[+]
BBD	5.35 5.55	4.9600 6.0500	15:43 15:37 15:11 10:04	41 1 25 123	5,5000 5,3500 5,5000 5,5000	3 1 1 5	2606 1456 321 886	5.3000 5.2500 5.2000 5.1000	5.6000 5.6500 5.7000 5.8000	2270 1872 200 1375	2 2 1 4
BENEFIT	3 440,0000	17:00	10	3,410.00	0.88 %	8	3435.0000	3445.0000	22	5	17 737	[+]
BFT	3,375.00 3,460.00	3070.0000 3750.0000	17:00 17:00 17:00 17:00	12 3 2 5	3 440,0000 3 440,0000 3 440,0000 3 440,0000	2 3 3 4	5 31 9 127	3430.0000 3425.0000 3420.0000 3415.0000	3450.0000 3455.0000 3460.0000 3465.0000	179 19 75 10	3 3 11 2
BEST	26,0000	15:33	25	25.80	0.00 %	123	25.8000	26.0000	961	1	21	[+]
BST	25.80 26.00	23.4000 28.2000	13:28 11:58 11:53 11:32	500 10 100 14	26,0000 25,8000 26,0000 26,0000	3 2 2 2	219 302 102 102	25.2000 25.0000 24.8000 24.6000	26.2000 26.4000 26.6000 26.8000	1 50 48 121	1 1 1 2
BETACOM	5,2000	16:10	100	5.30	-1.89 %	92	5.1000	5.2000	670	4	18	[+]
BCM	5.10 5.30	4.7800 5.8000	13:20 12:51 11:53 11:53	100 830 708 1692	5,2000 5,2000 5,1000 5,1000	3 1 1 1	1868 340 135 100	5.0000 4.9200 4.8400 4.8000	5.2500 5.3500 5.4000 5.4500	4650 728 2528 220	2 2 3 1
BIGCHEESE	14,0200	16:09	1	14.08	1.89 %	160	13.9200	14.0200	218	1	17	[+]
BCS	13.88 14.08	12.6800 15.4800	16:05 14:44 14:15 14:15	20 36 8 8	13,9600 14,0200 13,8800 13,9000	4 1 2 2	1060 140 233 202	13.9000 13.8800 13.8200 13.8000	14.0400 14.0600 14.0800 14.1000	328 85 1600 295	1 2 3 2
BIOCELTIX	110,0000	17:02	100	106.40	1.85 %	300	110.0000	110.4000	100	5	530	[+]
BCX	106.40 110.00	95.8000 117.0000	17:00 17:00 17:00 17:00	36 100 150 100	110,0000 110,0000 110,0000 110,0000	1 1 1 3	5 28 1 94	109.2000 108.6000 108.4000 108.2000	110.8000 111.0000 111.2000 111.4000	13 30 12 8	2 2 1 1
BIOMAXIMA	13,8000	17:00	70	13.75	0.00 %	452	13.6000	13.8000	995	1	20	[+]
BMX	13.60 13.80	12.4000 15.1000	17:00 17:00 15:46 15:24	2 4 3 101	13,8000 13,8000 13,8000 13,6000	3 5 5 2	400 613 935 501	13.5500 13.5000 13.4500 13.4000	13.8500 13.9000 13.9500 14.0000	150 648 100 279	2 3 2 4
BIOTON	4,1200	17:00	6	4.05	0.00 %	5320	4.0700	4.1200	54	14	57	[+]
BIO	4.05 4.13	3.6500 4.4500	17:00 17:00 17:00 17:00	970 40 15 50	4,1200 4,1200 4,1200 4,1200	2 3 3 4	290 2055 1450 1696	4.0600 4.0500 4.0400 4.0200	4.1300 4.1400 4.1500 4.1600	366 13000 3784 8342	1 3 6 4
BLOOBER	32,5500	16:49	1	32.20	0.62 %	85	32.2000	32.5500	728	7	229	[+]
BLO	31.80 32.60	29.0000 35.4000	16:47 16:38 16:24 16:24	1128 2 10 10	32,3000 32,3000 32,3000 32,3000	1 5 1 3	92 670 117 2300	32.1000 32.0000 31.9500 31.9000	32.6500 32.7000 32.7500 32.8000	59 94 19725 117	1 2 3 1
BNPPL	104,0000	17:00	13	105.00	0.00 %	730	103.5000	104.0000	498	4	443	[+]
BNP	104.00 105.00	94.6000 115.5000	17:00 17:00 17:00 16:21	5 1 4 47	104,0000 104,0000 104,0000 104,0000	5 5 10 8	479 338 832 410	103.0000 102.5000 102.0000 101.5000	104.5000 105.0000 105.5000 106.0000	371 627 178 231	2 5 3 3
BOGDANKA	24,0000	17:00	45	24.40	-1.84 %	14886	24.0000	24.2500	294	27	658	[+]
LWB	24.00 24.40	22.0000 26.8000	17:00 17:00 17:00 17:00	13 6 51 100	24,0000 24,0000 24,0000 24,0000	4 10 6 5	1232 6196 455 2622	23.9500 23.9000 23.8500 23.8000	24.3000 24.3500 24.4000 24.4500	557 1001 306 342	3 2 4 5
BOOMBIT	6,8600	17:00	45	6.94	0.29 %	299	6.6600	6.8600	1077	3	23	[+]
BBT	6.64 6.94	6.2600 7.6200	17:00 17:00 16:44 16:40	40 215 40 10	6,8600 6,8600 6,6600 6,8000	4 1 2 1	2282 180 100 76	6.6400 6.6200 6.6000 6.5800	6.9400 7.0000 7.0400 7.0600	687 10 3 272	5 1 1 1
BORYSZEW	6,3200	16:47	69	6.36	-0.63 %	238	6.3000	6.3200	1742	46	293	[+]
BRS	6.28 6.40	5.7400 6.9800	16:45 16:40 16:40 16:34	104 38 72 105	6,3200 6,3200 6,3200 6,3200	3 7 3 5	974 1458 404 2788	6.2800 6.2600 6.2400 6.2200	6.3400 6.3600 6.3800 6.4000	3463 1374 3006 2159	3 2 2 5
BOS	10,4000	15:19	1	10.48	0.00 %	1	10.3800	10.4000	845	2	16	[+]
BOS	10.34 10.48	9.4400 11.5200	14:42 14:06 13:49 13:48	10 5 1 2	10,4000 10,4000 10,4000 10,4000	1 3 3 3	1 8 303 502	10.3600 10.3400 10.3200 10.3000	10.4400 10.4600 10.4800 10.5000	1000 1000 2572 500	1 1 1 1
BOWIM	4,4700	15:44	45	4.48	-1.11 %	400	4.4500	4.4700	4591	5	24	[+]
BOW	4.42 4.50	4.0400 4.9200	14:24 14:22 13:31 13:25	16 5 15 4	4,4700 4,4700 4,4700 4,4700	2 2 2 1	771 800 1338 4	4.4400 4.4300 4.4200 4.4100	4.4900 4.5100 4.5200 4.5400	4 566 197 200	1 1 1 1
BRAND24	59,6000	16:37	1	59.20	0.34 %	1	59.4000	59.6000	33	0	6	[+]
B24	58.00 60.00	53.4000 65.0000	16:03 16:02 16:02 14:51	34 5 1 1	58,2000 58,2000 58,2000 59,8000	1 2 1 2	149 11 100 110	58.0000 56.4000 56.2000 55.8000	59.8000 60.0000 60.4000 60.6000	145 367 1850 1000	4 6 3 1
BUDIMEX	618,2000	17:02	5	621.00	-1.21 %	75	618.0000	618.2000	45	37	22 973	[+]
BDX	616.40 624.60	559.0000 683.0000	17:00 17:00 17:00 17:00	3 50 27 7	618,2000 618,2000 618,2000 618,2000	3 2 3 11	18 44 316 294	617.6000 617.4000 617.2000 617.0000	619.0000 619.2000 619.4000 620.0000	58 1 14 26	2 1 1 2
BUMECH	8,5700	16:49	83	8.58	-0.35 %	18	8.4200	8.5300	415	10	83	[+]
BMC	8.41 8.58	7.7300 9.4300	16:47 16:47 16:47 16:47	17 66 5 5	8,5600 8,5600 8,5500 8,5500	1 5 1 3	146 591 2 5479	8.4100 8.4000 8.3900 8.3800	8.5700 8.5800 8.5900 8.6000	2878 455 8 301	1 1 1 2
CAPITEA	0,4595	14:59	15	0.46	0.55 %	3000	0.4490	0.4590	7527	113	51	[+]
CAP	0.44 0.46	0.4095 0.5000	14:59 14:59 14:56 14:56	340 2945 36 9988	0,4565 0,4565 0,4565 0,4550	1 2 1 1	3000 3740 2600 2600	0.4485 0.4480 0.4475 0.4470	0.4595 0.4600 0.4605 0.4615	22948 30745 3000 7700	2 3 1 1
CAPTORTX	40,9000	16:48	31	40.80	0.49 %	25	40.9000	41.0000	883	3	132	[+]
CTX	40.60 41.20	36.8000 44.8000	16:47 16:43 16:34 16:16	92 27 8 2	40,9000 41,0000 40,9000 40,9000	3 1 2 4	245 80 104 375	40.6000 40.5000 40.2000 40.1000	42.4000 42.5000 42.6000 42.7000	1 50 215 178	1 1 2 3
CASPAR	3,9600	12:17	310	3.96	0.00 %	586	3.9200	3.9600	138	0	1	[+]
CSR	3.96 3.96	3.5800 4.3400	09:00 15:15 12:11 09:45	2 10 700 100	3,9600 3,9600 3,9400 3,9200	1 1 1 1	1000 693 696 700	3.9000 3.8800 3.8600 3.8400	4.0000 4.3200 4.4000 4.4200	1330 83 526 154	2 1 2 1
CAVATINA	13,9000	16:45	15	14.10	-1.42 %	385	13.9000	14.2500	25	1	13	[+]
CAV	13.90 14.10	12.7000 15.5000	16:32 16:17 14:21 14:21	45 130 36 72	14,0000 14,0000 13,9000 13,9000	1 2 1 1	10 105 20 10	13.8000 13.7000 13.5000 13.3000	14.3000 14.3500 14.4000 14.5000	20 20 20 20	1 1 1 1
CCC	208,5000	17:03	2	209.00	-0.24 %	6255	208.5000	208.6000	35	114	23 685	[+]
CCC	206.20 209.40	188.1000 229.9000	17:03 17:00 17:00 17:00	152 137 69 31	208,5000 208,5000 208,5000 208,5000	3 1 1 2	430 133 49 775	208.4000 208.3000 208.2000 208.1000	208.7000 208.8000 208.9000 209.0000	297 454 123 1257	1 2 1 5
CDPROJEKT	253,3000	17:00	72	252.30	-0.20 %	38	253.3000	253.9000	122	187	47 090	[+]
CDR	248.90 254.40	227.1000 277.5000	17:00 17:00 17:00 17:00	158 73 75 220	253,3000 253,3000 253,3000 253,3000	4 1 3 3	1048 233 144 635	253.2000 253.1000 253.0000 252.9000	254.3000 254.4000 254.5000 254.6000	10 122 29 590	1 4 4 1
CDRL	10,2000	16:28	30	10.30	0.00 %	55	10.0000	10.2000	717	0	1	[+]
CDL	10.00 10.30	9.3000 11.3000	14:39 10:49 10:00 09:00	2 79 10 1	10,2000 10,0000 10,0000 10,3000	1 1 1 1	780 277 279 5	9.7500 9.7000 9.6500 9.6000	10.3000 10.4000 10.5000 10.6000	130 1579 229 400	1 2 2 2
CELTIC	5,9600	17:00	33	5.82	2.76 %	881	5.8000	5.9600	618	8	46	[+]
CPD	5.58 5.98	5.2400 6.4000	17:00 16:49 16:21 16:13	167 2 168 5	5,9600 5,9400 5,8000 5,9400	1 1 1 1	250 120 220 902	5.7800 5.6800 5.6600 5.5800	6.0000 6.0400 6.2000 6.2200	1300 1410 1190 400	1 1 1 1
CEZ	214,0000	16:05	88	216.80	0.38 %	73	213.0000	216.0000	5	0	25	[+]
CEZ	214.00 216.80	195.2000 238.4000	16:05 12:48 10:35 10:29	1 1 15 2	214,0000 215,8000 216,2000 216,6000	1 1 1 1	50 1 20 1	208.2000 208.0000 206.0000 205.4000	216.8000 218.0000 219.0000 220.0000	10 22 4 125	1 2 1 3
CIGAMES	2,8700	17:01	400	2.69	7.09 %	8869	2.8700	2.8800	5116	947	2 653	[+]
CIG	2.65 2.90	2.4250 2.9550	17:01 17:00 17:00 17:00	3609 797 4203 203	2,8700 2,8700 2,8700 2,8700	1 1 2 4	3000 2000 1071 3670	2.8400 2.8350 2.8300 2.8250	2.8850 2.8900 2.8950 2.9000	705 3589 8830 96492	1 1 6 26
CLNPHARMA	24,0500	17:00	34	24.15	-0.21 %	67	24.0000	24.0500	155	8	183	[+]
CLN	23.85 24.20	21.7500 26.5500	17:00 17:00 17:00 17:00	32 118 107 68	24,0500 24,0500 24,0500 24,0500	1 2 4 3	100 290 643 227	23.9000 23.8500 23.8000 23.7500	24.1000 24.1500 24.2000 24.2500	1070 580 4129 1351	3 3 9 3
CLOUD	46,7000	15:37	8	46.30	0.86 %	19	46.5000	46.7000	251	1	40	[+]
CLD	46.30 46.70	41.7000 50.8000	14:56 12:49 12:01 09:30	1 2 5 162	46,7000 46,5000 46,5000 46,4000	1 1 1 1	50 19 60 20	46.0000 45.7000 45.6000 45.4000	46.8000 46.9000 47.0000 47.4000	45 30 50 1036	1 1 1 2
COALENERG	2,4300	17:00	89	2.50	-2.02 %	270	2.4200	2.4300	613	47	115	[+]
CLE	2.39 2.50	2.2500 2.7500	17:00 17:00 17:00 17:00	411 89 411 278	2,4300 2,4300 2,4300 2,4300	3 3 2 4	4533 4635 1340 3471	2.3900 2.3800 2.3700 2.3600	2.4400 2.4500 2.4700 2.4800	1000 9523 500 2051	1 5 1 3
COGNOR	7,2500	17:01	10000	7.33	-1.23 %	500	7.2500	7.2850	612	52	379	[+]
COG	7.25 7.37	6.6000 8.0600	17:01 17:01 17:00 17:00	220 2689 311 300	7,2500 7,2500 7,2500 7,2500	1 1 3 4	7 20 1078 831	7.2400 7.2150 7.2100 7.2000	7.2950 7.3000 7.3050 7.3500	226 350 2936 810	1 1 1 3
COLUMBUS	6,7700	17:00	431	6.72	0.59 %	19	6.7400	6.7700	235	24	164	[+]
CLC	6.68 6.80	6.0500 7.3900	17:00 17:00 16:47 16:45	299 270 481 50	6,7700 6,7700 6,7400 6,7700	6 1 2 8	2015 8 700 5194	6.7300 6.7200 6.7100 6.7000	6.7800 6.7900 6.8000 6.8100	453 631 2186 770	3 2 5 1
COMP	275,0000	17:00	3	258.00	6.59 %	28	274.0000	275.0000	124	2	546	[+]
CMP	256.00 275.00	233.0000 283.0000	17:00 17:00 17:00 17:00	11 3 10 3	275,0000 275,0000 275,0000 275,0000	1 1 2 2	12 11 38 29	273.0000 271.0000 270.0000 269.0000	277.0000 278.0000 279.0000 280.0000	12 52 62 66	1 2 2 4
COMPERIA	4,7000	12:00	1000	4.60	2.17 %	82	4.7000	4.8000	1600	5	23	[+]
CPL	4.60 4.70	4.1400 5.0500	09:24 09:24 09:10 09:10	1700 75 1700 495	4,6000 4,6000 4,6000 4,6000	1 1 1 1	1700 1000 1000 151	4.6000 4.5000 4.4400 4.2000	4.9800 5.0500 5.1000 5.7500	996 1500 1000 111	1 1 1 1
COMPREMUM	0,8940	16:43	1000	0.89	-0.45 %	3636	0.8720	0.8980	2540	12	10	[+]
CPR	0.87 0.90	0.8020 0.9780	16:37 15:27 15:01 15:00	944 157 20 5	0,8980 0,8940 0,8940 0,8960	3 1 2 1	6291 3228 5972 2000	0.8700 0.8660 0.8640 0.8620	0.9000 0.9200 0.9240 0.9340	10750 1844 850 800	3 1 1 1
CORMAY	0,5000	17:00	150	0.51	0.00 %	1010	0.4990	0.5000	2490	8	4	[+]
CRM	0.50 0.51	0.4580 0.5580	15:50 15:30 15:30 13:15	30 300 30 12	0,5000 0,5000 0,5000 0,5100	3 1 3 2	122 400 408 1030	0.4980 0.4970 0.4960 0.4950	0.5060 0.5080 0.5100 0.5120	230 2060 1578 775	2 4 4 1
CREEPYJAR	461,0000	17:00	7	478.00	-3.96 %	1	461.0000	466.0000	17	1	607	[+]
CRJ	455.00 478.00	431.0000 524.0000	17:00 17:00 17:00 16:44	2 2 2 12	461,0000 461,0000 461,0000 467,0000	4 1 3 2	68 3 37 15	460.0000 459.0000 458.0000 457.0000	467.0000 468.0000 470.0000 473.0000	12 5 100 15	2 1 3 1
CREOTECH	291,5000	17:03	5	298.00	-2.18 %	20	290.5000	291.5000	92	3	1 014	[+]
CRI	290.00 298.00	268.5000 327.5000	17:02 17:01 17:00 17:00	33 20 1 3	291,5000 291,5000 291,5000 291,5000	10 2 5 2	94 11 159 15	290.0000 289.5000 289.0000 288.0000	292.5000 293.0000 295.0000 296.0000	1 70 232 15	1 1 2 2
CYBERFLKS	158,4000	17:00	16	161.20	-1.86 %	21	158.2000	159.4000	5	2	280	[+]
