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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,3800	17:00	16	2.37	0.42 %	3779	2.3500	2.3800	324	3	6	[+]
06N	2.35 2.39	2.1400 2.6000	17:00 12:38 12:38 12:38	39 1126 545 20	2,3800 2,3500 2,3500 2,3500	2 2 3 1	2136 819 2391 4	2.3400 2.3300 2.3200 2.3100	2.3900 2.4000 2.4100 2.4200	516 56 1057 623	3 3 4 5
11B	153,0000	17:00	12	156.10	-1.92 %	17	153.0000	153.8000	42	3	387	[+]
11B	152.40 156.50	140.5000 171.7000	17:00 16:48 16:37 16:37	1 3 5 5	153,0000 153,0000 153,6000 153,6000	1 1 4 1	23 20 420 10	152.6000 152.5000 152.4000 152.2000	154.8000 155.0000 156.0000 156.3000	10 1 228 10	1 1 3 1
3RGAMES	0,7400	16:40	10	0.72	5.11 %	980	0.7340	0.7400	14782	77	55	[+]
3RG	0.70 0.74	0.6480 0.7920	16:28 16:23 16:23 16:14	60 134 973 27	0,7400 0,7400 0,7380 0,7380	2 2 1 1	1226 488 35 200	0.7320 0.7300 0.7280 0.7260	0.7420 0.7440 0.7460 0.7480	2368 1491 3000 5400	1 2 1 3
4MASS	4,1600	17:00	2	4.04	1.46 %	218	4.1100	4.1600	970	38	156	[+]
4MS	4.04 4.19	3.6400 4.4400	16:22 15:21 15:15 15:07	1 482 9 88	4,1050 4,1600 4,1600 4,1500	1 1 2 3	150 100 250 325	4.1000 4.0750 4.0550 4.0500	4.1800 4.1850 4.1900 4.2000	9318 563 1206 3651	4 3 3 8
ABPL	138,4000	17:00	6	139.80	-1.14 %	18	138.0000	138.4000	40	1	131	[+]
ABE	137.80 140.00	126.0000 153.6000	17:00 17:00 17:00 17:00	8 1 25 11	138,4000 138,4000 138,4000 138,4000	2 1 1 2	14 19 10 88	137.8000 137.6000 137.4000 137.2000	139.0000 139.2000 139.4000 139.6000	41 28 46 48	1 1 3 2
ACAUTOGAZ	21,4000	14:40	11	21.40	0.47 %	405	21.3000	21.5000	133	0	2	[+]
ACG	21.30 21.40	19.3000 23.5000	14:40 10:39 10:39 10:38	57 1 3 12	21,4000 21,3000 21,3000 21,4000	2 5 11 2	146 411 1170 146	21.2000 21.1000 21.0000 20.9000	21.6000 21.7000 21.9000 22.0000	737 20 37 90	3 1 1 2
ACTION	36,0500	17:00	49	37.65	-4.25 %	10	35.9000	36.0500	166	17	604	[+]
ACT	35.40 37.95	33.9000 41.4000	17:00 17:00 16:48 16:48	6 1 220 15	36,0500 36,0500 35,9000 35,9000	1 1 1 1	44 70 5 111	35.8500 35.8000 35.7000 35.6500	36.1000 36.4500 36.5000 36.8500	190 67 24 16	1 1 2 2
ADIUVO	0,5500	15:42	50	0.53	3.38 %	1490	0.5340	0.5500	3340	6	3	[+]
ADV	0.53 0.55	0.4790 0.5840	11:15 10:07 10:07 09:13	540 771 229 881	0,5340 0,5320 0,5320 0,5500	1 5 1 1	2929 22703 300 3053	0.5320 0.5300 0.5280 0.5240	0.5560 0.5580 0.5600 0.5640	3000 2878 1021 861	1 1 1 1
AGORA	9,0800	17:04	282	8.98	5.34 %	260	9.0200	9.0800	313	140	1 262	[+]
AGO	8.86 9.16	8.1000 9.8600	17:00 16:46 16:35 16:29	30 1 1069 431	9,0800 9,0800 8,9800 8,9800	1 2 4 2	144 648 7338 1085	8.9600 8.9400 8.9200 8.9000	9.1000 9.1200 9.1400 9.1600	3029 1173 664 2900	2 1 2 3
AGROTON	4,9400	16:13	8	4.93	-0.60 %	1074	4.9400	4.9500	37	2	9	[+]
AGT	4.93 4.99	4.4400 5.4200	16:13 14:38 12:16 12:16	200 30 178 322	4,9400 4,9900 4,9400 4,9500	2 1 1 1	216 410 11 310	4.9300 4.9200 4.9150 4.9100	4.9900 5.0700 5.1000 5.1500	1469 10 19196 40	2 1 2 2
AIGAMES	0,7880	17:00	364	0.78	-4.83 %	4132	0.7880	0.8200	25	1	1	[+]
ALG	0.78 0.81	0.7020 0.8580	15:12 13:26 12:46 11:51	524 10 14 10	0,7880 0,8100 0,7860 0,7880	2 1 2 1	1930 5 510 500	0.7820 0.7780 0.7660 0.7640	0.8260 0.8280 0.8300 0.8400	1928 800 595 238	1 1 1 1
AILLERON	16,9800	17:00	28	17.10	-0.59 %	16	16.9000	16.9800	12	14	241	[+]
ALL	16.88 17.50	15.4000 18.8000	16:48 16:41 16:41 16:41	86 14 2 43	16,9000 16,8800 16,8800 16,9000	1 1 1 2	186 80 35 55	16.8800 16.8600 16.8400 16.8200	17.0000 17.0400 17.1000 17.1600	100 2 30 25	1 1 2 1
AIRWAY	0,2735	17:03	6972	0.28	-6.34 %	3028	0.2735	0.2740	9050	1 345	364	[+]
AWM	0.26 0.29	0.2560 0.3120	17:03 17:00 17:00 17:00	5028 4972 145 2059	0,2735 0,2735 0,2735 0,2735	1 1 1 2	20000 1700 5000 8674	0.2730 0.2710 0.2705 0.2700	0.2765 0.2775 0.2780 0.2785	5000 5000 6980 7000	1 1 1 1
