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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4100	12:17	570	2.41	0.00 %	1780	2.4100	2.4400	2489	11	26	[+]
06N	2.41 2.45	2.1700 2.6500	09:47 09:47 09:45 09:25	1050 500 30 20	2,4100 2,4500 2,4500 2,4100	11 5 4 2	12945 1523 4000 2300	2.4000 2.3900 2.3800 2.3700	2.4500 2.4600 2.4700 2.4800	2037 20 834 2938	3 2 4 2
11B	141,1000	12:41	10	140.00	0.79 %	71	141.0000	142.1000	15	3	444	[+]
11B	138.70 142.70	126.0000 154.0000	12:41 12:35 12:19 12:19	2 4 5 4	141,2000 141,1000 142,1000 142,1000	1 1 1 1	15 10 25 20	140.7000 140.5000 140.4000 140.2000	142.2000 142.4000 142.5000 142.8000	24 44 14 145	1 3 1 4
3RGAMES	0,6500	12:37	2417	0.66	-2.11 %	25595	0.6500	0.6560	100	91	57	[+]
3RG	0.60 0.66	0.5980 0.7300	12:37 12:37 12:37 12:37	2480 2795 3000 2000	0,6480 0,6440 0,6420 0,6420	1 2 1 1	559 2659 210 218	0.6300 0.6280 0.6260 0.6220	0.6580 0.6600 0.6640 0.6680	700 1000 285 1700	1 1 2 2
4MASS	4,9200	12:44	5	4.98	-1.01 %	922	4.9200	4.9750	246	16	81	[+]
4MS	4.92 5.00	4.4850 5.4700	12:22 11:55 11:55 10:35	80 108 192 2	4,9200 4,9250 4,9250 4,9850	2 2 1 1	2500 1003 50 60	4.9150 4.9100 4.8700 4.8600	4.9800 4.9850 4.9900 5.0000	100 500 100 3306	1 1 1 4
ABPL	128,0000	12:43	193	129.00	3.56 %	208	128.0000	128.6000	650	30	3 916	[+]
ABE	127.00 132.00	116.2000 141.8000	12:43 12:41 12:40 12:40	147 53 27 6	128,0000 128,0000 128,0000 128,0000	1 2 2 4	25 91 250 145	127.8000 127.6000 127.4000 127.2000	129.0000 129.6000 129.8000 130.0000	282 166 114 552	2 2 3 6
ACAUTOGAZ	22,6000	12:21	20	22.50	-0.88 %	30	22.6000	22.7000	69	0	5	[+]
ACG	22.50 22.60	20.3000 24.7000	12:20 12:19 10:58 17:00	100 50 35 4	22,6000 22,6000 22,5000 22,8000	2 3 3 2	188 130 212 216	22.5000 22.4000 22.3000 22.2000	22.8000 23.0000 23.1000 23.2000	485 968 1699 272	2 2 4 3
ACTION	30,9000	12:33	102	30.45	1.98 %	20	30.8000	30.8500	1	3	91	[+]
ACT	30.25 31.05	27.4500 33.4500	12:33 12:28 12:28 12:28	1 1 5 1	30,8500 30,9000 30,9000 30,9000	2 1 1 1	2 1 1 1	30.7500 30.7000 30.6500 30.6000	30.9000 30.9500 31.0000 31.0500	493 5 33 116	2 3 3 3
ADIUVO	0,6360	12:43	2053	0.64	0.00 %	3401	0.6220	0.6360	165	10	6	[+]
ADV	0.62 0.64	0.5760 0.7000	12:43 10:02 09:37 09:37	2509 984 79 321	0,6360 0,6200 0,6380 0,6240	4 1 1 2	26199 3300 4000 2081	0.6200 0.6160 0.6140 0.6100	0.6380 0.6420 0.6440 0.6460	7809 400 4641 900	3 1 1 2
AGORA	8,8800	12:04	28	8.94	-0.45 %	20	8.9000	8.9800	204	7	62	[+]
AGO	8.82 9.00	8.0600 9.8200	12:04 11:45 11:45 11:45	2 1561 300 150	8,8800 9,0000 8,9800 8,9800	1 1 1 2	117 157 150 682	8.8800 8.8600 8.8400 8.8200	9.0000 9.0400 9.0600 9.0800	4617 113 2 6	5 1 1 3
AGROTON	5,2200	11:47	80	5.26	-2.97 %	5073	5.2200	5.3600	20	3	17	[+]
AGT	5.22 5.38	4.7400 5.7800	11:47 11:47 11:16 11:16	10 10 2123 257	5,2400 5,2400 5,3800 5,3800	1 3 1 2	637 580 75 32	5.2000 5.1800 5.1600 5.1400	5.3800 5.4000 5.4200 5.4400	985 391 1 555	1 2 1 2
AIGAMES	0,8480	11:59	100	0.85	0.00 %	1001	0.8080	0.8400	200	0	0	[+]
ALG	0.81 0.85	0.7640 0.9320	11:41 09:00 14:47 11:53	199 50 10 100	0,8080 0,8480 0,8480 0,8480	2 1 3 2	453 1000 1914 2888	0.8000 0.7600 0.7500 0.7420	0.8480 0.8500 0.8600 0.8640	1739 6000 527 1233	3 1 1 1
AILLERON	17,4200	11:51	226	17.36	0.35 %	3	17.3200	17.3800	206	1	9	[+]
ALL	17.36 17.50	15.6400 19.0800	11:51 11:51 10:34 10:31	59 15 39 11	17,4000 17,4000 17,4200 17,4200	1 1 3 2	2 6 66 240	17.3000 17.1600 17.0800 17.0600	17.4000 17.4600 17.4800 17.5000	889 380 97 143	1 1 1 1
AIRWAY	0,3150	11:49	1000	0.32	-1.10 %	14076	0.3145	0.3200	12000	6	2	[+]
AWM	0.31 0.32	0.2870 0.3500	11:14 11:14 11:14 11:14	924 1057 1000 119	0,3145 0,3150 0,3155 0,3160	1 1 2 1	2127 6800 5131 4400	0.3140 0.3135 0.3125 0.3120	0.3215 0.3220 0.3230 0.3235	625 500 16000 6045	2 1 2 2
ALIOR	123,7000	12:45	1	124.95	1.60 %	85	123.6000	123.7000	162	99	12 212	[+]
ALR	122.20 124.95	112.5000 137.4000	12:45 12:45 12:44 12:44	1 3 1 20	123,7000 123,7000 123,7000 123,7000	2 4 2 2	120 402 111 132	123.5500 123.5000 123.4500 123.4000	123.7500 123.8000 123.8500 123.9000	45 765 64 379	1 5 1 5
ALLEGRO	27,5900	12:45	20	28.50	-2.11 %	1624	27.5650	27.5900	1536	3 388	94 044	[+]
ALE	27.24 28.63	25.6500 31.3500	12:44 12:44 12:44 12:44	35 243 170 248	27,5850 27,5800 27,5800 27,5700	3 2 3 2	3220 1372 577 1217	27.5600 27.5550 27.5500 27.5450	27.5950 27.6000 27.6050 27.6100	8 2679 367 392	1 8 1 2
ALTA	1,6700	17:00	10	0.00	0.00 %	1	1.6200	1.6500	2473	0	0	[+]
AAT	0.00 0.00	1.5050 1.8350	10:00 09:55 09:23 09:07	2483 17 900 300	1,6200 1,6200 1,6200 1,6300	1 2 1 1	260 804 300 1091	1.6150 1.6100 1.6000 1.5950	1.6700 1.6800 1.6900 1.7100	1815 4460 363 4012	1 1 1 1
ALTUSTFI	2,9700	09:14	120	2.98	0.00 %	200	2.9500	2.9600	10	1	2	[+]
ALI	2.97 2.98	2.6900 3.2700	09:00 09:00 09:00 09:00	141 5 339 5	2,9800 2,9800 2,9800 2,9800	1 2 3 1	5 350 9 5	2.9300 2.9100 2.9000 2.8900	2.9700 2.9800 2.9900 3.0000	380 160 5 5	1 1 1 1
AMBRA	18,3000	12:31	10	18.20	0.55 %	5	18.1600	18.3000	720	6	112	[+]
AMB	18.04 18.34	16.3800 20.0000	12:25 12:04 12:02 12:02	7 150 45 219	18,3000 18,3000 18,3000 18,3000	2 2 2 2	310 15 60 217	18.1400 18.1200 18.1000 18.0800	18.3400 18.3600 18.3800 18.4000	224 50 1146 765	2 3 2 3
AMICA	58,8000	12:43	4	58.30	0.86 %	345	58.3000	58.8000	213	8	471	[+]
AMC	58.00 59.00	52.5000 64.1000	12:33 12:33 12:33 12:33	18 59 154 31	58,3000 58,3000 58,3000 58,3000	2 5 8 5	155 174 1552 273	58.2000 58.1000 58.0000 57.9000	58.9000 59.0000 59.1000 59.2000	622 140 1293 282	3 1 4 2
AMREST	13,0000	12:37	3	13.14	0.00 %	1038	13.0000	13.1000	416	6	79	[+]
EAT	13.00 13.18	11.8400 14.4400	12:33 12:23 12:17 12:16	1 1 1 5	13,0000 13,1000 13,0000 13,1000	2 2 6 2	297 1025 3663 605	12.9800 12.9600 12.9400 12.9200	13.1400 13.1600 13.1800 13.2000	489 2345 1000 4705	2 3 1 4
ANSWEAR	21,9500	12:43	63	22.30	0.00 %	62	21.9500	22.1500	1061	5	121	[+]
ANR	21.90 22.30	20.1000 24.5000	12:43 12:43 12:43 12:43	8 2 312 10	21,9500 21,9500 21,9500 22,0000	10 3 9 2	1624 86 388 130	21.9000 21.8500 21.8000 21.7500	22.2000 22.3000 22.4000 22.4500	146 289 1 50	1 2 1 1
APATOR	25,4000	12:38	66	25.40	-0.39 %	332	25.4000	25.5000	590	5	124	[+]
APT	25.40 25.60	22.9000 27.9000	12:38 12:38 12:38 12:38	1 2 29 1	25,4000 25,4000 25,4000 25,4500	2 4 5 4	81 371 193 180	25.3500 25.3000 25.2500 25.2000	25.6000 25.6500 25.7000 25.8000	117 605 1 200	2 1 1 1
APLISENS	16,8500	12:36	50	16.85	0.00 %	37	16.7000	16.8500	32	0	7	[+]
APN	16.65 16.85	15.2000 18.5000	12:36 12:35 12:30 12:00	110 110 97 3	16,8000 16,8000 16,7000 16,7000	3 5 1 2	94 307 5 510	16.6500 16.6000 16.5500 16.5000	16.9000 16.9500 17.0000 17.1500	885 506 1837 21	2 2 3 1
APSENERGY	2,6800	11:38	30	2.69	-0.74 %	24	2.6400	2.6800	1784	11	29	[+]
APE	2.63 2.72	2.4300 2.9500	11:14 11:07 10:37 10:37	46 30 23 23	2,6800 2,6900 2,6800 2,6800	2 1 2 2	46 23 723 2700	2.6300 2.6200 2.6100 2.6000	2.7000 2.7200 2.7300 2.7400	2801 2326 1900 2978	2 2 3 3
ARCHICOM	49,5000	12:39	1	49.00	0.41 %	3	49.3000	49.5000	84	1	31	[+]
ARH	48.20 49.50	44.1000 53.8000	12:36 12:27 12:16 12:09	26 12 50 57	49,5000 49,4000 49,5000 49,4000	2 1 2 2	140 1 101 400	48.8000 48.7000 48.6000 48.5000	49.6000 49.7000 49.8000 50.0000	131 336 1500 1128	2 3 1 2
ARCTIC	8,4100	12:20	134	8.45	-0.59 %	9560	8.4000	8.4200	257	8	64	[+]
ATC	8.40 8.46	7.6100 9.2900	12:20 12:20 12:01 11:48	256 7 1 10	8,4100 8,4100 8,4000 8,4000	2 1 1 2	545 120 400 2180	8.3500 8.3300 8.3200 8.3100	8.4400 8.4700 8.4900 8.5000	396 234 289 5824	2 2 2 3
ARLEN	33,5000	12:34	30	33.10	0.30 %	397	33.1000	33.5000	268	4	130	[+]
ARL	33.10 33.50	29.7900 36.4100	12:34 12:34 12:34 12:31	110 1327 33 15	33,5000 33,5000 33,5000 33,5000	1 1 1 1	33 80 60 570	33.0250 33.0000 32.9000 32.5700	33.5900 33.5950 33.6800 33.7900	17 80 151 182	1 1 2 2
ARTIFEX	15,3000	12:41	100	15.80	-3.16 %	298	15.2400	15.4600	300	4	64	[+]
ART	15.30 15.80	14.2200 17.3800	12:41 12:40 12:40 12:32	689 311 156 144	15,3000 15,3000 15,3200 15,3200	1 2 3 2	2555 2000 300 230	15.2200 15.2000 15.1200 15.0400	15.4800 15.5000 15.5800 15.6600	211 215 38 1511	1 1 2 2
ASBIS	41,8200	12:44	48	40.20	4.45 %	57	41.8200	41.8600	1002	262	10 793	[+]
ASB	40.10 42.28	36.1800 44.2200	12:44 12:44 12:43 12:43	80 103 1 19	41,8000 41,7600 41,8000 41,8000	1 1 3 2	21 130 282 143	41.8000 41.7800 41.7600 41.7400	41.8800 41.9000 41.9600 41.9800	3226 374 360 809	4 2 1 5
ASMGROUP	0,2800	12:07	3000	0.28	0.00 %	48666	0.2780	0.2820	1152	47	13	[+]
ASM	0.28 0.28	0.2560 0.3120	11:36 11:13 11:09 11:05	17 1000 4000 17	0,2780 0,2800 0,2800 0,2820	5 2 3 5	18315 11076 5543 24300	0.2760 0.2740 0.2720 0.2700	0.2840 0.2860 0.2880 0.2900	2682 2800 53641 22812	1 1 4 1
ASSECOBS	77,6000	12:14	63	78.40	-1.02 %	1	77.0000	77.8000	2	2	190	[+]
ABS	76.00 79.60	70.6000 86.2000	12:14 12:14 12:14 12:14	35 182 4 11	77,4000 77,4000 77,4000 77,0000	2 3 2 3	3 6 2 202	76.8000 76.6000 76.4000 76.2000	78.0000 78.8000 79.0000 79.4000	37 153 88 129	1 2 1 1
ASSECOPOL	171,6000	12:44	64	176.10	-1.77 %	301	171.3000	171.6000	529	104	17 921	[+]
ACP	171.20 176.20	158.5000 193.7000	12:44 12:44 12:44 12:44	25 23 1 2	171,6000 171,6000 171,6000 171,6000	5 9 42 5	148 527 1122 98	171.2000 171.1000 171.0000 170.9000	171.7000 171.8000 171.9000 172.0000	385 787 510 959	7 12 7 12
ASSECOSEE	65,0000	12:42	15	64.40	1.25 %	452	64.5000	65.0000	417	22	1 459	[+]
ASE	63.60 65.30	58.0000 70.8000	12:41 12:39 12:34 12:34	1 3 1 10	65,0000 65,0000 64,5000 64,5000	1 3 2 1	50 112 214 196	64.3000 64.0000 63.9000 63.8000	65.1000 65.2000 65.5000 65.6000	11 125 1 254	1 2 1 1
ASTARTA	47,4500	12:39	1	48.00	-0.73 %	50	47.4000	47.8500	110	2	77	[+]
AST	47.45 48.40	43.2000 52.8000	11:52 11:11 11:11 11:11	1 164 3 605	48,0000 47,5000 47,5000 47,6000	1 2 1 1	6 114 100 111	47.3000 47.2000 47.1500 47.1000	47.9000 48.1000 48.1500 48.2000	800 112 127 170	1 2 1 1
ATAL	58,6000	12:39	1	58.80	1.03 %	1	58.2000	58.6000	34	1	57	[+]
1AT	58.00 58.90	53.0000 64.6000	12:35 12:30 12:30 12:30	20 1 6 1	58,1000 58,7000 58,7000 58,5000	2 4 2 1	16 318 25 1	58.1000 58.0000 57.9000 57.8000	58.7000 58.8000 58.9000 59.0000	101 51 579 685	1 3 4 5
ATENDE	3,3500	12:19	3	3.40	1.52 %	58	3.3000	3.3500	490	4	13	[+]
ATD	3.30 3.40	3.0600 3.7400	11:32 11:08 10:43 10:43	12 5 108 74	3,3500 3,3000 3,3000 3,3100	1 2 1 4	76 1300 900 2610	3.2900 3.2800 3.2700 3.2600	3.3700 3.4000 3.4100 3.4200	2977 3453 35 1371	1 3 1 2
ATLANTAPL	21,8000	12:42	1	21.40	0.00 %	10	21.6000	21.8000	361	5	98	[+]
ATP	21.40 21.80	19.3000 23.5000	12:37 12:34 12:10 12:02	1 204 1 75	21,8000 21,6000 21,6000 21,6000	2 1 2 4	265 133 6 347	21.4000 21.3000 21.2000 21.1000	21.9000 22.0000 22.2000 22.4000	100 809 50 403	1 6 1 4
ATLANTIS	1,6600	10:17	72	1.66	-2.35 %	6783	1.6600	1.7000	399	1	1	[+]
ATS	1.66 1.66	1.4950 1.8250	10:17 09:57 09:57 09:43	95 55 5 528	1,6600 1,6600 1,6600 1,6600	1 1 1 3	136 404 200 1803	1.6500 1.6300 1.6100 1.6000	1.7100 1.7200 1.7300 1.7600	497 19 6010 3198	1 1 3 1
ATMGRUPA	3,9500	11:51	500	3.95	0.00 %	802	3.9200	3.9500	2562	10	39	[+]
ATG	3.90 3.95	3.5600 4.3400	11:43 11:29 11:29 11:22	72 260 290 3	3,9500 3,9500 3,9500 3,9500	3 5 3 5	3384 3389 750 1569	3.9100 3.9000 3.8900 3.8800	3.9600 3.9700 3.9800 3.9900	1789 6321 295 4221	2 4 1 3
ATREM	55,0000	12:43	100	55.20	0.00 %	510	54.8000	55.0000	100	5	257	[+]
ATR	54.60 55.60	49.7000 60.6000	12:40 12:39 12:28 12:19	40 60 200 1	55,0000 55,0000 55,0000 55,0000	3 6 12 20	110 234 456 514	54.6000 54.4000 54.2000 54.0000	55.4000 55.6000 55.8000 56.0000	31 69 5 44	1 2 1 3
AUTOPARTN	18,0400	12:39	77	18.04	0.78 %	568	17.9600	18.0400	465	32	578	[+]
APR	17.90 18.10	16.2400 19.8400	12:37 12:37 12:37 12:37	42 127 427 200	18,0400 18,0000 18,0000 18,0000	3 1 7 3	367 480 2909 802	17.9400 17.9200 17.9000 17.8800	18.0600 18.0800 18.1000 18.1200	1424 376 5722 4771	1 3 12 5
BBIDEVNFI	5,4500	12:28	2	5.45	-0.91 %	1188	5.4500	5.5000	2000	0	0	[+]
BBD	5.45 5.45	4.9200 5.9500	09:00 16:45 15:44 15:44	1 180 299 21	5,4500 5,5000 5,5000 5,5000	2 3 3 2	1203 1801 5511 301	5.4000 5.3500 5.3000 5.2500	5.5500 5.6000 5.6500 5.7000	2964 1532 1295 2205	7 3 2 3
BENEFIT	3 875,0000	12:44	5	3,920.00	-0.13 %	13	3870.0000	3880.0000	17	1	3 020	[+]
BFT	3,840.00 3,920.00	3530.0000 4310.0000	12:44 12:44 12:44 12:44	1 2 3 1	3 875,0000 3 875,0000 3 875,0000 3 875,0000	3 6 6 3	15 67 45 9	3865.0000 3860.0000 3855.0000 3850.0000	3885.0000 3890.0000 3895.0000 3905.0000	4 8 22 5	2 2 1 1
BEST	28,8000	11:45	20	28.80	-0.69 %	80	28.8000	29.0000	807	0	1	[+]
BST	28.80 28.80	26.0000 31.6000	13:46 13:46 13:46 13:46	6 20 158 82	29,0000 29,0000 29,0000 29,0000	1 1 1 1	977 130 1 270	28.6000 28.4000 28.2000 28.0000	29.8000 30.0000 30.6000 30.8000	104 262 50 75	1 1 1 1