CBF	157.60 161.20	145.2000 177.2000	17:00 17:00 17:00 17:00	5 12 4 7	158,4000 158,4000 158,4000 158,4000	3 3 5 2	65 49 29 67	158.0000 157.8000 157.6000 157.4000	160.0000 160.2000 160.4000 161.0000	51 42 42 150	2 1 1 5
CYFRPLSAT	15,6000	17:03	200	15.86	-1.64 %	275	15.5950	15.6000	45634	656	10 245	[+]
CPS	15.52 15.88	14.2750 17.4450	17:02 17:01 17:00 17:00	2000 1000 62 55	15,6000 15,6000 15,6000 15,6000	2 3 3 3	553 345 7717 75	15.5850 15.5800 15.5750 15.5600	15.6050 15.6250 15.6350 15.6400	100 10 10 20	1 1 1 2
DADELO	54,6000	17:02	11	50.80	7.06 %	9	54.4000	54.6000	189	22	1 145	[+]
DAD	50.00 55.00	45.8000 55.8000	17:00 17:00 17:00 17:00	100 36 3 61	54,6000 54,6000 54,6000 54,6000	3 3 2 1	533 193 149 119	54.0000 53.8000 53.6000 53.4000	55.0000 55.4000 55.6000 55.8000	1360 1028 206 1000	3 3 2 1
DATAWALK	110,9000	17:01	43	113.78	-1.81 %	979	110.9000	111.0000	142	7	795	[+]
DAT	109.70 114.00	102.4200 125.1400	17:00 17:00 17:00 17:00	19 29 28 83	110,9000 110,9000 110,9000 110,9000	3 2 4 5	390 41 70 481	110.5000 110.0000 109.8000 109.7000	111.2000 112.6800 112.9800 113.0000	30 14 5 211	1 1 1 3
DBENERGY	11,5000	13:14	45	11.30	0.00 %	8	11.3000	11.5000	46	0	1	[+]
DBE	11.30 11.50	10.2000 12.4000	12:24 11:57 10:23 16:08	2 30 10 10	11,3000 11,5000 11,3000 11,5000	3 1 1 1	172 290 24 20	11.0000 10.8500 10.8000 10.7000	11.5500 11.6500 11.7000 11.8000	46 32 20 15	1 2 1 1
DEBICA	83,4000	17:00	3	83.10	0.12 %	58	83.0000	83.4000	226	1	68	[+]
DBC	83.00 83.50	74.8000 91.4000	16:33 16:16 16:16 16:16	3 17 13 23	83,4000 83,0000 83,0000 83,0000	3 2 5 2	105 133 72 14	82.9000 82.8000 82.7000 82.6000	83.5000 83.6000 83.8000 83.9000	173 388 50 50	5 2 1 2
DECORA	72,2000	16:46	15	74.60	-3.22 %	1	72.4000	72.6000	97	1	75	[+]
DCR	72.20 75.00	67.2000 82.0000	16:46 16:43 16:42 16:41	4 7 4 1	72,6000 72,6000 72,6000 72,2000	5 6 1 2	140 29 30 54	72.2000 72.0000 71.8000 71.6000	73.0000 73.4000 73.6000 73.8000	1 27 18 31	1 3 4 2
DEKPOL	72,6000	16:49	20	70.80	4.01 %	234	72.2000	72.6000	4947	3	225	[+]
DEK	70.60 72.60	63.8000 77.8000	16:42 16:42 16:42 16:42	41 43 32 54	72,6000 72,6000 72,6000 72,6000	3 1 2 1	92 1002 46 77	72.0000 71.0000 70.8000 70.4000	72.8000 73.0000 73.4000 73.8000	415 1186 100 23	1 4 1 1
DELKO	6,7800	16:45	7	6.86	-1.17 %	643	6.7800	6.8800	185	5	31	[+]
DEL	6.74 6.90	6.1800 7.5400	16:19 16:19 16:11 15:29	100 100 30 500	6,7800 6,7800 6,8800 6,9000	4 5 2 5	918 290 760 1725	6.7600 6.7400 6.7200 6.7000	6.9000 6.9400 6.9600 6.9800	523 850 1926 646	3 2 7 2
DEVELIA	8,7000	17:00	4	8.38	3.82 %	2016	8.6000	8.7000	3630	165	1 420	[+]
DVL	8.38 8.70	7.5500 9.2100	17:00 17:00 17:00 17:00	35 25 525 104	8,7000 8,7000 8,7000 8,7000	2 1 4 1	7089 1016 5665 187	8.5800 8.5700 8.5600 8.5500	8.7400 8.7500 8.7600 8.7700	1016 2228 1016 1016	1 4 1 1
DGA	19,2000	12:18	50	18.35	-2.78 %	5	19.0000	19.1000	250	0	2	[+]
DGA	18.35 19.70	16.5500 20.1000	11:47 10:26 10:19 09:14	2 50 5 3	19,7000 19,2000 19,7000 18,3500	1 1 1 1	5 69 94 150	18.6000 18.3500 18.3000 18.2000	19.6000 19.6500 19.7000 19.7500	100 102 199 942	1 1 3 1
DIAG	177,0000	17:01	20	172.00	2.79 %	19	176.9000	177.0000	2525	45	7 860	[+]
DIA	170.30 178.80	154.8000 189.2000	17:01 17:01 17:00 17:00	20 458 1250 689	177,0000 177,0000 177,0000 177,0000	2 2 1 1	2 19 1 50	176.8500 176.6500 176.6000 176.5000	177.3000 177.4500 177.5000 177.7000	10 2 212 500	1 1 1 1
DIGITANET	83,7000	17:00	16	84.40	-0.95 %	6	81.5000	83.7000	186	7	582	[+]
DIG	78.10 84.50	76.0000 92.8000	17:00 17:00 17:00 17:00	70 39 100 16	83,7000 83,7000 83,7000 83,7000	1 1 2 6	70 200 69 120	81.4000 81.3000 81.1000 81.0000	83.8000 83.9000 84.0000 84.1000	73 260 1168 13	1 3 1 1
DINOPL	512,0000	17:00	299	500.00	2.42 %	2	511.2000	512.0000	2673	245	123 869	[+]
DNP	497.00 514.20	450.0000 550.0000	17:00 17:00 17:00 17:00	89 10 61 25	512,0000 512,0000 512,0000 512,0000	1 2 1 1	19 8 94 1268	511.0000 510.0000 509.0000 508.8000	512.2000 512.4000 512.6000 512.8000	207 378 10 70	4 1 1 5
DMGROUP	3,6300	17:00	2	3.71	-1.63 %	2319	3.6100	3.6300	6145	4	16	[+]
DMG	3.62 3.71	3.3400 4.0800	15:47 15:47 15:44 15:44	8 960 20 20	3,6200 3,6200 3,6200 3,6200	1 3 3 3	359 7711 14 906	3.5800 3.5700 3.5600 3.5500	3.7000 3.7100 3.7200 3.7300	996 1047 39 165	1 2 1 1
DOMDEV	242,0000	17:04	3	238.00	0.62 %	138	239.5000	242.0000	77	2	379	[+]
DOM	238.00 243.50	214.5000 261.5000	17:00 17:00 17:00 17:00	3 2 1 3	242,0000 242,0000 242,0000 242,0000	6 1 3 2	314 1 122 16	239.0000 238.5000 238.0000 237.5000	242.5000 243.0000 243.5000 244.0000	20 31 120 131	1 4 3 3
DRAGOENT	21,9000	16:15	2	21.40	-0.45 %	8	21.5000	21.9000	29	1	11	[+]
DGE	21.20 21.90	19.3000 23.5000	15:21 15:21 13:07 13:07	30 50 100 26	21,5000 21,5000 21,5000 21,3000	1 1 3 2	50 4 125 28	21.2000 21.1000 21.0000 20.9000	22.0000 22.2000 22.3000 22.5000	97 27 60 116	2 2 1 3
ECHO	5,3600	17:00	6	5.30	1.13 %	10	5.3200	5.3600	31	7	36	[+]
ECH	5.18 5.36	4.7700 5.8200	16:25 16:10 15:52 15:47	6 461 500 2	5,3400 5,3600 5,3600 5,3600	1 1 1 1	14285 362 20 325	5.3000 5.2800 5.1800 5.1600	5.4000 5.4200 5.4400 5.4800	2922 614 1897 2190	1 1 2 2
EDINVEST	6,1000	14:27	2	6.10	0.00 %	37	5.9000	6.1000	1597	0	0	[+]
EDI	5.90 6.10	5.5000 6.7000	11:32 11:32 11:32 09:36	13 2 5 16	5,9000 5,9000 6,0200 6,1000	1 1 2 1	7 1292 210 300	5.8800 5.8600 5.8000 5.7600	6.1200 6.1600 6.2000 6.2600	400 226 379 300	1 1 2 1
ELEKTROTI	49,0000	17:04	35	48.40	1.87 %	47	48.8000	49.0000	3290	12	596	[+]
ELT	48.20 49.00	43.6000 53.2000	17:00 16:48 16:48 16:48	8 8 2 5	49,0000 49,0000 48,9500 48,9500	2 3 3 1	95 101 879 76	48.6000 48.5500 48.5000 48.4500	49.1000 49.1500 49.3000 49.3500	39 306 231 187	1 2 4 2
ELKOP	2,4700	16:15	1	2.48	-0.40 %	600	2.4000	2.4700	746	4	11	[+]
EKP	2.38 2.48	2.2400 2.7200	12:04 11:52 11:52 11:48	445 3 777 555	2,3900 2,3800 2,3900 2,4600	2 2 2 2	2127 395 2050 3000	2.3900 2.3800 2.3600 2.3500	2.4800 2.4900 2.5000 2.5100	1217 1679 10715 135	1 2 2 1
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	19,6400	17:00	15	19.76	-0.81 %	1078	19.6400	19.7600	30	67	1 326	[+]
ENA	19.62 20.06	17.7900 21.7200	17:00 17:00 17:00 17:00	22 31 749 21	19,6400 19,6400 19,6400 19,6400	1 5 2 6	50 423 77 2842	19.6300 19.6200 19.6100 19.6000	19.8000 19.8100 19.8500 19.8600	2 2300 180 2654	1 2 1 2
ENELMED	20,0000	17:00	2	20.00	0.00 %	50	19.9000	20.0000	7589	0	7	[+]
ENE	19.90 20.00	18.0000 22.0000	16:35 16:34 16:31 16:29	1 98 50 2	20,0000 20,0000 20,0000 20,0000	1 2 2 2	1 39 6 75	19.1000 19.0000 18.9000 18.8000	21.0000 21.4000 21.8000 22.0000	141 70 159 129	1 1 2 2
ENERGA	12,6600	17:00	1465	12.54	0.64 %	2	12.6200	12.6600	967	47	586	[+]
ENG	12.36 12.68	11.3000 13.7800	17:00 17:00 16:47 16:47	1535 31 53 43	12,6600 12,6600 12,6800 12,6800	1 1 1 1	1650 411 411 2000	12.6000 12.5600 12.5400 12.5200	12.6800 12.7000 12.7200 12.7400	100 1000 5160 411	1 2 2 1
ENERGOINS	2,2100	16:41	281	2.21	-0.45 %	133	2.1800	2.2000	2790	2	4	[+]
ENI	2.18 2.22	1.9900 2.4300	16:41 16:36 16:26 14:15	119 10 65 1	2,2100 2,2100 2,1800 2,2100	1 5 4 2	500 3321 1739 770	2.1700 2.1600 2.1500 2.1400	2.2100 2.2200 2.2400 2.2500	654 988 2485 1488	1 1 3 2
ENTER	56,4000	17:04	7	57.80	-1.05 %	392	56.0000	56.4000	45	4	207	[+]
ENT	56.00 57.80	52.1000 63.5000	17:00 16:25 16:21 16:19	50 3 1 39	56,4000 56,4000 56,4000 56,0000	1 1 1 1	18 10 200 18	55.9000 55.6000 55.5000 55.4000	56.7000 56.9000 57.0000 57.4000	29 10 6136 26	1 2 3 2
EQUNICO	0,7420	13:21	25	0.77	-3.39 %	2800	0.7360	0.7420	2850	6	4	[+]
EQU	0.74 0.77	0.6920 0.8440	13:20 12:01 12:01 11:00	25 2500 14 2744	0,7420 0,7420 0,7420 0,7440	2 1 1 1	4000 10417 2022 750	0.7220 0.7200 0.7120 0.7020	0.7440 0.7500 0.7540 0.7600	2006 10 10 10	1 1 1 1
ERBUD	33,8000	17:00	23	34.00	0.00 %	66	33.8000	33.9000	20	2	81	[+]
ERB	33.55 34.00	30.6000 37.4000	17:00 16:49 16:49 16:47	1 14 9 9	33,8000 33,6500 33,6500 33,6500	1 5 4 5	10 256 1634 126	33.7000 33.6500 33.6000 33.5500	33.9500 34.0000 34.1000 34.2000	1 1426 30 50	1 4 1 1
ERG	47,6000	17:00	2	0.00	0.00 %	170	46.0000	47.6000	294	0	0	[+]
ERG	0.00 0.00	43.0000 52.0000	12:21 09:41 09:40 15:19	170 2 169 1	47,0000 47,6000 47,0000 47,0000	1 0 0 0	225 0 0 0	45.0000 0.0000 0.0000 0.0000	48.0000 48.8000 49.0000 50.0000	170 138 658 160	2 1 3 2
ESOTIQ	38,1000	16:48	16	36.70	3.81 %	35	37.6000	38.1000	482	7	243	[+]
EAH	36.50 38.10	33.1000 40.3000	16:48 16:48 16:48 16:47	94 5 64 26	38,1000 38,1000 38,1000 38,0000	3 3 4 2	60 85 475 518	37.5000 37.4000 37.3000 37.2000	38.2000 38.4000 38.5000 38.6000	191 30 160 126	1 2 4 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	4,6000	17:00	107	4.48	2.68 %	220	4.5100	4.6000	2593	106	468	[+]
EUC	4.30 4.65	4.0400 4.9200	17:00 17:00 17:00 16:49	116 99 1 78	4,6000 4,6000 4,6000 4,6000	1 1 1 1	567 800 3061 2500	4.5000 4.4600 4.4300 4.4000	4.6300 4.6400 4.6500 4.7000	200 2500 2249 2430	1 2 2 2
EUROCASH	8,3400	17:02	320	8.38	-0.48 %	180	8.3400	8.3450	2	120	1 000	[+]
EUR	8.30 8.41	7.5450 9.2150	17:00 17:00 17:00 17:00	216 2 3 3	8,3400 8,3400 8,3400 8,3400	3 5 3 5	70 4107 304 1099	8.3350 8.3300 8.3250 8.3200	8.3550 8.3600 8.3650 8.3700	2 154 302 42	1 3 2 2
EUROHOLD	2,7800	10:21	20	2.78	0.00 %	1000	2.6600	2.8600	265	0	0	[+]
EHG	2.78 2.78	2.5200 3.0400	13:07 09:24 15:51 13:13	20 5 14 411	2,7800 2,8600 2,7800 2,7800	1 1 1 2	400 958 738 262	2.6400 2.6200 2.6000 2.5600	3.0000 3.1200 3.1400 3.1800	105 310 455 950	2 2 1 1
EUROTEL	23,7000	16:26	8	24.10	-1.66 %	202	23.7000	24.0000	282	3	67	[+]
ETL	23.60 24.10	21.7000 26.5000	16:09 16:09 16:09 16:09	10 18 200 41	23,6000 23,6000 23,7000 23,7000	2 3 3 2	252 193 389 165	23.6000 23.5000 23.4000 23.3000	24.1000 24.2000 24.3000 24.4000	250 41 191 231	2 1 2 3
FABRITY	28,2000	17:00	59	28.80	-2.08 %	152	28.2000	28.5000	137	0	7	[+]
FAB	28.20 28.80	26.0000 31.6000	17:00 17:00 17:00 16:36	41 70 30 20	28,2000 28,2000 28,2000 28,3000	3 3 1 3	562 1237 900 551	28.1000 28.0000 27.9000 27.8000	28.7000 28.8000 29.0000 29.1000	20 53 939 72	1 1 5 3
FASING	12,0000	15:00	376	12.00	0.00 %	660	11.6000	12.0000	24	0	5	[+]
FSG	12.00 12.00	10.8000 13.2000	13:54 15:56 15:39 16:41	24 1 100 4	12,0000 12,0000 11,6000 12,0000	1 2 2 2	496 142 275 200	11.4000 11.3000 11.2000 11.1000	12.1000 12.6000 12.7000 12.8000	692 198 400 325	2 1 1 2
FEERUM	12,6500	17:00	2	12.65	0.00 %	37	12.5000	12.6500	97	1	8	[+]
FEE	12.50 12.65	11.4000 13.9000	12:54 12:54 12:54 10:31	63 90 47 100	12,5000 12,5000 12,5000 12,5000	1 1 2 1	82 5 301 500	12.0000 11.4500 11.4000 11.3500	13.0000 13.2500 13.3000 13.4000	50 716 866 225	1 1 3 2
FERRO	35,4000	17:00	9	36.60	-4.32 %	656	35.4000	35.6000	30	36	1 308	[+]
FRO	35.10 36.90	33.0000 40.2000	17:00 17:00 17:00 17:00	5 71 71 10	35,4000 35,4000 35,4000 35,4000	2 1 12 22	110 1 2058 2485	35.3000 35.2000 35.1000 35.0000	35.9000 36.1000 36.2000 36.8000	169 60 17 180	1 1 1 2
FMG	119,5000	16:33	1	119.50	-0.42 %	7	119.0000	120.0000	15	0	34	[+]
FMG	117.00 123.00	108.0000 131.0000	16:15 16:15 15:43 15:23	9 1 1 1	117,0000 118,0000 119,5000 117,0000	1 1 1 1	1 1 8 11	117.0000 114.0000 112.5000 112.0000	123.0000 123.5000 124.0000 124.5000	9 33 35 11	1 2 2 2
FON	0,7600	12:23	4002	0.00	0.00 %	700	0.8000	PKC	2013	0	0	[+]
FON	0.00 0.00	0.6840 0.8360	12:23 12:11 11:17 11:12	998 1965 1600 1600	0,7600 0,7600 0,7600 0,7600	3 1 1 1	20957 1334 1722 2000	0.7600 0.7500 0.6440 0.6400	0.7500 0.7600 0.8000 0.8080	20 5714 2 1870	1 2 1 1
FORTE	30,2000	17:00	2	30.10	1.00 %	8	30.2000	30.3000	1090	2	45	[+]