ALIOR	125,9500	17:00	32	126.90	-0.94 %	738	125.9500	126.0000	11	112	14 131	[+]
ALR	125.85 127.15	114.2500 139.5500	17:00 17:00 17:00 17:00	164 27 215 10	125,9500 125,9500 125,9500 125,9500	3 5 3 3	14 511 57 25	125.9000 125.8500 125.8000 125.7500	126.0500 126.1000 126.1500 126.2000	33 2 16 44	2 2 2 2
ALLEGRO	34,3500	17:04	100	34.50	-0.58 %	2120	34.3500	34.3550	16155	5 495	188 951	[+]
ALE	34.19 34.60	31.0500 37.9500	17:03 17:01 17:01 17:01	50 98616 1815 10180	34,3500 34,3500 34,3500 34,3500	1 1 1 10	130 30085 60 49671	34.3000 34.2150 34.2100 34.2000	34.3650 34.3700 34.3800 34.3850	4203 27675 1741 2671	3 2 1 2
ALTA	1,6000	17:00	9	0.00	0.00 %	1	1.5750	1.6000	4682	0	0	[+]
AAT	0.00 0.00	1.4400 1.7600	17:00 09:58 09:58 09:46	1 177 623 49	1,6000 1,5500 1,5550 1,5550	1 3 1 1	1000 8804 3034 2	1.5550 1.5500 1.5300 1.5200	1.6300 1.6400 1.6450 1.6500	1043 2466 1347 3883	1 2 2 2
ALTUSTFI	3,3800	17:00	25	3.37	-2.31 %	480	3.3800	3.3900	3500	16	52	[+]
ALI	3.27 3.50	3.0400 3.7000	16:23 16:23 14:12 14:12	95 5 1 5	3,3800 3,3800 3,4900 3,4900	3 1 1 1	3219 1240 5 5	3.3700 3.3400 3.3100 3.2900	3.4800 3.4900 3.5000 3.5100	50 2967 466 123	1 3 1 1
AMBRA	18,4000	17:00	119	18.40	-0.33 %	44	18.4000	18.4600	10	5	101	[+]
AMB	18.34 18.58	16.5600 20.2000	16:21 16:12 15:52 15:50	12 32 6 196	18,4000 18,3400 18,3400 18,3400	1 1 1 4	1 200 246 56	18.3800 18.3600 18.3400 18.3200	18.4800 18.5000 18.5800 18.6000	1012 1317 7 10	4 1 1 2
AMICA	51,9000	17:00	700	52.10	-0.76 %	227	51.5000	51.9000	15	21	1 097	[+]
AMC	51.00 52.70	46.9000 57.3000	17:00 17:00 17:00 17:00	36 15 4 27	51,9000 51,9000 51,9000 51,9000	2 4 4 1	191 231 1294 25	51.4000 51.3000 51.2000 51.1000	52.0000 52.1000 52.2000 52.3000	221 347 190 553	2 1 1 4
AMREST	10,5000	17:00	11	10.78	-2.78 %	250	10.4800	10.6200	320	39	414	[+]
EAT	10.42 10.78	9.7100 11.8400	17:00 17:00 17:00 17:00	42 42 55 100	10,5000 10,5000 10,5000 10,5000	2 4 2 4	580 665 570 1625	10.4600 10.4400 10.4200 10.4000	10.6400 10.6800 10.7400 10.7800	111 300 1 165	1 1 1 1
ANSWEAR	18,2000	17:00	96	17.96	1.45 %	399	17.9200	18.2000	1039	11	199	[+]
ANR	17.90 18.38	16.1800 19.7400	17:00 17:00 16:45 16:45	10 3 1 5	18,2000 18,2000 18,2000 18,1000	4 1 2 7	2006 5 204 153	17.9000 17.8800 17.8600 17.8000	18.2200 18.2400 18.3000 18.3200	1000 728 101 75	1 1 2 1
APATOR	25,4500	17:00	115	25.40	-0.78 %	394	25.3500	25.4500	643	5	118	[+]
APT	25.35 25.95	22.9000 27.9000	17:00 17:00 16:45 16:45	8 8 1 58	25,4500 25,4500 25,3500 25,3500	3 1 1 1	1059 57 111 200	25.3000 25.2500 25.2000 25.1500	25.6000 25.7000 25.8000 25.9000	61 60 196 99	1 1 2 1
APLISENS	18,5000	16:26	27	18.65	-0.80 %	1	18.4000	18.5000	837	0	7	[+]
APN	18.50 18.65	16.8000 20.5000	15:30 13:47 13:42 12:19	2 117 3 200	18,5000 18,5000 18,5000 18,6000	1 1 1 2	63 1 10 55	18.3500 18.3000 18.2500 18.2000	18.6500 18.7000 18.8000 18.8500	55 759 70 200	1 6 3 2
APSENERGY	4,4600	17:00	51	4.10	4.45 %	1	4.4600	4.4800	3078	36	152	[+]
APE	4.10 4.50	3.6900 4.5100	16:38 16:37 16:22 16:22	70 20 109 4	4,4800 4,3800 4,4800 4,4800	1 1 2 1	57 950 2555 4900	4.3800 4.3700 4.3000 4.2700	4.4900 4.5000 4.5100 4.5200	453 2053 570 300	2 4 1 1
ARCHICOM	53,8000	16:44	28	53.00	1.89 %	175	52.8000	53.8000	294	6	320	[+]
ARH	52.80 55.00	47.7000 58.2000	15:36 15:35 15:26 15:25	1 3 8 15	53,8000 52,8000 53,8000 53,8000	1 3 2 1	90 301 1919 424	52.4000 52.2000 52.0000 51.8000	54.0000 54.8000 55.0000 55.2000	87 283 482 32	2 2 5 2
ARCTIC	5,8200	17:00	57	5.87	0.00 %	2684	5.8200	5.8500	440	40	233	[+]