BETACOM	4,5400	12:06	96	4.54	2.25 %	10	4.5000	4.5400	1837	0	1	[+]
BCM	4.54 4.54	4.1000 4.9800	11:31 11:07 11:00 09:00	4 23 5 5	4,5400 4,5400 4,5400 4,5400	4 1 1 1	683 3 1850 69	4.4200 4.4000 4.3600 4.3000	4.5800 4.6400 4.6600 4.7600	450 725 1000 134	1 1 1 1
BIGCHEESE	11,8000	12:02	98	11.92	0.85 %	2	11.8000	11.9000	26	0	5	[+]
BCS	11.72 11.92	10.7400 13.1000	11:39 11:16 09:23 09:21	8 2 50 50	11,7200 11,8000 11,9000 11,9000	1 2 1 2	192 117 8 5	11.7200 11.7000 11.6400 11.6000	11.9200 11.9600 12.0000 12.1000	139 200 867 283	1 1 3 2
BIOCELTIX	81,7000	12:30	12	80.50	1.49 %	1	80.9000	81.6000	22	0	27	[+]
BCX	80.50 81.70	72.5000 88.5000	12:30 12:30 12:30 11:48	32 11 1 19	81,5000 81,4000 81,4000 80,9000	1 1 6 5	100 90 48 184	80.7000 80.6000 80.5000 80.4000	81.7000 82.0000 82.2000 82.7000	4 60 89 70	1 2 2 1
BIOMAXIMA	12,3000	12:43	4	12.20	1.23 %	303	12.2000	12.3000	96	0	3	[+]
BMX	12.20 12.30	11.0000 13.4000	11:54 11:27 09:41 09:03	90 7 37 16	12,2000 12,2000 12,3000 12,3000	2 3 5 5	1186 759 457 595	12.1500 12.1000 12.0500 12.0000	12.3500 12.4000 12.4500 12.5000	554 740 370 500	4 7 6 2
BIOTON	4,3600	12:43	967	4.33	0.93 %	148	4.3500	4.3600	1718	12	53	[+]
BIO	4.27 4.38	3.9000 4.7600	12:38 12:37 12:33 12:32	5 312 4 1	4,3600 4,3500 4,3500 4,2700	1 1 4 2	917 488 10215 559	4.2700 4.2600 4.2500 4.2300	4.3700 4.3800 4.3900 4.4000	8301 6900 5146 2462	4 2 5 5
BLOOBER	22,9000	12:42	15	23.10	0.00 %	48	22.6500	22.9000	174	3	66	[+]
BLO	22.50 23.10	20.8000 25.4000	12:42 12:42 12:42 12:42	2 252 43 5	22,9000 22,6500 22,7000 22,7000	2 2 3 2	385 166 433 142	22.6000 22.5000 22.4500 22.4000	22.9500 23.0000 23.0500 23.1000	5 3 4 313	1 1 1 5
BNPPL	154,5000	12:32	5	156.50	-1.59 %	129	153.5000	154.5000	90	2	349	[+]
BNP	154.00 156.50	141.0000 172.0000	12:17 12:17 12:10 12:10	1 3 32 48	154,5000 154,5000 154,5000 154,5000	3 1 5 1	336 123 522 155	153.0000 152.5000 152.0000 151.5000	155.0000 155.5000 156.0000 156.5000	492 136 393 890	2 3 5 5
BOGDANKA	19,8200	12:33	178	20.00	-0.90 %	193	19.8800	19.9600	20	7	138	[+]
LWB	19.82 20.00	18.0000 22.0000	12:33 12:33 12:33 12:33	20 100 1 10	19,8200 19,8400 19,8400 19,8400	3 5 6 1	2428 319 810 150	19.8400 19.8200 19.8000 19.7800	19.9800 20.0000 20.1000 20.1500	11 472 404 561	2 5 3 5
BOOMBIT	6,6600	10:57	15	6.60	1.83 %	1805	6.5600	6.6600	536	0	0	[+]
BBT	6.60 6.66	5.9400 7.2600	10:57 10:01 16:16 15:07	5 10 200 51	6,6400 6,6000 6,5400 6,5400	1 1 1 1	2 2 153 16	6.5400 6.5200 6.5000 6.4600	6.6800 6.7000 6.7200 6.7400	2023 1253 959 409	1 2 2 2
BORYSZEW	5,0600	12:41	461	5.00	0.00 %	496	5.0400	5.0600	2093	50	250	[+]
BRS	4.98 5.06	4.5000 5.5000	12:41 12:39 12:35 12:31	539 2 2004 49	5,0600 5,0600 5,0400 5,0600	4 8 6 8	2010 4020 3839 2614	5.0200 5.0000 4.9900 4.9800	5.0800 5.1000 5.1200 5.1400	988 6925 8331 9790	2 7 5 6
BOS	10,9600	12:28	900	11.00	-0.54 %	564	10.9400	10.9800	4	3	38	[+]
BOS	10.94 11.04	9.9000 12.1000	12:28 12:19 12:19 12:19	94 6 2 2	10,9600 10,9600 10,9600 10,9600	2 6 5 6	4 560 4469 340	10.9200 10.9000 10.8800 10.8600	11.0000 11.0400 11.0600 11.1000	697 375 200 1348	2 1 1 3
BOWIM	5,5600	12:12	48	5.54	1.09 %	36	5.5000	5.5600	1395	3	14	[+]
BOW	5.40 5.58	4.9900 6.0800	12:12 11:56 11:34 11:26	2 14 50 2	5,5400 5,5000 5,5600 5,4600	1 3 4 1	43 1398 1406 2	5.4400 5.4200 5.4000 5.3400	5.5800 5.6000 5.6400 5.6600	2300 1994 103 100	5 5 3 1
BUDIMEX	806,2000	12:44	6	800.00	1.15 %	50	806.0000	806.4000	10	17	14 032	[+]
BDX	793.00 812.20	720.0000 880.0000	12:44 12:44 12:44 12:44	39 1 2 6	806,2000 806,2000 806,2000 806,2000	5 1 3 4	140 1 77 31	805.8000 805.6000 805.4000 805.2000	806.6000 806.8000 807.0000 807.2000	1 32 70 16	1 1 2 2
BUMECH	21,9500	12:39	136	22.10	0.46 %	183	21.8500	21.9500	280	23	501	[+]
BMC	21.70 22.25	19.9000 24.3000	12:33 12:32 12:26 12:23	125 625 125 10	21,8000 21,8500 21,8500 21,9000	2 4 12 3	2425 1000 2710 911	21.8000 21.7500 21.7000 21.6500	22.0000 22.0500 22.1000 22.1500	54 700 627 900	1 1 2 1
CAPITAL	1,9500	12:00	91	1.76	10.80 %	2200	1.9200	1.9500	4548	101	197	[+]
CPA	1.76 2.10	1.7400 2.1200	11:43 11:43 11:41 11:41	100 472 1000 528	1,9700 1,9100 1,9100 1,9200	3 2 1 2	2198 2525 1000 10131	1.9100 1.9000 1.8900 1.8800	1.9700 1.9800 1.9900 2.0000	1528 1921 3900 1500	2 1 3 2
CAPITEA	0,4200	12:41	500	0.43	-0.94 %	7274	0.4165	0.4200	3500	482	203	[+]
CAP	0.41 0.44	0.3860 0.4710	12:14 11:50 11:50 11:38	1199 3000 4000 1000	0,4155 0,4180 0,4240 0,4200	1 2 2 1	3000 18601 59756 1850	0.4160 0.4155 0.4150 0.4145	0.4240 0.4270 0.4275 0.4280	3944 8000 8550 11931	1 1 2 1
CAPTORTX	82,0000	12:34	37	80.20	1.74 %	81	81.2000	82.0000	240	2	186	[+]
CTX	80.00 82.00	72.2000 88.2000	12:34 11:39 11:39 11:39	19 17 15 122	82,0000 82,0000 82,0000 82,0000	3 1 2 1	900 79 431 204	81.0000 80.6000 80.4000 80.2000	82.2000 82.4000 82.6000 82.8000	23 184 631 61	1 1 3 3
CASPAR	4,9000	12:01	10000	4.90	0.41 %	1700	4.8200	4.9000	5000	15	74	[+]
CSR	4.74 4.90	4.4200 5.3500	12:01 12:01 12:01 09:27	3391 1600 9 46	4,9000 4,8600 4,8400 4,7400	1 1 1 1	20000 354 141 10	4.8000 4.7400 4.6400 4.6200	4.9600 5.0000 5.0500 5.1000	148 5194 1500 166	1 2 1 1
CAVATINA	14,5500	12:02	2	14.40	0.00 %	486	14.3000	14.4000	150	1	9	[+]
CAV	14.40 14.55	13.0000 15.8000	10:32 10:31 10:31 10:38	204 400 20 4	14,4500 14,4000 14,4000 14,5500	1 2 1 1	10 2700 10 50	14.2000 14.1500 14.1000 14.0500	14.5500 14.6000 14.7000 14.7500	18 305 615 30	1 1 3 1
CDPROJEKT	250,6000	12:44	3	249.30	0.64 %	49	250.5000	250.7000	241	61	15 199	[+]
CDR	247.00 251.90	224.4000 274.2000	12:44 12:44 12:44 12:44	16 14 6 38	250,6000 250,6000 250,6000 250,6000	3 2 2 6	43 95 114 170	250.4000 250.3000 250.2000 250.1000	250.8000 250.9000 251.0000 251.1000	104 126 1063 219	2 2 14 5
CDRL	8,1500	09:54	12	8.35	-2.40 %	194	8.1500	8.3500	570	1	9	[+]
CDL	8.15 8.35	7.5500 9.1500	09:37 09:34 09:10 09:00	1000 20 10 1	8,3500 8,1500 8,1500 8,3500	1 1 1 1	960 2 150 1000	8.0500 8.0000 7.9000 7.8000	8.4000 8.4500 8.5000 8.9000	338 920 1411 269	1 1 1 1
CELTIC	2,0000	12:33	3	2.00	0.00 %	415	1.9450	2.0000	9169	0	1	[+]
CPD	1.94 2.00	1.8000 2.2000	12:33 12:17 12:17 12:17	2 108 300 2	1,9950 1,9350 1,9500 1,9500	2 1 3 3	1192 4000 2380 1052	1.9350 1.9200 1.9000 1.8900	2.0300 2.0700 2.0800 2.0900	500 150 452 2	1 1 2 1
CEZ	203,2000	11:28	9	204.80	-0.88 %	15	202.6000	203.0000	199	0	3	[+]
CEZ	203.20 204.80	184.4000 225.2000	10:47 10:15 16:47 16:47	1 5 54 10	204,2000 204,8000 205,0000 205,0000	1 1 1 1	500 2500 10 2	201.2000 201.0000 195.5000 195.0000	203.2000 203.6000 204.4000 207.8000	500 2500 146 2	1 1 1 1
CIGAMES	2,3700	12:40	23	2.40	-1.04 %	1997	2.3600	2.3700	1028	70	165	[+]
CIG	2.36 2.40	2.1600 2.6300	12:37 12:37 12:37 12:37	14 857 198 645	2,3700 2,3650 2,3650 2,3650	3 6 3 6	5075 2969 2425 15855	2.3550 2.3500 2.3450 2.3400	2.3750 2.3800 2.3850 2.3900	5861 8700 6200 6486	3 4 3 5
CLNPHARMA	22,5000	12:14	112	22.60	-0.44 %	115	22.4000	22.5000	1100	2	42	[+]
CLN	22.45 22.60	20.3500 24.8500	12:14 12:03 12:03 10:39	10 2 10 1	22,4500 22,5000 22,4500 22,5500	2 5 1 2	180 337 800 95	22.3500 22.3000 22.2500 22.2000	22.5500 22.6500 22.7000 22.7500	83 5 200 60	2 1 1 1
CLOUD	76,6000	11:51	1	77.00	0.79 %	40	76.0000	76.6000	299	0	3	[+]
CLD	75.00 77.00	69.4000 84.6000	10:26 09:11 09:11 09:10	10 1 26 1	75,0000 77,0000 75,0000 76,8000	1 1 1 2	50 10 200 35	75.2000 75.0000 74.8000 74.6000	76.8000 77.0000 77.6000 78.0000	98 1868 38 21	1 2 2 1
COALENERG	2,7400	12:34	1000	2.79	-0.36 %	4868	2.7300	2.7500	254	26	71	[+]
CLE	2.73 2.79	2.5200 3.0600	12:34 12:28 12:19 12:19	2348 440 2213 1000	2,7400 2,7400 2,7400 2,7400	6 11 5 3	2444 5306 6786 5953	2.7200 2.7000 2.6900 2.6800	2.7600 2.7700 2.7800 2.7900	55 390 2000 395	1 1 1 1
COGNOR	5,0550	12:37	229	5.07	-0.10 %	1375	5.0350	5.0600	263	211	1 067	[+]
COG	5.01 5.12	4.5600 5.5700	12:37 12:37 12:37 12:37	4 711 200 326	5,0550 5,0550 5,0550 5,0500	1 1 4 1	689 2441 2714 41	5.0300 5.0250 5.0200 5.0150	5.0700 5.0750 5.0800 5.0850	4295 650 5902 987	2 1 3 1
COLUMBUS	4,4600	12:40	30	4.30	4.94 %	10	4.4050	4.4600	509	65	289	[+]
CLC	4.27 4.50	3.8700 4.7300	12:33 12:33 12:33 12:26	50 22 5 73	4,4700 4,4000 4,4100 4,4750	5 2 1 3	3303 10 182 13	4.4000 4.3850 4.3800 4.3750	4.4650 4.4700 4.4750 4.4800	2 4370 1780 5504	1 3 4 4
COMP	56,2000	12:44	16	55.40	2.18 %	1	56.2000	56.4000	97	2	117	[+]
CMP	55.40 56.20	49.9000 60.8000	12:43 12:43 12:42 12:40	6 2 27 27	56,2000 56,2000 56,0000 56,0000	3 1 1 2	548 51 51 112	56.0000 55.0000 54.8000 54.6000	56.6000 56.8000 57.0000 57.8000	150 34 86 83	1 1 3 1
COMPERIA	4,8000	17:00	600	0.00	0.00 %	100	4.7600	4.8000	1600	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	12:39 09:00 14:50 14:50	100 100 2 1025	4,8000 4,8000 4,8000 4,7000	1 1 1 1	100 100 975 200	4.7400 4.7200 4.7000 4.6600	5.8500 5.9000 5.9500 6.0000	111 88 800 700	1 1 1 2
COMPREMUM	1,1950	11:56	83	1.22	0.42 %	500	1.1750	1.1950	2390	20	24	[+]
CPR	1.17 1.23	1.1000 1.3400	11:37 11:32 10:49 10:48	17 10 500 60	1,1950 1,1950 1,1700 1,2000	3 3 5 3	1521 3886 3787 550	1.1700 1.1650 1.1600 1.1550	1.2000 1.2150 1.2200 1.2250	9786 2442 3870 2500	2 1 3 1
CORMAY	0,3900	12:21	497	0.39	-0.26 %	30	0.3840	0.3900	27380	38	15	[+]
CRM	0.37 0.39	0.3510 0.4290	12:18 12:18 11:53 11:53	2123 7877 186 34	0,3900 0,3900 0,3900 0,3890	2 2 1 3	2238 2220 119 15772	0.3830 0.3820 0.3810 0.3800	0.3930 0.3940 0.3950 0.3960	35 30 6188 5894	1 1 3 3
CREEPYJAR	628,0000	12:26	100	624.00	-0.95 %	1	626.0000	632.0000	53	1	355	[+]
CRJ	624.00 636.00	562.0000 686.0000	11:52 11:48 11:48 11:48	21 48 20 7	630,0000 628,0000 628,0000 628,0000	2 3 3 2	25 17 27 34	624.0000 622.0000 620.0000 618.0000	634.0000 636.0000 638.0000 640.0000	17 72 124 51	3 2 4 5
CREOTECH	575,0000	12:40	1	591.00	-0.86 %	20	574.0000	576.0000	1	4	2 462	[+]
CRI	573.00 593.00	532.0000 650.0000	12:39 12:39 12:39 12:37	6 2 1 7	577,0000 578,0000 578,0000 579,0000	7 7 9 17	156 25 128 96	573.0000 572.0000 571.0000 570.0000	577.0000 579.0000 580.0000 581.0000	4 50 39 115	1 2 3 5
CYBERFLKS	181,2000	12:44	10	181.80	0.11 %	36	180.6000	181.2000	25	14	2 514	[+]
CBF	179.60 184.80	163.8000 199.8000	12:44 12:44 12:44 12:44	1 1 1 1	181,2000 181,2000 181,2000 180,8000	3 2 18 3	67 15 553 97	180.4000 180.2000 180.0000 179.6000	181.4000 181.6000 182.0000 183.0000	18 98 622 33	2 3 3 2
CYFRPLSAT	12,6350	12:44	234	12.50	0.52 %	266	12.6350	12.6400	519	205	2 567	[+]
CPS	12.42 12.66	11.2500 13.7500	12:44 12:44 12:44 12:44	285 551 100 148	12,6350 12,6350 12,6300 12,6300	2 2 2 3	1811 468 405 736	12.6300 12.6250 12.6200 12.6150	12.6450 12.6550 12.6600 12.6650	380 1511 750 300	1 2 2 1
DADELO	72,8000	12:43	60	73.00	-0.27 %	1	72.4000	73.0000	364	2	118	[+]
DAD	71.60 73.00	65.8000 80.2000	12:42 12:18 12:17 12:17	1 50 13 2	73,0000 72,8000 73,0000 73,0000	8 7 3 2	250 608 198 35	71.8000 71.6000 71.4000 71.2000	73.2000 73.6000 73.8000 74.0000	10 72 84 10	1 2 1 2
DATAWALK	159,1200	12:33	19	158.28	0.85 %	17	159.1200	160.3600	33	8	1 311	[+]
DAT	157.50 161.50	142.4600 174.1000	12:33 12:32 12:32 12:30	5 23 5 1	159,1200 159,1000 159,1000 160,4000	2 3 1 1	43 78 93 27	159.0200 159.0000 158.8000 158.5000	160.3800 160.4800 160.5000 160.6000	25 25 46 60	2 1 2 1
DBENERGY	9,3800	12:43	22	9.76	-4.09 %	11	9.3600	9.3800	78	1	9	[+]
DBE	9.34 9.76	8.8000 10.7000	10:14 10:12 09:59 09:58	28 96 7 10	9,3800 9,3400 9,3400 9,3400	1 2 1 1	11 101 160 150	9.3400 9.3200 9.3000 9.2800	9.5800 9.6000 9.6200 9.6400	10 20 20 230	1 2 2 3
DEBICA	85,5000	12:37	1	85.40	0.12 %	28	85.5000	85.9000	94	1	53	[+]
DBC	85.00 86.00	76.9000 93.9000	12:25 12:25 12:18 11:44	1 5 10 1	85,9000 85,9000 85,5000 85,5000	1 1 3 2	50 60 161 116	85.4000 85.3000 85.2000 85.1000	86.0000 86.1000 86.2000 86.4000	538 1 161 28	6 1 3 1
DECORA	76,2000	12:29	1	77.20	-1.55 %	101	76.2000	77.0000	33	1	49	[+]
DCR	75.80 77.40	69.6000 84.8000	12:16 12:16 11:41 11:40	5 1 2 1	77,0000 76,8000 77,0000 76,8000	2 4 6 5	3 68 92 188	76.0000 75.8000 75.6000 75.4000	77.4000 77.6000 77.8000 78.0000	15 31 66 94	1 1 3 3
DEKPOL	85,0000	12:33	7	85.80	0.24 %	1	83.6000	84.8000	3	2	199	[+]
DEK	83.40 85.80	77.4000 94.2000	12:27 12:27 12:27 12:27	1 1 2 10	84,0000 83,4000 83,4000 83,6000	6 6 9 4	88 108 221 73	83.4000 83.2000 83.0000 82.8000	85.0000 85.2000 85.4000 85.6000	141 88 191 2	3 1 1 1
DELKO	6,8800	12:38	21	6.80	0.88 %	138	6.8800	6.9000	2097	1	9	[+]
DEL	6.74 6.88	6.1200 7.4800	12:35 12:35 12:35 12:35	112 70 27 5	6,8800 6,8800 6,8800 6,8800	1 1 2 1	415 6 10 5	6.8600 6.8400 6.8000 6.7600	6.9200 6.9400 6.9800 7.0000	4 2405 2534 4112	1 2 4 8
DEVELIA	9,1800	12:44	483	9.38	-2.13 %	1978	9.1500	9.1900	615	98	908	[+]