FTE	30.00 30.70	27.1000 33.1000	15:55 15:49 15:37 15:33	233 1 1 25	30,3000 30,2000 30,2000 30,1000	1 3 3 7	240 265 44 1620	30.1000 30.0000 29.9000 29.8000	30.7000 30.8000 30.9000 31.0000	534 1 18 166	2 1 2 1
GAMEOPS	15,7000	17:00	38	16.00	-1.13 %	422	15.7000	16.0000	8	4	66	[+]
GOP	15.70 16.04	14.4000 17.6000	17:00 17:00 17:00 16:49	100 15 20 69	15,7000 15,7000 15,7000 15,9800	4 2 1 1	39 757 20 100	15.6600 15.6400 15.5800 15.5400	16.1600 16.3000 16.4000 16.4600	30 500 250 70	1 1 1 1
GAMFACTOR	6,9000	16:47	300	6.98	-1.15 %	91	6.9000	6.9200	1313	12	79	[+]
GIF	6.60 6.98	6.3000 7.6600	16:43 16:43 16:16 16:16	4909 200 152 48	6,9000 6,9000 6,8000 6,8400	1 2 2 2	30 74 304 1152	6.8400 6.8000 6.6800 6.6600	6.9400 6.9600 6.9800 7.0000	100 300 6946 1502	1 1 1 2
GENOMTEC	6,5000	16:44	173	6.36	2.20 %	200	6.4500	6.5000	1892	7	46	[+]
GMT	6.30 6.50	5.7300 6.9900	16:44 16:42 16:42 16:39	27 73 127 112	6,5000 6,5000 6,5000 6,5000	1 1 1 1	500 205 380 500	6.4300 6.4000 6.3900 6.3800	6.5400 6.6000 6.6800 6.6900	872 50 53 444	1 2 1 1
GETIN	0,5400	17:01	2233	0.56	-1.82 %	91041	0.5400	0.5430	545	1 543	831	[+]
GTN	0.53 0.57	0.5040 0.6140	17:00 17:00 17:00 16:49	5291 3000 1709 3001	0,5400 0,5400 0,5400 0,5400	2 1 4 1	5904 519 97574 5000	0.5360 0.5350 0.5340 0.5330	0.5460 0.5470 0.5490 0.5500	5100 10998 7196 17326	2 2 2 5
GIGROUP	2,0500	14:02	40	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GIG	0.00 0.00	1.8450 2.2500	14:02 14:02 13:17 13:17	20 140 50 20	2,0200 2,0200 2,0200 2,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GOBARTO	25,0000	10:44	4	25.00	4.17 %	10	24.7000	24.9000	100	0	1	[+]
GOB	25.00 25.00	22.5000 27.5000	10:37 16:29 14:15 12:48	25 56 9 44	25,0000 24,0000 24,5000 24,5000	1 2 1 1	35 66 23 90	24.1000 24.0000 23.7000 23.6000	25.0000 25.5000 25.6000 25.7000	1356 439 100 250	2 4 1 1
GPW	53,7000	17:01	42	51.40	4.27 %	501	53.7000	53.7500	100	133	7 041	[+]
GPW	51.25 53.70	46.2600 56.5000	17:01 17:00 17:00 17:00	50 50 475 25	53,7000 53,7000 53,7000 53,7000	2 2 1 2	85 51 2 129	53.6000 53.5500 53.5000 53.4500	53.8000 53.8500 53.9000 53.9500	41 61 106 1095	1 1 2 4
GREENX	1,9600	17:01	535	1.85	6.00 %	28460	PKC	1.9600	14122	618	1 178	[+]
GRX	1.85 1.96	1.6610 2.0280	17:01 17:00 17:00 17:00	75 500 500 1428	1,9600 1,9600 1,9600 1,9600	1 1 1 3	50000 2165 600 40672	1.9500 1.9200 1.9110 1.9100	1.9640 1.9650 1.9680 1.9700	760 957 3500 15525	1 1 2 4
GRENEVIA	2,6900	17:00	131	2.71	-0.37 %	4606	2.6600	2.6900	16211	47	125	[+]
GEA	2.65 2.71	2.4350 2.9750	17:00 17:00 17:00 17:00	29 11 54 35	2,6900 2,6900 2,6900 2,6900	2 1 3 1	5168 4000 14395 1600	2.6550 2.6500 2.6400 2.6300	2.6950 2.7000 2.7050 2.7100	12549 650 3500 2811	2 1 1 3
GRODNO	9,6000	16:21	89	9.94	-3.03 %	111	9.6000	9.6200	2	17	163	[+]
GRN	9.14 9.94	8.9600 10.9000	15:56 15:56 15:29 15:29	1 10 5 2	9,6400 9,6400 9,6400 9,5600	1 3 1 1	82 9121 110 30	9.5400 9.5000 9.4800 9.4400	9.7400 9.7600 9.7800 9.8000	76 79 82 470	3 1 1 1
GRUPAAZOTY	19,4800	17:03	29	19.30	0.72 %	258	19.4700	19.4800	571	230	4 456	[+]
ATT	19.07 19.54	17.3700 21.2200	17:03 17:03 17:03 17:00	100 125 246 153	19,4800 19,4800 19,4800 19,4800	1 1 2 2	31 73 157 190	19.4600 19.4300 19.4200 19.4000	19.4900 19.5000 19.5100 19.5200	870 2291 125 460	1 4 1 2
GTC	4,2600	17:00	200	4.25	-0.93 %	100	4.2100	4.2600	1533	7	30	[+]
GTC	4.25 4.29	3.8300 4.6700	14:39 13:52 13:52 12:48	200 8 50 1710	4,2900 4,2900 4,2500 4,2500	1 1 1 2	1000 6000 6000 2500	4.1900 4.1800 4.1400 4.1000	4.2900 4.3000 4.3400 4.3500	6425 2966 500 180	2 1 1 1
HANDLOWY	111,6000	17:00	26	111.80	-0.18 %	80	111.4000	111.8000	10	21	2 344	[+]
BHW	110.60 111.80	100.8000 122.8000	17:00 17:00 17:00 17:00	11 15 85 5	111,6000 111,6000 111,6000 111,6000	2 4 2 7	4 105 2 451	111.2000 111.0000 110.8000 110.6000	112.0000 112.2000 112.4000 112.6000	2397 53 576 280	10 4 7 7
HARPER	6,5400	17:00	2182	6.64	-1.51 %	21	6.5400	6.6800	150	7	48	[+]
HRP	6.54 6.70	5.9800 7.3000	17:00 17:00 17:00 17:00	2204 2204 400 10	6,5400 6,5400 6,5400 6,5400	1 1 1 1	350 10 11 300	6.4800 6.4600 6.4400 6.4200	6.7000 6.7800 6.8000 6.8200	393 8 201 300	1 1 2 1
HELIO	26,9000	16:43	59	26.90	2.28 %	310	26.5000	26.9000	732	0	8	[+]
HEL	26.40 26.90	24.3000 29.5000	16:43 16:42 16:09 16:09	20 1 190 10	26,9000 26,7000 26,5000 26,6000	1 3 1 1	39 1240 2 201	26.4000 26.3000 26.2000 26.1000	27.0000 27.2000 27.3000 27.5000	100 1720 39 520	1 4 1 2
HERCULES	1,2950	10:42	30	1.31	-0.77 %	2750	1.2550	1.2950	2170	3	4	[+]
HRS	1.26 1.31	1.1750 1.4350	10:38 10:38 10:38 10:38	1462 318 1200 20	1,2550 1,2600 1,2650 1,2800	1 1 2 1	2000 1250 3000 896	1.2500 1.2400 1.2350 1.2300	1.3000 1.3050 1.3200 1.3350	5200 960 5500 1500	3 1 3 1
HUUUGE	19,2600	17:00	1	19.38	-0.21 %	1928	19.0400	19.2600	6449	14	266	[+]
HUG	19.00 19.38	17.4600 21.3000	17:00 16:47 16:47 16:47	40 122 139 100	19,2600 19,0400 19,0600 19,0800	1 15 1 1	299 3956 500 25	19.0200 19.0000 18.9800 18.9200	19.3000 19.3400 19.3600 19.3800	2457 1000 1469 301	2 1 5 3
HYDROTOR	20,5000	16:14	1	20.80	-1.44 %	12	20.4000	20.5000	99	0	1	[+]
HDR	20.50 20.80	18.7500 22.8000	15:00 11:58 10:16 09:00	50 16 3 1	20,5000 20,6000 20,5000 20,8000	1 1 3 1	1 10 72 50	20.3000 20.1000 20.0000 19.8000	20.6000 20.8000 20.9000 21.0000	234 132 108 409	2 2 1 5
IBSM	73,4000	11:13	1	73.40	-1.08 %	2	71.2000	73.4000	8	0	0	[+]
IBS	73.40 73.40	66.2000 80.6000	09:00 13:20 13:11 13:11	1 1 23 5	73,4000 74,2000 71,8000 72,0000	2 1 2 1	2 30 129 25	71.0000 70.6000 70.4000 69.2000	73.6000 73.8000 74.4000 74.6000	33 110 4 2	1 1 1 2
IDMSAPL	0,5500	13:42	16	0.00	0.00 %	74	0.5900	0.5950	2059	0	0	[+]
IDM	0.00 0.00	0.4960 0.6050	13:42 12:58 12:27 14:07	3 11 6 1637	0,5500 0,5500 0,5500 0,5500	2 2 1 1	1020 15004 5073 120	0.5600 0.5500 0.5300 0.5000	0.6000 0.6350 0.6400 0.6500	14284 2068 45 1423	2 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	5359	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8000 5.0000	445 180 211 163	1 1 1 1
IFIRMA	29,4500	17:04	1	29.30	-0.17 %	52	29.0000	29.4500	285	2	51	[+]
IFI	29.00 29.45	26.4000 32.2000	17:00 17:00 16:47 16:42	1 2 9 46	29,4500 29,4500 29,4500 29,4500	1 3 1 1	40 146 20 25	28.7500 28.5000 28.3000 28.1000	29.5000 30.0000 30.3500 30.5000	48 1849 12 11	2 8 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2195	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	3078 50 100 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1
IMCOMPANY	27,0000	16:39	12	27.00	0.00 %	31	27.0000	27.2000	425	1	30	[+]
IMC	27.00 27.20	24.3000 29.7000	16:24 16:24 12:37 11:20	56 1 298 2	27,0000 27,0000 27,0000 27,0000	1 2 1 1	38 110 390 1000	26.5000 26.4000 26.3000 26.0000	27.4000 27.8000 28.0000 28.4000	39 65 747 88	1 1 4 3
IMMOBILE	3,4600	17:00	1	3.64	-3.08 %	128	3.3900	3.4600	1423	85	285	[+]
GKI	3.28 3.64	3.2800 4.0000	16:44 16:44 16:44 16:44	173 1 4 12	3,3900 3,4000 3,4000 3,4000	3 2 2 1	1509 1400 1685 800	3.3500 3.3400 3.3300 3.3200	3.4700 3.5000 3.5200 3.5300	3357 1030 400 222	1 1 1 1
IMPERA	1,4000	17:00	753	1.30	12.00 %	4408	1.3200	1.4000	5247	298	429	[+]
IMP	1.30 1.57	1.2900 1.5700	17:00 17:00 17:00 16:49	758 70 391 3492	1,4000 1,4000 1,4000 1,3200	3 5 1 1	2818 10955 1111 2000	1.3100 1.3000 1.2700 1.2600	1.4200 1.4500 1.4600 1.4900	1 2500 3000 3000	1 2 1 1
IMS	3,5000	16:46	29	3.58	-0.85 %	720	3.4500	3.5000	906	133	450	[+]
IMS	3.25 3.58	3.2300 3.9300	16:31 16:27 16:25 16:25	10 8 687 360	3,5000 3,5000 3,5000 3,5100	6 1 5 3	5410 20 1540 316	3.4000 3.3700 3.3600 3.3500	3.5300 3.5500 3.5700 3.5800	20 5120 20 100	1 2 1 1
INC SA	2,0200	16:49	255	2.02	0.00 %	4500	1.9250	2.0200	5707	102	201	[+]
INC	1.84 2.05	1.8200 2.2200	16:48 16:48 16:48 16:47	4500 999 1160 12133	1,9650 1,9600 1,9600 1,9600	1 1 1 2	2000 2000 2000 11055	1.9200 1.9150 1.9100 1.9050	2.0300 2.0400 2.0500 2.0600	1 3000 29113 2150	1 1 6 2
INGBSK	331,0000	17:00	1	327.00	-0.15 %	20	331.0000	331.5000	56	3	1 073	[+]
ING	326.50 331.50	294.5000 359.5000	17:00 17:00 17:00 17:00	13 4 4 6	331,0000 331,0000 331,0000 331,0000	2 5 2 2	64 46 3 3	330.5000 330.0000 329.0000 328.5000	332.0000 332.5000 333.0000 333.5000	539 36 561 175	9 1 13 3
INPRO	7,2500	17:00	1	7.25	-0.68 %	79	6.9000	7.2500	32	1	4	[+]
INP	7.10 7.25	6.5500 7.9500	16:31 16:30 12:02 09:10	252 248 3 2	7,1000 7,1000 7,1000 7,2500	1 1 1 1	5 501 3 700	6.8500 6.7500 6.4500 6.0000	7.3000 7.3500 7.4000 7.4500	499 100 3 500	1 1 1 1
INSTALKRK	41,0000	15:26	3	41.00	-0.73 %	91	40.8000	41.0000	244	1	27	[+]
INK	40.70 41.30	36.9000 45.1000	14:22 12:52 12:52 12:08	12 1 40 100	41,0000 41,0000 41,2000 41,3000	4 1 3 1	223 30 94 71	40.7000 40.6000 40.5000 40.4000	41.3000 42.0000 42.2000 42.6000	1816 625 4000 1	1 2 1 1
INTERBUD	2,1400	15:42	1315	2.10	0.00 %	449	2.0700	2.1300	1000	4	7	[+]
ITB	2.05 2.14	1.8900 2.3100	15:42 14:38 12:27 10:04	477 12 1200 350	2,1400 2,1400 2,1300 2,1000	1 2 1 1	950 2537 2745 270	2.0600 2.0500 2.0400 2.0300	2.1400 2.1500 2.1600 2.1800	1000 2171 1952 1635	1 2 1 1
INTERCARS	579,0000	17:00	7	593.00	-2.85 %	5	576.0000	579.0000	96	5	2 857	[+]
CAR	573.00 593.00	534.0000 652.0000	17:00 17:00 17:00 17:00	23 6 18 1	579,0000 579,0000 579,0000 579,0000	2 4 3 1	210 29 7 5	575.0000 574.0000 573.0000 572.0000	582.0000 588.0000 589.0000 590.0000	34 10 1 30	1 1 1 1
INTERSPPL	0,3580	13:21	70	0.37	-3.24 %	850	0.3590	0.3710	1900	15	6	[+]
IPO	0.35 0.37	0.3350 0.4090	13:21 11:34 11:34 11:34	30 1560 100 300	0,3700 0,3520 0,3560 0,3570	1 1 1 4	230 300 300 15640	0.3580 0.3550 0.3540 0.3520	0.3720 0.3750 0.3800 0.3820	2551 9899 8599 1056	2 1 2 1
INTROL	7,2800	17:00	2	7.00	2.54 %	215	7.1800	7.3000	20	3	25	[+]
INL	7.00 7.34	6.3000 7.7000	16:32 15:42 15:07 14:27	52 150 3 82	7,1600 7,2000 7,3400 7,3400	2 1 1 2	255 372 2 142	7.1600 7.1400 7.1000 7.0200	7.3200 7.3400 7.3600 7.3800	2 92 100 387	1 4 1 3
IPOPEMA	2,9100	15:48	374	2.84	1.75 %	5030	2.8500	2.9000	700	1	4	[+]
IPE	2.84 2.91	2.5600 3.1200	15:48 14:22 13:56 12:38	626 4 256 30	2,9000 2,9100 2,9100 2,9100	2 1 2 1	1839 900 7684 600	2.8400 2.8100 2.8000 2.7900	2.9100 2.9300 2.9400 2.9600	7337 2560 1035 462	2 1 1 1
IZOLACJA	3,8200	17:00	2	3.76	1.60 %	782	3.7000	3.8200	991	5	19	[+]
IZO	3.70 3.82	3.3900 4.1300	16:37 16:03 16:03 16:03	1 63 1000 1000	3,8200 3,7000 3,7100 3,7200	2 1 3 1	1850 988 529 3	3.6600 3.6400 3.6300 3.6200	3.8300 3.8400 3.8500 3.8800	2155 1273 3876 2187	2 1 1 1
IZOSTAL	2,8600	17:01	300	2.88	1.06 %	350	2.8400	2.8600	2110	240	691	[+]
IZS	2.79 2.99	2.6000 3.1600	16:13 16:13 16:13 16:13	89 500 1000 327	2,8600 2,8600 2,8600 2,8600	1 2 3 2	591 2400 3400 2345	2.8300 2.8200 2.8100 2.8000	2.8700 2.8800 2.8900 2.9000	799 600 9900 1000	2 2 5 1
JRHOLDING	5,0000	12:04	1000	5.00	0.00 %	180	4.8400	5.0000	18675	2	11	[+]
JRH	4.84 5.00	4.5000 5.5000	11:33 11:33 11:27 09:01	900 44 4 200	4,8400 4,8400 4,8400 5,0000	1 1 1 2	50 739 70 59	4.8200 4.8100 4.7600 4.7400	5.1800 5.2000 5.2200 5.2400	186 688 705 914	1 2 2 1
JSW	26,8000	17:04	100	26.90	-1.22 %	1379	26.8000	26.8400	45	413	11 145	[+]
JSW	26.60 27.35	24.2100 29.5900	17:00 17:00 17:00 17:00	96 31 16 35	26,8000 26,8000 26,8000 26,8000	3 2 1 9	14 37 150 1647	26.7900 26.7700 26.7600 26.7500	26.8500 26.8600 26.8700 26.8800	1 16 1490 1000	1 1 2 1
JWWINVEST	3,0700	16:19	95	3.10	-0.97 %	376	3.0100	3.0800	200	7	21	[+]