ATC	5.81 5.88	5.2900 6.4500	17:00 17:00 17:00 17:00	266 100 2 10	5,8200 5,8200 5,8200 5,8200	8 23 3 3	2727 4916 2718 938	5.8100 5.8000 5.7900 5.7800	5.8700 5.8800 5.8900 5.9000	676 1783 3783 6036	1 2 4 7
ARLEN	29,0000	17:00	31	29.00	0.00 %	1216	28.9000	29.0000	894	7	211	[+]
ARL	28.90 29.25	26.1000 31.9000	17:00 17:00 16:23 16:18	80 12 1 50	29,0000 29,0000 29,0000 29,0000	6 5 2 3	377 194 92 254	28.8500 28.8000 28.7500 28.7000	29.0500 29.2000 29.2500 29.3000	155 320 441 42	1 1 2 1
ARTIFEX	21,4500	17:00	59	20.95	2.39 %	106	20.9000	21.4500	535	7	141	[+]
ART	20.80 21.65	18.8600 23.0000	17:00 17:00 16:45 16:23	295 5 1 1	21,4500 21,4500 21,4500 20,9000	1 1 2 1	198 70 650 376	20.8500 20.8000 20.7500 20.7000	21.5000 21.6000 21.8000 22.0000	110 288 56 100	1 1 1 1
ASBIS	69,2000	17:00	5	69.00	0.29 %	11	69.1500	69.2000	709	108	7 457	[+]
ASB	68.45 69.70	62.1000 75.9000	17:00 17:00 17:00 17:00	6 89 50 2021	69,2000 69,2000 69,2000 69,2000	1 8 3 6	130 1926 31 72	69.1000 69.0000 68.9500 68.8500	69.4000 69.5000 69.5500 69.6000	20 2188 557 1272	1 3 1 5
ASMGROUP	0,2360	17:00	1	0.24	-3.28 %	6095	0.2310	0.2360	6873	655	153	[+]
ASM	0.23 0.25	0.2150 0.2610	16:31 16:28 16:06 16:06	349 2151 1226 2167	0,2350 0,2350 0,2360 0,2360	4 4 2 2	21415 79492 8418 14630	0.2300 0.2290 0.2280 0.2270	0.2370 0.2380 0.2390 0.2400	10232 8700 6800 32043	2 1 1 2
ASSECOBS	94,6000	17:00	173	93.60	1.28 %	55	93.8000	94.6000	713	2	217	[+]
ABS	93.20 94.60	84.4000 102.5000	17:00 17:00 17:00 16:49	28 33 11 7	94,6000 94,6000 94,6000 94,6000	1 7 1 1	46 352 12 6	93.6000 93.2000 93.0000 92.6000	94.8000 95.0000 95.2000 95.4000	526 1367 46 120	5 19 1 2
ASSECOPOL	196,4500	17:00	27	198.70	-0.51 %	501	196.4500	196.5500	2145	201	39 709	[+]
ACP	195.40 199.55	178.8500 218.5000	17:00 17:00 17:00 17:00	2 807 164 294	196,4500 196,4500 196,4500 196,4500	3 2 2 2	81 114 124 587	196.4000 196.3500 196.2000 196.1500	196.6500 196.7000 196.7500 196.8500	69 170 144 77	2 2 2 2
ASSECOSEE	63,9000	17:00	12	64.40	-0.78 %	15	63.4000	63.9000	183	2	119	[+]
ASE	63.00 64.60	58.0000 70.8000	17:00 17:00 17:00 17:00	12 33 44 1	63,9000 63,9000 63,9000 63,9000	1 1 2 1	49 34 39 4	63.2000 63.1000 63.0000 62.8000	64.2000 64.3000 64.5000 64.6000	50 196 98 615	1 1 1 3
ASTARTA	49,1000	17:00	1	48.95	0.00 %	30	48.8500	49.1000	137	11	512	[+]
AST	47.50 49.10	44.1000 53.8000	17:00 17:00 16:49 16:49	4 5 41 41	49,1000 49,1000 49,0000 49,0000	1 1 1 1	41 1000 213 51	48.8000 48.7500 48.6000 48.4000	49.1500 49.2000 49.3500 49.4000	111 481 222 1000	1 1 2 1
ATAL	64,1000	17:00	42	64.00	-0.93 %	8	64.1000	64.9000	158	4	229	[+]
1AT	64.00 64.90	57.6000 70.4000	16:49 16:49 16:49 16:49	16 61 38 32	64,0000 64,1000 64,1000 64,4000	2 1 1 4	57 100 70 85	64.0000 63.7000 63.6000 63.5000	65.0000 65.2000 65.4000 65.5000	2315 668 1450 10200	12 3 5 3
ATENDE	3,0500	16:33	327	3.00	1.67 %	3062	3.0100	3.0500	8199	37	112	[+]
ATD	2.98 3.08	2.7000 3.3000	16:27 16:27 16:27 16:27	1 110 1 301	3,0400 3,0400 3,0400 3,0400	3 3 2 4	908 108 110 1946	3.0000 2.9800 2.9700 2.9600	3.1000 3.1200 3.1600 3.1700	2119 1000 1600 1800	1 1 2 2
ATLANTAPL	18,0000	17:02	3	18.00	0.00 %	5	17.9000	18.0000	1197	0	3	[+]
ATP	18.00 18.10	16.2000 19.8000	12:06 11:24 09:22 16:41	121 1 50 30	18,0000 18,1000 18,0000 18,0000	1 1 2 1	430 1 42 10	17.8000 17.7000 17.6500 17.6000	18.1000 18.1500 18.2000 18.4500	137 420 200 47	1 1 1 1
ATMGRUPA	4,2600	17:00	1997	4.29	-0.70 %	11000	4.2500	4.2600	3003	46	197	[+]
ATG	4.22 4.29	3.8700 4.7100	17:00 17:00 16:47 16:47	3 65 365 635	4,2600 4,2600 4,2800 4,2800	7 9 3 7	3715 8497 1488 2221	4.2300 4.2200 4.2100 4.2000	4.2800 4.2900 4.3000 4.3100	3662 3910 2713 2100	7 6 5 2