DVL	9.15 9.38	8.4500 10.3000	12:44 12:44 12:44 12:44	63 6 15 45	9,1800 9,1800 9,1700 9,1700	3 4 1 2	738 1018 838 1838	9.1400 9.1300 9.1200 9.1100	9.2000 9.2100 9.2200 9.2300	614 2227 1968 1112	3 2 4 3
DGA	23,0000	12:36	1	23.80	-6.12 %	58	23.0000	23.2000	65	1	20	[+]
DGA	23.00 23.80	21.5000 26.1000	12:36 12:36 11:56 11:56	200 135 60 24	23,2000 23,3000 23,8000 23,8000	1 1 1 1	331 222 100 20	22.7000 22.4000 22.3000 22.2000	23.8000 24.4000 24.7000 24.8000	334 70 85 303	1 1 1 1
DIAG	180,8000	12:44	9	180.30	0.25 %	102	180.6500	180.8000	3	8	1 405	[+]
DIA	179.85 181.70	162.3000 198.3000	12:44 12:44 12:44 12:44	12 9 14 6	180,8000 180,8000 180,8000 180,8000	5 1 5 2	193 100 108 9	180.6000 180.5500 180.5000 180.4500	180.8500 180.9500 181.0000 181.0500	7 7 76 36	1 1 4 1
DIGITANET	153,6000	12:40	2	154.00	0.00 %	31	152.6000	153.6000	85	2	314	[+]
DIG	152.20 155.00	138.6000 169.4000	12:36 12:25 12:20 12:16	1 10 2 57	153,6000 152,6000 152,6000 154,0000	5 3 4 3	51 128 106 83	152.4000 152.2000 152.0000 151.8000	153.8000 154.0000 154.2000 154.4000	3 79 100 99	1 1 1 3
DINOPL	40,3000	12:44	134	40.45	-0.42 %	1667	40.2900	40.3100	3063	516	20 767	[+]
DNP	39.88 40.47	36.4100 44.4900	12:44 12:44 12:44 12:44	25 105 189 97	40,3000 40,3000 40,3000 40,3000	4 1 3 3	590 360 832 965	40.2800 40.2700 40.2600 40.2500	40.3200 40.3300 40.3400 40.3500	657 961 1300 360	4 4 6 1
DMGROUP	2,9800	12:12	400	2.92	2.05 %	2791	2.9200	2.9400	300	14	40	[+]
DMG	2.92 3.00	2.6300 3.2100	10:41 10:34 10:34 09:59	520 889 11 2130	2,9200 2,9200 2,9200 3,0000	1 1 1 1	500 345 11 20	2.9100 2.9000 2.8900 2.8600	2.9800 2.9900 3.0000 3.0200	110 11 2010 1500	1 1 3 2
DOMDEV	264,0000	12:41	1	269.50	-1.12 %	17	263.5000	265.0000	85	1	321	[+]
DOM	263.00 270.00	243.0000 296.0000	12:41 12:41 12:41 12:41	1 2 1 1	264,0000 264,0000 264,0000 264,0000	7 4 8 3	66 93 110 27	263.0000 262.5000 262.0000 261.5000	265.5000 266.0000 267.0000 267.5000	35 79 130 131	2 4 3 5
DRAGOENT	20,8000	11:34	100	20.90	-0.95 %	3	20.7000	20.8000	69	0	7	[+]
DGE	20.80 20.90	18.8500 22.9000	09:06 09:05 09:03 09:03	10 41 5 11	20,8000 20,8000 20,8000 20,8000	1 4 1 3	5 1125 4 31	20.6000 20.5000 20.4000 20.3000	20.9000 21.0000 21.2000 21.3000	39 1 1 1	1 1 1 1
ECHO	5,5200	11:58	756	5.54	-0.36 %	5	5.5000	5.5400	6927	2	12	[+]
ECH	5.50 5.54	4.9900 6.0800	11:42 11:39 11:11 11:09	39 2 40 5	5,5200 5,5400 5,5400 5,5400	2 2 3 1	21 905 3775 300	5.4600 5.4400 5.4200 5.4000	5.5600 5.5800 5.6000 5.6200	5100 3496 17613 1207	2 4 5 2
EDINVEST	7,7000	12:11	983	7.66	0.00 %	2217	7.6800	7.7600	195	2	18	[+]
EDI	7.60 7.70	6.9000 8.4200	11:26 11:26 11:12 10:58	17 48 15 138	7,7000 7,6600 7,6600 7,6000	1 1 1 4	112 1000 210 464	7.6600 7.5000 7.4200 7.4000	7.7800 7.8000 7.8200 8.0000	205 1760 259 810	1 4 1 1
ELEKTROTI	49,8000	12:42	5	50.30	-1.19 %	184	49.7500	49.8000	38	3	159	[+]
ELT	49.80 50.90	45.3000 55.3000	12:33 12:33 12:33 12:18	5 8 100 2	49,8000 49,9000 49,9000 49,9000	4 2 2 1	1049 248 71 11	49.7000 49.6000 49.5500 49.5000	49.9000 50.0000 50.1000 50.2000	19 280 79 205	1 2 2 2
ELKOP	1,8600	12:29	86	1.86	-3.88 %	687	1.8600	1.9200	10	2	5	[+]
EKP	1.86 1.93	1.6750 2.0400	12:29 12:29 12:28 10:29	2 1 1 1	1,8600 1,8600 1,8600 1,8550	4 4 2 1	2498 15 505 6	1.8550 1.8450 1.8400 1.8300	1.9250 1.9300 1.9350 1.9400	5 1000 1018 524	1 1 2 1
ENEA	23,8800	12:43	15	23.40	2.31 %	2240	23.8000	23.8800	1150	135	3 186	[+]
ENA	23.34 23.96	21.0600 25.7400	12:43 12:43 12:43 12:43	37 110 243 755	23,8800 23,8600 23,8600 23,8400	1 3 5 2	201 745 15237 623	23.7800 23.7600 23.7400 23.7200	23.9000 23.9200 23.9400 23.9600	1019 557 1633 4613	4 2 4 4
ENELMED	21,6000	11:57	4	22.20	-2.70 %	290	21.2000	21.6000	350	0	9	[+]
ENE	21.40 22.20	20.0000 24.4000	11:06 11:06 11:06 09:40	1 355 64 14	22,2000 21,4000 21,4000 21,4000	1 2 1 1	100 710 30 60	20.8000 20.6000 20.0000 19.8000	22.0000 22.2000 22.4000 22.8000	85 236 57 575	1 2 1 2
ENERGA	18,8000	12:44	1000	19.16	-4.18 %	982	18.8000	18.8200	3318	228	4 288	[+]
ENG	18.52 19.16	17.2600 21.0500	12:44 12:43 12:43 12:43	1000 948 52 40	18,8000 18,8000 18,8000 18,8200	3 2 6 1	249 805 357 111	18.7400 18.7200 18.7000 18.6600	18.8400 18.8600 18.8800 18.9000	2030 3202 2100 1570	2 3 3 3
ENERGOINS	2,3500	12:09	5	2.32	-0.84 %	6199	2.3100	2.3500	543	5	13	[+]
ENI	2.31 2.37	2.0900 2.5500	12:09 11:48 11:19 10:36	40 300 437 160	2,3400 2,3400 2,3500 2,3100	4 3 4 2	7450 1448 1249 1073	2.3000 2.2900 2.2800 2.2700	2.3600 2.3700 2.3800 2.3900	127 2219 894 1545	1 3 2 2
ENTER	63,1000	12:43	100	61.40	3.10 %	20	62.8000	63.1000	100	19	1 201	[+]
ENT	61.40 63.10	55.3000 67.5000	12:43 12:43 12:43 12:43	107 100 100 16	63,0000 63,0000 62,9000 62,9000	1 2 1 1	100 390 200 100	62.7000 62.6000 62.5000 62.4000	63.2000 63.3000 63.4000 63.5000	101 130 117 1078	2 2 4 3
EQUNICO	1,2250	12:35	800	1.31	-6.13 %	10000	1.2200	1.2250	17	12	15	[+]
EQU	1.23 1.31	1.1750 1.4350	12:34 12:34 12:34 11:34	450 1500 173 500	1,2250 1,2250 1,2250 1,2350	1 2 2 2	50000 11085 1000 2500	1.2150 1.2100 1.2000 1.1900	1.2500 1.2600 1.2950 1.3000	2800 5166 2591 8330	1 1 1 3
ERBUD	33,9500	11:58	1	33.70	0.74 %	44	33.5000	33.9500	12	1	35	[+]
ERB	33.00 34.00	30.3500 37.0500	11:58 11:57 11:19 11:01	14 1 1 1	33,9500 33,9500 33,9500 33,9500	1 2 1 1	320 120 21 20	33.4500 33.4000 33.3000 33.2000	34.0000 34.3500 34.4000 34.5000	650 100 13 250	5 1 1 1
ERG	42,0000	14:09	2	0.00	0.00 %	100	40.2000	42.0000	320	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	13:55 13:55 11:56 10:37	29 22 2 78	41,0000 41,0000 42,0000 41,0000	1 1 0 0	190 40 0 0	40.0000 37.0000 0.0000 0.0000	44.0000 45.0000 45.6000 46.0000	132 751 323 210	1 1 2 1
ESOTIQ	33,7000	11:55	30	34.00	-0.88 %	269	33.7000	33.9000	35	0	4	[+]
EAH	33.70 34.00	30.6000 37.4000	11:55 10:50 10:33 10:33	30 4 16 5	33,8000 34,0000 33,7000 33,7000	2 4 3 2	129 822 135 100	33.6000 33.5000 33.4000 33.3000	34.0000 34.1000 34.4000 34.5000	5237 300 90 155	6 3 1 5
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,6900	12:25	248	1.72	0.00 %	479	1.6900	1.7050	1500	13	21	[+]
EUC	1.68 1.72	1.5450 1.8850	12:14 12:13 11:31 11:27	4 10 107 7	1,7100 1,7150 1,7100 1,7100	2 6 1 1	1974 4535 4800 300	1.6800 1.6700 1.6600 1.6550	1.7100 1.7150 1.7200 1.7250	1328 7591 6900 1100	1 3 5 2
EUROCASH	6,4100	12:35	162	6.40	0.31 %	20	6.4050	6.4150	68	32	203	[+]
EUR	6.35 6.42	5.7600 7.0400	12:35 12:35 12:34 12:34	61 20 2 70	6,4150 6,4150 6,4100 6,4100	2 2 3 2	240 3180 3200 382	6.4000 6.3950 6.3900 6.3800	6.4200 6.4250 6.4300 6.4400	20 430 2697 20	1 2 6 1
EUROHOLD	2,9000	09:50	200	2.74	-2.68 %	300	2.8000	2.9600	154	0	1	[+]
EHG	2.74 2.90	2.4800 3.0000	09:00 09:17 09:17 14:16	20 94 6 100	2,7400 2,9800 2,9200 2,9200	1 2 1 4	1000 392 95 516	2.7600 2.7400 2.7200 2.7000	2.9800 3.0800 3.1400 3.2000	1041 1000 109 2631	2 1 1 2
EUROTEL	30,6000	12:39	54	29.30	4.44 %	4	30.6000	30.8000	55	3	80	[+]
ETL	29.20 31.30	26.4000 32.2000	12:30 12:23 12:14 12:14	1 3 400 100	30,6000 31,2000 31,3000 31,2000	1 2 2 2	111 162 222 222	30.5000 30.4000 30.3000 30.2000	30.9000 31.2000 31.3000 31.4000	20 557 216 116	1 4 6 3
FABRITY	25,9000	10:51	4	25.90	-0.38 %	137	25.8000	25.9000	179	0	0	[+]
FAB	25.90 25.90	23.4000 28.4000	09:00 16:42 11:18 11:18	2 1 1 1	25,9000 26,0000 26,0000 26,0000	2 2 4 1	196 153 479 80	25.7000 25.6000 25.5000 25.4000	26.0000 26.2000 26.3000 26.4000	85 479 68 200	1 2 1 1
FASING	15,7000	11:37	6	15.70	1.29 %	500	15.0000	15.7000	478	0	1	[+]
FSG	15.70 15.70	14.2000 17.2000	09:57 17:00 15:17 13:06	70 134 160 100	15,7000 15,5000 15,5000 15,5000	1 1 1 1	212 115 100 70	14.5000 14.4000 14.0000 13.9000	16.3000 16.4000 16.5000 16.6000	111 500 190 100	2 1 1 1
FEERUM	15,0000	12:02	1	15.00	2.74 %	283	15.0000	15.4500	490	3	46	[+]
FEE	14.90 15.45	13.5000 16.5000	10:57 10:55 10:55 10:55	424 270 231 228	15,4500 15,2000 15,2000 15,1500	1 1 1 1	140 510 125 50	14.9500 14.7500 13.4000 12.9000	15.5000 15.5500 15.6000 15.8000	902 156 100 400	1 1 1 1
FERRO	30,9000	12:33	24	31.10	-0.32 %	149	30.7000	30.9000	370	1	43	[+]
FRO	30.60 31.10	28.0000 34.2000	12:27 12:27 12:27 12:27	11 12 104 23	30,9000 30,9000 30,9000 30,9000	8 8 5 6	1020 403 537 825	30.6000 30.5000 30.4000 30.3000	31.0000 31.1000 31.2000 31.3000	1776 633 302 489	3 7 5 3
FON	1,8800	09:53	350	1.88	-5.53 %	3000	1.8900	1.9800	500	0	1	[+]
FON	1.88 1.88	1.6950 2.0600	16:12 14:47 14:23 14:22	1 799 200 100	1,9900 1,9900 1,9900 1,9900	2 3 1 1	1850 3700 1000 850	1.8850 1.8800 1.8700 1.8400	1.9850 1.9900 2.0000 2.0700	880 1059 1308 740	1 2 1 1
FORTE	22,5000	12:44	212	22.50	0.45 %	126	22.3000	22.5000	309	1	19	[+]
FTE	22.40 22.50	20.3000 24.7000	12:44 12:04 12:04 12:03	13 97 3 128	22,5000 22,5000 22,5000 22,4000	10 7 13 4	536 1031 5498 528	22.2000 22.1000 22.0000 21.8000	22.6000 22.7000 22.8000 22.9000	257 111 1957 573	4 1 3 4
GAMEOPS	10,6800	12:13	182	10.66	0.95 %	24	10.5000	10.7000	1658	1	10	[+]
GOP	10.50 10.70	9.6000 11.7200	12:13 12:13 12:11 11:44	8 112 78 100	10,6800 10,6800 10,6800 10,5200	1 1 2 1	290 130 155 197	10.4800 10.4600 10.4400 10.4000	10.8400 10.8600 10.9800 11.1400	194 730 95 220	1 1 1 1
GAMFACTOR	6,0600	12:24	620	6.38	-4.72 %	1584	6.0600	6.2000	500	7	43	[+]
GIF	6.06 6.38	5.7600 7.0000	12:24 12:24 12:24 12:24	100 2 500 100	6,0600 6,0600 6,0800 6,1600	2 7 5 4	1194 2300 1592 3023	6.0400 6.0200 6.0000 5.9800	6.2600 6.2800 6.3200 6.3400	345 3 175 395	2 1 1 2
GENOMTEC	4,4700	12:23	18	4.56	-1.43 %	46	4.4850	4.5800	180	5	24	[+]
GMT	4.45 4.78	4.1000 5.0100	12:20 12:20 12:09 11:32	32 68 32 18	4,4550 4,4550 4,4550 4,4550	1 1 1 1	516 800 1705 4	4.4800 4.4650 4.4000 4.3000	4.5900 4.5950 4.6000 4.6050	250 84 510 1445	1 2 1 1
GETIN	0,5770	12:08	28	0.58	0.17 %	922	0.5770	0.5880	14000	81	47	[+]
GTN	0.58 0.59	0.5210 0.6350	12:07 11:42 11:32 11:32	16 1300 500 3000	0,5770 0,5890 0,5780 0,5780	2 1 2 5	2989 6000 5530 5550	0.5760 0.5750 0.5710 0.5700	0.5890 0.5900 0.5920 0.5940	6240 34520 12609 3300	3 5 1 1
GPW	81,6500	12:44	4	81.05	1.55 %	645	81.5000	81.6500	50	26	2 109	[+]
GPW	80.15 81.65	72.9500 89.1500	12:44 12:44 12:44 12:44	10 22 24 11	81,6500 81,6500 81,6500 81,6500	1 3 2 2	100 316 300 565	81.4500 81.4000 81.3500 81.3000	81.7000 81.7500 81.8000 81.8500	169 215 232 150	5 5 7 3
GREENX	2,3480	12:40	14	2.33	2.53 %	1	2.3440	2.3480	557	465	1 083	[+]
GRX	2.31 2.36	2.0980 2.5620	12:40 12:39 12:39 12:39	441 21 32 1027	2,3460 2,3460 2,3440 2,3440	1 2 2 1	1000 3302 7617 1686	2.3360 2.3340 2.3320 2.3240	2.3500 2.3540 2.3560 2.3580	1366 38 666 2507	2 1 1 3
GRENEVIA	3,2700	11:52	3	3.27	-0.30 %	31081	3.2650	3.2700	720	90	296	[+]
GEA	3.27 3.28	2.9450 3.5950	11:52 11:52 11:43 11:40	110 100 20000 20000	3,2700 3,2700 3,2700 3,2700	5 2 3 2	16245 75354 61959 15000	3.2600 3.2550 3.2500 3.2450	3.2800 3.2850 3.2900 3.2950	12336 2677 65782 125279	11 2 10 7
GRODNO	13,7500	12:02	311	13.95	-1.43 %	438	13.5000	13.8000	500	6	80	[+]
GRN	13.40 14.20	12.6000 15.3000	12:02 11:22 11:22 11:22	100 45 100 311	13,7000 13,4000 13,4000 13,4500	3 5 3 1	629 725 524 369	13.4500 13.4000 13.3500 13.3000	13.9500 14.0000 14.0500 14.2000	102 23 471 826	2 1 2 1
GRUPAAZOTY	16,2600	12:43	6	16.27	-0.06 %	162	16.2300	16.2600	805	48	771	[+]
ATT	16.06 16.33	14.6500 17.8900	12:41 12:41 12:40 12:40	77 100 7 1	16,2300 16,2300 16,2700 16,2700	1 6 2 3	130 681 684 1717	16.2200 16.2000 16.1900 16.1800	16.2700 16.2900 16.3000 16.3100	200 210 1751 662	4 1 8 3
GRUPRACUJ	43,8500	12:21	29	44.00	-0.34 %	62	43.6500	43.8500	664	15	681	[+]
GPP	43.60 44.20	39.6000 48.4000	12:19 12:19 12:19 12:11	377 500 33 200	43,8000 43,8000 43,8000 43,6000	2 2 2 1	350 230 611 2	43.6000 43.5500 43.5000 43.4500	43.9000 44.0000 44.0500 44.1000	280 67 20 321	1 1 2 1
GTC	2,7500	12:32	25	2.75	0.00 %	5	2.7300	2.7500	1511	0	0	[+]
GTC	2.75 2.75	2.4800 3.0200	16:43 16:43 16:43 14:03	8 5 5 25	2,7500 2,7400 2,7400 2,7500	1 2 1 1	5 1005 5 5	2.7200 2.7100 2.6900 2.6800	2.7900 2.8000 2.8400 2.8500	162 875 3615 10	1 5 4 2
HANDLOWY	118,8000	12:44	1	119.40	-0.50 %	161	119.0000	119.4000	636	4	437	[+]
BHW	118.20 119.40	107.6000 131.2000	12:39 12:37 12:37 12:29	24 1 1 35	119,4000 119,4000 119,4000 119,2000	8 8 4 5	594 1179 254 644	118.8000 118.6000 118.4000 118.2000	119.6000 119.8000 120.0000 120.2000	1838 759 13450 827	7 9 38 9
HARPER	5,6800	11:08	400	5.64	0.71 %	8000	5.6200	5.7000	5	1	3	[+]
HRP	5.64 5.68	5.0800 6.2000	11:08 09:24 09:01 09:00	5 100 28 5	5,6800 5,6400 5,6400 5,6400	2 2 1 1	24 1356 308 250	5.6000 5.5600 5.5200 5.5000	5.7200 5.7400 5.7800 5.8200	20 250 96 1360	1 1 1 2
HELIO	49,4000	12:34	10	47.00	4.88 %	20	48.6000	49.4000	74	0	12	[+]
HEL	47.00 49.60	42.3000 51.6000	12:29 12:17 12:16 11:55	6 1 4 6	49,4000 49,5000 49,5000 48,6000	2 1 1 1	173 159 70 837	47.9000 47.4000 46.4000 45.8000	49.5000 49.6000 50.0000 50.8000	144 152 152 30	2 1 2 1