JWW	3.00 3.10	2.7900 3.4100	16:19 15:52 15:44 14:07	55 45 100 170	3,0600 3,0600 3,0600 3,0000	1 1 1 1	798 700 200 1000	3.0000 2.9700 2.9600 2.9500	3.0900 3.1000 3.1100 3.1300	200 513 1801 383	1 2 1 2
KCI	0,9160	16:47	15	0.91	0.22 %	10221	0.9040	0.9160	18976	17	15	[+]
KCI	0.90 0.92	0.8240 1.0050	15:39 15:22 15:10 14:25	6 803 85 17	0,9040 0,9160 0,9160 0,9160	3 1 2 1	10033 5000 15000 5000	0.9020 0.9000 0.8920 0.8820	0.9180 0.9200 0.9220 0.9240	1670 7128 20 20	2 5 1 1
KERNEL	18,1000	17:00	6	17.98	1.46 %	15000	18.0000	18.1000	1210	4	79	[+]
KER	17.82 18.10	16.2000 19.7600	17:00 17:00 17:00 17:00	484 94 80 20	18,1000 18,1000 18,1000 18,1000	2 1 5 2	393 419 5178 82	17.8400 17.8200 17.8000 17.7200	18.1200 18.1400 18.2000 18.5000	650 9577 100 120	2 1 1 1
KETY	903,5000	17:00	3	913.50	-1.09 %	114	902.0000	904.0000	16	5	4 091	[+]
KTY	900.00 915.00	822.5000 1004.0000	17:00 17:00 17:00 17:00	1 1 10 5	903,5000 903,5000 903,5000 903,5000	1 10 22 3	14 484 501 102	901.0000 900.5000 900.0000 899.5000	904.5000 905.0000 905.5000 906.0000	17 239 3 16	4 3 1 2
KGHM	135,9000	17:02	130	136.90	-1.38 %	4230	135.8500	135.9000	10241	336	45 764	[+]
KGH	135.35 137.45	123.2500 150.5500	17:02 17:02 17:02 17:02	50 7 634 844	135,9000 135,9000 135,9000 135,9000	5 1 4 1	5791 859 1680 1249	135.8000 135.7500 135.7000 135.6500	135.9500 136.0000 136.0500 136.1000	743 203 12 493	1 2 1 2
KGL	14,4000	09:00	1	14.40	2.13 %	85	13.9000	14.2000	100	0	0	[+]
KGL	14.40 14.40	13.0000 15.8000	09:00 14:06 13:13 09:00	2 84 16 7	14,4000 14,1000 14,1000 14,4000	2 1 0 0	611 10 0 0	13.2000 10.0000 0.0000 0.0000	14.4000 14.8000 14.9000 15.0000	866 681 100 7	6 1 1 2
KINOPOL	18,5000	17:00	124	18.40	0.54 %	302	18.4500	18.5000	1541	9	174	[+]
KPL	18.05 18.50	16.6000 20.2000	17:00 17:00 16:36 16:35	19 7 1981 100	18,5000 18,5000 18,4500 18,4500	1 2 2 6	500 557 386 871	18.3000 18.2500 18.2000 18.1500	18.5500 18.6000 18.6500 18.7500	500 714 556 500	1 3 2 1
KOGENERA	63,2000	17:00	5	63.40	-0.32 %	75	62.6000	63.2000	204	5	306	[+]
KGN	61.70 64.00	57.1000 69.7000	16:32 16:32 16:23 16:21	21 50 43 50	63,5000 63,5000 63,5000 63,5000	1 3 1 3	19 107 110 536	62.5000 62.3000 62.2000 62.1000	63.4000 63.8000 63.9000 64.0000	80 80 90 253	1 1 2 4
KOMPAP	26,0000	10:43	16	27.00	-3.70 %	900	26.0000	27.0000	375	0	2	[+]
KMP	26.00 27.00	24.4000 29.6000	09:25 17:00 10:34 10:34	50 3 159 91	27,0000 27,0000 26,0000 26,0000	1 0 0 0	200 0 0 0	24.0000 0.0000 0.0000 0.0000	27.4000 27.8000 28.0000 29.8000	149 233 660 73	1 1 2 1
KOMPUTRON	5,3800	15:17	31	5.30	1.51 %	489	5.2600	5.3600	5	2	8	[+]
KOM	5.26 5.38	4.7700 5.8200	15:17 15:04 14:45 14:45	119 2 235 164	5,3600 5,3600 5,3600 5,3400	2 3 2 2	1648 1008 620 623	5.2400 5.2200 5.1400 5.1200	5.3800 5.4000 5.4200 5.4400	969 1 400 468	1 1 1 2
KPPD	30,6000	11:01	10	30.60	-0.65 %	39	30.6000	31.4000	7	0	0	[+]
KPD	30.60 30.60	27.6000 33.6000	14:23 14:19 10:12 09:35	56 50 5 4	30,8000 30,8000 31,4000 30,2000	1 1 1 1	250 40 15 2	30.2000 29.0000 28.4000 26.0000	31.6000 32.0000 32.8000 33.2000	240 198 45 250	1 1 1 1
KRAKCHEM	0,9440	11:11	58	0.94	0.43 %	11	0.9240	0.9400	500	2	2	[+]
KCH	0.90 0.94	0.8460 1.0300	11:11 10:21 09:59 09:57	62 35 258 412	0,9300 0,9040 0,9400 0,9400	1 2 4 2	56 690 4518 7767	0.9060 0.9040 0.9020 0.9000	0.9420 0.9440 0.9460 0.9680	1000 1309 1029 824	1 2 1 1
KRKA	900,0000	17:00	74	834.00	7.91 %	5	822.0000	900.0000	929	0	229	[+]
KRK	824.00 900.00	752.0000 916.0000	17:00 17:00 17:00 17:00	1 6 6 4	900,0000 900,0000 900,0000 900,0000	1 1 1 1	2 1 5 30	820.0000 818.0000 812.0000 810.0000	988.0000 1835.0000 0.0000 0.0000	1 23 0 0	1 1 0 0
KRUK	411,8000	17:00	20	414.00	-0.53 %	500	411.0000	412.0000	596	27	10 944	[+]
KRU	409.00 415.50	372.6000 455.4000	17:00 17:00 17:00 17:00	34 16 9 6	411,8000 411,8000 411,8000 411,8000	2 2 1 1	321 162 5 159	410.0000 409.7000 409.4000 409.3000	412.3000 412.4000 412.5000 412.6000	3 22 64 11	1 2 1 2
KRVITAMIN	10,0000	11:18	2000	10.00	-0.50 %	283	9.9800	10.1000	200	2	20	[+]
KVT	10.00 10.00	9.0000 11.0000	13:38 13:38 09:13 09:08	40 3 4245 1986	10,0500 10,0500 10,1000 10,1000	3 1 1 1	159 120 4 240	9.9600 9.9400 9.9200 9.8800	10.1500 10.2000 10.2500 10.3000	135 253 1417 1738	1 2 2 2
KSGAGRO	2,9300	15:07	286	3.00	-1.68 %	478	2.9200	2.9500	1507	5	14	[+]
KSG	2.91 3.00	2.7000 3.3000	14:51 14:25 12:25 11:30	42 42 126 1000	2,9300 2,9500 2,9200 2,9500	1 1 2 3	100 262 1012 2846	2.9100 2.8900 2.8800 2.8700	2.9900 3.0800 3.0900 3.1000	955 630 1869 4350	1 3 3 3
LARQ	1,7550	09:10	2	1.76	0.00 %	334	1.6450	1.7900	648	0	0	[+]
LRQ	1.76 1.76	1.5800 1.9300	13:15 12:44 09:41 09:00	2833 2 598 2	1,7550 1,7500 1,7500 1,7500	1 1 1 2	4000 1400 7 1159	1.6400 1.6200 1.6150 1.5400	1.8400 1.9000 1.9200 1.9300	69 600 363 240	1 1 1 1
LENA	2,8300	15:01	500	2.78	1.80 %	5	2.8000	2.8300	1085	1	1	[+]
LEN	2.78 2.83	2.5100 3.0500	09:11 09:00 15:59 15:59	5 2 18 25	2,8300 2,7800 2,7800 2,7800	2 2 2 3	545 2057 14 2125	2.7800 2.7700 2.7600 2.7500	2.8500 2.8600 2.8700 2.8900	4515 1500 2000 750	3 1 1 2
LENTEX	7,8200	13:54	100	7.80	0.26 %	113	7.8000	7.8200	300	0	4	[+]
LTX	7.80 7.82	7.0200 8.5800	10:37 09:00 16:48 16:02	300 98 150 180	7,8000 7,8000 7,8000 7,8000	1 1 2 1	511 126 1400 700	7.6800 7.4600 7.3200 7.2800	7.8400 7.8600 7.8800 7.9000	2374 1250 935 585	1 2 1 3
LESS	0,2410	17:00	2	0.24	0.42 %	290	0.2400	0.2410	58	50	12	[+]
LES	0.23 0.24	0.2160 0.2640	16:44 16:41 16:24 16:24	60 60 60 60	0,2400 0,2400 0,2400 0,2400	1 2 2 6	60 268 120 6300	0.2340 0.2320 0.2310 0.2300	0.2420 0.2440 0.2450 0.2460	60 60 240 60	1 1 4 1
LIBET	1,3600	16:17	200	1.42	-4.23 %	5144	1.3600	1.4200	1309	3	4	[+]
LBT	1.36 1.42	1.2800 1.5600	12:25 10:04 09:17 09:00	783 41 1476 10	1,4200 1,4200 1,4200 1,4200	1 1 1 1	8000 179997 200 350	1.3550 1.3500 1.3100 1.3050	1.4250 1.4400 1.4450 1.4500	442 1733 7490 1663	1 2 1 2
LOKUM	22,2000	15:38	10	22.30	-0.45 %	51	21.7000	22.2000	4	0	1	[+]
LKD	21.70 22.30	20.1000 24.5000	11:49 11:06 10:23 10:15	5 1 10 37	21,7000 22,3000 22,0000 22,3000	1 1 2 1	100 100 150 26	21.4000 21.3000 21.0000 20.9000	22.3000 22.6000 22.7000 22.8000	62 40 45 182	1 1 1 3
LPP	16 105,0000	17:02	3	16,170.00	-0.28 %	10	16105.0000	16110.0000	13	3	46 748	[+]
LPP	15,855.00 16,170.00	14555.0000 17785.0000	17:02 17:02 17:02 17:02	1 6 6 6	16 105,0000 16 105,0000 16 105,0000 16 105,0000	1 1 1 1	1 1 6 1	16080.0000 16075.0000 16055.0000 16050.0000	16115.0000 16120.0000 16125.0000 16130.0000	9 15 11 9	1 4 2 1
LSISOFT	26,0000	17:00	1	26.00	0.00 %	400	25.4000	26.0000	683	10	257	[+]
LSI	25.20 26.20	23.4000 28.6000	16:01 16:01 15:37 15:37	291 39 121 94	25,8000 25,8000 25,8000 25,8000	4 4 1 2	869 2000 300 260	25.2000 25.0000 24.4000 24.0000	26.2000 26.4000 26.6000 26.8000	385 800 400 575	2 1 1 2
LUBAWA	9,1800	17:00	25	9.34	-1.71 %	1200	9.1750	9.1800	3073	150	1 385	[+]
LBW	9.13 9.40	8.4100 10.2700	17:00 17:00 17:00 17:00	11 9 8 69	9,1800 9,1800 9,1800 9,1800	1 3 2 1	760 814 900 181	9.1700 9.1600 9.1500 9.1400	9.1900 9.2050 9.2100 9.2150	21 55 30 20	2 2 2 1
MABION	9,5700	17:00	100	9.63	-0.62 %	293	9.5700	9.6500	130	54	519	[+]
MAB	9.57 9.81	8.6700 10.5800	17:00 17:00 17:00 17:00	7 5 3 2	9,5700 9,5700 9,5700 9,5700	2 5 2 5	8 374 1129 5087	9.5600 9.5500 9.5400 9.5100	9.6700 9.6800 9.7000 9.7200	610 4 4 2	1 2 2 1
MAKARONPL	19,5800	17:00	4	19.58	0.41 %	2	19.4200	19.5800	305	1	23	[+]
MAK	19.40 19.58	17.6400 21.5000	17:00 16:40 16:40 16:40	1 14 60 1	19,5800 19,4000 19,4200 19,4400	3 1 2 3	347 2 29 104	19.4000 19.3800 19.3600 19.3200	19.6400 19.6600 19.6800 19.7000	35 2 7 710	1 1 1 4
MANGATA	64,8000	14:49	33	67.20	-1.22 %	1	65.2000	65.4000	1	0	20	[+]
MGT	64.80 67.20	60.6000 73.8000	14:49 14:49 14:34 13:58	1 34 3 14	64,8000 65,0000 65,0000 65,0000	1 1 1 1	1 17 40 50	65.0000 64.8000 64.6000 64.4000	65.6000 65.8000 66.0000 66.6000	1 1 31 1	1 1 2 1
MARVIPOL	7,6000	17:00	343	7.58	0.00 %	251	7.6000	7.6200	175	1	11	[+]
MVP	7.58 7.62	6.8400 8.3200	16:20 16:20 15:08 15:08	125 25 256 44	7,6200 7,6200 7,6000 7,6000	1 1 1 1	832 50 600 190	7.5800 7.5600 7.5400 7.5200	7.6400 7.6800 7.7000 7.7200	60 190 1279 383	1 1 5 2
MAXCOM	6,3800	17:00	2	6.40	-0.31 %	12	6.2800	6.4000	536	5	29	[+]
MXC	6.16 6.48	5.7600 7.0400	16:48 16:48 16:47 16:47	40 2 2 2	6,4000 6,4000 6,3800 6,3800	1 1 1 3	2 2 2 6	6.2600 6.2400 6.2200 6.2000	6.4200 6.4400 6.4600 6.4800	2 4 2 159	1 2 1 4
MBANK	877,0000	17:00	59	855.00	1.98 %	262	871.6000	877.4000	1	20	17 802	[+]
MBK	849.00 878.80	769.6000 940.4000	17:00 17:00 17:00 17:00	43 2 5 6	877,0000 877,0000 877,0000 877,0000	2 1 2 1	203 56 208 62	871.0000 870.4000 869.8000 869.2000	877.6000 878.0000 878.4000 878.8000	63 53 20 23	2 2 1 3
MBWS	13,0000	11:25	19	0.00	0.00 %	103	12.5000	19.6000	150	0	0	[+]
MBW	0.00 0.00	11.7000 14.3000	09:02 09:01 09:01 09:01	33 2 2 2	13,3000 13,7000 13,7000 13,7000	1 1 1 0	110 6 163 0	12.0000 10.0000 6.0000 0.0000	19.7000 20.7000 20.8000 25.5000	140 130 130 155	1 1 1 1
MCI	28,7000	16:07	307	29.10	-1.37 %	595	28.7000	29.0000	909	1	33	[+]
MCI	28.70 29.10	26.2000 32.0000	15:57 15:57 15:48 15:44	100 16 70 30	28,7000 28,7000 28,8000 28,8000	2 1 1 1	210 11 400 100	28.6000 28.5000 28.4000 28.3000	29.1000 29.2000 29.3000 29.4000	730 1000 1261 910	4 1 5 4
MDIENERGIA	1,1100	15:40	1	1.10	0.91 %	2022	1.1100	1.1150	1912	6	6	[+]
MDI	1.05 1.12	0.9900 1.2100	15:02 14:57 13:32 12:49	750 150 107 495	1,1150 1,1100 1,1100 1,1050	1 2 2 1	1505 26 17 200	1.1050 1.0600 1.0550 1.0500	1.1200 1.1250 1.1300 1.1350	58 30 20 30	5 1 2 1
MEDICALG	33,5000	17:00	136	33.00	1.06 %	3	33.3000	33.5000	291	31	1 032	[+]
MDG	32.00 33.50	29.7000 36.3000	17:00 17:00 17:00 17:00	165 53 355 300	33,5000 33,5000 33,5000 33,5000	1 1 2 3	1319 70 74 201	33.1000 33.0000 32.9000 32.8500	33.6000 33.6500 33.7000 33.7500	370 98 500 34	1 2 1 1
MEDINICE	8,0000	17:04	500	7.80	1.91 %	100	8.0000	8.0200	500	16	130	[+]
ICE	7.76 8.00	7.0200 8.5800	17:04 17:04 17:04 17:02	160 260 10 1000	8,0000 8,0000 8,0000 8,0000	2 1 1 2	1205 220 2 161	7.8500 7.8000 7.7900 7.7600	8.0400 8.0500 8.1000 8.1200	3000 600 650 10	1 2 2 1
MENNICA	30,9000	17:00	1	30.90	0.00 %	155	30.6000	30.9000	320	1	20	[+]
MNC	30.60 30.90	27.9000 33.9000	16:33 16:33 16:28 16:28	2 7 2 6	30,9000 30,9000 30,9000 30,9000	2 1 2 1	509 30 277 45	30.4000 30.3000 30.2000 29.2000	31.0000 31.4000 31.5000 31.9000	426 500 35 681	2 1 1 3
MERCATOR	47,9000	17:00	60	48.25	-0.83 %	92	47.8000	47.9000	250	3	159	[+]
MRC	47.80 48.55	43.4500 53.0000	17:00 17:00 17:00 17:00	75 25 21 4	47,9000 47,9000 47,9000 47,9000	1 1 2 2	100 54 1042 120	47.7000 47.6500 47.6000 47.5500	48.0000 48.1000 48.3000 48.3500	84 100 74 130	1 1 1 2
MERCOR	26,0000	17:00	12	26.00	0.00 %	500	25.8000	26.0000	106	1	18	[+]
MCR	25.90 26.00	23.4000 28.6000	16:01 15:58 15:10 11:53	322 101 4 100	25,9000 25,9000 26,0000 26,0000	1 1 2 3	187 100 91 229	25.6000 25.4000 25.2000 25.1000	26.1000 26.2000 26.3000 26.4000	183 171 77 76	1 3 1 1
MEXPOLSKA	3,7000	17:00	2	3.69	-0.54 %	1800	3.6500	3.7000	9480	0	1	[+]
MEX	3.61 3.70	3.3300 4.0500	16:18 13:27 13:21 12:34	18 3 14 140	3,7000 3,7000 3,7000 3,7000	1 1 1 1	3 40 1000 555	3.6200 3.6100 3.6000 3.5800	3.7600 3.7800 3.7900 3.8000	1183 1200 148 1209	1 1 1 1
MFO	34,3000	16:45	20	35.00	0.88 %	100	33.6000	34.3000	77	2	57	[+]