ATREM	59,3000	17:00	51	57.70	2.95 %	500	59.0000	59.3000	166	8	484	[+]
ATR	57.70 59.60	52.0000 63.4000	17:00 17:00 16:48 16:48	10 1 72 10	59,3000 59,3000 59,3000 59,3000	3 4 7 2	292 222 267 322	58.7000 58.6000 58.5000 58.4000	59.4000 59.6000 59.7000 59.8000	96 149 28 410	1 1 1 5
AUTOPARTN	25,8000	17:04	78	25.80	-0.39 %	298	25.8000	25.8500	501	120	3 089	[+]
APR	25.40 26.00	23.2500 28.3500	17:00 17:00 17:00 17:00	2 90 10 279	25,8000 25,8000 25,8000 25,8000	1 1 7 4	321 934 3192 951	25.6500 25.4500 25.4000 25.3500	25.9000 25.9500 26.0000 26.0500	2269 1234 1562 400	5 4 5 1
BBIDEVNFI	5,4400	15:08	886	5.38	-0.37 %	492	5.3600	5.4400	2615	1	7	[+]
BBD	5.38 5.44	4.8500 5.9000	15:08 15:08 09:00 09:00	6 308 1 9	5,4200 5,4200 5,3800 5,3800	2 3 1 2	295 856 1250 1001	5.3400 5.3200 5.3000 5.2800	5.4600 5.4800 5.5000 5.5200	85 861 308 549	1 3 1 1
BENEFIT	4 548,0000	17:04	10	4,596.00	-1.13 %	25	4534.0000	4550.0000	5	3	13 180	[+]
BFT	4,538.00 4,634.00	4138.0000 5055.0000	17:00 17:00 17:00 17:00	2 5 11 2	4 548,0000 4 548,0000 4 548,0000 4 548,0000	1 1 1 2	2 25 72 38	4530.0000 4528.0000 4526.0000 4522.0000	4554.0000 4558.0000 4560.0000 4562.0000	65 1 25 21	2 1 2 2
BEST	33,3000	17:00	1	33.40	0.91 %	322	32.8000	33.3000	47	1	19	[+]
BST	32.80 33.40	30.1000 36.7000	16:49 16:43 16:34 15:08	20 5 25 14	32,9000 32,9000 33,3000 32,8000	2 2 1 1	517 368 200 160	32.6000 32.5000 32.4000 32.3000	33.4000 33.5000 33.6000 33.7000	292 10 110 223	2 1 2 2
BETACOM	5,4400	09:00	5	5.44	0.00 %	5	5.3400	5.4400	397	0	0	[+]
BCM	5.44 5.44	4.9000 5.9800	12:34 09:00 16:19 13:20	5 5 24 54	5,4400 5,4400 5,3200 5,3400	1 1 1 1	1550 155 260 153	5.2800 5.2400 5.1400 5.1200	5.4600 5.5000 5.6000 5.6200	4610 1494 2395 92	2 1 2 1
BIGCHEESE	4,7450	16:15	2	4.75	1.93 %	27	4.6150	4.7450	543	0	1	[+]
BCS	4.62 4.75	4.2750 5.2100	16:15 16:15 15:40 15:40	100 5 70 4	4,7400 4,6300 4,6300 4,6150	1 1 3 1	250 245 1708 3	4.6100 4.6050 4.6000 4.5550	4.7500 4.7550 4.7600 4.7750	245 541 1608 70	1 1 3 1
BIOCELTIX	82,6000	17:00	15	80.20	2.48 %	2	82.0000	82.6000	4	2	176	[+]
BCX	79.80 82.70	72.2000 88.2000	17:00 17:00 16:48 16:47	1 20 30 17	82,6000 82,6000 82,7000 82,7000	1 2 2 2	50 51 63 95	81.1000 81.0000 80.9000 80.8000	82.7000 82.8000 83.0000 83.4000	33 50 156 45	1 1 3 1
BIOMAXIMA	10,9600	16:21	8	10.92	1.11 %	150	10.8000	10.9600	446	4	44	[+]
BMX	10.72 10.96	9.8300 12.0000	16:21 16:18 16:18 16:13	18 399 96 91	10,9400 10,9400 10,9200 10,9200	1 1 2 4	50 50 250 528	10.7800 10.7600 10.7400 10.7200	10.9800 11.0000 11.0600 11.1000	154 2000 1000 101	2 1 1 1
BIOTON	4,3250	17:00	37	4.28	-0.35 %	1824	4.3000	4.3250	2022	23	100	[+]
BIO	4.28 4.37	3.8550 4.7050	17:00 17:00 17:00 16:35	138 332 300 496	4,3250 4,3250 4,3250 4,3000	1 2 2 4	5 2000 1040 5830	4.2800 4.2700 4.2650 4.2500	4.3400 4.3500 4.3600 4.3650	1197 5564 6709 586	1 4 5 1
BLOOBER	26,1500	17:00	22	25.55	2.75 %	30	25.7000	26.1500	1578	10	251	[+]
BLO	25.20 26.35	23.0000 28.1000	16:49 16:49 16:49 16:48	38 38 38 1	26,0500 26,2000 26,2000 26,2000	2 4 1 3	399 456 300 1396	25.6500 25.6000 25.5500 25.5000	26.2000 26.2500 26.3000 26.3500	385 560 500 181	1 3 1 2
BNPPL	143,8000	17:00	4	146.20	-1.10 %	55	142.4000	143.8000	171	11	1 596	[+]
BNP	142.20 146.20	131.6000 160.8000	17:00 17:00 17:00 17:00	6 2 25 55	143,8000 143,8000 143,8000 143,8000	4 1 1 2	15 10 50 6	142.0000 141.4000 141.2000 141.0000	144.0000 144.4000 145.0000 145.4000	200 40 133 99	1 1 2 1
BOGDANKA	22,0000	17:01	50	21.85	1.62 %	88	21.9000	22.0000	1048	203	4 498	[+]
LWB	21.45 22.70	19.6800 24.0000	17:00 17:00 17:00 17:00	128 5 150 1	22,0000 22,0000 22,0000 22,0000	3 3 2 6	120 114 1345 2659	21.8500 21.8000 21.7500 21.7000	22.0500 22.1000 22.1500 22.2000	510 1092 1450 1875	2 4 2 3