HERCULES	1,3800	11:16	18	1.38	0.00 %	1481	1.3500	1.3800	17135	0	0	[+]
HRS	1.38 1.38	1.2450 1.5150	10:35 09:03 17:00 15:49	38 2 20 1111	1,3800 1,3800 1,3800 1,3700	1 1 1 1	2 1200 1260 700	1.3400 1.3350 1.3300 1.3250	1.3900 1.4000 1.4050 1.4150	2835 3 1050 5700	1 1 1 1
HUUUGE	23,9500	12:20	157	24.25	-0.83 %	605	23.9500	24.3000	54	12	278	[+]
HUG	23.95 24.30	21.8500 26.6500	12:20 12:12 12:12 11:55	18 10 125 36	23,9500 24,0000 24,0000 23,9500	3 1 5 2	917 100 1941 588	23.9000 23.8500 23.8000 23.7500	24.3500 24.4000 24.4500 24.5000	86 50 592 2211	1 1 2 6
HYDROTOR	17,0000	12:21	1	17.00	0.00 %	446	16.8500	17.0000	1993	0	0	[+]
HDR	17.00 17.00	15.3000 18.7000	10:44 09:00 09:00 13:50	2 3 1 95	17,0000 17,0000 17,0000 17,0000	2 2 1 2	110 508 80 70	16.6000 16.5000 16.1500 16.1000	17.5000 17.6500 17.9000 18.0000	100 425 94 13	1 1 1 1
IBSM	76,4000	12:21	1	77.20	2.14 %	1	73.0000	76.4000	102	0	0	[+]
IBS	76.40 77.20	69.6000 84.8000	09:00 16:18 12:46 12:46	1 1 107 1	77,2000 74,8000 72,8000 72,8000	1 1 1 1	140 11 5 18	72.8000 72.4000 68.0000 62.4000	77.2000 80.0000 82.0000 83.6000	39 780 54 2	2 1 1 1
IDMSAPL	0,5050	11:30	161	0.00	0.00 %	839	0.5050	0.5200	4402	0	0	[+]
IDM	0.00 0.00	0.4560 0.5550	15:45 15:45 15:09 14:19	200 2995 2 3	0,5050 0,5050 0,5050 0,5050	1 1 1 1	15000 2082 1000 200	0.5000 0.4980 0.4820 0.4800	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	6477	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	4.5800 4.7000 4.8000 5.0000	112 24 19 376	1 1 1 2
IFIRMA	33,8000	12:44	21	33.45	3.05 %	5	33.2500	33.8000	32	2	52	[+]
IFI	33.10 34.00	30.1500 36.7500	12:44 12:44 12:39 12:39	10 1 93 5	33,7500 33,7500 33,8000 33,7500	1 1 3 1	15 161 22 31	33.2000 33.1500 33.1000 33.0500	33.9000 33.9500 34.0000 34.3000	130 6 548 225	3 2 2 1
IFSA	0,1440	11:52	4	0.14	2.86 %	5000	0.1370	0.1430	11010	66	9	[+]
IFR	0.14 0.15	0.1200 0.1620	10:26 09:30 09:29 09:12	30000 1360 340 10000	0,1400 0,1450 0,1400 0,1400	4 1 3 1	41000 12000 44000 14000	0.1360 0.1355 0.1350 0.1345	0.1440 0.1450 0.1455 0.1460	28000 10799 7960 22977	1 2 1 1
IMCOMPANY	30,9000	12:25	105	30.20	2.66 %	2	30.4000	30.9000	64	0	13	[+]
IMC	30.20 31.40	27.2000 33.2000	11:34 11:11 09:00 09:00	131 9 1 37	31,2000 30,9000 31,4000 31,4000	1 3 2 2	200 552 102 82	30.3000 30.2000 30.0000 29.7000	31.2000 31.3000 31.4000 31.6000	321 61 294 150	1 3 2 1
IMMOBILE	4,5200	12:26	2	4.63	-2.38 %	62	4.4800	4.5200	138	9	41	[+]
GKI	4.45 4.63	4.1700 5.0800	11:30 11:30 11:26 11:23	10 50 1215 400	4,5200 4,5200 4,4500 4,4500	1 3 2 3	285 576 210 3610	4.4500 4.4200 4.4100 4.4000	4.5300 4.5500 4.5900 4.6000	1500 1415 222 800	1 2 1 2
IMPERA	1,2600	11:37	1575	1.26	0.00 %	342	1.2600	1.2900	500	5	6	[+]
IMP	1.26 1.26	1.1400 1.3800	11:37 09:00 09:00 09:00	1425 1176 491 1	1,2600 1,2600 1,2600 1,2600	2 2 2 3	5152 2505 2258 11000	1.2500 1.2300 1.2100 1.2000	1.3000 1.3100 1.3600 1.3700	6338 1600 4890 7211	1 1 1 3
IMS	2,5800	12:42	15	2.60	1.57 %	19	2.5300	2.5800	325	3	9	[+]
IMS	2.52 2.60	2.3400 2.8600	12:09 12:03 12:00 11:51	8 1 64 3	2,5800 2,5300 2,5800 2,5800	4 2 5 1	976 550 1385 3035	2.5200 2.5100 2.5000 2.4900	2.5900 2.6000 2.6100 2.6200	140 2454 2995 1038	3 7 2 4
INC SA	2,3600	10:41	124	2.41	2.61 %	476	2.3600	2.4300	2101	4	9	[+]
INC	2.30 2.44	2.1700 2.6500	10:41 09:15 09:15 09:15	5 324 1 905	2,3600 2,4400 2,4300 2,4300	1 3 1 1	3419 1768 32 30	2.3400 2.3000 2.2700 2.2500	2.4400 2.4600 2.4800 2.4900	5726 1 544 2	5 1 2 1
INGBSK	415,5000	12:44	26	419.00	-0.36 %	24	414.5000	416.0000	156	4	1 656	[+]
ING	411.00 419.00	377.5000 460.5000	12:44 12:44 12:42 12:42	10 1 1 6	415,5000 415,5000 414,0000 414,0000	8 1 5 4	206 7 117 143	414.0000 413.5000 413.0000 412.5000	416.5000 417.0000 417.5000 418.0000	38 51 39 112	2 3 2 1
INPRO	8,3500	10:19	1	8.30	5.70 %	201	8.1000	8.3000	1275	1	9	[+]
INP	8.15 8.55	7.5000 9.1000	10:18 10:18 10:16 10:16	11 88 833 167	8,5500 8,3000 8,1500 8,1500	2 2 2 3	400 1162 991 131	8.0000 7.9500 7.9000 7.8500	8.5000 8.5500 8.6000 8.6500	188 239 347 200	1 1 3 1
INSTALKRK	39,3000	12:39	1	39.50	-0.51 %	18	38.9000	39.3000	194	15	584	[+]
INK	38.70 39.50	35.6000 43.4000	12:36 12:00 12:00 11:58	33 13 4987 4900	38,9000 38,7000 38,7000 38,7000	2 2 4 2	170 362 217 202	38.8000 38.7000 38.6000 38.5000	39.4000 39.5000 39.6000 39.7000	603 909 298 1004	2 3 1 2
INTERBUD	2,0800	09:00	1	2.08	-1.89 %	153	2.0400	2.0800	9643	0	0	[+]
ITB	2.08 2.08	1.8750 2.2800	09:00 17:00 17:00 16:17	20 9 391 4	2,0800 2,1200 2,1200 2,1100	1 1 1 1	499 500 500 500	2.0200 2.0100 2.0000 1.9900	2.1200 2.1300 2.1400 2.1900	1383 5 859 3595	2 1 1 2
INTERCARS	620,0000	12:44	2	621.00	0.00 %	26	619.0000	626.0000	16	0	170	[+]
CAR	618.00 627.00	559.0000 683.0000	12:44 12:44 12:44 11:54	4 21 2 1	620,0000 620,0000 620,0000 620,0000	4 2 5 3	87 45 67 74	617.0000 616.0000 615.0000 614.0000	627.0000 628.0000 629.0000 630.0000	6 21 46 438	2 2 3 3
INTERSPPL	0,4280	09:48	1600	0.42	1.18 %	500	0.4200	0.4280	3136	4	2	[+]
IPO	0.42 0.43	0.3810 0.4650	09:46 09:31 09:31 09:11	1414 250 80 6	0,4270 0,4160 0,4160 0,4280	1 1 1 1	600 3000 6752 2620	0.4160 0.4150 0.4120 0.4110	0.4300 0.4340 0.4400 0.4420	5000 84 2500 84	1 1 1 1
INTROL	8,3800	11:33	1	8.14	0.96 %	1000	8.1800	8.3800	329	0	4	[+]
INL	8.14 8.40	7.3400 8.9400	11:28 11:28 11:28 11:28	52 21 37 200	8,1600 8,1800 8,1800 8,3000	1 1 2 1	67 200 250 205	8.1600 8.1400 8.1200 8.1000	8.4000 8.4200 8.4400 8.4600	330 278 298 300	1 3 2 2
IPOPEMA	4,7100	12:40	900	4.75	1.95 %	33	4.7100	4.7500	288	2	9	[+]
IPE	4.70 4.75	4.2800 5.2200	12:08 11:57 09:21 09:21	67 180 100 500	4,7000 4,7000 4,7500 4,7000	2 2 1 1	1968 207 25 280	4.6700 4.6600 4.6000 4.5300	4.7600 4.8000 4.8200 4.8400	211 800 526 157	1 2 1 1
IZOLACJA	4,2000	11:39	52	4.20	0.00 %	1875	4.1500	4.2000	6248	3	11	[+]
IZO	4.02 4.20	3.7800 4.6200	11:39 11:04 10:56 10:56	48 24 100 100	4,2000 4,2000 4,2000 4,2000	1 1 1 1	427 700 256 296	4.0500 4.0200 4.0100 4.0000	4.2200 4.2300 4.3000 4.3400	367 762 500 2055	1 1 1 2
IZOSTAL	3,1200	12:43	28	3.16	-0.95 %	2941	3.1200	3.1400	490	3	8	[+]
IZS	3.12 3.16	2.8500 3.4700	12:29 11:30 11:18 11:18	10 10 331 990	3,1400 3,1500 3,1200 3,1200	2 5 2 5	600 10232 600 1074	3.1100 3.1000 3.0900 3.0800	3.1500 3.1600 3.1700 3.1800	18265 400 1256 700	3 1 2 2
JRHOLDING	4,3800	10:46	1	4.39	-0.23 %	5	4.2400	4.3800	160	1	6	[+]
JRH	4.22 4.39	3.9600 4.8200	10:42 10:27 09:00 17:00	362 1000 45 10	4,2200 4,3000 4,3900 4,3900	1 1 1 1	355 638 800 750	4.2300 4.2200 4.2100 4.2000	4.3900 4.4100 4.4200 4.4500	520 293 225 180	1 1 1 1
JSW	26,5700	12:44	38	26.75	-0.67 %	335	26.4800	26.5800	83	72	1 902	[+]
JSW	26.39 26.99	24.0800 29.4200	12:44 12:44 12:44 12:44	3 28 1500 201	26,5700 26,5700 26,5000 26,5000	2 2 3 2	314 721 384 11079	26.4600 26.4500 26.4400 26.4300	26.5900 26.6000 26.6100 26.6200	142 219 923 338	2 2 5 1
JWWINVEST	3,5200	15:28	5	0.00	0.00 %	200	3.4400	3.5400	100	0	0	[+]
JWW	0.00 0.00	3.1700 3.8700	16:26 16:26 10:56 10:56	51 24 76 49	3,5200 3,5200 3,5200 3,5100	1 1 1 3	1200 200 533 2475	3.4300 3.4200 3.4100 3.4000	3.5500 3.5600 3.5700 3.5800	200 200 2465 1220	1 1 3 1
KCI	0,8740	11:42	540	0.90	3.07 %	3550	0.8740	0.8900	3000	60	53	[+]
KCI	0.87 0.90	0.8080 0.9840	11:18 10:57 10:23 10:22	260 740 2 280	0,8880 0,8880 0,8880 0,8880	1 1 1 1	5000 6000 5000 3000	0.8720 0.8700 0.8620 0.8540	0.8920 0.8940 0.8980 0.9000	6600 3000 4000 9800	2 1 1 2
KERNEL	20,3500	12:39	50	20.75	-3.10 %	279	20.3000	20.5500	974	6	131	[+]
KER	20.00 21.00	18.6800 22.8000	12:13 11:30 11:25 11:17	26 100 30 200	20,5500 20,7000 20,7000 20,6500	3 1 2 3	265 100 428 1518	20.2500 20.2000 20.1500 20.1000	20.7000 20.8500 20.9000 20.9500	870 500 216 310	1 1 1 3
KETY	1 102,0000	12:43	1	1,089.00	1.57 %	38	1100.0000	1102.0000	926	4	4 527	[+]
KTY	1,087.00 1,102.00	980.5000 1197.0000	12:43 12:43 12:43 12:43	10 4 7 6	1 100,0000 1 100,0000 1 100,0000 1 100,0000	5 6 3 4	61 55 32 339	1099.0000 1098.0000 1097.0000 1096.0000	1103.0000 1104.0000 1105.0000 1106.0000	53 89 146 14	6 6 7 3
KGHM	333,5000	12:44	44	338.40	-2.49 %	295	333.3000	333.5000	264	288	96 147	[+]
KGH	330.60 338.50	304.6000 372.2000	12:44 12:44 12:44 12:44	38 51 7 2	333,5000 333,4000 333,4000 333,4000	4 3 2 1	251 141 184 152	333.2000 333.1000 333.0000 332.9000	333.6000 333.7000 333.8000 333.9000	266 351 231 119	6 5 3 3
KGL	10,2000	12:38	2	10.50	-2.86 %	4	10.1000	10.2000	1098	1	14	[+]
KGL	10.00 10.50	9.4500 11.5000	09:49 09:49 09:49 09:00	153 447 785 1	10,0000 10,0000 10,2000 10,5000	2 1 1 0	97 821 7 0	10.0000 9.7500 5.0000 0.0000	10.5000 10.8000 11.0000 11.6000	372 25 100 38	1 1 1 1
KINOPOL	21,5000	12:15	55	21.60	-0.92 %	35	21.5000	21.6000	77	2	38	[+]
KPL	21.30 21.60	19.4500 23.7000	12:13 12:13 11:55 11:35	34 166 81 1	21,4000 21,4000 21,4000 21,5000	4 2 2 4	325 661 1030 1626	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	454 376 580 791	3 2 2 5
KOGENERA	80,1000	12:44	28	80.00	5.12 %	124	80.0000	80.1000	52	41	3 250	[+]
KGN	78.50 81.00	72.0000 88.0000	12:43 12:43 12:40 12:40	1 20 1 67	80,1000 80,1000 80,1000 80,1000	3 3 1 2	364 45 146 81	79.8000 79.6000 79.5000 79.2000	80.2000 80.3000 80.4000 80.5000	460 60 450 1994	4 1 2 2
KOMPAP	24,0000	12:01	1	24.40	0.00 %	318	24.0000	24.4000	15	0	0	[+]
KMP	24.00 24.40	22.0000 26.8000	10:32 09:16 14:31 14:23	1 1 300 40	24,0000 24,4000 24,0000 24,4000	1 3 1 1	16 55 249 30	23.8000 22.4000 22.0000 21.2000	24.6000 24.8000 25.0000 25.2000	180 399 1692 195	1 1 6 1
KOMPUTRON	6,5400	12:01	47	6.68	-3.25 %	802	6.5000	6.5400	2548	9	58	[+]
KOM	6.48 6.76	6.0200 7.3400	12:01 11:52 11:49 11:49	13 603 1000 397	6,5200 6,4800 6,4800 6,5000	3 2 4 2	293 720 3946 660	6.4800 6.4600 6.4400 6.4200	6.6000 6.6200 6.6800 6.7000	1702 161 91 1160	3 1 3 2
KPPD	25,4000	09:04	8	25.40	0.00 %	315	24.4000	25.4000	492	0	0	[+]
KPD	25.40 25.40	23.0000 27.8000	12:16 15:34 09:32 10:07	32 20 38 74	25,4000 25,4000 25,4000 24,8000	1 1 1 1	27 30 33 3	23.4000 22.4000 21.2000 20.0000	25.6000 26.0000 27.0000 27.2000	300 200 95 90	1 1 1 2
KRAKCHEM	0,4000	12:36	100	0.41	-1.23 %	4360	0.3890	0.4000	3208	20	8	[+]
KCH	0.39 0.41	0.3650 0.4450	12:31 12:25 10:14 09:50	3344 1156 216 96	0,4020 0,4020 0,3860 0,4060	1 5 2 2	3000 11533 2650 3430	0.3880 0.3860 0.3840 0.3800	0.4020 0.4040 0.4060 0.4080	40021 1536 10 952	1 1 1 1
KRKA	1 025,0000	12:14	1	1,020.00	-0.49 %	2	1015.0000	1025.0000	250	0	19	[+]
KRK	1,010.00 1,030.00	918.0000 1120.0000	12:14 12:14 11:30 11:21	9 1 1 2	1 025,0000 1 025,0000 1 010,0000 1 010,0000	1 3 1 1	3 253 1 3	1010.0000 1005.0000 1000.0000 990.0000	1030.0000 1035.0000 1040.0000 1050.0000	1 31 4 17	1 1 1 2
KRUK	473,0000	12:44	3	469.00	1.46 %	1	472.9000	473.0000	400	11	5 039	[+]
KRU	467.70 473.00	422.1000 515.8000	12:44 12:44 12:43 12:43	26 1 2 5	473,0000 472,9000 472,9000 472,9000	2 2 2 2	22 4 5 17	472.8000 472.6000 472.5000 472.3000	473.1000 473.3000 473.4000 473.5000	57 16 16 30	1 1 1 1
KRVITAMIN	11,1500	11:37	8	11.20	-0.89 %	187	11.0000	11.1500	243	0	2	[+]
KVT	11.00 11.20	10.1000 12.3000	09:58 09:13 09:00 10:19	70 83 27 45	11,2000 11,0000 11,2000 11,2500	2 1 1 3	6 150 270 149	10.9500 10.9000 10.8500 10.8000	11.2000 11.2500 11.3000 11.4000	53 589 271 153	1 2 2 3
KSGAGRO	3,8900	10:13	3	3.83	-0.26 %	48	3.8300	3.8700	38	1	2	[+]
KSG	3.83 3.89	3.4500 4.2100	10:00 10:00 10:00 15:12	452 38 10 1494	3,8300 3,8300 3,8300 3,9000	1 2 1 1	53 599 7 170	3.8200 3.8100 3.8000 3.7800	3.8800 3.8900 3.9000 3.9100	500 747 441 5	1 1 2 1
LARQ	2,0800	09:01	100	2.02	2.97 %	303	2.0200	2.0800	4706	0	0	[+]
LRQ	2.02 2.08	1.8200 2.2200	09:01 16:14 16:14 09:02	2 1000 790 10	2,0200 2,0200 2,0200 2,0200	1 1 1 2	1000 3779 1000 100400	1.9900 1.9850 1.9100 1.8200	2.1700 2.1800 2.2000 2.2400	2000 321 3750 303	1 1 3 1
LENA	2,4100	12:42	1000	2.41	0.42 %	2533	2.4000	2.4200	1605	4	8	[+]
LEN	2.38 2.42	2.1700 2.6500	12:40 11:19 11:19 10:45	80 300 300 132	2,4200 2,4200 2,4100 2,4200	1 4 5 4	105 3964 10388 4192	2.3900 2.3800 2.3700 2.3600	2.4300 2.4400 2.4500 2.4600	1510 2263 6241 893	2 1 3 1
LENTEX	6,6600	09:00	45	6.66	0.00 %	1	6.4800	6.5200	3982	0	0	[+]
LTX	6.66 6.66	6.0000 7.3200	17:00 14:11 13:07 10:08	10 230 1278 200	6,6600 6,4800 6,5000 6,5000	1 3 2 4	6 151 1500 717	6.4600 6.4400 6.4000 6.3800	6.6200 6.6400 6.6600 6.6800	240 1974 55 126	1 1 1 1
LESS	0,2420	12:09	755	0.25	-0.41 %	551	0.2420	0.2490	10058	20	5	[+]
LES	0.24 0.25	0.2250 0.2750	10:52 10:51 10:21 10:19	87 5716 3500 2716	0,2360 0,2420 0,2360 0,2410	1 2 2 2	6300 31416 20050 9266	0.2410 0.2350 0.2330 0.2320	0.2500 0.2510 0.2520 0.2540	10581 69975 100050 2540	4 1 1 1
LIBET	1,3700	09:26	14	1.36	3.79 %	1100	1.3250	1.3700	886	0	0	[+]