MFO	33.00 35.60	31.5000 38.5000	16:44 16:27 16:25 16:25	15 1 23 11	34,3000 34,2000 33,2000 33,2000	1 2 1 2	56 77 302 865	33.5000 33.2000 33.1000 33.0000	34.6000 34.9000 35.0000 35.6000	335 32 150 101	2 1 1 2
MILKILAND	1,9800	16:09	376	1.97	0.51 %	124	1.9800	1.9900	10	8	17	[+]
MLK	1.94 1.98	1.7700 2.1600	16:09 16:09 16:08 15:32	140 284 570 50	1,9800 1,9800 1,9800 1,9800	1 2 1 3	6 3996 1000 3620	1.9450 1.9400 1.9300 1.9200	2.0000 2.0200 2.0400 2.0500	9000 878 150 1806	1 1 1 3
MILLENNIUM	15,0900	17:03	1107	14.90	0.94 %	6274	15.0900	15.1000	4176	713	10 687	[+]
MIL	14.76 15.10	13.4100 16.3900	17:00 17:00 17:00 17:00	2015 1285 387 3071	15,0900 15,0900 15,0900 15,0900	2 2 2 2	2614 384 1945 524	15.0800 15.0700 15.0600 15.0500	15.1100 15.1200 15.1300 15.1400	162 5 2819 180	1 1 3 1
MIRACULUM	0,8500	17:00	10	0.85	-0.93 %	60	0.8440	0.8500	1955	7	6	[+]
MIR	0.84 0.85	0.7660 0.9340	14:33 11:41 11:41 11:26	747 210 1750 100	0,8440 0,8440 0,8500 0,8500	1 1 1 1	1379 4000 5000 789	0.8420 0.8400 0.8300 0.8200	0.8560 0.8580 0.8600 0.8680	990 1619 1850 2390	1 2 1 1
MIRBUD	14,4000	17:02	137	14.02	2.27 %	1000	14.3000	14.4000	3642	91	1 283	[+]
MRB	13.96 14.40	12.6200 15.4200	17:00 17:00 17:00 17:00	1741 100 500 37	14,4000 14,4000 14,4000 14,4000	1 1 1 1	100 352 1000 27	14.2500 14.2000 14.0800 14.0700	14.4500 14.4600 14.4800 14.5000	2092 1 600 3140	3 1 2 7
MLPGROUP	80,0000	09:00	20	80.00	-0.99 %	17	80.0000	80.6000	18	0	2	[+]
MLG	80.00 80.00	72.0000 88.0000	13:08 12:39 12:22 09:00	2 1 2 2	80,8000 80,8000 80,8000 82,0000	1 2 1 1	25 35 25 50	79.0000 78.8000 78.6000 78.4000	80.8000 82.0000 82.6000 82.8000	110 111 4 1	1 2 1 1
MLSYSTEM	16,8600	17:00	250	16.50	0.24 %	1562	16.8600	16.8800	2	11	191	[+]
MLS	16.50 16.86	14.8600 18.1400	16:45 16:43 16:40 16:40	144 100 7 152	16,8600 16,8600 16,8600 16,8600	1 3 1 1	455 2522 250 2	16.8000 16.7000 16.6400 16.6200	16.9200 16.9400 16.9600 16.9800	279 175 2 256	1 1 1 3
MOBRUK	292,5000	17:00	16	294.00	-0.51 %	49	292.5000	295.0000	82	12	3 638	[+]
MBR	291.00 297.00	265.0000 323.0000	17:00 17:00 17:00 17:00	10 10 13 10	292,5000 292,5000 292,5000 292,5000	5 3 18 9	77 270 447 258	292.0000 291.5000 291.0000 290.5000	296.0000 296.5000 297.5000 298.0000	68 429 13 346	3 3 2 4
MOJ	1,4500	14:50	51	0.00	0.00 %	6508	1.3500	1.4500	8139	0	0	[+]
MOJ	0.00 0.00	1.3100 1.5900	09:50 13:49 13:49 15:32	1750 192 8 992	1,4500 1,4500 1,4500 1,4500	2 1 1 1	880 249 45 1000	1.3000 1.2900 1.2000 1.1700	1.5600 1.5900 1.6700 1.7200	432 1000 404 300	1 1 1 1
MOL	32,9000	16:35	100	32.80	0.61 %	1	32.2200	32.9600	96	10	345	[+]
MOL	32.66 32.90	29.5200 36.0800	16:00 16:00 15:59 15:59	898 1000 1000 1000	32,9000 32,9000 32,9000 32,9000	1 1 1 1	148 15 1 1	32.1000 32.0000 31.8400 31.7000	33.0000 33.0200 33.1000 33.2000	5638 35 2 1	19 1 1 1
MOLECURE	7,9300	17:00	98	7.22	10.29 %	1000	7.9100	7.9300	1418	251	1 891	[+]
MOC	7.22 7.93	6.5000 7.9400	17:00 17:00 17:00 17:00	302 198 2 500	7,9300 7,9300 7,9300 7,9300	1 2 1 1	200 1134 1000 1835	7.9000 7.7700 7.7600 7.7200	7.9400 7.9600 7.9800 7.9900	225 166 50 200	2 1 1 1
MONNARI	5,0800	17:00	8	5.06	0.40 %	792	5.0200	5.0800	3591	2	10	[+]
MON	5.02 5.08	4.5600 5.5600	15:23 12:57 11:56 11:56	200 200 93 67	5,0200 5,0800 5,0200 5,0600	1 2 1 1	594 1072 268 340	4.9800 4.9600 4.9400 4.8500	5.1000 5.1200 5.1600 5.1800	25101 300 1000 1825	2 2 1 3
MOSTALPLC	15,2500	16:02	2	15.20	2.35 %	111	15.0000	15.2500	48	0	2	[+]
MSP	15.20 15.30	13.7000 16.7000	16:02 14:02 09:36 09:36	7 13 5 20	15,2500 15,2500 15,3000 15,3000	3 1 1 1	330 15 15 100	14.9000 14.7500 14.5500 14.5000	15.3000 15.4000 15.5500 15.6000	744 80 100 20	2 1 1 1
MOSTALWAR	7,9200	17:00	5	7.94	-2.22 %	3	7.8800	7.9200	204	5	42	[+]
MSW	7.82 8.00	7.1600 8.7200	16:34 16:34 16:31 16:26	28 69 30 30	7,8800 7,8800 7,8800 7,8400	1 5 1 3	220 469 150 230	7.8400 7.8200 7.8000 7.7800	8.0000 8.0800 8.1000 8.1400	171 215 1003 211	1 2 1 1
MOSTALZAB	6,0300	17:03	333	6.00	0.84 %	2002	6.0000	6.0400	1832	14	82	[+]
MSZ	5.98 6.04	5.4000 6.6000	17:00 17:00 16:35 16:20	2 6 70 500	6,0300 6,0300 6,0400 6,0300	1 2 2 3	400 2037 1300 950	5.9900 5.9800 5.9700 5.9600	6.0500 6.0700 6.0900 6.1000	893 388 1630 1030	1 1 4 4
MOVIEGAMES	13,8600	17:00	25	14.06	-1.56 %	1	13.5400	13.8600	91	19	255	[+]
MOV	12.80 14.08	12.6600 15.4600	17:00 17:00 17:00 16:45	17 439 11 64	13,8600 13,8600 13,8600 13,5000	1 2 1 2	1 26 700 1002	13.5200 13.5000 13.4800 13.4600	13.8800 13.9000 13.9600 14.0000	51 130 100 229	2 1 1 1
MURAPOL	40,6000	17:00	50	40.90	-0.25 %	450	40.6000	41.0000	98	16	637	[+]
MUR	40.60 41.25	36.8500 44.9500	17:00 17:00 17:00 17:00	5 37 194 106	40,6000 40,6000 40,6000 40,6000	2 2 1 1	125 400 11 50	40.5000 40.4000 40.3500 40.3000	41.1000 41.2500 41.3000 41.4500	130 22 129 352	1 1 2 3
MUZA	12,8000	10:24	1	0.00	0.00 %	40	12.8500	13.1000	140	0	0	[+]
MZA	0.00 0.00	11.5500 14.0500	13:52 11:10 13:34 11:43	5 1 10 14	13,1000 13,1000 13,2000 12,8000	1 1 1 1	30 300 50 596	12.7500 12.7000 12.6500 12.6000	13.2000 13.4000 13.5000 13.6000	1069 501 353 245	4 2 1 1
MWTRADE	3,3800	16:30	10	3.32	0.00 %	500	3.3000	3.3800	7015	0	0	[+]
MWT	3.32 3.38	3.0000 3.6400	16:19 09:45 12:25 12:25	10 10 601 399	3,3200 3,3200 3,3800 3,3800	2 3 1 1	520 1016 600 490	3.2000 3.1400 3.0800 2.7400	3.5000 3.5400 3.6000 3.7400	739 1050 500 1264	2 2 1 3
NANOGROUP	2,5800	17:00	700	2.59	1.18 %	10	2.5750	2.5800	961	15	38	[+]
NNG	2.51 2.59	2.3300 2.8400	17:00 16:36 16:32 16:31	300 84 80 200	2,5800 2,5200 2,5200 2,5200	3 1 3 2	1448 200 1647 7000	2.5200 2.5150 2.5100 2.5050	2.5850 2.5900 2.5950 2.6000	518 1800 3827 2000	1 2 2 1
NEPTIS	133,0000	17:00	1	135.00	0.00 %	66	128.0000	133.0000	55	0	1	[+]
YAN	133.00 135.00	122.0000 148.0000	17:00 17:00 16:15 09:00	1 1 6 1	133,0000 133,0000 133,0000 135,0000	1 1 1 2	10 12 1 2	126.0000 124.0000 123.0000 122.0000	135.0000 140.0000 141.0000 145.0000	9 14 22 28	1 1 1 1
NEUCA	670,0000	17:00	7	670.00	0.15 %	17	666.0000	670.0000	18	1	390	[+]
NEU	665.00 670.00	603.0000 737.0000	17:00 17:00 17:00 17:00	4 2 3 1	670,0000 670,0000 670,0000 670,0000	3 4 6 8	35 25 26 44	665.0000 664.0000 663.0000 662.0000	671.0000 673.0000 674.0000 675.0000	15 12 11 31	2 2 2 1
NEWAG	70,4000	17:00	40	70.60	-0.28 %	2	69.9000	70.4000	98	1	102	[+]
NWG	69.70 70.60	63.6000 77.6000	17:00 16:48 16:48 16:48	50 44 1 1	70,4000 70,4000 70,4000 70,4000	2 6 13 2	25 92 394 53	69.7000 69.6000 69.5000 69.4000	70.5000 70.6000 70.7000 70.8000	195 208 27 63	3 2 2 2
NEXITY	2,5000	12:46	136	2.46	4.17 %	140	2.3400	2.4000	799	3	7	[+]
NXG	2.26 2.50	2.2200 2.7000	12:12 12:08 12:08 11:51	125 263 12 502	2,5000 2,5000 2,5000 2,5000	2 2 1 2	140 49 100 200	2.3200 2.3000 2.2800 2.2600	2.5000 2.5400 2.5800 2.6000	4395 772 1510 4756	3 2 2 3
NOCTILUCA	102,0000	17:00	2	101.00	0.49 %	255	100.0000	102.0000	70	0	47	[+]
NCL	100.00 102.50	91.0000 111.0000	16:47 16:47 16:47 16:47	50 32 1 2	100,0000 100,5000 100,5000 101,0000	2 1 1 7	45 21 20 304	99.6000 99.4000 99.2000 99.0000	102.5000 103.0000 103.5000 104.0000	158 242 134 100	5 5 3 1
NOVAVISGR	1,3300	17:00	1000	1.31	1.53 %	1000	1.3260	1.3300	900	45	60	[+]
NVG	1.30 1.34	1.1800 1.4400	16:15 16:15 16:15 16:12	205 1000 295 100	1,3240 1,3260 1,3260 1,3300	1 1 1 1	319 2316 21 21	1.3240 1.3200 1.3100 1.3040	1.3360 1.3380 1.3400 1.3420	3500 2400 3900 6530	1 1 1 1
NOVITA	94,8000	17:00	14	94.80	0.00 %	116	94.8000	95.0000	46	0	21	[+]
NVT	93.00 95.40	85.4000 104.0000	12:39 11:49 11:49 11:46	1 15 25 50	94,8000 93,2000 95,4000 95,0000	1 1 4 2	20 452 153 10	93.6000 93.4000 93.0000 92.4000	95.4000 95.8000 96.0000 96.2000	5 5 165 5	1 1 3 1
NTCAPITAL	0,6500	17:00	30	0.64	0.00 %	500	0.6360	0.6500	395	7	4	[+]
NTC	0.64 0.65	0.5800 0.7080	16:25 16:25 16:25 16:25	2 5 9 1191	0,6380 0,6380 0,6380 0,6500	2 1 2 1	2000 4777 600 2573	0.6300 0.6280 0.6240 0.6220	0.6540 0.6560 0.6600 0.6620	10430 500 1300 70	2 1 2 1
NTTSYSTEM	11,0000	16:37	85	10.90	1.38 %	97	10.8000	11.0000	262	1	12	[+]
NTT	10.70 11.00	9.8200 11.9500	16:37 16:37 16:37 16:37	65 150 150 135	10,9500 10,9500 10,9500 10,9500	2 1 1 1	145 282 317 466	10.7000 10.6500 10.6000 10.5500	11.1000 11.1500 11.2000 11.2500	603 1334 1450 100	1 2 3 2
ODLEWNIE	9,0000	10:32	4	9.04	-0.22 %	40	9.0400	9.0800	2830	0	0	[+]
ODL	9.00 9.04	8.1400 9.9400	10:05 09:45 15:38 15:23	1 1 150 20	9,0400 9,0400 9,0200 9,0200	7 1 4 1	1465 30 1850 2	9.0000 8.9800 8.9000 8.8800	9.1000 9.1600 9.1800 9.2600	70 30 131 220	1 1 1 1
ONDE	10,1000	17:00	5547	10.08	0.00 %	1247	10.0400	10.1800	2625	14	143	[+]
OND	10.00 10.18	9.0800 11.0800	17:00 16:40 16:36 16:21	22 102 200 200	10,1000 10,0400 10,1000 10,1000	2 6 1 3	520 1017 133 401	10.0200 10.0000 9.9900 9.9800	10.2000 10.2400 10.2600 10.2800	2251 810 390 2530	7 2 2 3
ONESANO	0,8880	16:47	53	0.91	-1.33 %	217	0.8880	0.8900	1725	8	7	[+]
ONO	0.89 0.91	0.8160 0.9960	16:47 16:47 16:24 16:24	1935 1988 82 418	0,8880 0,9000 0,8880 0,8900	3 3 2 2	2568 3060 120 200	0.8860 0.8840 0.8820 0.8800	0.9100 0.9140 0.9160 0.9180	500 98 20 20	1 4 1 1
OPONEOPL	93,4000	17:00	1	91.80	1.74 %	4	92.4000	93.4000	303	3	319	[+]
OPN	91.20 93.40	82.8000 100.5000	17:00 16:45 16:44 16:44	1 8 51 41	93,4000 93,0000 93,0000 93,0000	1 1 1 2	58 15 8 349	92.2000 92.0000 91.8000 91.2000	93.6000 93.8000 94.0000 94.2000	91 27 108 14	2 2 1 1
OPTEAM	3,9200	11:57	100	3.92	0.00 %	1015	3.7600	3.9200	1940	0	0	[+]
OPM	3.92 3.92	3.5400 4.3000	09:00 12:15 12:12 12:12	663 30 768 200	3,9200 3,9200 3,8600 3,8600	3 1 3 1	2046 80 711 200	3.7400 3.7200 3.7000 3.6800	3.9400 4.0000 4.0400 4.0600	120 435 270 887	1 2 1 2
ORANGEPL	8,9440	17:00	215	8.99	-0.95 %	251	8.9440	8.9500	800	442	3 951	[+]
OPL	8.91 9.01	8.0920 9.8880	17:00 17:00 17:00 17:00	44 233 480 305	8,9440 8,9440 8,9440 8,9440	2 1 2 1	25 554 43 500	8.9380 8.9360 8.9340 8.9300	8.9520 8.9540 8.9620 8.9640	1437 185 1618 1276	1 1 1 2
ORCOGROUP	4,7000	16:44	1	4.70	2.17 %	300	4.2800	4.7000	18999	0	0	[+]
OPG	4.70 4.70	4.2400 5.1500	13:00 17:00 16:19 09:00	900 1 1 292	4,6000 4,6000 4,7000 4,9000	1 1 1 1	828 307 3000 2300	4.2600 4.2400 4.2000 4.1600	4.9000 4.9800 5.0000 5.1500	27248 4692 723 1354	1 1 1 2
OTLOG	14,8600	16:28	1	14.80	0.41 %	6	14.6600	14.8600	223	1	10	[+]
OTS	14.62 14.90	13.3200 16.2800	16:18 16:15 15:50 14:53	4 1 10 2	14,6600 14,8600 14,8400 14,8600	1 2 3 3	35 977 106 200	14.6400 14.6200 14.4200 14.4000	14.8800 14.9200 14.9800 15.0000	144 10 67 1050	1 1 1 2
OTMUCHOW	5,0800	16:26	53	5.26	-3.42 %	145	5.0800	5.2400	999	1	7	[+]
OTM	5.04 5.26	4.7400 5.7800	16:26 16:25 15:16 11:07	10 500 1 126	5,1000 5,1200 5,2400 5,0400	1 4 1 1	374 977 894 875	5.0400 5.0200 5.0000 4.9300	5.2600 5.2800 5.3400 5.3800	1130 2166 107 800	1 2 1 1
PAMAPOL	2,5800	14:36	15	2.53	0.78 %	4	2.5200	2.5800	206	2	5	[+]
PMP	2.50 2.60	2.2800 2.7800	14:36 14:36 13:40 13:36	4 50 40 86	2,5500 2,5400 2,5300 2,5000	4 3 1 2	158 276 110 314	2.5100 2.5000 2.4900 2.4800	2.5900 2.6000 2.6100 2.6200	605 1343 24 1000	1 2 2 1
PANOVA	16,3000	15:01	39	16.30	0.62 %	16	16.1000	16.4000	458	0	4	[+]
NVA	16.30 16.30	14.7000 17.9000	12:05 11:36 15:26 11:48	179 5 298 5	16,3000 16,3000 16,2000 16,2000	1 4 2 2	95 672 20 172	16.0500 16.0000 15.9000 15.7500	16.7000 16.8000 16.9000 16.9500	149 1836 93 184	2 4 1 2
PASSUS	62,6000	17:00	1	61.80	4.33 %	240	62.0000	62.6000	46	4	264	[+]