BOOMBIT	5,8600	16:44	500	5.94	-0.34 %	1350	5.8600	5.8800	43	7	38	[+]
BBT	5.84 5.94	5.3600 6.5200	15:40 15:25 14:39 14:24	420 300 1000 210	5,8600 5,8600 5,8600 5,8400	5 2 3 1	938 274 237 500	5.8400 5.8200 5.8000 5.7400	5.9000 5.9400 6.0000 6.0800	1 1853 2110 353	1 3 3 1
BORYSZEW	4,9450	17:00	35	5.09	-1.49 %	26	4.9450	4.9800	4169	89	447	[+]
BRS	4.94 5.09	4.5850 5.5900	16:47 16:44 16:44 16:44	53 1200 680 67	4,9750 4,9750 4,9750 4,9750	1 2 4 1	7 644 1109 305	4.9400 4.9350 4.9300 4.9200	4.9950 5.0000 5.0100 5.0200	300 1227 800 817	1 5 2 4
BOS	10,2000	17:00	187	10.22	-0.20 %	3000	10.1600	10.2000	1656	8	77	[+]
BOS	10.12 10.22	9.2000 11.2400	16:44 16:39 16:15 16:15	18 22 11 225	10,2000 10,2000 10,1600 10,1600	5 5 14 12	238 2496 1408 1335	10.1400 10.1200 10.1000 10.0800	10.2200 10.2400 10.2600 10.2800	2055 717 426 2502	3 4 4 3
BOWIM	8,6000	17:00	180	8.40	2.38 %	6309	8.6000	8.6200	782	27	230	[+]
BOW	8.40 8.60	7.5600 9.2400	17:00 17:00 17:00 17:00	180 10 200 1221	8,6000 8,6000 8,6000 8,6000	1 1 1 3	1 200 200 437	8.5600 8.5000 8.4800 8.4400	8.6400 8.6800 8.7000 8.7200	199 264 420 594	1 1 3 3
BUDIMEX	697,6000	17:00	17	708.00	-1.44 %	42	697.6000	697.8000	1	17	11 927	[+]
BDX	693.40 710.00	637.2000 778.8000	17:00 17:00 17:00 17:00	8 5 1 9	697,6000 697,6000 697,6000 697,6000	1 2 1 2	1 13 16 9	697.2000 697.0000 696.8000 696.6000	698.0000 698.2000 698.6000 698.8000	22 8 1 20	1 1 1 1
BUMECH	19,1000	17:01	80	19.14	0.58 %	150	18.9200	19.1000	620	62	1 186	[+]
BMC	18.80 19.44	17.2300 21.0400	17:00 17:00 17:00 17:00	20 380 20 122	19,1000 19,1000 19,1000 19,1000	1 2 2 1	901 125 170 100	18.9100 18.9000 18.8500 18.8300	19.1400 19.1500 19.1900 19.2000	74 2 150 76	1 1 1 1
CAPITAL	3,5600	17:01	172	3.40	5.33 %	2960	3.4600	3.5600	578	254	893	[+]
CPA	3.36 3.60	3.0600 3.7400	17:01 17:00 17:00 16:49	3000 150 550 2	3,5600 3,5600 3,5600 3,5600	1 1 2 1	4520 1000 1600 200	3.4200 3.3800 3.3600 3.3400	3.5800 3.6000 3.6200 3.6400	14792 22540 4420 590	8 6 4 2
CAPITEA	0,4480	15:07	900	0.45	1.13 %	2800	0.4430	0.4480	3100	82	37	[+]
CAP	0.43 0.45	0.4030 0.4910	14:46 14:42 14:29 14:04	5149 969 3000 4	0,4460 0,4360 0,4460 0,4450	1 1 1 1	776 4000 2031 2500	0.4420 0.4400 0.4360 0.4350	0.4500 0.4510 0.4520 0.4560	4522 12915 9942 3790	2 3 2 2
CAPTORTX	78,0000	17:00	12	76.50	0.00 %	97	77.3000	78.0000	227	1	103	[+]
CTX	76.50 78.00	68.9000 84.1000	17:00 17:00 17:00 17:00	130 188 1 5	78,0000 78,0000 78,0000 78,0000	1 1 3 2	21 26 36 165	76.8000 76.7000 76.6000 76.5000	78.2000 78.3000 78.5000 78.6000	180 60 40 50	2 1 1 1
CASPAR	4,9600	16:03	2	4.98	-0.40 %	10	4.8800	5.1000	2	0	0	[+]
CSR	4.96 4.98	4.5000 5.4500	16:03 16:22 17:00 16:24	8 2 2 295	4,9800 4,9800 5,1500 5,1500	1 2 1 1	275 22 9 15	4.7600 4.5200 4.5000 4.2000	5.1500 5.2000 5.4000 5.4500	2289 525 471 111	2 2 1 1
CAVATINA	13,5000	15:50	40	13.50	0.00 %	110	13.5000	13.6000	265	0	1	[+]
CAV	13.50 13.50	12.1500 14.8500	12:46 16:11 16:02 14:54	1 199 150 309	13,5000 13,5000 13,5500 13,5000	3 1 2 1	1231 137 12 10	13.4000 13.3500 13.2500 13.1000	13.6500 13.7000 13.8000 13.8500	26 10 17 58	1 1 1 2
CDPROJEKT	252,0000	17:04	2	257.40	-1.49 %	2617	252.0000	252.2000	26	219	55 555	[+]
CDR	252.00 257.70	231.7000 283.1000	17:04 17:04 17:04 17:00	10 39 27 34	252,0000 252,0000 252,0000 252,0000	6 9 6 10	286 486 328 233	251.9000 251.8000 251.7000 251.6000	253.9000 254.0000 254.2000 254.3000	1252 1679 88 2943	2 6 2 3
CDRL	9,0000	09:36	33	9.10	-0.55 %	1170	8.7500	9.0000	322	0	1	[+]
CDL	9.00 9.10	8.2000 10.0000	09:11 09:11 09:00 09:00	50 15 6 14	9,0000 9,0000 9,1000 9,1000	1 1 4 1	945 1 1900 500	8.7000 8.6000 8.5500 8.5000	9.1000 9.2000 9.2500 9.4000	948 989 500 208	2 1 1 1