LBT	1.36 1.38	1.2200 1.4900	09:10 09:02 09:00 09:00	200 10 1 1	1,3700 1,3750 1,3550 1,3550	1 6 3 1	1200 108 2744 8900	1.3200 1.3050 1.3000 1.2950	1.3750 1.3800 1.3900 1.3950	290 470 367 8161	1 1 1 1
LOKUM	25,4000	11:29	5	25.40	-2.68 %	397	25.3000	25.8000	110	0	5	[+]
LKD	25.40 26.40	22.9000 27.9000	10:39 10:39 10:39 09:06	29 100 36 2	26,4000 26,4000 26,4000 26,4000	1 2 1 1	1 74 41 10	25.1000 25.0000 24.6000 24.1000	26.0000 26.4000 26.5000 26.6000	45 61 284 2	1 1 1 1
LPP	20 650,0000	12:44	1	20,600.00	0.24 %	2	20640.0000	20660.0000	5	1	13 157	[+]
LPP	20,590.00 20,840.00	18540.0000 22660.0000	12:44 12:44 12:44 12:44	1 1 1 3	20 650,0000 20 650,0000 20 650,0000 20 650,0000	2 1 2 7	2 1 3 11	20630.0000 20620.0000 20610.0000 20600.0000	20670.0000 20680.0000 20690.0000 20700.0000	11 5 6 5	3 1 2 1
LSISOFT	33,2000	09:30	1	33.00	-1.19 %	150	31.8000	33.0000	240	0	8	[+]
LSI	33.00 33.20	29.8000 36.2000	09:29 09:18 16:33 10:18	1 240 2 5	33,2000 33,0000 33,6000 33,0000	1 2 2 2	250 189 1400 98	31.6000 31.4000 31.2000 31.0000	33.6000 34.6000 34.8000 35.0000	10 783 59 530	1 2 2 2
LUBAWA	9,3700	12:44	10	9.45	0.37 %	78	9.3400	9.3700	1125	88	833	[+]
LBW	9.30 9.53	8.5050 10.3900	12:43 12:42 12:42 12:42	10 104 1 895	9,3800 9,3400 9,3400 9,3400	1 5 2 2	107 5611 2537 660	9.3350 9.3200 9.3150 9.3100	9.3800 9.4000 9.4200 9.4400	963 2791 696 300	1 2 2 1
MABION	8,1400	11:49	22	8.14	0.00 %	200	8.1100	8.1200	1	2	16	[+]
MAB	8.07 8.15	7.3300 8.9500	11:49 11:49 11:14 10:19	1 1 80 900	8,1300 8,1200 8,1400 8,1300	1 1 1 3	2000 3 140 455	8.1000 8.0900 8.0700 8.0600	8.1300 8.1400 8.1500 8.1600	250 4568 5780 558	1 2 3 3
MAKARONPL	22,7500	12:25	107	22.85	-0.66 %	1200	22.7500	22.8500	15	0	11	[+]
MAK	22.75 22.85	20.6000 25.1000	11:33 11:31 11:11 11:07	15 10 5 34	22,8500 22,7500 22,7500 22,7500	6 1 3 1	32 1 75 18	22.7000 22.6500 22.6000 22.5500	22.9000 22.9500 23.0000 23.0500	244 190 125 50	3 3 2 1
MANGATA	72,4000	11:05	69	72.80	0.00 %	43	71.2000	72.6000	100	0	10	[+]
MGT	72.40 72.80	65.6000 80.0000	11:05 11:05 10:24 10:11	31 8 7 16	72,4000 72,4000 72,4000 72,4000	2 1 2 1	130 24 98 27	71.0000 70.8000 70.2000 70.0000	72.8000 73.0000 73.8000 74.0000	37 14 284 70	1 2 1 1
MARVIPOL	8,8800	12:29	7	8.80	0.23 %	504	8.6400	8.8800	1993	3	24	[+]
MVP	8.62 8.88	7.9200 9.6800	12:24 11:16 11:16 11:16	2000 131 70 2	8,8800 8,6200 8,6200 8,6200	3 12 2 1	1300 3536 18 5000	8.6200 8.6000 8.5600 8.5400	8.9000 8.9200 8.9600 8.9800	606 592 8 284	3 1 1 1
MAXCOM	4,7000	12:37	108	4.80	-2.08 %	4889	4.7000	4.7900	7	0	1	[+]
MXC	4.70 4.80	4.3200 5.2800	12:37 12:37 12:37 12:37	3 3 3 3	4,7000 4,7000 4,7000 4,7000	1 1 1 1	4 2200 4 151	4.6500 4.6000 4.5900 4.5600	4.8000 4.8200 4.8400 4.8600	2696 7 7 299	3 1 1 1
MBANK	1 064,5000	12:44	1	1,055.50	0.42 %	3	1064.0000	1065.0000	25	6	6 422	[+]
MBK	1,050.00 1,068.00	950.0000 1161.0000	12:44 12:44 12:44 12:43	1 1 1 2	1 064,5000 1 064,0000 1 063,5000 1 063,5000	1 3 5 3	2 8 33 8	1063.5000 1063.0000 1062.5000 1062.0000	1065.5000 1066.0000 1066.5000 1067.0000	25 24 13 174	3 3 2 5
MBWS	11,7000	09:01	2	11.70	0.00 %	700	10.9500	11.4500	700	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:02 09:01 09:01 09:03	2 2 2 2	11,7000 11,7000 11,7000 11,7000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.7000 11.8000 12.5000 15.0000	65 67 16 220	1 1 1 1
MCI	28,0000	11:50	26	28.00	1.08 %	359	27.6000	28.0000	532	0	13	[+]
MCI	27.50 28.00	25.2000 30.8000	11:50 11:50 11:50 11:50	3 35 40 96	28,0000 28,0000 27,9000 27,9000	4 2 5 2	217 270 2225 330	27.5000 27.4000 27.3000 27.2000	28.1000 28.2000 28.3000 28.4000	300 400 783 1655	2 2 2 5
MDIENERGIA	0,7580	11:20	30	0.74	2.71 %	36	0.7420	0.7580	5	0	0	[+]
MDI	0.74 0.76	0.6640 0.8080	11:20 11:15 11:15 09:21	20 180 20 14	0,7560 0,7380 0,7400 0,7360	1 1 1 1	20 1620 3290 29	0.7400 0.7380 0.7360 0.7340	0.7680 0.7700 0.7740 0.7800	361 9900 3 3048	1 1 1 1
MEDICALG	32,6000	12:41	1	32.50	-0.91 %	260	32.4000	32.6000	158	7	216	[+]
MDG	32.30 32.85	29.2500 35.7500	12:34 12:33 12:31 12:31	5 3 1012 8	32,4500 32,4500 32,4000 32,4000	2 3 4 6	601 360 444 420	32.3500 32.3000 32.2500 32.2000	32.7000 32.7500 32.8000 32.8500	296 4 437 5	2 2 3 1
MEDINICE	38,2000	12:44	1	39.10	-3.05 %	65	38.0500	38.2000	59	55	2 108	[+]
ICE	37.55 39.45	35.2000 43.0000	12:34 12:34 12:34 12:34	73 17 5 61	38,0000 38,0500 38,2500 38,0500	11 1 3 1	976 46 504 200	38.0000 37.9500 37.9000 37.8500	38.2500 38.3000 38.3500 38.4000	370 74 46 584	2 2 1 2
MENNICA	48,4000	12:34	3	48.80	1.47 %	1	47.9000	48.4000	441	0	15	[+]
MNC	47.70 48.80	44.0000 53.6000	12:33 12:33 12:33 12:24	30 35 28 9	48,0000 48,0000 48,0000 48,4000	3 2 4 1	134 127 539 150	47.8000 47.7000 47.5000 47.4000	48.7000 48.8000 49.0000 49.2000	492 68 184 147	3 2 4 3
MERCATOR	40,2000	12:44	100	40.65	-0.99 %	303	40.2000	40.4000	1	1	34	[+]
MRC	40.15 40.65	36.6000 44.7000	12:39 12:39 12:39 12:39	17 45 1 5	40,2000 40,2000 40,2000 40,2000	7 5 5 5	343 174 24 213	40.1500 40.1000 40.0500 40.0000	40.4500 40.5000 40.5500 40.6500	39 44 43 50	2 2 1 1
MERCOR	18,8000	12:14	100	19.15	-1.05 %	2	18.7500	18.9000	54	1	19	[+]
MCR	18.60 19.15	17.2500 21.0000	11:52 11:50 11:49 10:42	1 54 35 1	18,7500 18,8000 18,8500 18,9000	2 2 4 6	112 200 401 15	18.7000 18.6500 18.6000 18.5500	19.0000 19.2000 19.2500 19.3000	278 401 189 111	3 2 2 2
MEXPOLSKA	3,9800	10:34	795	3.98	0.00 %	502	4.0000	4.0500	6575	5	19	[+]
MEX	3.98 3.98	3.5900 4.3700	10:34 10:34 10:27 10:11	1500 65 1 25	3,9800 3,9800 3,9800 3,9800	1 1 1 2	705 1000 2900 53	3.9800 3.9600 3.9400 3.9300	4.0700 4.0900 4.1000 4.1200	1670 2800 700 400	2 1 1 1
MFO	35,9000	11:57	36	36.30	-0.55 %	64	35.9000	36.0000	130	0	10	[+]
MFO	35.40 36.30	32.7000 39.9000	11:57 11:40 11:30 10:43	6 29 70 4	35,9000 35,9000 35,9000 36,0000	1 1 2 1	40 76 340 29	35.8000 35.5000 35.4000 35.3000	36.4000 36.6000 36.8000 36.9000	287 180 472 135	3 1 2 2
MILKILAND	1,8800	12:40	10	1.86	1.08 %	10209	1.8350	1.8800	1009	16	30	[+]
MLK	1.84 1.88	1.6700 2.0400	12:38 12:31 12:31 12:31	1100 471 4 11	1,8350 1,8350 1,8350 1,8350	4 1 5 1	2800 700 13721 3000	1.8300 1.8250 1.8200 1.8150	1.8850 1.8900 1.8950 1.9000	900 4122 3526 19964	1 3 2 2
MILLENNIUM	17,5100	12:44	566	17.60	-0.17 %	2139	17.4900	17.5200	1157	221	3 881	[+]
MIL	17.41 17.77	15.8400 19.3600	12:44 12:44 12:44 12:44	82 128 63 5	17,5100 17,5100 17,5100 17,5100	4 4 5 6	3036 1354 2878 2630	17.4800 17.4700 17.4600 17.4500	17.5300 17.5400 17.5500 17.5600	316 1630 885 661	2 5 4 3
MIRACULUM	0,8000	12:39	500	0.80	-0.50 %	1261	0.7900	0.8000	2132	1	1	[+]
MIR	0.80 0.81	0.7240 0.8840	11:56 09:42 09:42 09:00	368 99 1 254	0,8000 0,8080 0,8040 0,8040	2 1 2 1	4500 7000 7200 12000	0.7720 0.7700 0.7600 0.7520	0.8080 0.8100 0.8180 0.8200	1541 2000 2814 7180	1 1 1 1
MIRBUD	13,3300	12:34	15	13.46	-0.22 %	130	13.2800	13.3300	270	16	211	[+]
MRB	13.25 13.48	12.1200 14.8000	12:27 12:26 12:26 12:26	5 2 18 5	13,3300 13,2800 13,3000 13,3300	7 3 9 2	364 523 1820 1100	13.2700 13.2600 13.2500 13.2400	13.3400 13.3500 13.3600 13.3700	288 737 642 683	1 2 2 2
MLPGROUP	97,6000	11:28	29	97.60	-0.41 %	115	96.4000	97.8000	90	0	16	[+]
MLG	97.60 98.00	88.0000 107.0000	11:27 11:24 09:08 09:08	1 10 4 61	97,6000 97,6000 98,0000 97,6000	1 1 1 2	120 79 14 45	96.0000 95.0000 94.6000 94.2000	98.0000 99.0000 99.6000 99.8000	305 111 76 37	3 2 1 2
MLSYSTEM	17,8000	12:32	1	18.28	-2.63 %	2	17.7800	17.8000	202	7	119	[+]
MLS	17.76 18.30	16.4600 20.1000	12:32 12:30 12:29 12:29	6 10 26 174	17,8000 17,8000 17,8000 17,8000	2 1 1 7	153 1 1 375	17.7600 17.7400 17.7200 17.7000	17.9800 18.1600 18.1800 18.2000	102 132 412 146	2 1 2 2
MOBRUK	366,5000	12:43	11	358.50	2.37 %	21	365.5000	366.5000	17	2	615	[+]
MBR	357.00 366.50	323.0000 394.0000	12:43 12:43 12:39 12:37	7 15 10 1	366,0000 366,0000 366,0000 366,0000	2 2 5 4	16 15 17 143	365.0000 364.5000 363.5000 363.0000	367.0000 367.5000 368.0000 368.5000	45 60 29 25	5 2 4 3
MOJ	1,5900	15:17	1200	0.00	0.00 %	500	1.5300	1.5900	2310	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7400	15:17 16:48 13:42 10:05	1800 18 42 1500	1,5900 1,5100 1,5100 1,5600	1 1 2 1	451 5000 2200 505	1.5100 1.5000 1.4400 1.3600	1.6000 1.6400 1.6500 1.6800	4800 404 39 1121	1 1 1 1
MOL	39,1800	12:22	140	40.20	-2.05 %	1000	39.1800	39.6600	1000	1	46	[+]
MOL	39.14 40.20	36.1800 44.2200	12:15 12:15 12:00 11:47	1 12 1 135	39,1400 39,1400 39,6800 39,7000	1 1 2 2	5 33 1150 2	39.1600 39.1400 39.1000 39.0200	39.6800 39.7600 40.0000 40.2000	1000 39 1 30	1 1 1 1
MOLECURE	7,5800	12:42	3	7.75	-1.81 %	4	7.5800	7.7600	254	16	120	[+]
MOC	7.50 7.77	6.9800 8.5200	12:41 12:41 12:23 12:23	5 7 43 5	7,7600 7,7500 7,5200 7,5200	3 1 3 1	102 190 205 7	7.5300 7.5200 7.5000 7.4700	7.7700 7.7800 7.7900 7.8000	850 148 1000 4440	3 1 1 2
MONDAY	111,2000	12:44	1	111.30	-0.58 %	397	111.0500	111.2000	574	120	13 366	[+]
MDV	110.90 112.60	100.2000 122.4000	12:43 12:43 12:43 12:43	34 5 36 6	110,9500 110,9500 110,9500 110,9500	4 7 14 10	383 468 644 215	111.0000 110.9500 110.9000 110.8500	111.2500 111.3500 111.4000 111.4500	175 153 155 200	1 1 2 2
MONNARI	6,7200	12:34	2	6.60	0.30 %	40	6.6200	6.7200	997	2	11	[+]
MON	6.60 6.76	5.9400 7.2600	12:34 12:34 12:34 12:10	2 2 459 2	6,7000 6,6800 6,6400 6,6400	1 3 3 3	155 64 104 222	6.6000 6.5800 6.5600 6.5400	6.7600 6.8000 6.8600 6.9200	1624 2789 6 1	4 1 2 1
MOSTALPLC	14,6500	11:45	13	14.55	0.69 %	120	14.4000	14.6500	143	1	8	[+]
MSP	14.55 14.65	13.1000 16.0000	11:45 11:45 09:47 09:47	20 1 1 8	14,6000 14,6000 14,6500 14,6000	2 4 3 2	165 1151 930 201	14.3500 14.3000 14.2500 14.2000	14.7500 14.8000 14.9000 14.9500	206 510 58 111	2 1 1 1
MOSTALWAR	7,6200	12:39	500	7.62	0.00 %	264	7.6000	7.6600	271	6	43	[+]
MSW	7.56 7.66	6.8600 8.3800	11:24 11:13 10:50 10:50	1348 1438 211 151	7,6000 7,5600 7,5600 7,5600	1 2 2 3	618 716 1002 1993	7.5800 7.5600 7.5400 7.5200	7.6800 7.7000 7.7600 7.8400	553 259 133 1150	2 2 1 2
MOSTALZAB	6,2600	12:30	1	6.26	-1.26 %	500	6.2500	6.2600	4039	26	163	[+]
MSZ	6.20 6.36	5.6400 6.8800	12:11 11:23 11:14 11:07	23 850 200 2	6,2600 6,2500 6,2500 6,2600	1 2 4 2	500 734 1080 500	6.2400 6.2300 6.2200 6.2100	6.2800 6.2900 6.3000 6.3500	100 300 3577 2400	1 1 3 2
MOVIEGAMES	8,3600	12:39	1	8.57	-4.78 %	29	8.3600	8.4000	87	2	20	[+]
MOV	8.36 8.83	7.7200 9.4200	12:39 12:24 12:20 12:20	3 77 80 300	8,4000 8,4000 8,4000 8,4000	1 2 2 1	350 470 600 58	8.3500 8.3100 8.3000 8.2900	8.4200 8.4800 8.5000 8.5900	34 240 483 227	1 1 1 2
MURAPOL	43,3000	12:22	5	43.00	-0.35 %	140	43.2000	43.3000	67	6	268	[+]
MUR	43.00 43.45	38.7000 47.3000	12:19 12:15 12:14 12:13	50 1 497 2000	43,3000 43,3000 43,2000 43,2500	6 4 1 4	171 809 23 922	43.1500 43.1000 43.0500 43.0000	43.3500 43.4500 43.5000 43.6000	8 10 5281 140	1 1 8 2
MUZA	8,3000	10:02	1	8.30	0.00 %	950	7.9200	8.3000	905	0	0	[+]
MZA	8.30 8.30	7.4800 9.1200	14:38 09:04 11:36 10:09	10 65 10 22	8,3000 7,9200 8,3000 7,9200	2 1 1 1	7 300 10 70	7.9000 7.3000 7.0000 6.7800	8.6000 9.0000 9.9000 11.0000	309 75 111 45	1 1 1 1
MWTRADE	2,6400	09:00	96	2.64	0.00 %	1529	2.4400	2.6400	725	0	1	[+]
MWT	2.64 2.64	2.3800 2.9000	09:00 09:00 16:34 16:33	179 1 1 500	2,6400 2,6400 2,6400 2,5600	1 1 1 1	1000 1000 1000 400	2.4200 2.3000 2.2200 2.2000	2.7800 2.9800 3.0800 3.1800	1499 1673 1653 700	2 2 2 1
NANOGROUP	2,5600	12:24	38	2.58	-0.58 %	5077	2.5350	2.5600	2580	62	158	[+]
NNG	2.54 2.58	2.3250 2.8350	12:11 12:09 12:09 12:07	6000 232 388 10	2,5400 2,5600 2,5600 2,5600	5 1 8 3	3381 1130 23217 2575	2.5300 2.5250 2.5200 2.5150	2.5700 2.5750 2.5800 2.5900	3000 2983 4996 2092	1 2 3 1
NEPTIS	15,3000	09:13	25	15.40	1.32 %	581	14.7000	15.3000	535	0	5	[+]
YAN	15.30 15.40	13.9000 16.9000	09:00 09:00 14:13 12:51	1 299 3 110	15,4000 15,4000 15,1000 14,6000	4 2 1 1	233 151 1 1	14.6000 14.5000 14.4000 14.3000	15.4000 15.5000 15.6000 15.7000	218 433 195 210	2 2 1 3
NEUCA	762,0000	12:40	1	756.00	0.93 %	9	758.0000	762.0000	32	0	62	[+]
NEU	756.00 762.00	681.0000 831.0000	12:28 12:28 12:28 12:11	1 1 1 1	762,0000 761,0000 761,0000 760,0000	2 5 4 1	3 92 51 43	757.0000 756.0000 755.0000 754.0000	763.0000 764.0000 765.0000 766.0000	1 17 1 11	1 2 1 3
NEWAG	120,6000	12:45	1	121.80	-0.17 %	226	120.2000	120.6000	24	4	540	[+]
NWG	119.20 122.00	109.8000 133.8000	12:45 12:43 12:41 12:39	3 1 3 1	120,6000 120,6000 120,2000 120,2000	9 2 2 4	303 53 45 59	120.0000 119.8000 119.6000 119.4000	120.8000 121.0000 121.4000 121.6000	149 473 58 176	6 5 2 2
NEXITY	1,0600	11:06	1000	1.04	1.92 %	400	1.0100	1.0700	421	6	6	[+]
NXG	1.00 1.06	0.9400 1.1400	10:25 10:25 09:36 09:36	44 43 840 119	1,0600 1,0400 1,0000 1,0100	6 3 2 1	6045 7830 700 11	1.0000 0.9900 0.9500 0.9200	1.0800 1.0900 1.1000 1.1100	260 7117 150 100	1 3 2 1