PAS	61.00 63.00	55.8000 67.8000	17:00 16:48 16:42 16:39	99 20 36 50	62,6000 62,8000 63,0000 63,0000	1 2 1 3	110 109 55 66	61.8000 61.6000 61.4000 61.2000	62.8000 63.4000 63.6000 63.8000	120 37 50 180	1 2 1 2
PATENTUS	3,4900	16:19	407	3.49	-1.69 %	717	3.4200	3.4900	979	4	12	[+]
PAT	3.42 3.55	3.1500 3.8300	16:19 16:19 16:19 15:51	190 55 19 10	3,4800 3,4800 3,4800 3,4800	1 3 1 3	605 3240 500 2455	3.4100 3.4000 3.3600 3.3500	3.5000 3.5200 3.5500 3.6000	1979 10 4516 250	1 1 4 1
PCCEXOL	2,5600	16:30	295	2.58	-0.78 %	1535	2.5600	2.5800	2000	23	60	[+]
PCX	2.56 2.60	2.3300 2.8300	16:30 16:30 16:30 16:30	705 696 300 4	2,5600 2,5600 2,5700 2,5700	1 2 3 6	1000 1500 1021 2021	2.5500 2.5400 2.5300 2.5200	2.5900 2.6000 2.6100 2.6200	100 1734 500 94	1 1 1 1
PCCROKITA	69,9000	17:00	5	70.20	-0.71 %	30	69.9000	70.2000	130	2	127	[+]
PCR	69.50 70.50	63.2000 77.2000	17:00 17:00 16:34 16:23	20 3 1 13	69,9000 69,9000 70,2000 69,8000	1 2 1 3	27 117 79 85	69.8000 69.7000 69.6000 69.5000	70.3000 70.4000 70.5000 70.6000	180 37 318 139	1 2 3 2
PCFGROUP	5,0000	17:00	792	5.07	-0.40 %	389	5.0000	5.0300	11	37	184	[+]
PCF	5.00 5.09	4.5650 5.5700	17:00 16:49 16:48 16:48	38 100 6 1	5,0000 5,0300 5,0100 5,0100	1 3 1 4	500 729 1000 6559	4.9950 4.9900 4.9850 4.9800	5.0600 5.0700 5.0900 5.1000	4966 1355 737 970	3 3 3 2
PEKABEX	18,0000	16:43	253	17.75	1.41 %	345	17.9000	18.0000	4171	18	317	[+]
PBX	17.65 18.20	16.0000 19.5000	16:43 16:43 16:24 16:14	739 32 206 5	18,0000 17,9500 17,9000 17,9000	2 1 5 1	457 1058 1190 120	17.7500 17.7000 17.6500 17.5500	18.2000 18.2500 18.3000 18.3500	523 143 413 83	3 2 4 2
PEKAO	202,6000	17:01	50	201.90	0.30 %	278	202.5000	202.6000	405	596	120 528	[+]
PEO	199.75 203.60	181.7500 222.0000	17:00 17:00 17:00 17:00	200 430 436 32	202,6000 202,6000 202,6000 202,6000	2 2 1 2	293 6270 1041 1208	202.4000 202.1000 202.0000 201.9000	202.7000 202.8000 202.9000 203.0000	1453 270 7046 847	2 2 3 3
PEPCO	22,4400	17:00	109	22.12	0.49 %	451	22.4300	22.4400	16143	1 213	27 191	[+]
PCO	22.01 22.69	19.9100 24.3300	17:00 17:00 17:00 17:00	401 1378 1123 402	22,4400 22,4400 22,4400 22,4400	2 2 2 3	394 85 7 1124	22.4200 22.4100 22.4000 22.3900	22.4700 22.5000 22.5300 22.5400	983 1614 269 37	1 2 1 1
PEPEES	0,9650	15:53	20	0.99	-2.03 %	30	0.9650	0.9700	20	1	1	[+]
PPS	0.97 0.99	0.8900 1.0800	09:00 17:00 15:40 15:40	500 10 3467 533	0,9850 0,9850 0,9600 0,9600	1 1 1 1	500 110 1900 240	0.9600 0.9550 0.9500 0.9300	0.9750 0.9850 0.9900 0.9950	500 2800 1050 5000	1 1 1 1
PGE	12,5200	17:01	400	12.50	-0.40 %	101	12.5100	12.5250	8168	2 085	25 964	[+]
PGE	12.28 12.54	11.2500 13.7500	17:00 17:00 17:00 17:00	500 3342 452 3	12,5200 12,5200 12,5200 12,5200	2 2 3 3	3626 1145 10336 2250	12.5050 12.5000 12.4950 12.4900	12.5300 12.5400 12.5450 12.5500	4120 10175 578 5256	2 2 1 7
PGFGROUP	0,5220	17:00	700	0.53	-0.38 %	180	0.5020	0.5220	2300	39	20	[+]
PGV	0.49 0.53	0.4790 0.5840	17:00 16:08 16:08 16:02	300 468 250 200	0,5220 0,5220 0,5220 0,5220	1 2 1 2	100 6000 2000 2660	0.5000 0.4960 0.4910 0.4900	0.5240 0.5320 0.5400 0.5480	2298 1636 56372 2696	1 1 2 1
PHARMENA	3,5400	16:30	500	3.54	0.00 %	3	3.5300	3.5400	1395	3	10	[+]
PHR	3.41 3.54	3.1900 3.8900	15:46 15:35 14:12 14:12	3 3 169 81	3,5400 3,5300 3,5400 3,5400	1 1 2 1	50 48 103 500	3.4200 3.4100 3.4000 3.3900	3.5500 3.5600 3.6000 3.6200	876 2505 1100 498	2 1 2 1
PHN	10,0000	15:59	165	9.98	0.20 %	1565	9.9600	10.0000	235	61	608	[+]
PHN	9.98 10.30	9.0000 10.9500	15:26 14:42 14:41 14:40	150 300 250 550	10,0000 10,0000 10,0000 10,0000	1 1 4 2	509 129 1004 238	9.9400 9.9200 9.9000 9.8400	10.2500 10.3000 10.5000 10.5500	3504 524 178 1000	2 4 4 1
PHOTON	3,1700	17:00	2	3.01	2.59 %	97	3.1300	3.1700	498	20	63	[+]
PEN	3.01 3.20	2.7100 3.3100	17:00 17:00 17:00 17:00	31 1 2 8	3,1700 3,1700 3,1700 3,1700	3 2 4 2	205 200 902 200	3.1100 3.1000 3.0900 3.0800	3.1900 3.2000 3.2200 3.2300	930 100 4 1019	2 1 1 2
PKNORLEN	83,2100	17:04	25	84.60	-2.11 %	220	83.2000	83.2100	3806	3 068	254 907	[+]
PKN	82.60 84.79	76.1400 93.0600	17:03 17:02 17:00 17:00	1352 35 250 363	83,2100 83,2100 83,2100 83,2100	2 2 2 1	3958 3532 572 512	83.1800 83.1700 83.1400 83.1300	83.2200 83.2500 83.2800 83.2900	60 3169 142 1193	1 3 2 2
PKOBP	82,3800	17:02	100	82.34	0.12 %	338	82.3800	82.4000	5941	2 282	187 376	[+]
PKO	81.48 82.38	74.1200 90.5600	17:00 17:00 17:00 17:00	4 196 200 1501	82,3800 82,3800 82,3800 82,3800	1 1 1 3	690 1007 772 9200	82.3200 82.3000 82.2800 82.2600	82.4200 82.4400 82.4600 82.4800	4416 1487 915 7720	1 2 2 8
PKPCARGO	15,9300	17:00	208	16.45	-2.03 %	422	15.9300	16.0000	2500	62	986	[+]
PKP	15.90 16.45	14.8100 18.0900	17:00 17:00 17:00 17:00	200 2 300 300	15,9300 15,9300 15,9300 15,9300	1 1 9 1	2 125 3803 6	15.9200 15.9100 15.9000 15.8900	16.0500 16.0600 16.0700 16.0800	4 1 1 1	2 1 1 1
PLAYWAY	280,0000	17:00	2	283.00	-1.06 %	131	278.0000	280.0000	110	1	275	[+]
PLW	278.00 283.50	255.0000 311.0000	17:00 16:49 16:49 16:49	2 6 2 1	280,0000 279,0000 279,0000 279,0000	7 11 1 8	89 357 1 99	277.5000 277.0000 276.5000 276.0000	281.0000 282.0000 282.5000 283.5000	29 57 18 23	2 2 1 3
PLAZACNTR	3,0000	17:00	74	3.07	-1.48 %	331	2.9250	3.0000	195	76	232	[+]
PLZ	2.91 3.18	2.7650 3.3750	17:00 17:00 17:00 17:00	500 786 1 50	3,0000 3,0000 3,0000 3,0000	1 1 1 1	2500 12726 1500 1000	2.9200 2.9100 2.9000 2.8900	3.0100 3.0300 3.0400 3.0450	500 900 3200 73	1 1 1 1
POINTGROUP	2,3200	09:35	7	2.32	2.65 %	100	2.2200	2.3100	6000	0	0	[+]
PGM	2.32 2.32	2.0900 2.5500	09:00 12:07 12:07 10:47	6 10 10 5	2,3200 2,2600 2,2600 2,2600	2 1 1 1	7000 200 5 330	2.2100 2.2000 2.1400 2.1300	2.3200 2.3500 2.3900 2.4400	27640 655 1000 1000	3 1 1 1
POLENERGIA	59,0000	17:00	196	58.80	0.00 %	4	59.0000	59.2000	313	2	117	[+]
PEP	58.60 59.20	53.0000 64.6000	17:00 16:47 16:47 16:47	4 1 168 41	59,0000 59,2000 59,2000 59,0000	1 3 4 6	423 203 358 864	58.8000 58.6000 58.4000 58.2000	59.4000 59.6000 59.8000 60.0000	743 9 606 523	2 1 5 2
POLICE	9,0600	15:11	27	9.06	1.80 %	50	8.9200	9.0400	200	2	18	[+]
PCE	8.84 9.08	8.1600 9.9600	13:22 13:21 13:21 13:21	163 200 417 70	9,0800 9,0600 9,0600 9,0400	1 1 1 3	27 100 277 569	8.9000 8.8600 8.8400 8.8200	9.0600 9.0800 9.1000 9.1200	274 487 372 250	2 3 2 1
POLIMEXMS	4,8000	17:00	213	4.83	0.52 %	10963	4.8000	4.8100	1000	334	1 611	[+]
PXM	4.76 4.87	4.3500 5.3100	17:00 17:00 17:00 16:49	918 414 750 658	4,8000 4,8000 4,8000 4,8100	1 1 2 3	100 1000 1250 4466	4.7950 4.7850 4.7800 4.7750	4.8200 4.8300 4.8400 4.8450	128 1000 1300 1002	1 1 2 2
POLTREG	32,0000	16:47	10	31.10	1.59 %	150	31.4000	32.0000	2685	0	11	[+]
PTG	31.10 32.00	28.0000 34.2000	16:12 15:25 14:43 14:43	1 14 200 1	31,6000 31,6000 31,6000 31,6000	2 2 2 5	185 2 71 1361	31.3000 31.2000 31.1000 31.0000	32.2000 32.3000 32.8000 32.9000	1 135 165 39	1 1 1 1
POLWAX	1,5400	16:49	321	1.52	1.32 %	1000	1.5300	1.5400	544	74	112	[+]
PWX	1.47 1.55	1.3700 1.6700	16:45 16:35 16:34 16:34	50 35 3000 2000	1,5400 1,5400 1,5400 1,5350	1 2 1 3	1460 1014 10 1112	1.5200 1.5000 1.4950 1.4800	1.5450 1.5500 1.5700 1.5750	1265 6973 1440 2208	1 3 2 3
PRAGMAINK	3,4200	09:24	5	3.42	0.00 %	425	3.4200	3.4600	20	0	0	[+]
PRI	3.42 3.42	3.0800 3.7600	09:24 09:24 09:10 15:54	5 10 5 500	3,4200 3,4200 3,4200 3,4200	1 1 1 1	236 100 100 100	3.4000 3.3200 3.3000 3.2800	3.4800 3.5000 3.5200 3.5400	20 80 90 319	1 1 1 2
PROCHEM	23,0000	16:46	100	22.90	0.44 %	1	23.0000	23.1000	325	0	5	[+]
PRM	22.90 23.00	20.7000 25.1000	16:35 16:35 16:00 09:00	97 2 5 1	23,0000 22,9000 22,9000 22,9000	2 1 3 1	45 109 635 160	22.1000 21.1000 21.0000 20.8000	23.7000 24.0000 24.4000 24.8000	140 414 100 130	1 2 1 3
PROJPRZEM	17,3000	17:00	2	16.90	2.37 %	47	16.9000	17.3000	1291	0	6	[+]
PJP	16.90 17.30	15.2500 18.5500	13:49 10:44 10:41 10:07	26 10 190 3	17,3000 16,9000 17,3000 17,3000	1 1 1 1	536 30 763 100	16.8000 16.7000 16.6000 16.5500	17.3500 17.4000 17.4500 17.5000	766 432 286 400	1 1 1 2
PROTEKTOR	1,0000	15:22	315	0.96	8.70 %	10000	PKC	PKC	315	71	71	[+]
PRT	0.96 1.00	0.8640 1.0500	15:22 15:19 15:19 15:19	685 1200 7000 2654	1,0000 1,0000 1,0000 1,0000	1 4 1 5	600 2015 30000 14431	1.0000 0.9900 0.9600 0.9580	0.9600 1.0200 1.0300 1.0400	1266 1020 149 606	1 2 1 1
PTWP	108,0000	15:16	1	104.00	1.89 %	140	103.0000	106.0000	146	0	1	[+]
PTW	103.00 108.00	94.0000 114.0000	09:00 09:00 15:47 13:22	7 5 1 11	103,0000 104,0000 106,0000 108,0000	2 1 1 1	200 6 263 3	99.0000 98.5000 92.0000 91.0000	108.0000 109.0000 110.0000 111.0000	1138 198 90 2	2 1 1 1
PULAWY	50,0000	17:00	35	50.00	-0.79 %	1	49.4000	50.0000	60	0	2	[+]
ZAP	49.30 50.00	45.0000 55.0000	17:00 16:33 16:33 11:59	5 1 1 5	50,0000 49,3000 49,4000 50,0000	1 1 2 3	36 23 85 168	49.3000 49.2000 49.1000 49.0000	50.4000 50.6000 50.8000 51.0000	134 187 112 197	3 4 3 3
PURE	5,7900	16:49	10	5.88	-0.17 %	900	5.6600	5.6900	275	16	93	[+]
PUR	5.60 5.88	5.2950 6.4650	16:47 16:47 16:47 16:47	138 1171 115 180	5,6000 5,6050 5,6100 5,7200	2 1 1 1	707 537 500 500	5.6000 5.5800 5.5500 5.5200	5.7900 5.8100 5.8350 5.8650	2161 821 1054 350	2 1 2 1
PZU	62,5000	17:03	1	62.26	0.00 %	2467	62.4800	62.5000	281	1 278	79 487	[+]
PZU	61.68 62.54	56.0400 68.4800	17:03 17:00 17:00 17:00	29 1374 436 99	62,5000 62,5000 62,5000 62,5000	2 3 2 2	808 2064 6612 2685	62.4600 62.4400 62.4200 62.4000	62.5200 62.5400 62.5600 62.5800	6805 83 20 28	4 2 1 3
QUERCUS	11,6000	16:48	20	11.50	0.00 %	191	11.5500	11.6000	4569	6	64	[+]
QRS	11.45 11.65	10.3500 12.6500	16:12 16:10 16:01 14:28	11 48 100 500	11,5500 11,5500 11,5500 11,5000	1 1 3 1	230 1000 4383 865	11.5000 11.4500 11.4000 11.3500	11.6500 11.7000 11.7500 11.8000	291 5830 1956 3776	3 4 4 5
RAEN	0,3390	16:49	500	0.33	2.88 %	5885	0.3390	0.3460	1000	36	12	[+]
RAE	0.33 0.35	0.2970 0.3620	16:48 16:33 16:33 14:19	115 5 2795 1456	0,3390 0,3470 0,3400 0,3400	1 1 1 1	250 30 3500 1000	0.3380 0.3370 0.3330 0.3320	0.3465 0.3470 0.3475 0.3480	5539 8126 1700 5200	1 1 2 1
RAFAKO	0,0125	17:04	9912	-	0 %	0	0.0000	0.0000	0	-	0	[+]
RFK	- -	0.0103 0.0189	17:04 17:02 17:02 17:02	88 10000 712 13000	0,0125 0,0125 0,0125 0,0125	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAFAMET	71,0000	17:00	10	68.50	3.65 %	50	69.5000	71.0000	195	4	276	[+]
RAF	68.50 73.00	62.0000 75.0000	16:26 16:26 16:26 16:20	14 10 11 12	69,0000 70,0000 71,0000 71,0000	2 2 2 1	188 138 50 100	69.0000 68.5000 68.0000 67.5000	72.0000 72.5000 73.0000 73.5000	80 442 504 293	2 3 7 4
RAINBOW	128,2000	17:00	1	129.80	-0.93 %	3	128.2000	128.5000	268	31	3 971	[+]
RBW	127.30 130.00	116.9000 142.7000	17:00 17:00 17:00 17:00	1 25 12 31	128,2000 128,2000 128,2000 128,2000	2 7 3 10	19 141 12 707	128.1000 128.0000 127.9000 127.8000	128.7000 128.8000 128.9000 129.0000	11 19 53 532	2 2 3 4
RANKPROGR	4,9300	17:00	3	4.95	-0.30 %	487	4.8700	4.9300	191	9	45	[+]
RNK	4.87 4.95	4.4550 5.4300	15:27 15:26 15:26 14:24	185 95 406 75	4,8650 4,8650 4,8700 4,8650	2 1 1 1	401 1000 1000 1000	4.8650 4.8600 4.8250 4.7900	4.9400 4.9450 4.9500 4.9600	1000 666 635 3965	1 1 2 1
RAWLPLUG	16,2000	15:16	2	16.20	1.25 %	176	16.0000	16.2000	20	0	1	[+]
RWL	16.20 16.20	14.6000 17.8000	13:34 12:01 09:00 16:35	28 8 2 289	16,2000 16,2000 16,2000 16,0000	2 1 1 2	1740 500 500 900	15.9500 15.9000 15.8000 15.7000	16.3500 16.4000 16.5000 16.5500	64 100 260 150	1 1 2 1