CELTIC	1,4000	17:00	1200	1.40	0.00 %	2	1.3650	1.4000	4300	1	2	[+]
CPD	1.40 1.40	1.2600 1.5400	15:46 12:59 12:43 12:43	200 800 48 2	1,4000 1,4000 1,4000 1,4000	1 1 1 1	1480 1800 157 1500	1.3500 1.3450 1.3400 1.3350	1.4800 1.4850 1.4900 1.4950	44 1108 2 1753	1 5 1 2
CEZ	223,8000	15:27	10	225.00	0.90 %	11	223.0000	225.0000	11	0	96	[+]
CEZ	223.20 225.00	202.6000 247.4000	14:15 13:58 11:34 11:32	10 10 100 197	223,8000 224,0000 223,2000 223,2000	1 1 1 1	20 15 1 6	221.4000 221.0000 220.8000 220.6000	226.0000 229.0000 230.0000 232.8000	10 3 110 15	1 1 4 1
CIGAMES	3,0000	17:00	398	3.03	-0.99 %	250	2.9950	3.0000	55858	544	1 627	[+]
CIG	2.92 3.05	2.7300 3.3300	17:00 17:00 17:00 17:00	515 12 12 791	3,0000 3,0000 3,0000 3,0000	2 1 3 1	58329 12 12625 500	2.9900 2.9800 2.9700 2.9650	3.0200 3.0300 3.0400 3.0450	4000 7454 2955 826	1 1 1 2
CLNPHARMA	21,1000	17:00	10	20.90	0.96 %	78	20.9000	21.1000	278	22	452	[+]
CLN	20.45 21.60	18.8200 22.9500	17:00 17:00 17:00 17:00	1 10 1 1	21,1000 21,1000 21,1000 21,1000	4 1 2 1	2175 1484 120 100	20.8000 20.7500 20.7000 20.6500	21.2000 21.2500 21.3000 21.4500	1339 1586 4780 540	1 1 1 2
CLOUD	76,0000	16:45	13	74.80	1.88 %	62	75.2000	76.0000	52	3	207	[+]
CLD	72.00 76.80	67.4000 82.2000	16:43 16:42 16:40 16:39	3 12 29 38	76,0000 75,0000 76,4000 76,4000	1 2 1 1	188 98 85 150	75.0000 74.4000 74.2000 73.6000	76.2000 76.4000 76.6000 76.8000	50 287 52 50	1 1 1 1
COALENERG	1,9650	17:00	65	2.00	-0.30 %	1358	1.9650	1.9780	1416	12	24	[+]
CLE	1.97 2.00	1.8000 2.2000	17:00 17:00 16:49 16:49	13 10 484 300	1,9650 1,9650 1,9780 1,9780	1 1 1 1	14 14 14 1000	1.9610 1.9570 1.9520 1.9510	1.9790 1.9850 1.9860 1.9900	14 1200 14 1254	1 1 1 3
COGNOR	6,1300	17:00	315	6.01	2.00 %	3947	6.1300	6.1850	1666	837	5 161	[+]
COG	5.89 6.34	5.4100 6.6100	17:00 17:00 17:00 17:00	34 100 812 54	6,1300 6,1300 6,1300 6,1300	2 2 1 5	1700 1280 100 11335	6.1250 6.1100 6.1050 6.1000	6.2100 6.2200 6.2250 6.2300	150 979 2000 3075	1 3 1 2
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	3314	PKC	PKC	20141	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 2 2	178 290 144 20	4.0000 3.8000 3.7200 3.7100	2.1100 2.5000 2.7500 2.8200	449 300 150 3	1 1 1 1
COMP	63,5000	17:00	5	65.20	-0.47 %	136	63.5000	64.0000	309	8	537	[+]
CMP	63.20 65.50	58.7000 71.7000	17:00 17:00 17:00 17:00	153 47 41 40	63,5000 63,5000 63,5000 63,5000	1 1 4 3	50 41 98 202	63.4000 63.3000 63.2000 63.1000	64.6000 64.9000 65.0000 65.3000	51 51 170 429	1 1 3 1
COMPERIA	5,1000	16:36	250	5.40	-5.56 %	250	5.1000	5.3000	1480	2	11	[+]
CPL	5.10 5.40	4.8600 5.9000	16:36 16:36 16:36 14:55	100 1500 1 199	5,2000 5,2000 5,2000 5,2000	2 1 1 1	1635 46 550 1000	5.0500 5.0000 4.8200 4.2000	5.3500 5.4000 5.5500 5.6000	500 110 800 784	1 2 2 1
COMPREMUM	1,1300	17:00	3800	1.15	-1.74 %	4132	1.1300	1.1450	3603	51	58	[+]
CPR	1.13 1.16	1.0350 1.2650	17:00 16:37 16:05 16:02	1200 5 100 100	1,1300 1,1450 1,1350 1,1350	2 3 2 1	11000 11146 2893 255	1.1250 1.1200 1.1100 1.1050	1.1500 1.1550 1.1600 1.1650	2755 6408 5396 2000	3 2 3 1
CORMAY	0,5420	17:00	20	0.55	-2.17 %	130	0.5420	0.5440	1000	128	69	[+]
CRM	0.53 0.55	0.4950 0.6040	15:37 15:35 15:32 15:32	11 95838 9 66	0,5460 0,5400 0,5360 0,5360	2 1 1 2	4182 20 318 13888	0.5400 0.5380 0.5360 0.5340	0.5460 0.5480 0.5500 0.5520	2804 3740 37783 1046	1 2 5 1
CREEPYJAR	530,0000	17:00	17	530.00	-0.38 %	21	524.0000	530.0000	2	1	394	[+]
CRJ	520.00 534.00	477.0000 582.0000	17:00 17:00 17:00 17:00	10 7 11 1	530,0000 530,0000 530,0000 530,0000	5 8 3 3	11 51 25 15	522.0000 520.0000 518.0000 516.0000	534.0000 536.0000 538.0000 540.0000	11 56 19 91	4 6 3 5