NOCTILUCA	93,0000	12:37	58	94.00	-0.43 %	121	92.8000	93.0000	42	2	174	[+]
NCL	92.60 94.00	84.6000 103.0000	12:35 12:35 12:35 12:23	79 2 42 6	92,8000 92,8000 92,8000 92,8000	5 3 1 6	160 37 193 351	92.6000 92.4000 92.2000 92.0000	93.2000 93.4000 93.6000 93.8000	3 29 128 146	2 1 3 4
NOVAVISGR	0,9150	12:38	40	0.92	0.11 %	5553	0.9150	0.9200	3117	8	7	[+]
NVG	0.91 0.92	0.8280 1.0120	12:28 12:06 11:14 09:46	950 50 7 61	0,9190 0,9190 0,9200 0,9100	3 1 2 1	12439 1365 8300 133	0.9100 0.9060 0.9050 0.9040	0.9400 0.9450 0.9460 0.9490	1800 2341 4675 56	1 2 2 4
NOVITA	108,0000	11:46	52	101.00	8.00 %	5	103.0000	106.5000	5	1	90	[+]
NVT	101.00 108.50	91.0000 111.0000	11:46 11:46 11:46 11:46	15 18 5 10	107,5000 106,0000 105,0000 104,0000	2 1 2 1	79 16 9 1	102.5000 102.0000 101.0000 100.0000	107.0000 107.5000 108.0000 108.5000	25 71 33 10	2 1 4 1
NTCAPITAL	0,6100	11:31	974	0.61	-4.09 %	1526	0.6100	0.6340	500	1	1	[+]
NTC	0.61 0.61	0.5480 0.6680	09:00 17:00 17:00 16:29	1 45 235 1	0,6080 0,6360 0,6360 0,6120	2 1 1 1	2698 500 500 500	0.6080 0.6060 0.6040 0.6020	0.6360 0.6380 0.6400 0.6420	8700 5403 7248 500	1 2 2 1
NTTSYSTEM	11,8000	12:25	241	11.80	0.43 %	4759	11.8000	11.8500	500	1	14	[+]
NTT	11.75 11.80	10.6500 12.9500	11:09 11:09 11:05 10:44	3 37 60 170	11,8000 11,7500 11,7500 11,7500	1 1 3 3	100 120 287 2489	11.7000 11.6500 11.5500 11.5000	11.9000 11.9500 12.0000 12.0500	640 250 1909 16	1 1 4 1
ODLEWNIE	21,0000	12:44	237	19.70	10.53 %	85	20.9000	21.0000	113	188	3 927	[+]
ODL	19.20 21.60	17.7500 21.6000	12:44 12:44 12:44 12:44	262 3 100 500	21,2000 21,1000 21,0000 21,0000	4 6 8 5	479 1129 1709 1115	20.8000 20.7000 20.6000 20.5000	21.1000 21.2000 21.3000 21.4000	18 1594 1204 870	2 10 4 4
ONDE	9,9000	11:24	315	9.90	0.00 %	2	9.8900	9.9000	1180	3	32	[+]
OND	9.80 9.90	8.9100 10.8800	11:15 10:52 10:48 10:37	5 1315 220 49	9,9000 9,9000 9,9000 9,9000	1 1 1 1	2 2 2 2	9.8800 9.8700 9.8600 9.8500	9.9100 9.9400 9.9500 9.9600	929 510 650 629	2 3 2 2
ONEMORE	2,4600	12:11	1715	2.44	0.82 %	1350	2.4300	2.4750	1090	72	177	[+]
OML	2.42 2.49	2.2000 2.6800	12:04 12:04 12:04 12:01	1000 410 590 500	2,4800 2,4700 2,4600 2,4600	2 4 1 1	1043 3194 200 1000	2.4250 2.4200 2.4150 2.4100	2.4800 2.4850 2.4900 2.4950	330 3600 5290 300	1 2 2 1
ONESANO	0,6980	12:24	200	0.67	0.00 %	670	0.6980	0.7000	40	9	6	[+]
ONO	0.67 0.70	0.6080 0.7400	12:18 12:18 12:17 12:17	980 20 376 624	0,7000 0,7000 0,6980 0,6980	1 1 1 1	20 20 20 20	0.6920 0.6900 0.6880 0.6860	0.7020 0.7040 0.7060 0.7080	1045 2902 20 20	3 2 1 1
OPONEOPL	89,6000	12:41	2	91.00	-1.54 %	55	89.4000	89.6000	46	6	580	[+]
OPN	88.40 91.60	82.0000 100.0000	12:41 12:37 12:37 12:35	1 2 5 4	89,6000 89,6000 89,4000 89,6000	1 5 3 1	1 207 154 15	89.2000 89.0000 88.8000 88.6000	89.8000 90.0000 90.4000 91.0000	284 822 500 500	2 3 1 1
OPTEAM	3,1600	16:19	10	0.00	0.00 %	7	3.1600	3.1800	2900	0	0	[+]
OPM	0.00 0.00	2.8600 3.4600	16:19 16:19 15:58 15:58	10 10 13 1000	3,1600 3,1600 3,1600 3,1800	4 3 3 1	2038 1979 3408 70	3.1000 3.0800 3.0400 3.0000	3.2000 3.4400 3.5800 3.6000	7854 1 200 28	6 1 1 1
ORANGEPL	14,2400	12:45	900	13.75	4.28 %	219	14.2350	14.2500	919	639	8 985	[+]
OPL	13.67 14.27	12.3750 15.1250	12:44 12:44 12:44 12:44	370 530 800 900	14,2400 14,2400 14,2400 14,2400	2 1 2 1	783 486 1418 750	14.2300 14.2250 14.2200 14.2150	14.2550 14.2600 14.2650 14.2700	702 350 705 850	2 1 3 1
ORCOGROUP	4,0400	09:13	3	0.00	0.00 %	1993	3.8600	4.0200	500	0	0	[+]
OPG	0.00 0.00	3.6400 4.4400	12:13 09:38 16:27 16:27	50 85 1272 728	4,0400 4,0400 3,8600 3,8600	2 1 0 0	1856 20000 0 0	3.7200 3.6400 0.0000 0.0000	4.0400 4.0600 4.0800 4.2000	1203 299 17123 2000	3 1 1 1
OTLOG	14,4000	12:26	100	14.28	0.84 %	154	14.2800	14.4400	11	2	22	[+]
OTS	14.18 14.40	12.8600 15.7000	12:26 12:23 12:23 12:23	10 100 10 6	14,4000 14,3400 14,3400 14,3400	1 2 3 3	1055 20 8 127	14.1800 14.0600 14.0400 14.0000	14.4600 14.4800 14.5000 14.6600	100 538 7000 5	1 2 1 1
OTMUCHOW	5,1000	10:59	2485	4.93	4.08 %	400	5.0200	5.1000	350	28	142	[+]
OTM	4.93 5.26	4.4400 5.4200	10:58 10:58 10:57 10:57	1881 204 1261 139	5,1000 5,1200 5,1200 5,1400	1 1 2 1	602 500 1951 500	5.0000 4.9200 4.9000 4.8600	5.1400 5.1800 5.2000 5.2200	1460 1500 2751 1500	1 1 2 1
PANOVA	16,4000	14:32	3	0.00	0.00 %	180	16.0000	16.3000	148	0	0	[+]
NVA	0.00 0.00	14.8000 18.0000	14:32 12:02 09:00 09:00	2 100 70 26	16,4000 16,3500 16,0000 16,0000	2 3 2 2	189 382 476 2	15.9500 15.9000 15.8500 15.8000	16.4000 16.5000 16.6000 16.7500	4744 5006 452 1044	1 2 1 2
PASSUS	137,0000	12:37	20	136.00	1.48 %	41	136.5000	137.5000	53	3	346	[+]
PAS	133.50 140.00	122.5000 149.5000	12:32 12:28 12:17 12:12	7 2 161 1	137,5000 137,5000 137,5000 138,0000	4 3 5 1	92 58 28 66	136.0000 135.5000 135.0000 134.5000	138.5000 139.0000 139.5000 140.0000	43 60 95 346	1 2 3 10
PATENTUS	3,4700	12:37	1	3.29	5.79 %	600	3.3700	3.4700	4579	17	58	[+]
PAT	3.29 3.49	2.9700 3.6100	12:31 12:28 12:20 12:19	900 400 22 101	3,4000 3,3900 3,4600 3,4900	1 2 1 1	400 800 200 500	3.3400 3.3300 3.3200 3.3100	3.4800 3.4900 3.5000 3.5100	600 699 800 1100	2 2 1 2
PCCEXOL	2,2500	12:39	900	2.27	-0.88 %	20	2.2400	2.2700	3180	6	14	[+]
PCX	2.25 2.27	2.0500 2.4900	12:32 11:36 10:56 10:55	639 220 304 200	2,2500 2,2500 2,2700 2,2700	7 5 6 10	2529 3300 2810 14420	2.2300 2.2200 2.2100 2.2000	2.2800 2.2900 2.3000 2.3100	4050 5731 12213 6435	4 6 11 9
PCCROKITA	69,9000	12:44	5	70.20	-0.71 %	22	69.8000	69.9000	214	1	60	[+]
PCR	69.90 70.40	63.2000 77.2000	12:13 12:13 12:13 12:13	19 10 11 28	69,9000 69,9000 69,9000 69,9000	6 3 4 4	151 43 131 50	69.7000 69.6000 69.5000 69.4000	70.2000 70.4000 70.5000 70.7000	61 44 1231 134	1 2 3 3
PCFGROUP	3,7000	12:19	500	3.73	-2.12 %	37	3.7000	3.7550	1700	5	17	[+]
PCF	3.69 3.75	3.3600 4.1000	12:12 11:55 11:54 11:54	55 25 50 715	3,7000 3,6850 3,7000 3,7000	1 1 1 1	400 2000 138 1500	3.6900 3.6850 3.6800 3.6600	3.8050 3.8100 3.8150 3.8300	100 2100 600 1528	1 1 1 2
PEKABEX	12,4000	12:27	4	12.50	-0.80 %	309	12.2500	12.3000	150	1	12	[+]
PBX	12.25 12.50	11.2500 13.7500	11:37 11:11 11:11 11:00	75 79 1 116	12,3500 12,4000 12,4000 12,2500	7 3 5 1	318 512 706 2	12.2000 12.1500 12.1000 12.0500	12.4000 12.4500 12.5000 12.5500	305 574 1210 1677	4 1 5 3
PEKAO	231,0000	12:44	2	233.30	-1.03 %	357	231.0000	231.2000	394	215	49 794	[+]
PEO	229.30 233.90	210.0000 256.6000	12:44 12:44 12:44 12:44	13 34 73 15	231,0000 231,0000 231,0000 231,0000	3 7 3 5	138 560 569 340	230.9000 230.8000 230.7000 230.6000	231.3000 231.4000 231.5000 231.6000	414 44 562 130	4 1 3 1
PEPCO	29,8900	12:44	10	29.50	0.50 %	1029	29.8700	29.8900	1222	210	6 255	[+]
PCO	29.41 29.94	26.5500 32.4500	12:44 12:44 12:44 12:43	157 109 204 75	29,8900 29,8900 29,8700 29,8900	8 2 2 2	2652 347 443 1244	29.8600 29.8500 29.8400 29.8300	29.9000 29.9100 29.9200 29.9300	558 453 383 1504	1 3 2 5
PEPEES	0,8550	09:01	5	0.86	3.01 %	487	0.8300	0.8550	125	0	0	[+]
PPS	0.86 0.86	0.7700 0.9400	15:57 15:57 15:57 15:57	130 737 500 1633	0,8300 0,8300 0,8350 0,8600	3 3 4 2	6000 9681 22572 5288	0.8250 0.8200 0.8150 0.8100	0.8600 0.8650 0.8700 0.8800	480 430 10259 1030	1 2 4 2
PGE	10,9150	12:44	350	10.30	5.97 %	848	10.9100	10.9200	4516	4 291	45 919	[+]
PGE	10.30 10.99	9.2700 11.3300	12:44 12:44 12:44 12:44	380 89 1 140	10,9150 10,9200 10,9200 10,9200	1 3 5 5	10 992 3583 2473	10.9050 10.9000 10.8950 10.8900	10.9300 10.9350 10.9400 10.9450	5071 2128 1290 1252	5 2 3 4
PGFGROUP	0,5200	12:22	743	0.52	-0.38 %	2900	0.5100	0.5200	257	4	2	[+]
PGV	0.52 0.52	0.4700 0.5740	12:18 12:08 10:06 10:06	40 2090 724 376	0,5200 0,5200 0,5200 0,5180	3 1 1 1	3000 2410 6000 1000	0.5080 0.5060 0.5000 0.4980	0.5220 0.5260 0.5280 0.5300	1051 1000 19939 6000	2 1 3 1
PHARMENA	3,3500	10:50	10	3.34	0.30 %	228	3.2900	3.3500	461	0	0	[+]
PHR	3.34 3.37	3.0100 3.6700	09:02 09:02 16:03 15:52	51 9 60 17	3,3700 3,3400 3,3400 3,3400	1 2 1 1	38 420 500 4	3.2600 3.2500 3.2400 3.2200	3.3700 3.3900 3.4000 3.4300	866 22 250 325	1 3 1 1
PHN	9,5400	09:00	2	9.54	0.00 %	134	9.5000	9.5400	1964	0	0	[+]
PHN	9.54 9.54	8.6000 10.4500	09:00 09:00 09:00 09:00	2 2 2 2	9,5400 9,5400 9,5400 9,5400	2 2 1 1	443 510 10 100	9.4600 9.4400 9.4200 9.4000	9.5600 9.5800 9.6000 9.7000	1100 2423 1730 129	1 3 4 2
PHOTON	1,3950	12:44	14	1.62	-13.89 %	5936	1.3800	1.3950	313	151	211	[+]
PEN	1.32 1.62	1.3150 1.6050	12:39 12:34 12:33 12:32	7 7 7 599	1,3950 1,4000 1,4000 1,3650	4 4 2 2	623 1120 510 710	1.3650 1.3600 1.3550 1.3500	1.4000 1.4100 1.4200 1.4400	486 1000 400 952	1 1 1 1
PKNORLEN	114,7200	12:44	10	115.00	-0.33 %	72	114.7000	114.7400	341	363	41 751	[+]
PKN	114.14 115.88	103.5000 126.5000	12:44 12:44 12:44 12:44	77 3 2 40	114,7000 114,7000 114,7000 114,7000	3 5 6 6	254 644 757 295	114.6800 114.6600 114.6400 114.6200	114.7600 114.7800 114.8000 114.8200	40 64 131 154	2 3 2 1
PKOBP	93,8800	12:44	6	93.58	0.32 %	325	93.8400	93.8800	803	779	72 781	[+]
PKO	92.96 94.10	84.2400 102.9000	12:44 12:44 12:44 12:44	30 146 116 34	93,8800 93,8800 93,8400 93,8600	4 6 5 7	1342 1147 1453 1947	93.8200 93.8000 93.7800 93.7600	93.9000 93.9200 93.9400 93.9600	363 360 597 527	2 1 3 3
PKPCARGO	13,1900	12:37	62	13.20	-0.83 %	81	13.1900	13.2400	543	6	74	[+]
PKP	13.17 13.31	11.8800 14.5200	12:37 12:37 12:33 12:20	80 58 5 93	13,2000 13,2000 13,2000 13,2000	2 4 2 2	82 1701 101 2	13.1800 13.1700 13.1600 13.1500	13.2600 13.2900 13.3000 13.3100	608 1098 2848 80	2 4 5 1
PLAYWAY	248,0000	12:42	21	249.00	-0.80 %	88	247.5000	249.5000	79	0	96	[+]
PLW	248.00 249.50	224.5000 273.5000	12:42 12:40 12:40 12:40	4 9 4 18	248,0000 248,0000 248,0000 248,0000	2 3 4 3	7 20 52 78	247.0000 246.5000 246.0000 245.5000	250.0000 250.5000 251.0000 251.5000	189 65 91 80	3 2 4 3
PLAZACNTR	3,1300	12:14	322	3.33	-6.01 %	150	3.1400	3.1700	411	78	244	[+]
PLZ	3.04 3.33	3.0000 3.6600	12:14 12:14 10:50 10:50	67 611 337 985	3,1300 3,1350 3,1900 3,1850	1 2 2 1	411 589 1622 2000	3.1350 3.1300 3.1250 3.1200	3.1750 3.1800 3.1850 3.1950	663 663 411 822	1 1 1 2
POINTGROUP	1,6600	10:42	143	1.70	-2.06 %	186	1.6600	1.6950	4691	0	0	[+]
PGM	1.66 1.70	1.5300 1.8700	09:00 09:00 09:00 15:48	7 9 12 310	1,7000 1,6950 1,7000 1,6950	2 1 1 1	1001 404 4800 4688	1.6400 1.6200 1.6050 1.6000	1.7000 1.7200 1.8000 1.8300	4460 563 20 750	1 1 1 1
POLENERGIA	51,0000	12:37	20	51.80	0.00 %	39	50.8000	51.0000	305	3	137	[+]
PEP	50.60 51.80	46.7000 56.8000	12:37 12:36 12:32 12:32	80 61 85 15	51,0000 50,8000 50,8000 50,8000	3 3 10 6	347 272 700 529	50.6000 50.4000 50.2000 50.0000	51.2000 51.4000 51.6000 51.8000	257 307 911 802	1 1 4 3
POLICE	7,7600	11:58	100	7.82	-0.77 %	99	7.7400	7.8200	4140	4	28	[+]
PCE	7.76 7.82	7.0400 8.6000	11:57 10:51 10:20 10:20	26 3279 24 5	7,7800 7,8200 7,7800 7,8200	2 1 1 1	311 25 1 400	7.7200 7.7000 7.6600 7.6200	7.8400 7.9000 7.9200 7.9600	36 390 666 958	2 3 1 1
POLIMEXMS	9,3400	12:44	200	9.69	-2.51 %	1294	9.3200	9.3300	50	1 150	10 864	[+]
PXM	9.13 9.78	8.7300 10.6400	12:43 12:43 12:43 12:43	233 1000 55 3072	9,3200 9,3200 9,3100 9,3100	2 5 3 3	1500 1228 412 987	9.3100 9.3000 9.2900 9.2800	9.3400 9.3500 9.3600 9.3700	800 1320 780 5656	1 2 3 4
POLTREG	26,0000	12:25	2	26.00	0.00 %	1	25.1000	26.0000	579	0	0	[+]
PTG	26.00 26.00	23.4000 28.6000	09:00 09:00 16:48 16:47	1 15 41 50	26,0000 26,0000 26,0000 26,0000	1 2 2 3	47 32 84 481	25.0000 24.8000 24.7000 24.6000	26.1000 26.2000 26.5000 26.8000	167 27 155 272	2 1 1 1
POLWAX	1,2000	11:41	3000	1.21	-0.83 %	693	1.2000	1.2050	45	9	11	[+]
PWX	1.20 1.23	1.0900 1.3300	11:33 11:27 09:53 09:45	5000 497 500 1	1,2000 1,2050 1,2250 1,2000	5 2 2 3	1939 2 1111 1115	1.1900 1.1850 1.1800 1.1700	1.2250 1.2300 1.2400 1.2500	3500 1667 44 1653	1 1 2 1
PRAGMAINK	2,7400	10:39	500	2.74	-1.44 %	366	2.7400	2.7800	20	1	4	[+]
PRI	2.74 2.74	2.4800 3.0000	10:39 10:39 10:39 10:39	88 12 200 288	2,7400 2,7400 2,7400 2,7400	3 1 1 1	3752 3700 242 100	2.7200 2.7000 2.6400 2.6200	2.8000 2.8200 2.8400 2.8600	20 20 2750 100	1 1 2 1
PROCHEM	25,5000	12:09	189	25.10	-4.14 %	200	25.2000	25.7000	292	0	8	[+]
PRM	25.10 26.50	22.6000 27.6000	09:38 09:38 09:04 09:00	84 16 8 1	26,5000 26,5000 26,5000 25,1000	3 1 1 1	412 51 307 67	25.0000 24.6000 24.5000 24.2000	26.4000 26.5000 26.7000 26.9000	998 77 19 216	1 1 1 1
PROJPRZEM	19,1500	09:04	10	19.15	0.00 %	403	18.6500	19.1500	154	0	0	[+]
PJP	19.15 19.15	17.2500 21.0000	09:02 09:00 17:00 15:31	10 1 2 100	19,1500 19,1500 19,1500 19,1500	1 1 1 1	450 915 150 897	18.4500 18.2500 18.2000 18.0000	19.2500 19.3000 19.3500 19.4000	620 460 600 30	1 2 1 1
PROTEKTOR	1,4900	12:43	250	1.58	-2.30 %	13189	1.4900	1.5050	1	377	577	[+]