REDAN	0,0500	11:00	23000	0.00	0.00 %	20000	0.0480	PKC	10130	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 0	22000 1200 100 0	0.0460 0.0450 0.0350 0.0000	0.0400 0.0430 0.0498 0.0500	17050 1050 10860 34667	2 1 1 5
RELPOL	5,1200	14:15	153	5.16	-0.78 %	150	5.1400	5.1600	58	2	8	[+]
RLP	5.12 5.16	4.6500 5.6600	14:15 14:14 14:14 14:14	153 916 2 20	5,1200 5,1200 5,1400 5,1400	4 4 2 1	3762 620 3020 4	5.1200 5.1000 5.0800 5.0600	5.1800 5.2000 5.2400 5.2600	20 3102 22 26	1 3 2 2
REMAK	13,0000	16:35	150	13.00	1.17 %	98	12.8500	13.0000	127	1	9	[+]
RMK	13.00 13.00	11.7000 14.3000	15:43 13:13 10:52 10:52	200 15 8 300	13,0000 13,0000 13,0000 13,0000	2 2 2 1	511 580 199 10	12.7500 12.7000 12.6000 12.5500	13.0500 13.3500 13.4000 13.6000	98 250 1298 5	2 1 2 1
RENDER	82,0000	16:39	1	82.00	0.24 %	3	80.4000	82.0000	61	0	6	[+]
RND	80.20 82.20	73.8000 90.2000	16:38 13:39 13:11 13:09	10 33 2 1	80,4000 80,2000 80,2000 80,2000	2 4 1 1	70 90 20 60	80.2000 80.0000 79.6000 79.2000	82.2000 82.4000 82.6000 83.4000	61 74 69 50	3 2 3 1
ROPCZYCE	27,2000	17:00	120	27.20	0.00 %	77	26.9000	27.2000	410	0	12	[+]
RPC	26.90 27.20	24.5000 29.9000	15:10 15:10 09:44 09:02	80 55 14 74	26,9000 26,9000 27,2000 27,2000	1 1 2 1	150 120 710 650	26.8000 26.7000 26.5000 26.4000	27.4000 27.5000 27.6000 27.7000	30 200 26 355	3 1 3 4
RYVU	30,9500	17:04	100	31.30	-1.12 %	127	30.8500	30.9500	249	11	349	[+]
RVU	30.75 31.30	28.2000 34.4000	17:04 17:00 16:49 16:47	29 21 100 11	30,9500 30,9500 30,9000 31,1000	8 2 5 1	518 267 309 34	30.8000 30.7500 30.7000 30.6500	31.1000 31.1500 31.2000 31.3000	177 50 120 293	1 1 2 2
SANOK	23,2000	16:45	200	23.40	0.00 %	979	22.9000	23.3000	73	3	61	[+]
SNK	23.00 23.40	21.1000 25.7000	15:41 15:30 15:20 14:45	7 1 10 19	23,3000 23,3000 23,0000 23,3000	5 2 9 4	574 294 659 412	22.8000 22.7000 22.6000 22.5000	23.4000 23.5000 23.6000 23.8000	150 6288 150 1469	2 12 1 4
SANPL	537,6000	17:00	7	538.60	0.11 %	84	537.2000	537.6000	50	45	24 361	[+]
SPL	533.00 541.00	484.8000 592.4000	17:00 17:00 17:00 17:00	24 1 199 70	537,6000 537,6000 537,6000 537,6000	2 2 2 1	133 621 559 84	537.0000 536.6000 536.2000 536.0000	537.8000 538.0000 538.6000 538.8000	178 212 148 40	2 2 2 2
SANTANDER	32,4000	15:10	37	32.12	0.78 %	56	32.2100	32.9000	200	3	104	[+]
SAN	31.88 32.40	28.9100 35.3300	14:52 13:33 12:24 11:16	4 9 1865 247	32,2050 32,2050 31,8900 31,8800	1 1 1 1	47 2 9 100	32.2050 32.0000 31.8800 30.2000	32.9600 33.0000 33.2400 33.5000	11 39 140 74	1 1 1 1
SANWIL	1,3100	17:00	375	1.42	-8.39 %	5750	1.3100	1.4050	120	32	43	[+]
SNW	1.31 1.42	1.2800 1.5600	17:00 17:00 16:49 16:49	1500 1500 20 1015	1,3100 1,3100 1,3200 1,3200	2 2 2 1	1035 876 1070 1565	1.3000 1.2900 1.2800 1.2750	1.4100 1.4150 1.4300 1.4350	3062 858 223 4000	4 1 2 2
SCPFL	160,0000	16:49	9	158.80	0.88 %	8	158.4000	160.0000	49	0	30	[+]
SCP	156.80 160.00	143.0000 174.6000	16:36 16:36 16:36 16:31	5 2 4 10	159,8000 159,8000 159,8000 159,8000	1 1 1 1	8 22 40 10	158.2000 157.2000 156.8000 156.6000	161.0000 161.2000 161.6000 161.8000	23 1 60 75	2 1 1 1
SECOGROUP	29,0000	15:35	62	0.00	0.00 %	345	28.0000	29.0000	943	0	0	[+]
SWG	0.00 0.00	26.2000 31.8000	17:01 13:37 10:01 09:39	35 260 2 6	29,0000 29,0000 29,0000 29,0000	3 1 1 1	622 150 74 42	27.8000 27.6000 27.4000 25.4000	30.0000 30.2000 31.0000 31.6000	2405 1 500 48	6 1 1 1
SEKO	8,4000	17:00	96	8.46	-0.94 %	511	8.4000	8.4600	359	7	56	[+]
SEK	8.38 8.46	7.6200 9.3000	16:47 16:47 16:28 16:25	38 38 3 11	8,4000 8,4600 8,4600 8,4600	7 1 4 12	1254 10 597 7924	8.3800 8.3600 8.3400 8.3200	8.4800 8.5000 8.5200 8.6200	3067 1916 5 415	8 6 1 1
SELENAFM	35,4000	16:49	1	35.60	0.28 %	165	35.3000	35.8000	16	1	39	[+]
SEL	35.30 36.00	32.1000 39.1000	16:38 16:38 16:38 16:38	36 5 1 5	35,3000 35,3000 35,3000 35,4000	4 2 3 2	225 205 694 110	35.2000 35.1000 35.0000 34.9000	35.9000 36.0000 36.1000 36.3000	90 370 332 101	1 3 1 2
SELVITA	35,7000	17:02	16	36.60	-0.83 %	905	35.7000	35.8000	1340	65	2 333	[+]
SLV	35.20 36.80	33.0000 40.2000	17:00 17:00 16:49 16:48	48 24 8 13	35,7000 35,7000 35,8000 35,8000	8 10 4 8	904 1186 3305 1970	35.6000 35.5000 35.4000 35.3000	36.1000 36.2000 36.3000 36.4000	20 1504 603 2514	1 4 2 7
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	0,4840	17:00	102	0.46	4.09 %	5800	0.4720	0.4840	3593	136	65	[+]
SFS	0.46 0.49	0.4150 0.5060	17:00 15:08 14:48 14:22	398 20 5000 5	0,4840 0,4860 0,4840 0,4850	1 2 1 5	7200 5000 2000 10883	0.4700 0.4650 0.4610 0.4600	0.4850 0.4860 0.4880 0.4890	5500 19700 174 11436	1 2 1 3
SHOPER	48,4000	17:00	4	48.40	0.21 %	51	48.1000	48.4000	2114	5	256	[+]
SHO	47.50 48.50	43.6000 53.2000	16:47 16:44 16:44 16:43	10 11 15 8	48,4000 48,3000 47,9000 47,8000	1 1 3 10	100 79 177 1882	48.0000 47.7000 47.6000 47.5000	48.5000 48.7000 48.8000 48.9000	86 280 354 152	3 4 2 2
SILVANO	5,3200	17:00	1	5.32	-2.92 %	129	5.3200	5.4000	42	0	0	[+]
SFG	5.32 5.46	4.7900 5.8400	16:14 16:14 16:02 17:00	14 36 1 5	5,4600 5,3800 5,3200 5,4800	1 1 1 1	2 321 92 232	5.2600 5.2200 5.2000 5.1800	5.4600 5.6000 5.6800 5.7000	164 111 555 150	2 1 3 1
SIMFABRIC	1,6940	17:00	50	1.70	-0.12 %	161	1.6600	1.6940	360	10	17	[+]
SIM	1.63 1.70	1.5280 1.8640	16:47 16:47 16:43 16:20	222 1000 1000 581	1,6600 1,6660 1,6660 1,6600	2 2 1 1	1443 315 840 1560	1.6280 1.6240 1.6220 1.6140	1.6960 1.6980 1.7000 1.7400	750 1454 1372 1500	1 2 1 1
SKARBIEC	27,9000	16:34	11	27.30	2.20 %	496	27.5000	27.9000	189	1	30	[+]
SKH	27.20 28.00	24.6000 30.0000	16:34 15:58 13:56 13:56	1 4 17 60	27,7000 27,5000 27,2000 27,2000	2 3 5 1	62 775 50 2	27.2000 27.1000 27.0000 26.9000	28.0000 28.1000 28.2000 28.3000	326 550 1627 30	3 2 3 1
SKYLINE	1,5300	10:42	450	1.53	0.00 %	1000	1.5400	1.5800	1400	0	1	[+]
SKL	1.53 1.53	1.3800 1.6800	14:24 14:23 14:23 14:23	73 100 100 30	1,5300 1,5300 1,5300 1,5500	2 2 1 1	5479 3007 3000 4000	1.5300 1.5000 1.4500 1.4000	1.5900 1.6000 1.6200 1.6300	5929 50 1600 4602	2 1 1 1
SNIEZKA	78,8000	17:00	3	80.80	-2.23 %	98	78.8000	79.8000	4	1	56	[+]
SKA	78.40 80.80	72.8000 88.8000	16:48 16:48 16:48 16:46	40 19 1 3	78,8000 78,8000 78,8000 79,0000	2 4 4 2	55 343 18 100	78.4000 78.0000 77.8000 77.2000	80.6000 80.8000 81.4000 82.8000	121 11 2 20	1 1 1 1
SONEL	17,7000	16:02	2100	17.40	1.72 %	1	17.4000	17.8000	112	3	49	[+]
SON	17.20 17.70	15.7000 19.1000	16:02 15:20 13:55 10:57	97 30 15 6	17,7000 17,7000 17,7000 17,3000	1 2 2 1	10 25 139 10	17.2500 17.0500 17.0000 16.9000	17.8500 17.9500 18.0000 18.0500	20 150 2210 200	1 3 4 1
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	620,0000	16:24	5	612.00	1.31 %	3	618.0000	628.0000	5	0	56	[+]
SPR	612.00 632.00	552.0000 672.0000	16:07 16:07 16:06 14:23	1 1 4 2	630,0000 628,0000 626,0000 618,0000	1 1 3 2	2 2 107 11	616.0000 614.0000 612.0000 610.0000	630.0000 632.0000 638.0000 640.0000	53 10 44 3	3 1 1 1
STALEXP	3,1400	16:48	393	3.13	1.45 %	23	3.1350	3.1400	1124	19	58	[+]
STX	3.10 3.15	2.8150 3.4350	16:48 16:48 16:48 16:48	288 288 200 357	3,1400 3,1400 3,1400 3,1400	7 3 2 4	1645 3676 2100 3473	3.1200 3.1150 3.1100 3.1050	3.1450 3.1500 3.1550 3.1600	4867 2863 133 2859	2 2 2 3
STALPROD	250,0000	17:00	1	249.00	0.00 %	66	249.0000	250.0000	47	0	17	[+]
STP	248.00 250.00	225.0000 273.0000	16:01 15:11 15:11 15:11	9 18 3 4	249,0000 249,0000 249,0000 249,0000	6 2 5 4	102 100 48 54	248.0000 247.0000 246.0000 245.0000	251.0000 252.0000 253.0000 254.0000	134 20 25 327	6 4 2 5
STALPROFI	8,6400	17:00	291	8.66	-0.46 %	170	8.5600	8.6600	229	10	84	[+]
STF	8.44 8.66	7.8000 9.5200	17:00 16:48 16:29 16:16	54 12 50 84	8,6400 8,6400 8,5400 8,6400	1 2 6 3	373 170 1727 852	8.5400 8.5200 8.5000 8.4600	8.6800 8.7000 8.7200 8.7400	709 1485 100 100	5 3 1 1
STAPORKOW	3,1200	17:00	50	3.12	1.96 %	3021	3.0000	3.1200	2396	3	8	[+]
ZUK	3.00 3.12	2.8200 3.4200	10:34 10:34 09:52 09:46	1000 1000 480 4	3,0000 3,0000 3,0000 3,1200	2 1 3 4	1100 4 2570 2150	2.9800 2.9600 2.9400 2.9200	3.1400 3.1800 3.2000 3.3200	366 400 1202 500	1 1 1 1
SUNEX	7,3800	16:48	80	7.36	-0.27 %	866	7.3700	7.3800	300	0	3	[+]
SNX	7.36 7.39	6.6300 8.0900	16:40 16:40 15:10 14:43	33 47 135 30	7,3700 7,3700 7,3600 7,3800	1 1 1 1	255 97 646 204	7.3600 7.3500 7.3300 7.3200	7.3900 7.4000 7.4400 7.4500	560 2500 87 1459	1 1 1 1
SYGNITY	115,0000	16:48	14	115.00	0.00 %	2	114.5000	115.5000	21	2	202	[+]
SGN	113.00 115.50	103.5000 126.5000	16:47 16:47 16:47 16:08	10 8 32 5	115,0000 115,0000 115,0000 115,0000	3 1 5 1	57 100 1159 30	114.0000 113.5000 113.0000 112.5000	116.0000 116.5000 117.0000 117.5000	142 295 223 150	3 4 4 2
SYNEKTIK	213,8000	17:04	7	213.80	1.81 %	7	213.6000	213.8000	624	12	2 495	[+]
SNT	210.40 214.20	192.5000 235.0000	17:00 17:00 17:00 17:00	22 9 23 1	213,8000 213,8000 213,8000 213,8000	2 2 1 1	30 507 25 10	213.4000 213.0000 212.8000 212.4000	214.0000 214.2000 214.4000 214.6000	639 174 308 311	3 4 5 5
SYNTHAVERSE	5,0200	17:00	58	5.02	0.00 %	36	5.0200	5.0300	195	27	133	[+]
SVE	5.00 5.06	4.5200 5.5200	17:00 17:00 17:00 16:46	6 37 66 221	5,0200 5,0200 5,0200 5,0000	1 3 3 1	279 1001 1776 100	5.0000 4.9950 4.9900 4.9850	5.0400 5.0500 5.0600 5.0700	6599 507 4335 866	3 2 2 1
TALEX	20,8000	09:11	2	20.80	0.00 %	15	20.0000	20.8000	389	0	0	[+]
TLX	20.80 20.80	18.8000 22.8000	12:42 12:42 12:42 09:01	1 45 45 2	20,8000 20,8000 20,8000 20,8000	1 2 1 1	1 68 30 1	19.9000 19.3000 18.4000 17.5000	22.4000 23.0000 25.0000 26.0000	25 19 106 824	1 1 1 1
TARCZYNSKI	122,5000	16:44	1	122.00	0.00 %	10	121.5000	122.0000	1	0	60	[+]
TAR	120.50 122.50	110.0000 134.0000	16:20 16:20 16:18 16:18	41 8 10 10	122,5000 122,5000 122,0000 122,0000	2 2 2 3	23 44 53 17	121.0000 120.5000 120.0000 119.0000	122.5000 123.0000 124.0000 124.5000	2755 208 1001 55	1 2 7 2
TATRY MOUNTAIN	92,0000	10:26	22	91.50	0.55 %	681	92.0000	94.5000	45	0	5	[+]
TMR	91.50 92.00	82.5000 100.0000	10:26 14:51 13:37 09:18	33 1 5 15	91,5000 91,5000 88,0000 92,0000	1 1 1 1	35 16 2 8	89.0000 83.5000 83.0000 82.5000	95.0000 107.0000 109.0000 119.0000	95 250 445 500	1 1 2 2
TAURONPE	8,7040	17:02	130	8.64	-0.57 %	4	8.6980	8.7240	500	651	5 660	[+]
TPE	8.60 8.79	7.7740 9.4980	17:02 17:00 17:00 17:00	870 297 22 198	8,7040 8,7040 8,7040 8,7040	2 2 2 1	3719 23 1421 572	8.6920 8.6880 8.6860 8.6820	8.7280 8.7300 8.7380 8.7420	500 2746 633 6557	1 2 1 3
TENDERHUT	6,2400	09:06	1	0.00	0.00 %	20	6.1400	6.2600	20	0	0	[+]
THG	0.00 0.00	5.6200 6.8600	09:06 09:06 09:06 09:06	1 1 1 1	6,2400 6,2400 6,2400 6,2400	1 2 1 1	20 339 20 20	6.1200 6.0800 6.0400 5.9800	6.2800 6.3000 6.3200 6.3400	40 20 20 20	2 1 1 1
TERMOREX	0,7150	09:39	100	0.00	0.00 %	538	0.7050	0.7150	370	0	0	[+]
TRR	0.00 0.00	0.6450 0.7850	17:00 09:16 09:05 09:04	30 21 15 15	0,7150 0,7050 0,7200 0,7200	2 1 1 1	958 500 500 500	0.7000 0.6950 0.6850 0.6700	0.7200 0.7250 0.7300 0.7350	2271 2503 500 2243	2 2 1 2
TESGAS	2,2700	16:37	218	2.26	0.44 %	460	2.2200	2.2700	2551	0	1	[+]
TSG	2.26 2.27	2.0400 2.4800	09:40 09:40 09:11 14:42	89 88 2 10	2,2700 2,2600 2,2600 2,2600	2 4 2 1	1180 1766 4000 11	2.2100 2.2000 2.1900 2.1800	2.3000 2.3500 2.3600 2.3700	200 800 2828 798	1 2 2 1
TEXT	58,3000	17:02	20	58.00	0.17 %	2	58.1500	58.3000	145	17	1 008	[+]
TXT	57.60 58.50	52.2000 63.8000	17:02 17:00 17:00 17:00	8 19 24 2	58,3000 58,3000 58,3000 58,3000	1 2 5 1	100 38 84 79	58.0000 57.9000 57.8000 57.7500	58.3500 58.4500 58.5000 58.5500	8 82 1310 1	3 2 3 1