CREOTECH	980,0000	17:03	1	943.00	3.70 %	1	979.0000	980.0000	195	23	21 842	[+]
CRI	932.00 990.00	849.0000 1036.0000	17:00 17:00 17:00 17:00	4 5 1 200	980,0000 980,0000 980,0000 980,0000	1 2 1 2	2 14 3 5	975.0000 972.0000 971.0000 970.0000	981.0000 982.0000 983.0000 984.0000	240 23 46 431	2 2 4 3
CYBERFLKS	204,4000	17:04	3	206.00	-2.57 %	47	204.4000	204.8000	2	12	2 340	[+]
CBF	200.20 209.00	185.4000 226.6000	17:00 17:00 17:00 17:00	20 85 25 6	204,4000 204,4000 204,4000 204,4000	1 3 1 3	1 44 45 95	204.0000 201.6000 201.2000 201.0000	205.0000 205.4000 206.0000 206.4000	15 22 50 2	2 1 1 1
CYFRPLSAT	16,5450	17:00	200	16.55	-0.33 %	2000	16.5200	16.5450	3340	321	5 308	[+]
CPS	16.46 16.59	14.8950 18.2050	17:00 17:00 17:00 17:00	792 119 1853 97	16,5450 16,5450 16,5450 16,5450	2 1 1 1	19000 97 15 49	16.5000 16.4850 16.4800 16.4650	16.5500 16.5550 16.5600 16.5650	20 13 16 20	2 2 2 2
DADELO	74,2000	17:00	15	75.60	-1.07 %	67	74.2000	74.3000	1	3	255	[+]
DAD	74.00 75.60	68.1000 83.1000	16:48 16:48 16:41 16:41	1 18 106 201	74,1000 74,2000 74,1000 74,1000	3 5 1 1	144 3364 246 49	74.1000 74.0000 73.9000 73.5000	74.4000 74.5000 75.0000 75.2000	1 1 152 158	1 1 2 3
DATAWALK	128,0000	17:00	421	133.80	-2.29 %	5509	128.0000	128.6000	9	10	1 314	[+]
DAT	128.00 133.80	120.6000 147.0000	17:00 17:00 17:00 17:00	29 1 18 24	128,0000 128,0000 128,0000 128,0000	1 10 1 2	5 1773 34 30	127.4000 127.0000 126.6000 126.0000	129.0000 129.2000 129.4000 129.6000	5 12 4 3	1 2 2 1
DBENERGY	8,7000	16:03	28	8.90	-2.25 %	303	8.7000	8.8800	15	1	10	[+]
DBE	8.70 8.90	8.0200 9.7800	16:03 16:03 16:03 16:03	12 5 10 15	8,7000 8,7000 8,7000 8,7200	3 1 2 1	290 500 51 10	8.6400 8.6200 8.6000 8.5400	8.9000 9.0000 9.0400 9.0800	746 10 1 35	3 1 1 2
DEBICA	89,8000	17:00	32	89.80	-0.11 %	11	89.6000	89.8000	281	1	62	[+]
DBC	89.30 89.80	80.9000 98.7000	16:48 16:29 16:29 16:14	41 1 55 18	89,8000 89,8000 89,8000 89,7000	3 2 2 1	181 52 199 31	89.5000 89.4000 89.3000 89.2000	89.9000 90.0000 90.1000 90.6000	10 1160 1 24	1 10 1 2
DECORA	73,4000	16:39	1	73.70	-0.14 %	195	73.3000	73.4000	193	1	59	[+]
DCR	73.20 73.80	66.4000 81.0000	16:37 16:33 16:12 15:35	5 20 1 80	73,3000 73,3000 73,5000 73,3000	2 1 2 1	56 20 77 3	73.2000 73.0000 72.8000 72.4000	73.5000 73.7000 73.8000 73.9000	21 41 76 44	1 1 1 5
DEKPOL	72,0000	17:00	1	73.00	-0.28 %	180	72.0000	73.2000	50	1	91	[+]
DEK	72.00 73.80	65.8000 80.2000	17:00 17:00 17:00 16:20	2 1 1 1	72,0000 72,0000 72,0000 72,4000	1 3 2 3	10 200 70 49	71.2000 71.0000 70.8000 70.6000	73.6000 73.8000 74.0000 74.8000	159 21 64 50	3 1 2 1
DELKO	6,1100	16:32	295	6.15	-0.65 %	113	6.0900	6.1100	336	6	38	[+]
DEL	6.06 6.15	5.5400 6.7600	16:10 15:29 15:29 15:18	8 261 5 107	6,1100 6,1100 6,1100 6,0900	1 2 4 5	124 293 432 230	6.0800 6.0600 6.0500 6.0400	6.1200 6.1300 6.1400 6.1500	492 5 454 8142	1 1 2 2
DEVELIA	10,7800	17:00	195	10.82	-0.19 %	515	10.7000	10.7800	1872	43	461	[+]
DVL	10.64 10.88	9.7400 11.9000	17:00 17:00 17:00 17:00	250 256 14 28	10,7800 10,7800 10,7800 10,7800	1 2 1 9	150 510 15 6732	10.6600 10.6400 10.6200 10.6000	10.8000 10.8200 10.8800 10.9000	75362 96 477 200	4 1 4 1
DGA	26,9000	16:02	1	26.80	2.67 %	100	25.3000	26.9000	43	1	32	[+]
DGA	26.80 26.90	24.2000 29.4000	16:02 16:02 11:51 09:39	1 1 1077 100	26,9000 26,9000 26,8000 26,8000	1 1 1 1	298 120 14 55	25.2000 24.0000 23.8000 23.6000	27.0000 27.1000 28.0000 28.8000	374 31 200 74	3 1 1 1
DIAG	163,1000	17:00	3	166.00	-1.39 %	240	163.1000	163.3000	3	29	4 842	[+]