PRT	1.47 1.60	1.4250 1.7350	12:43 12:41 12:39 12:37	1150 198 400 779	1,4950 1,5100 1,5150 1,5150	4 1 6 9	11033 9999 9933 33762	1.4800 1.4750 1.4700 1.4600	1.5100 1.5150 1.5200 1.5300	1151 2321 31914 3426	1 1 4 4
PTWP	129,0000	12:21	7	130.00	0.00 %	103	128.0000	129.0000	101	0	6	[+]
PTW	129.00 130.00	117.0000 143.0000	12:21 11:23 10:49 10:38	12 2 1 20	129,0000 130,0000 130,0000 130,0000	5 2 2 1	183 13 16 4	127.0000 126.0000 124.0000 123.0000	130.0000 131.0000 133.0000 134.0000	192 13 72 50	2 1 1 1
PULAWY	47,2000	11:23	1	47.80	0.00 %	210	47.2000	47.8000	191	0	1	[+]
ZAP	47.20 47.80	43.1000 52.4000	10:31 09:28 09:18 09:12	8 1 4 11	47,8000 47,2000 47,4000 47,4000	3 1 1 4	70 15 50 49	47.0000 46.5000 46.2000 46.1000	48.0000 48.1000 48.8000 49.0000	48 62 1750 639	1 2 2 7
PURE	2,6200	12:41	125	2.69	-1.13 %	4	2.6240	2.6260	837	15	40	[+]
PUR	2.61 2.69	2.4180 2.9540	12:41 12:41 12:41 12:41	750 4 355 4	2,6240 2,6260 2,6260 2,6260	2 3 1 1	879 2049 975 159	2.6200 2.6160 2.6100 2.6060	2.6300 2.6520 2.6540 2.6580	5696 500 963 10	1 1 1 1
PZU	67,4000	12:45	140	68.44	-3.58 %	1353	67.3800	67.4200	273	2 230	150 113	[+]
PZU	66.12 68.94	61.6000 75.2800	12:44 12:44 12:44 12:44	5 1 85 70	67,4200 67,4200 67,3800 67,3800	7 9 8 4	1461 2332 1361 17745	67.3600 67.3400 67.3200 67.3000	67.4400 67.4600 67.4800 67.5000	765 1064 774 5304	5 4 3 4
QNATECHNO	42,4000	12:31	84	44.00	-3.42 %	167	41.5000	42.4000	106	2	77	[+]
QNA	41.30 44.00	39.6000 48.4000	12:31 12:28 11:46 11:46	66 3 20 149	42,4000 42,4000 42,4000 42,4000	1 1 2 1	100 38 410 100	41.4000 41.3000 41.2000 41.1000	42.5000 43.6000 44.9000 45.5000	804 250 45 50	2 1 1 1
QUERCUS	12,1500	12:26	15	11.95	2.10 %	270	11.9500	12.1500	1185	11	136	[+]
QRS	11.85 12.20	10.8000 13.1000	12:19 12:15 12:11 12:11	1000 10 13 293	11,9500 11,9000 12,1500 12,1500	3 2 4 4	3205 98 2588 1580	11.9000 11.8500 11.8000 11.7500	12.2000 12.2500 12.3000 12.3500	340 1193 5000 203	1 1 1 1
RAFAMET	68,0000	12:31	10	77.00	-10.53 %	4	67.5000	68.0000	100	10	738	[+]
RAF	65.00 78.50	63.0000 76.0000	12:20 12:20 12:19 12:19	3 56 10 30	68,0000 68,0000 66,5000 67,0000	3 2 4 3	50 72 283 229	67.0000 66.5000 66.0000 65.5000	68.5000 69.5000 70.0000 70.5000	70 50 335 29	1 1 3 1
RAINBOW	165,0000	12:42	198	159.70	1.91 %	267	164.5000	165.0000	385	34	5 531	[+]
RBW	159.70 165.80	143.8000 175.6000	12:40 12:40 12:39 12:39	8 2 39 9	164,8000 164,8000 164,9000 164,9000	6 3 1 2	290 181 47 271	164.4000 164.3000 164.2000 164.1000	165.1000 165.3000 165.4000 165.6000	21 47 30 840	1 1 1 5
RANKPROGR	4,3100	12:02	305	4.32	-0.23 %	390	4.2050	4.3100	1151	0	1	[+]
RNK	4.21 4.32	3.8900 4.7500	09:59 09:35 09:15 09:01	5 10 5 21	4,3200 4,2050 4,3200 4,3200	1 1 1 1	1500 2000 2000 2000	4.2000 4.1800 4.1500 4.1200	4.3150 4.3200 4.3300 4.3350	300 1100 592 2928	1 1 1 3
RAWLPLUG	14,3500	12:41	3	14.35	0.00 %	14	14.3000	14.3500	117	0	1	[+]
RWL	14.30 14.35	12.9500 15.7500	10:02 10:02 10:00 09:31	1 2 10 10	14,3500 14,3000 14,3000 14,3000	1 1 3 1	117 20 856 20	14.2500 14.0500 14.0000 13.8000	14.4000 14.6500 14.7000 15.0000	10 100 1600 200	1 1 2 1
RELPOL	6,1400	12:28	250	6.16	0.33 %	520	6.1200	6.1400	50	8	52	[+]
RLP	6.14 6.18	5.5600 6.7600	12:08 12:01 11:59 11:23	53 200 980 459	6,1600 6,1800 6,1600 6,1800	1 2 2 2	50 125 918 102	6.0800 6.0400 6.0200 6.0000	6.1600 6.1800 6.2000 6.2200	1192 2781 1500 204	2 3 1 2
REMAK	12,2500	12:34	300	12.65	-3.16 %	2264	12.2500	12.5500	394	0	4	[+]
RMK	12.25 12.65	11.4000 13.9000	12:22 09:00 10:15 09:00	45 7 4 7	12,5500 12,6500 12,6500 12,7000	2 1 2 1	25 50 762 150	12.1500 12.1000 12.0500 12.0000	12.6000 12.6500 12.7500 12.8000	250 698 105 120	1 2 1 1
RENDER	79,8000	12:40	66	79.80	0.00 %	20	78.4000	79.6000	34	0	5	[+]
RND	79.80 79.80	72.0000 87.6000	17:02 16:47 11:35 11:04	26 18 1 20	79,8000 79,8000 79,8000 77,0000	1 2 1 1	10 35 30 30	78.2000 78.0000 77.0000 76.0000	80.0000 81.0000 81.4000 82.0000	15 1 35 20	1 1 2 1
ROPCZYCE	24,0000	09:00	5	24.00	0.00 %	20	23.6000	24.0000	1798	0	0	[+]
RPC	24.00 24.00	21.6000 26.4000	09:00 17:00 15:34 15:31	5 30 20 20	24,0000 24,0000 24,0000 24,0000	1 4 2 4	732 409 282 275	23.5000 23.3000 23.2000 23.1000	24.1000 24.2000 24.3000 24.4000	20 150 31 330	1 2 2 2
RYVU	25,6500	12:38	28	25.75	1.18 %	343	25.4000	25.6500	88	4	109	[+]
RVU	25.30 25.75	23.2000 28.3000	12:38 12:38 12:38 12:36	2 100 96 4	25,6000 25,6000 25,6000 25,6000	2 6 6 6	244 9000 962 1747	25.3500 25.3000 25.2500 25.2000	25.7000 25.7500 25.8000 25.8500	101 182 760 300	2 2 3 1
SANOK	22,7000	12:20	4	22.70	0.44 %	100	22.5000	22.7000	96	1	13	[+]
SNK	22.40 22.70	20.5000 24.9000	12:20 12:08 11:38 11:24	91 2 1 2	22,7000 22,7000 22,7000 22,7000	1 1 2 2	1367 204 186 1283	22.4000 22.2000 22.1000 22.0000	22.8000 23.0000 23.2000 23.3000	548 79 150 129	2 2 1 1
SANPL	605,6000	12:44	1	600.00	0.10 %	198	605.2000	605.6000	56	20	12 378	[+]
SPL	600.00 609.00	540.0000 660.0000	12:44 12:44 12:44 12:44	6 2 24 22	605,6000 605,6000 605,6000 605,6000	5 4 3 3	112 91 50 55	605.0000 604.8000 604.6000 604.4000	605.8000 606.0000 606.2000 606.4000	98 169 53 64	2 5 2 3
SANTANDER	46,7000	10:25	6	46.50	0.00 %	34	46.7000	46.8000	3	0	19	[+]
SAN	46.50 47.40	41.8500 51.1500	10:06 09:01 09:01 09:01	9 61 10 209	46,8650 47,4000 47,2000 46,9950	1 1 1 1	180 5000 100 1	46.5000 46.4400 46.0100 45.7500	47.2250 47.3000 47.4000 47.5000	5000 10 1659 89	1 1 4 2
SANWIL	1,5750	11:44	317	1.56	-1.56 %	3010	1.5350	1.5750	558	49	76	[+]
SNW	1.52 1.63	1.4000 1.7100	11:39 10:56 10:56 10:56	15 983 23 21	1,5750 1,5300 1,5300 1,5450	1 1 1 1	325 1315 1413 685	1.5300 1.5250 1.5200 1.5150	1.5800 1.5850 1.5900 1.6000	65 4862 3700 15020	3 1 1 2
SCPFL	151,0000	12:22	58	152.40	-0.92 %	92	151.0000	151.6000	21	1	148	[+]
SCP	151.00 152.60	137.2000 167.6000	12:22 11:23 11:23 11:14	9 24 46 54	151,0000 151,0000 151,0000 151,0000	1 1 2 2	85 45 55 120	150.8000 150.4000 150.2000 150.0000	151.8000 152.0000 152.6000 153.0000	38 50 2 69	2 1 1 1
SECOGROUP	34,4000	12:44	1	35.40	0.00 %	69	34.4000	35.0000	186	0	0	[+]
SWG	34.40 35.40	32.0000 38.8000	09:00 16:39 16:39 16:39	5 11 5 9	35,4000 34,4000 34,6000 34,6000	2 1 1 1	330 200 16 8	34.0000 33.2000 33.0000 32.4000	35.4000 35.8000 36.0000 37.0000	212 50 240 100	1 1 2 1
SEKO	10,3000	12:01	20	10.40	-0.96 %	159	10.2500	10.3000	374	1	6	[+]
SEK	10.25 10.45	9.3600 11.4000	12:01 11:59 11:31 11:26	31 16 60 2	10,2500 10,3000 10,3500 10,3500	4 3 5 9	474 51 920 1231	10.2000 10.1000 10.0500 10.0000	10.3500 10.4000 10.4500 10.5000	588 2098 3886 2645	3 2 6 8
SELENAFM	56,4000	12:42	35	56.80	-0.35 %	192	56.4000	56.8000	1104	1	77	[+]
SEL	55.20 56.80	51.2000 62.4000	12:03 11:52 11:47 11:47	3 90 1 17	56,4000 56,8000 56,8000 56,8000	2 2 1 1	161 130 231 1	56.0000 55.8000 55.4000 55.0000	57.0000 57.8000 58.2000 59.0000	223 493 42 668	3 2 2 3
SELVITA	43,2000	12:28	190	43.50	-0.69 %	1607	43.1000	43.2000	1992	15	643	[+]
SLV	43.10 43.70	39.2000 47.8000	12:28 12:21 12:21 12:21	110 200 9 300	43,2000 43,1000 43,1000 43,1000	2 2 3 3	200 1500 71 704	43.0000 42.9000 42.8000 42.6000	43.3000 43.4000 43.5000 43.6000	3080 505 230 107	5 4 2 2
SFINKS	0,4290	12:06	5	0.41	4.63 %	3600	0.4190	0.4290	3315	33	14	[+]
SFS	0.41 0.43	0.3690 0.4510	10:30 10:30 10:30 10:27	913 733 2354 4201	0,4330 0,4320 0,4310 0,4310	1 2 1 3	912 2930 4000 23107	0.4180 0.4140 0.4130 0.4120	0.4300 0.4320 0.4330 0.4340	4000 100 6523 200	1 1 2 1
SHOPER	43,3000	12:43	1	42.30	2.12 %	152	43.0000	43.3000	164	8	340	[+]
SHO	42.30 43.90	38.1000 46.5000	12:43 12:42 12:42 12:37	11 5 6 1	43,3000 43,3000 43,3000 43,3000	1 2 7 3	120 688 1784 234	42.9000 42.8000 42.7000 42.6000	43.4000 43.5000 43.6000 43.7000	80 187 917 30	1 2 3 1
SILVANO	5,2000	09:24	390	0.00	0.00 %	311	5.1200	5.2000	716	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	09:24 09:24 15:06 15:06	422 188 422 165	5,1800 5,1600 5,1000 5,1000	1 1 1 1	1000 411 1622 75	5.1000 5.0600 5.0400 4.9800	5.2800 5.3000 5.4000 5.4400	227 1500 1500 442	1 1 1 2
SIMFABRIC	1,6200	12:09	10	1.62	-1.22 %	10	1.6000	1.6200	5277	5	7	[+]
SIM	1.60 1.62	1.4580 1.7820	12:09 12:00 11:01 10:37	800 1615 100 861	1,6000 1,6020 1,6200 1,6200	2 2 1 2	676 2144 90 32	1.5920 1.5900 1.5840 1.5820	1.6500 1.6600 1.6680 1.6700	500 1225 500 838	1 1 1 2
SKARBIEC	33,4000	12:20	1	33.20	0.00 %	300	33.4000	33.5000	1	2	62	[+]
SKH	33.20 33.60	29.9000 36.5000	11:40 11:11 11:03 10:55	15 24 533 250	33,2000 33,2000 33,2000 33,2000	1 3 3 2	61 233 54 101	33.2000 33.1000 33.0000 32.9000	33.6000 33.8000 33.9000 34.0000	458 30 559 108	3 1 4 2
SKYLINE	1,4500	09:03	641	0.00	0.00 %	5219	1.4400	1.4900	3987	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	09:00 10:56 09:14 11:51	100 60 40 40	1,4500 1,4500 1,4500 1,4400	1 2 1 1	587 70 2000 1666	1.4200 1.4100 1.3500 1.3100	1.5000 1.5300 1.5400 1.5900	3911 2405 7371 3000	1 1 2 1
SNIEZKA	82,8000	11:57	10	85.40	-0.24 %	10	82.8000	83.2000	36	0	8	[+]
SKA	82.80 85.40	77.0000 93.8000	10:59 10:44 10:06 10:05	1 22 10 10	83,2000 83,2000 82,8000 83,2000	5 3 3 7	41 49 30 307	82.6000 82.4000 82.2000 82.0000	85.2000 85.4000 85.6000 85.8000	104 516 60 18	2 2 1 1
SONEL	15,4000	11:57	19	15.55	-0.96 %	65	15.3000	15.4000	1027	0	3	[+]
SON	15.40 15.60	14.0000 17.1000	09:53 09:53 09:53 09:53	110 20 19 1	15,6000 15,6000 15,6000 15,6000	4 3 3 3	59 255 74 230	15.2500 15.2000 15.1500 15.1000	15.5500 15.6000 15.7000 15.7500	101 75 70 480	1 2 2 1
SOPHARMA	8,0400	11:07	64	8.04	-0.74 %	18	8.0400	8.1600	1352	0	1	[+]
SPH	8.04 8.04	7.2400 8.8400	10:27 10:27 09:15 16:43	100 30 90 50	8,1000 8,1000 8,1000 8,1200	1 3 1 1	250 1174 103 170	8.0200 8.0000 7.9800 7.8000	8.3000 8.3200 8.3800 8.4000	45 294 200 1077	1 1 1 1
SPYROSOFT	476,0000	12:23	7	468.00	2.81 %	11	476.0000	481.0000	12	0	113	[+]
SPR	468.00 483.00	422.0000 514.0000	11:52 11:52 11:52 11:50	2 6 2 1	481,0000 480,0000 476,0000 476,0000	2 1 3 2	9 3 33 3	475.0000 474.0000 472.0000 470.0000	482.0000 483.0000 484.0000 485.0000	20 10 2 3	1 2 1 1
STALEXP	2,8300	12:43	59	2.83	0.71 %	133	2.8200	2.8350	675	94	265	[+]
STX	2.81 2.86	2.5500 3.1100	12:43 12:35 12:35 12:35	120 64 130 6	2,8300 2,8300 2,8300 2,8300	1 5 9 17	362 1335 14156 16405	2.8150 2.8100 2.8050 2.8000	2.8400 2.8450 2.8500 2.8550	228 2338 3880 10	1 1 3 1
STALPROD	244,0000	11:56	1	245.00	-0.41 %	65	244.0000	245.0000	9	0	24	[+]
STP	243.00 245.00	221.0000 269.0000	10:26 10:26 10:21 10:11	44 1 5 45	243,0000 243,0000 243,0000 243,0000	2 3 4 4	81 18 91 80	243.0000 242.0000 241.0000 240.0000	246.0000 247.0000 248.0000 249.0000	20 36 15 60	2 3 2 4
STALPROFI	8,1000	12:39	5	8.12	-0.25 %	200	8.0800	8.1000	74	1	7	[+]
STF	8.10 8.12	7.3200 8.9200	12:37 12:37 12:37 11:29	1 30 90 40	8,1000 8,1000 8,1000 8,1000	3 10 4 14	516 1532 401 2317	8.0600 8.0400 8.0200 8.0000	8.1200 8.1400 8.1600 8.1800	2042 297 790 1423	2 2 4 3
STAPORKOW	4,9400	11:05	21	4.92	-0.80 %	996	4.8600	4.9400	179	0	2	[+]
ZUK	4.86 4.94	4.4400 5.4000	10:11 10:11 10:07 09:54	4 20 120 250	4,8600 4,8600 4,9200 4,9200	1 1 2 1	20 20 1620 300	4.8400 4.8200 4.8000 4.7800	4.9600 5.0000 5.0500 5.1000	300 3226 4175 1300	1 3 1 1
SUNEX	3,7050	12:42	288	3.58	4.81 %	3	3.6500	3.7000	257	43	155	[+]
SNX	3.54 3.71	3.2200 3.9300	12:42 12:42 12:42 12:42	325 400 144 468	3,7000 3,6850 3,6800 3,6800	2 1 3 1	1503 540 1571 2300	3.6300 3.6150 3.6100 3.6000	3.7050 3.7100 3.7200 3.7400	530 450 2020 359	1 1 2 1
SYGNITY	72,8000	12:27	8	72.00	2.25 %	86	72.8000	73.0000	128	2	119	[+]
SGN	72.00 74.00	64.8000 79.2000	12:27 12:17 12:17 12:17	2 1 47 1	73,6000 74,0000 74,0000 74,0000	1 4 2 2	3 28 56 251	72.4000 72.0000 71.8000 71.6000	73.6000 74.0000 74.4000 74.6000	100 38 83 230	1 2 1 3
SYNEKTIK	296,4000	12:44	5	298.40	0.47 %	46	295.6000	296.4000	68	6	1 784	[+]
SNT	293.20 298.60	268.6000 328.2000	12:44 12:43 12:43 12:41	1 5 20 3	296,4000 296,4000 296,4000 296,4000	2 2 10 3	20 7 120 204	295.4000 295.2000 295.0000 294.8000	296.6000 296.8000 297.0000 297.2000	103 23 27 41	5 3 3 2
SYNTHAVERSE	3,6500	12:27	1490	3.66	-0.27 %	6	3.6350	3.6700	2987	13	47	[+]
SVE	3.64 3.70	3.2950 4.0250	12:19 12:15 12:11 12:07	1 2 300 10	3,6400 3,6500 3,6400 3,6500	2 3 1 12	2765 267 1000 5919	3.6200 3.6100 3.6050 3.6000	3.6900 3.7000 3.7100 3.7150	2960 2649 1117 300	3 4 1 1
TALEX	18,5000	09:02	2	18.50	0.00 %	10	18.3000	18.5000	144	0	0	[+]
TLX	18.50 18.50	16.7000 20.2000	09:02 09:02 09:02 09:02	2 2 2 2	18,5000 18,5000 18,5000 18,5000	1 2 3 2	20 197 761 122	18.2000 18.1000 18.0000 17.9000	18.8000 19.1000 19.2000 19.5000	553 355 65 150	1 1 1 1
TARCZYNSKI	122,0000	12:34	1	122.00	0.00 %	72	121.0000	122.0000	32	0	5	[+]