TORPOL	40,0000	17:00	13	39.80	0.38 %	59	39.8000	40.0000	108	12	471	[+]
TOR	39.80 40.40	35.8500 43.7500	17:00 17:00 16:48 16:47	44 6 30 301	40,0000 40,0000 40,0000 40,0000	2 1 1 2	25 73 73 78	39.7000 39.6000 39.5500 39.5000	40.0500 40.1000 40.2000 40.2500	34 1662 476 491	2 4 3 2
TOWERINV	2,3500	17:00	162	0.00	0.00 %	385	PKC	PKC	1940	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 1 2 2	25 500 39 11	2.5000 2.3500 2.3050 2.3000	2.3100 2.3450 2.3500 2.3600	1500 700 4885 500	1 1 3 1
TOYA	10,1000	17:00	130	10.14	-2.32 %	3248	10.1000	10.1800	105	42	424	[+]
TOA	10.04 10.28	9.1300 11.1400	17:00 17:00 16:49 16:49	61 30 5 45	10,1000 10,1000 10,1800 10,1600	2 2 5 3	1412 796 2033 2296	10.0800 10.0600 10.0400 10.0200	10.2000 10.2200 10.2400 10.2600	4143 55 596 1283	5 1 1 5
TRAKCJA	2,1950	17:02	950	2.21	-0.23 %	24186	2.1950	2.2000	1135	32	70	[+]
TRK	2.18 2.21	1.9900 2.4300	17:02 17:02 16:48 16:48	500 495 5 295	2,1950 2,1950 2,1950 2,1900	2 2 2 5	1036 1005 10100 6789	2.1750 2.1700 2.1650 2.1600	2.2100 2.2200 2.2300 2.2350	2703 5230 4952 1750	2 5 3 1
TRANSPOL	4,1000	17:00	500	4.10	1.23 %	105	4.1000	4.1100	2434	3	12	[+]
TRN	3.93 4.10	3.6900 4.5100	17:00 17:00 16:36 15:57	500 260 400 853	4,1000 4,1000 4,0800 4,0800	1 1 1 2	37 2513 530 774	4.0800 3.9800 3.8800 3.8700	4.1900 4.3500 4.3800 4.3900	500 1000 150 500	1 1 1 1
TSGAMES	81,0000	17:03	40	80.00	1.25 %	92	81.0000	81.1000	196	16	1 309	[+]
TEN	79.40 81.00	72.0000 88.0000	17:02 17:02 17:00 17:00	130 38 12 10	81,0000 81,0000 81,0000 81,0000	1 2 2 2	5 300 98 117	80.5000 80.3000 80.2000 80.1000	81.2000 81.3000 81.4000 81.5000	64 120 116 166	2 2 1 3
ULMA	61,0000	09:00	1	61.00	2.52 %	16	60.0000	61.0000	289	0	0	[+]
ULM	61.00 61.00	55.0000 67.0000	10:48 09:00 16:15 09:44	1 1 30 1	59,5000 59,5000 59,5000 59,5000	2 1 3 2	66 25 175 124	59.5000 59.0000 58.0000 56.5000	61.5000 62.0000 63.5000 64.0000	17 400 44 35	1 1 2 1
ULTGAMES	11,7000	16:48	1350	11.80	-0.85 %	3	11.7000	11.8000	30	5	61	[+]
ULG	11.65 11.80	10.6500 12.9500	16:32 16:22 16:02 15:54	1 2 447 353	11,8000 11,8000 11,7000 11,7000	3 2 3 1	300 252 217 100	11.6500 11.6000 11.5000 11.4000	11.9000 12.0500 12.1000 12.2000	610 200 260 124	1 1 1 1
UNIBEP	11,5000	16:24	3	11.60	0.00 %	1097	11.4000	11.5500	230	7	75	[+]
UNI	11.35 11.60	10.4500 12.7500	15:52 15:52 15:52 15:12	5 14 3 1	11,3500 11,3500 11,4000 11,6000	2 2 1 1	945 950 250 250	11.3500 11.3000 11.2500 11.2000	11.6000 11.6500 11.7000 11.7500	2148 112 2186 2894	7 2 5 4
UNICREDIT	258,0000	13:42	200	0.00	0.00 %	2	261.5000	265.0000	9	0	0	[+]
UCG	0.00 0.00	232.2000 283.8000	16:16 14:01 12:05 10:22	35 29 6 3	253,4500 255,0000 259,6500 255,0000	1 1 1 0	90 3 10 0	245.0000 241.0000 180.0000 0.0000	270.0000 300.0000 305.0000 329.0000	20 23 3 21	1 1 1 1
UNIMOT	152,6000	17:00	24	154.80	-0.52 %	444	152.0000	152.6000	76	11	1 634	[+]
UNT	149.20 155.00	139.4000 170.2000	17:00 17:00 17:00 16:46	26 23 12 1	152,6000 152,6000 152,6000 152,6000	1 4 4 4	30 40 59 84	151.6000 151.0000 150.8000 150.6000	153.0000 153.2000 153.4000 153.8000	184 311 431 561	2 1 1 3
URTESTE	54,0000	15:48	7	51.60	5.06 %	20	52.6000	53.4000	209	1	36	[+]
URT	51.20 55.00	46.5000 56.6000	15:28 14:35 14:18 14:18	80 15 52 7	52,6000 52,6000 54,8000 54,8000	1 1 1 1	1 2 2 2	50.8000 49.6000 48.2000 47.0000	54.0000 54.6000 54.8000 55.0000	191 1 92 105	1 1 2 4
VERCOM	121,0000	17:00	11	119.60	1.17 %	200	120.0000	121.0000	371	2	277	[+]
VRC	118.00 121.00	107.8000 131.4000	17:00 17:00 17:00 17:00	3 3 1 9	121,0000 121,0000 121,0000 121,0000	1 1 2 1	31 41 71 25	119.2000 119.0000 118.6000 118.4000	121.6000 121.8000 122.0000 122.2000	100 64 777 1	1 3 10 1
VIGOSYS	455,0000	17:00	22	455.00	0.22 %	2	452.0000	455.0000	18	1	413	[+]
VGO	450.00 472.00	410.0000 500.0000	16:26 16:03 16:03 16:02	1 8 12 1	458,0000 450,0000 452,0000 451,0000	2 4 1 2	14 112 3 6	451.0000 450.0000 448.0000 446.0000	469.0000 470.0000 471.0000 475.0000	38 11 12 132	2 2 1 1
VINDEXUS	12,3000	16:41	61	12.20	0.00 %	331	12.1000	12.3000	504	7	79	[+]
VIN	12.05 12.35	11.0000 13.4000	16:41 16:41 16:40 16:40	5 84 127 15	12,2500 12,2500 12,2500 12,2500	1 4 3 2	724 1451 236 1092	12.0500 12.0000 11.9000 11.8000	12.3500 12.4000 12.5000 12.8000	599 894 2656 932	3 4 3 3
VIVID	0,5500	16:43	109	0.55	0.36 %	50	0.5360	0.5500	8419	14	8	[+]
VVD	0.53 0.55	0.4940 0.6020	16:43 14:51 14:50 14:50	47 47 500 30	0,5480 0,5340 0,5400 0,5400	1 2 1 2	500 6022 5000 11167	0.5340 0.5320 0.5300 0.5280	0.5540 0.5660 0.5680 0.5700	1940 68 1600 50000	1 1 1 1
VOTUM	45,6000	17:00	3	45.00	1.33 %	3	45.4500	45.6000	426	8	380	[+]
VOT	44.90 45.60	40.5000 49.5000	17:00 17:00 17:00 17:00	55 29 56 56	45,6000 45,6000 45,6000 45,6000	2 2 3 1	52 67 620 200	45.3000 45.2000 45.1500 45.1000	45.6500 45.7000 45.7500 45.8000	196 112 256 191	4 2 5 3
VOXEL	169,0000	17:00	20	171.00	-1.17 %	41	168.0000	169.0000	147	3	430	[+]
VOX	168.00 171.00	154.0000 188.0000	17:00 17:00 17:00 16:49	8 1 3 1	169,0000 169,0000 169,0000 168,0000	1 3 2 1	20 27 30 24	167.8000 167.6000 167.4000 166.6000	170.0000 170.2000 170.4000 171.0000	197 110 20 468	2 2 1 2
VRGSA	4,0600	17:00	2000	4.06	0.25 %	350	4.0500	4.0600	2666	55	225	[+]
VRG	4.04 4.08	3.6600 4.4600	17:00 17:00 16:42 16:42	987 13 700 700	4,0600 4,0600 4,0600 4,0600	3 2 1 2	2030 1750 2000 1731	4.0300 4.0200 4.0100 4.0000	4.0700 4.0800 4.0900 4.1000	8548 64001 5000 53304	2 2 2 7
WARIMPEX	2,5900	17:01	4000	2.63	-1.52 %	700	2.5900	2.6300	50	35	91	[+]
WXF	2.59 2.67	2.3700 2.8900	17:01 17:00 17:00 17:00	1000 386 900 2000	2,5900 2,5900 2,5900 2,5900	2 2 5 3	2000 640 1147 720	2.5800 2.5600 2.5500 2.5300	2.6600 2.6700 2.6800 2.6900	1000 400 1076 1187	1 2 3 3
WASKO	1,7750	17:00	10	1.80	-2.47 %	500	1.7700	1.7750	8888	61	110	[+]
WAS	1.78 1.84	1.6200 1.9800	17:00 17:00 17:00 16:41	450 1700 1050 10	1,7750 1,7750 1,7750 1,8000	1 1 2 1	9 500 1700 900	1.7650 1.7600 1.7550 1.7500	1.8000 1.8050 1.8150 1.8300	2590 450 900 1273	1 1 1 2
WAWEL	650,0000	09:00	1	650.00	0.31 %	1	642.0000	650.0000	7	0	3	[+]
WWL	650.00 650.00	586.0000 714.0000	09:00 17:00 15:48 12:41	4 10 1 4	650,0000 648,0000 648,0000 640,0000	1 1 1 1	3 12 10 10	636.0000 632.0000 630.0000 628.0000	652.0000 654.0000 656.0000 658.0000	6 3 6 9	1 1 1 2
WIELTON	6,4000	17:04	3775	6.42	-0.62 %	2962	6.3900	6.4000	2271	130	834	[+]
WLT	6.37 6.50	5.7800 7.0600	17:00 17:00 17:00 16:49	1225 200 75 1560	6,4000 6,4000 6,4000 6,4000	1 4 4 2	870 1703 640 333	6.3800 6.3700 6.3600 6.3500	6.4300 6.4400 6.4500 6.4600	13 1500 1200 201	1 2 2 1
WIKANA	7,2000	14:37	1	7.20	0.00 %	1090	6.9000	7.2000	2034	1	4	[+]
WIK	6.95 7.20	6.5000 7.9000	14:20 13:57 12:14 09:00	209 191 4 150	6,9500 6,9500 7,2000 7,2000	1 1 1 1	74 150 160 1000	6.7500 6.7000 6.6500 6.5000	7.2500 7.3000 7.4000 7.7000	600 100 100 210	1 1 1 1
WIRTUALNA	76,2000	17:00	56	78.10	-1.55 %	384	76.2000	76.9000	3	17	1 304	[+]
WPL	76.00 78.10	70.3000 85.9000	17:00 17:00 17:00 17:00	14 10 33 59	76,2000 76,2000 76,2000 76,2000	3 15 3 2	152 585 367 266	76.1000 76.0000 75.8000 75.7000	77.0000 77.2000 77.3000 77.4000	21 1000 216 416	1 1 1 2
WITTCHEN	18,3000	17:03	168	18.20	0.11 %	170	18.2000	18.3000	132	20	368	[+]
WTN	18.10 18.36	16.3800 20.0000	17:00 17:00 17:00 16:48	21 98 70 54	18,3000 18,3000 18,3000 18,3200	2 2 11 3	230 127 626 64	18.1400 18.1200 18.1000 18.0800	18.3200 18.3600 18.3800 18.4600	772 150 20 9	2 1 1 1
WOODPCKR	3,3900	16:43	20	3.53	-3.97 %	287	3.3900	3.4600	300	9	31	[+]
WPR	3.39 3.53	3.1800 3.8800	15:58 13:07 12:21 12:21	3 1 66 8	3,4500 3,4500 3,3900 3,4000	2 2 1 2	2005 1005 250 1602	3.3800 3.3600 3.3500 3.3300	3.4700 3.4800 3.5000 3.5200	5 1000 1995 765	1 1 1 2
XPLUS	3,7200	16:49	5	3.79	-1.85 %	290	3.6400	3.7200	182	0	0	[+]
XPL	3.64 3.79	3.4200 4.1600	16:32 15:43 15:43 15:43	10 11 3 3	3,6400 3,6400 3,6400 3,6700	1 1 2 3	200 418 196 550	3.6300 3.6200 3.6100 3.6000	3.7300 3.7400 3.7900 3.8000	8974 300 300 4753	1 1 1 2
XTB	73,1200	17:00	4	72.76	0.27 %	657	73.1200	73.1400	4	152	11 076	[+]
XTB	72.46 74.00	65.5000 80.0200	17:00 17:00 17:00 17:00	111 24 121 136	73,1200 73,1200 73,1200 73,1200	1 1 2 8	50 100 16 513	73.0800 73.0400 73.0200 73.0000	73.2000 73.2200 73.2400 73.2800	50 1153 128 2	1 4 2 1
XTPL	84,8000	17:00	3	84.70	0.36 %	10	82.5000	84.8000	13	1	49	[+]
XTP	82.50 85.60	76.3000 93.1000	16:48 16:16 16:16 16:02	5 1 11 30	82,6000 84,3000 84,3000 82,5000	2 1 1 1	16 13 40 50	82.0000 81.8000 81.7000 81.5000	84.9000 85.0000 85.3000 85.4000	38 1 30 10	1 1 1 1
YARRL	9,0000	17:00	101	8.84	1.81 %	2217	8.8800	9.0000	1479	14	130	[+]
YRL	8.84 9.18	7.9600 9.7200	16:37 15:47 15:47 15:46	150 20 22 55	9,0000 9,0000 8,8800 8,9000	1 1 1 2	40 10 31 160	8.7200 8.7000 8.6800 8.6400	9.0400 9.0600 9.0800 9.1000	50 165 166 1083	1 3 1 4
ZABKA	21,3000	17:03	467	21.28	0.71 %	3035	21.2900	21.3000	30668	4 447	94 928	[+]
ZAB	20.98 21.51	19.1550 23.4000	17:01 17:01 17:01 17:01	500 447 4453 150	21,3000 21,3000 21,3000 21,3000	1 2 4 3	782 2146 2369 18322	21.2700 21.2600 21.2500 21.2400	21.3100 21.3200 21.3300 21.3400	492 397 3096 1369	1 2 1 1
ZAMET	0,8440	17:00	2144	0.84	-0.24 %	13	0.8260	0.8440	58691	14	12	[+]
ZMT	0.81 0.84	0.7560 0.9240	16:44 16:37 16:31 16:30	2500 100 3217 300	0,8420 0,8420 0,8400 0,8400	2 1 2 2	2368 196 3300 1820	0.8240 0.8220 0.8200 0.8160	0.8480 0.8500 0.8520 0.8560	5678 22575 26754 4936	2 7 3 4
ZEPAK	24,2000	17:00	55	24.75	-2.22 %	407	24.2000	24.3500	92	19	472	[+]
ZEP	24.10 24.85	22.3000 27.2000	17:00 17:00 17:00 17:00	53 92 267 33	24,2000 24,2000 24,2000 24,2000	2 8 4 13	345 755 507 3349	24.1500 24.1000 24.0500 24.0000	24.4000 24.5000 24.5500 24.6000	382 1130 160 160	1 2 1 1
ZREMB	7,5100	16:49	1	7.47	1.49 %	3093	7.4200	7.5100	254	63	469	[+]
ZRE	7.40 7.57	6.7300 8.2100	16:47 16:42 16:42 16:38	693 10 10 40	7,4200 7,4200 7,4200 7,5000	1 2 2 2	2000 3000 1002 542	7.4000 7.3800 7.3500 7.3200	7.5200 7.5300 7.5400 7.5500	1000 324 400 1370	1 1 1 1
ZUE	10,1500	17:00	90	9.88	1.91 %	564	9.8800	10.1500	210	6	56	[+]
ZUE	9.88 10.15	8.9000 10.8500	17:00 17:00 17:00 17:00	100 100 250 500	10,1500 10,1500 10,1500 10,1500	2 1 4 1	1500 6000 461 500	9.8600 9.8400 9.8000 9.7400	10.2000 10.2500 10.3000 10.4000	274 300 2341 2013	3 1 5 5

GPW	Świat	Waluty

Notowania GPW
WIG	108552.8	-0.13%	17:09
WIG20	2962.9	-0.18%	17:09
WIG20 Fut	2934.0	-0.17%	17:02
WIG20USD	817.9	-0.23%	17:15
mWIG40	8101.4	-0.08%	17:09
sWIG80	29467.3	+0.28%	17:09

Notowania Świat
Dow	44901.9	+0.47%	22:01
Nasdaq	21108.3	+0.24%	22:02
Nikkei	41456.2	-0.88%	8:45
DAX	24233.1	-0.26%	17:31
Ropa WTI	65.1	-1.45%	22:58
Złoto	3337.5	-0.92%	22:00

Notowania Waluty
EUR/PLN	4.24942	-0.19%	22:00
CHF/PLN	4.55151	-0.12%	22:00
USD/PLN	3.61841	-0.16%	22:00
EUR/USD	1.17439	-0.03%	22:00
GBP/USD	1.34380	-0.53%	22:00
USD/JPY	147.619	+0.35%	22:00

Forum
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
» złoto [1]
» czy ktoś wie :) [3][FON]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]

Wzrosty	Spadki	Staty
IMPERA	1.40	12.00%
MOLECURE	7.93	10.29%
PROTEKTOR	1.00	8.70%
KRKA	900.00	7.91%
CIGAMES	2.87	7.09%
Więcej ...
IFCAPITAL	0.25	-95.25%
SANWIL	1.31	-8.39%
ALTUSTFI	1.90	-5.25%
FERRO	35.40	-4.32%
LIBET	1.36	-4.23%
Więcej ...
Rośnie:		146 Spółek
Bez zmian:		60 Spółek
Spada:		148 Spółek
Obrót:		1,412,727,451 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