TAR	121.00 122.00	110.0000 134.0000	12:34 11:41 10:47 09:57	8 1 2 25	122,0000 121,0000 121,0000 122,0000	4 4 3 10	25 140 209 511	120.5000 120.0000 119.5000 119.0000	123.0000 123.5000 124.0000 125.0000	10 43 65 5	1 2 2 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	89.0000	90.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	27 99 199 9	2 1 1 1
TAURONPE	11,4650	12:44	336	11.27	1.78 %	7292	11.4550	11.4700	1901	1 740	19 805	[+]
TPE	11.21 11.52	10.1400 12.3900	12:44 12:44 12:44 12:44	440 43 450 5	11,4650 11,4700 11,4650 11,4550	5 1 4 3	4457 1123 6449 730	11.4500 11.4450 11.4400 11.4350	11.4800 11.4850 11.4900 11.4950	2090 1033 518 985	3 2 2 2
TENDERHUT	5,7800	12:09	100	5.74	0.00 %	302	5.7800	5.8800	20	1	4	[+]
THG	5.74 5.88	5.1800 6.3000	11:22 11:22 11:22 11:22	20 40 5 40	5,8800 5,8600 5,8600 5,8400	2 2 2 1	749 130 1366 40	5.7400 5.7200 5.7000 5.6800	5.9000 5.9200 5.9400 5.9600	40 40 1310 40	1 1 2 1
TERMOREX	0,7000	09:12	15	0.70	0.00 %	655	0.6900	0.7000	3210	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:12 09:12 09:12 09:12	15 15 15 15	0,7000 0,7000 0,7000 0,7000	1 2 1 2	500 1325 500 11690	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	858 2076 5462 251650	2 2 3 4
TESGAS	1,9500	11:35	8	1.91	2.09 %	5320	1.8950	1.9500	172	0	0	[+]
TSG	1.91 1.95	1.7200 2.1000	10:17 09:00 16:35 15:53	90 10 105 366	1,9100 1,9100 1,9100 1,9000	1 1 1 2	700 207 300 5270	1.8850 1.8800 1.8700 1.8500	1.9550 1.9600 1.9750 1.9900	698 1760 1926 639	1 1 3 1
TEXT	36,5600	12:44	41	36.80	-0.11 %	43	36.5200	36.7000	222	18	654	[+]
TXT	36.56 37.08	33.1200 40.4800	12:44 12:44 12:44 12:44	5 4 9 14	36,5600 36,5600 36,5600 36,5600	6 1 1 3	954 53 10 105	36.5000 36.4800 36.4200 36.4000	36.7400 36.8000 36.8200 36.8600	80 69 80 30	1 1 1 1
TORPOL	68,3000	12:44	134	68.00	3.48 %	244	68.2000	68.4000	527	38	2 565	[+]
TOR	66.70 69.50	61.2000 74.8000	12:44 12:43 12:42 12:40	58 30 19 2	68,3000 68,3000 68,1000 68,3000	2 3 3 3	284 308 395 539	68.1000 68.0000 67.9000 67.8000	68.5000 68.6000 68.7000 68.8000	8682 560 1 352	4 2 1 2
TOYA	9,4100	12:35	117	9.50	-0.95 %	989	9.4400	9.4800	543	88	838	[+]
TOA	9.40 9.54	8.5500 10.4400	12:35 12:35 12:35 12:35	406 682 480 3	9,4100 9,4100 9,4400 9,4400	1 5 3 1	300 2292 4615 150	9.4300 9.4100 9.4000 9.3900	9.4900 9.5000 9.5400 9.5500	1483 2903 2072 320	3 3 1 1
TRAKCJA	4,5900	12:40	953	4.63	-0.11 %	559	4.5500	4.5850	365	79	362	[+]
TRK	4.52 4.69	4.1700 5.0900	12:40 12:40 12:34 12:34	150 397 507 143	4,5900 4,5900 4,5450 4,5500	1 1 2 1	701 1481 2374 10000	4.5450 4.5300 4.5250 4.5200	4.5900 4.5950 4.6000 4.6050	2087 843 1902 750	2 3 3 1
TRANSPOL	6,0200	12:43	2	5.80	3.79 %	378	6.0200	6.0400	99	15	94	[+]
TRN	5.80 6.24	5.2200 6.3800	12:42 12:37 12:37 12:37	99 1 296 100	6,0200 6,0400 5,8200 5,8600	1 2 3 1	100 865 3209 1731	5.8400 5.8200 5.8000 5.7800	6.0600 6.0800 6.1000 6.2000	2151 2547 500 193	2 1 1 1
TSGAMES	103,2000	12:31	1	102.40	0.39 %	243	102.6000	103.2000	114	2	212	[+]
TEN	102.40 103.80	92.2000 112.6000	12:18 12:02 12:02 12:02	25 41 12 11	102,6000 103,0000 103,0000 103,0000	1 2 4 5	100 109 209 309	102.4000 102.2000 102.0000 101.8000	103.4000 103.6000 103.8000 104.0000	62 595 670 458	2 2 9 7
ULMA	60,5000	10:35	1	60.50	0.83 %	300	59.5000	60.5000	240	0	0	[+]
ULM	60.50 60.50	54.5000 66.5000	09:00 09:01 17:00 17:00	1 1 195 6	60,5000 60,0000 60,0000 60,0000	1 2 2 1	69 131 17 50	58.5000 58.0000 57.0000 56.0000	62.5000 63.0000 64.5000 65.0000	20 49 117 189	1 1 2 3
ULTGAMES	13,6000	10:24	10	13.70	-0.73 %	1260	13.3500	13.6000	1139	1	12	[+]
ULG	13.30 13.70	12.3500 15.0500	09:58 09:58 09:42 09:39	170 30 500 65	13,3000 13,3500 13,3000 13,3000	3 1 2 1	565 1 151 1	13.3000 13.2500 13.2000 13.1500	13.7000 13.9500 14.0000 14.1500	75 340 293 493	2 1 1 2
UNIBEP	15,9000	12:17	11	16.10	-0.62 %	789	15.9000	15.9500	2709	6	102	[+]
UNI	15.85 16.15	14.5000 17.7000	12:13 12:09 12:04 11:51	100 46 200 55	15,9500 15,9500 15,9000 15,9500	5 3 3 5	989 127 462 461	15.8000 15.7500 15.7000 15.6500	16.0000 16.0500 16.1000 16.1500	841 193 243 1740	3 1 2 9
UNICREDIT	312,0000	09:01	30	312.00	0.00 %	1000	310.5500	312.0000	53	0	9	[+]
UCG	312.00 312.00	280.8000 343.2000	11:20 10:32 16:44 11:29	17 2 31 52	312,0000 312,0000 307,4500 305,0000	1 1 1 0	4 1 75 0	305.0000 298.0000 294.4000 0.0000	313.1500 320.0000 366.0000 439.0000	1000 10 2 2	1 1 1 1
UNIMOT	133,8000	12:30	15	133.60	-0.15 %	8	133.4000	133.8000	43	0	47	[+]
UNT	133.20 134.00	120.4000 146.8000	12:12 11:47 11:46 11:36	1 1 2 1	133,8000 133,8000 133,8000 133,4000	2 2 3 1	160 43 181 40	133.0000 132.4000 132.2000 132.0000	134.0000 134.4000 134.6000 134.8000	189 223 1010 1289	8 7 2 3
URTESTE	57,0000	09:57	10	54.00	-2.06 %	5	54.4000	56.6000	20	0	2	[+]
URT	54.00 57.20	48.6000 59.4000	09:40 09:38 09:28 09:02	1 4 4 2	54,6000 57,2000 57,0000 57,2000	2 2 1 2	44 136 50 13	54.2000 54.0000 53.0000 52.4000	56.8000 57.0000 57.2000 58.0000	40 100 6 132	1 1 1 1
VERCOM	114,6000	12:41	2	115.00	0.88 %	733	114.0000	114.6000	91	6	738	[+]
VRC	114.00 116.60	103.6000 126.4000	12:41 12:41 12:41 12:41	5 39 1 1	114,2000 114,2000 114,2000 114,2000	5 3 2 2	95 138 25 71	113.8000 113.6000 113.4000 113.2000	114.8000 115.0000 115.2000 115.4000	50 160 10 83	3 4 1 2
VIGOSYS	494,0000	11:43	3	495.00	-0.20 %	3	493.0000	494.0000	7	0	28	[+]
VGO	492.00 495.00	446.0000 544.0000	10:29 10:28 10:28 10:27	1 1 8 1	494,0000 492,0000 492,0000 495,0000	1 1 1 3	1 3 27 94	491.0000 490.0000 489.0000 488.0000	495.0000 499.0000 504.0000 506.0000	1164 5 41 39	3 1 3 5
VINDEXUS	13,8000	11:51	5	13.85	1.10 %	1	13.7500	13.8000	168	2	21	[+]
VIN	13.65 13.85	12.5000 15.2000	11:35 11:16 10:48 10:25	1 2 1 200	13,8000 13,8000 13,8000 13,8000	3 3 6 7	263 947 404 3684	13.7000 13.6500 13.6000 13.5500	13.8500 13.9000 13.9500 14.0000	211 211 809 1027	1 1 6 2
VIVID	0,7080	12:38	458	0.71	-0.56 %	2177	0.7020	0.7060	35	22	15	[+]
VVD	0.68 0.71	0.6360 0.7760	12:38 11:43 11:37 10:57	36 4500 50 1000	0,7080 0,7020 0,7020 0,7040	1 1 1 1	37 1000 2200 2500	0.6920 0.6900 0.6880 0.6840	0.7080 0.7100 0.7140 0.7180	992 3400 1360 1250	1 2 1 1
VOTUM	46,8000	12:39	1	46.95	-0.11 %	41	46.6500	46.8000	131	3	139	[+]
VOT	46.55 47.05	42.3000 51.6000	12:20 12:20 12:13 12:13	59 1 34 7	46,6500 46,7000 46,8000 46,7500	2 3 8 1	260 130 493 20	46.6000 46.5500 46.5000 46.4500	46.9500 47.0000 47.1000 47.1500	180 400 90 150	2 1 2 1
VOXEL	136,4000	12:23	2	136.20	0.59 %	1	136.0000	136.2000	20	1	106	[+]
VOX	135.40 136.80	122.6000 149.8000	12:23 12:17 12:06 11:59	8 8 1 3	136,2000 135,6000 135,4000 135,6000	1 1 1 3	18 4 25 29	135.8000 135.6000 135.4000 135.2000	136.4000 136.6000 136.8000 137.0000	31 15 5 105	1 1 1 3
VRGSA	4,9900	12:16	34	5.00	-0.60 %	2000	4.9800	4.9900	1579	3	17	[+]
VRG	4.96 5.00	4.5000 5.5000	11:07 11:07 11:07 11:00	50 12 41 1	4,9600 4,9700 4,9700 4,9900	3 4 3 1	139 866 555 500	4.9700 4.9600 4.9500 4.9400	5.0000 5.0200 5.0400 5.0600	12688 480 700 211	9 1 2 2
WARIMPEX	2,3300	10:23	107	2.35	-1.27 %	100	2.3300	2.3500	840	1	1	[+]
WXF	2.33 2.35	2.1200 2.5800	09:54 09:47 09:47 09:46	13 320 20 20	2,3300 2,3300 2,3300 2,3300	5 3 7 1	1462 4613 5417 1000	2.3200 2.3100 2.3000 2.2900	2.3600 2.3700 2.3800 2.3900	320 3410 3267 131	1 2 2 2
WASKO	4,6200	12:44	35	4.31	12.96 %	35	4.6200	4.6400	612	403	1 818	[+]
WAS	4.31 4.70	3.8800 4.7400	12:41 12:39 12:39 12:39	500 1500 300 600	4,6400 4,6200 4,6200 4,6200	1 2 1 1	514 1357 500 1500	4.6100 4.6000 4.5800 4.5700	4.6500 4.6600 4.6700 4.6800	2000 287 425 880	1 2 1 2
WAWEL	848,0000	12:35	2	848.00	0.95 %	6	838.0000	848.0000	3	0	3	[+]
WWL	848.00 848.00	764.0000 932.0000	11:41 13:40 12:54 12:54	1 1 3 4	848,0000 840,0000 840,0000 840,0000	1 2 3 1	10 6 89 4	836.0000 834.0000 830.0000 828.0000	850.0000 856.0000 858.0000 860.0000	21 1 9 15	2 1 1 2
WIELTON	6,0300	12:21	200	6.04	-0.17 %	10	6.0000	6.0200	5	18	106	[+]
WLT	5.98 6.04	5.4400 6.6400	12:17 12:12 12:12 12:12	200 40 7 47	6,0300 6,0300 6,0300 6,0300	6 11 9 6	267 8462 11462 1237	5.9900 5.9800 5.9700 5.9600	6.0300 6.0400 6.0500 6.0600	2067 5003 4600 3073	2 4 5 4
WIKANA	8,0000	11:16	1	7.80	2.56 %	2142	7.7500	8.0000	229	7	54	[+]
WIK	7.45 8.00	7.0500 8.5500	10:38 10:38 10:38 10:38	30 423 2000 1204	8,0000 8,0000 8,0000 7,9500	1 1 1 1	2433 550 689 69	7.5000 7.4500 7.1500 6.9000	8.2000 8.3000 8.5500 9.5000	539 500 200 2000	3 1 1 2
WIRTUALNA	59,8000	12:44	10	58.80	1.70 %	79	59.3000	59.7000	73	63	3 715	[+]
WPL	58.40 59.80	53.0000 64.6000	12:43 12:43 12:42 12:41	8 2 11 11	59,8000 59,8000 59,7000 59,7000	1 6 9 2	1 226 208 12	59.2000 59.1000 59.0000 58.9000	59.8000 59.9000 60.0000 60.1000	289 175 1623 101	5 4 16 2
WITTCHEN	17,7000	12:42	394	17.80	0.34 %	294	17.7000	17.7400	30	11	203	[+]
WTN	17.60 17.84	16.0200 19.5800	12:42 12:26 12:26 12:23	6 2 3 11	17,7400 17,7600 17,7600 17,7400	1 5 1 2	30 3509 60 104	17.6200 17.6000 17.5400 17.5200	17.7600 17.7800 17.8000 17.8200	533 10 165 37	4 1 1 2
WOODPCKR	4,3400	12:44	100	4.33	0.23 %	30	4.3000	4.3800	475	5	21	[+]
WPR	4.12 4.34	3.9000 4.7600	12:44 12:44 12:44 12:09	1 19 81 100	4,3300 4,3300 4,3300 4,3300	1 1 1 2	81 536 713 348	4.2300 4.2200 4.2100 4.2000	4.3900 4.4000 4.4200 4.4700	790 370 1269 601	2 2 2 2
XPLUS	2,4000	12:41	50	2.37	0.84 %	200	2.3800	2.4000	3245	2	5	[+]
XPL	2.36 2.45	2.1400 2.6000	11:44 11:44 10:43 10:32	800 905 5 95	2,4300 2,4300 2,4500 2,4300	1 2 3 1	5000 2515 310 3230	2.3700 2.3600 2.3500 2.3400	2.4300 2.4400 2.4500 2.4600	100 3095 140 200	1 1 1 1
XTB	88,3200	12:44	1	88.44	0.30 %	271	88.2000	88.3200	88	77	6 739	[+]
XTB	87.30 88.52	79.6000 97.2800	12:44 12:43 12:42 12:42	33 23 19 11	88,3200 88,2000 88,2000 88,3200	2 3 7 3	224 230 587 99	88.1800 88.1400 88.1200 88.1000	88.3400 88.3600 88.3800 88.4000	65 159 396 489	3 2 7 8
XTPL	67,0000	12:39	30	66.90	0.30 %	5	67.0000	67.3000	14	1	68	[+]
XTP	65.90 67.80	60.3000 73.5000	12:39 12:36 11:50 11:50	3 5 1 5	67,2000 67,0000 66,6000 66,7000	1 2 2 1	5 100 14 850	66.9000 66.8000 66.7000 66.6000	67.4000 67.5000 67.6000 67.8000	440 48 14 9	1 2 2 2
YARRL	5,6800	11:06	5	5.76	-2.07 %	100	5.6400	5.6800	50	2	13	[+]
YRL	5.60 5.86	5.2000 6.3200	11:06 10:36 10:36 10:36	5 48 2 55	5,6800 5,6000 5,6000 5,6000	3 1 4 5	112 2 167 1491	5.6000 5.5800 5.5600 5.5200	5.7000 5.7400 5.7800 5.8600	80 871 1310 98	1 1 1 1
ZABKA	22,4000	12:45	351	22.39	0.13 %	9513	22.3900	22.4000	6248	1 314	29 456	[+]
ZAB	22.34 22.50	20.1600 24.6200	12:45 12:44 12:44 12:44	444 483 952 47	22,4000 22,4000 22,4000 22,4000	5 8 6 5	3843 2378 3732 1567	22.3800 22.3700 22.3600 22.3500	22.4100 22.4200 22.4300 22.4400	899 783 691 1969	4 4 3 3
ZAMET	0,8060	11:31	148	0.81	-0.49 %	2465	0.8080	0.8140	200	6	5	[+]
ZMT	0.80 0.82	0.7280 0.8880	11:31 11:15 10:45 10:45	249 1 350 150	0,8060 0,8060 0,8160 0,8140	1 1 2 3	85 1000 6418 10687	0.8060 0.8040 0.8020 0.8000	0.8160 0.8180 0.8200 0.8220	152 1828 100 2749	2 4 1 3
ZEPAK	18,9600	12:40	18	18.70	1.83 %	1	18.8200	18.9600	640	5	91	[+]
ZEP	18.64 19.08	16.8400 20.5500	12:40 12:18 12:06 11:59	57 1 1 573	18,9600 18,9600 19,0000 18,9000	1 2 2 3	1 101 41 151	18.8000 18.7800 18.7400 18.7000	18.9800 19.0000 19.0200 19.0400	77 901 901 1	3 2 2 1
ZREMB	10,9000	12:43	44	10.98	-0.73 %	259	10.9000	10.9600	187	24	259	[+]
ZRE	10.80 11.16	9.8900 12.0600	12:40 12:39 12:39 12:32	2 63 97 12	10,9600 10,9000 10,9000 10,9600	3 2 1 9	1153 505 200 1068	10.8800 10.8400 10.8200 10.8000	10.9800 11.0000 11.0600 11.1400	150 330 255 307	1 2 1 2
ZUE	12,2000	12:44	14	12.10	0.41 %	286	12.0500	12.2000	1706	1	13	[+]
ZUE	12.05 12.20	10.9000 13.3000	12:18 12:18 11:13 11:13	3 7 3 4	12,0500 12,1000 12,0500 12,1000	1 1 2 6	930 125 2290 923	12.0000 11.9000 11.8500 11.8000	12.2500 12.3000 12.3500 12.4000	311 47 348 1799	1 1 3 5

GPW	Świat	Waluty

Notowania GPW
WIG	127333.4	-0.32%	12:44
WIG20	3462.5	-0.52%	12:59
WIG20 Fut	3475.0	-0.34%	12:44
WIG20USD	968.5	-0.59%	12:44
mWIG40	8905.2	+0.09%	12:44
sWIG80	31208.1	+0.24%	12:44

Notowania Świat
Dow	49482.2	+0.63%	02-25
SP500 Fut	6956.0	-0.05%	12:49
Nikkei	58753.4	+0.29%	7:45
DAX	25283.1	+0.43%	12:43
Ropa WTI	64.3	-1.67%	12:59
Złoto	5164.9	-0.00%	12:59

Notowania Waluty
EUR/PLN	4.22229	+0.12%	12:59
CHF/PLN	4.61568	-0.14%	12:59
USD/PLN	3.57794	+0.21%	12:59
EUR/USD	1.18009	-0.09%	12:59
GBP/USD	1.35304	-0.19%	12:59
USD/JPY	156.067	-0.16%	12:59

Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]

Wzrosty	Spadki	Staty
WASKO	4.62	12.96%
CAPITAL	1.95	10.80%
ODLEWNIE	21.00	10.53%
NOVITA	108.00	8.00%
PGE	10.92	5.97%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.40	-13.89%
RAFAMET	68.00	-10.53%
EQUNICO	1.23	-6.13%
DGA	23.00	-6.12%
Więcej ...
Rośnie:		133 Spółek
Bez zmian:		66 Spółek
Spada:		155 Spółek
Obrót:		865,695,889 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