DIA	163.10 167.00	149.4000 182.6000	17:00 17:00 17:00 17:00	2 92 3 10	163,1000 163,1000 163,1000 163,1000	11 1 3 2	471 76 217 62	163.0000 162.8000 162.7000 162.6000	163.5000 163.6000 163.8000 164.1000	56 3 3 3	1 1 1 1
DIGITANET	201,2000	17:00	6	202.60	-0.49 %	6	198.1000	201.2000	102	4	756	[+]
DIG	195.00 203.00	182.4000 222.8000	17:00 17:00 17:00 17:00	10 9 3 33	201,2000 201,2000 201,2000 201,2000	2 1 1 1	9 1 9 5	198.0000 197.8000 197.5000 197.3000	201.6000 201.8000 202.0000 202.2000	36 103 14 42	1 4 1 1
DINOPL	31,7500	17:00	1445	32.00	-0.38 %	10285	31.7500	31.8000	4587	1 804	57 606	[+]
DNP	31.58 32.33	28.8000 35.2000	17:00 17:00 17:00 17:00	1055 14 86 254	31,7500 31,7500 31,7500 31,7500	4 2 4 4	14 2 62 935	31.7400 31.7300 31.7200 31.7100	31.8100 31.8200 31.8300 31.8400	62 689 10 3963	2 2 1 2
DMGROUP	2,2700	14:41	3	2.28	0.44 %	100	2.2500	2.2700	69	4	9	[+]
DMG	2.24 2.28	2.0600 2.5000	12:47 12:41 12:41 12:41	1380 224 1040 5	2,2400 2,2400 2,2400 2,2500	1 3 2 4	2620 1576 34 1287	2.2400 2.2300 2.2200 2.2100	2.2800 2.2900 2.3000 2.3100	714 10 20 20	2 1 1 1
DOMDEV	262,0000	17:00	10	264.50	-1.13 %	50	262.0000	262.5000	11	2	472	[+]
DOM	258.00 265.00	238.5000 290.5000	17:00 17:00 17:00 17:00	34 80 7 1	262,0000 262,0000 262,0000 262,0000	1 1 2 3	5 120 39 37	260.0000 259.0000 258.0000 257.5000	263.0000 263.5000 264.0000 264.5000	3 1 4 2	1 1 2 1
DRAGOENT	18,7500	14:00	2	18.80	-0.27 %	1	18.2000	18.7500	48	0	4	[+]
DGE	18.20 18.80	16.9500 20.6000	13:20 13:20 13:20 10:05	50 50 100 3	18,2000 18,2500 18,3500 18,8000	3 1 1 2	9 80 10 156	18.1000 18.0500 17.9500 17.9000	18.8000 18.9500 19.0000 19.0500	47 146 159 13	1 2 2 4
ECHO	5,0000	17:00	1	5.10	-0.40 %	927	5.0000	5.0200	500	3	16	[+]
ECH	5.00 5.10	4.5900 5.6100	17:00 16:33 16:33 16:18	1 4 1 383	5,0000 5,0000 5,0100 5,0200	4 2 5 1	324 28 318 10	4.9800 4.9700 4.9600 4.9500	5.0400 5.0600 5.0800 5.0900	123 860 2050 1000	1 3 3 1
EDINVEST	8,2600	16:38	25	8.14	0.73 %	150	8.2000	8.2600	585	3	22	[+]
EDI	8.00 8.32	7.3400 8.9400	16:23 16:23 14:01 14:01	8 2 3 35	8,2600 8,2600 8,2600 8,2600	1 1 1 2	4 20 51 1100	8.1800 8.0600 7.9200 7.9000	8.2800 8.3200 8.5600 8.6400	965 179 458 60	2 1 1 1
ELEKTROTI	59,3000	17:02	25	58.00	-2.79 %	25	59.1500	59.3000	25	68	3 983	[+]
ELT	56.30 61.00	52.2000 63.8000	17:00 17:00 17:00 17:00	75 10 1 12	59,3000 59,3000 59,3000 59,3000	1 1 1 1	400 1 25 427	59.1000 58.7500 58.7000 58.6500	59.3500 59.5000 59.7500 59.8000	46 172 486 514	1 3 3 2
ELKOP	1,7700	14:20	1	1.74	0.00 %	2	1.7100	1.7650	2	2	4	[+]
EKP	1.71 1.77	1.5650 1.9050	14:20 12:57 12:39 12:38	21 4 4 6	1,7100 1,7100 1,7100 1,7100	1 1 1 1	1000 20223 2 600	1.7050 1.7000 1.6600 1.6550	1.7700 1.7750 1.7800 1.7850	2333 8 300 220	7 2 1 1
ENEA	21,6000	17:00	402	21.30	1.89 %	839	21.6000	21.6200	51	440	9 602	[+]
ENA	21.30 22.12	19.1700 23.4200	17:00 17:00 17:00 17:00	50 200 92 51	21,6000 21,6000 21,6000 21,6000	2 2 3 9	466 2643 2106 6158	21.5800 21.5400 21.5200 21.5000	21.6400 21.6800 21.7000 21.7200	350 2207 11 507	2 2 1 2
ENELMED	19,2000	16:22	1	19.20	-0.52 %	61	19.2000	19.4000	16	0	2	[+]
ENE	19.20 19.40	17.3000 21.0000	16:06 14:25 14:25 12:02	1 3 2 113	19,4000 19,4000 19,4000 19,2000	2 1 4 3	122 20 235 407	19.0000 18.9000 18.8000 18.7000	19.5000 19.6000 19.7000 19.8000	229 5 9 10	2 1 1 1
ENERGA	18,8800	17:00	105	18.88	0.11 %	32457	18.8600	18.8800	2459	77	1 456	[+]
ENG	18.86 18.90	17.0000 20.7500	16:47 16:40 16:40 16:39	38 51 53 68	18,8600 18,8600 18,8800 18,8800	2 3 2 1	549 983 724 650	18.8400 18.7800 18.7600 18.6800	18.9000 18.9200 18.9400 18.9600	10591 17 53 1165	11 1 2 2
ENERGOINS	2,1500	17:01	80	2.18	-1.83 %	5957	2.1500	2.1800	770	53	116	[+]
ENI	2.14 2.29	1.9650 2.3900	17:00 16:43 16:39 16:12	963 27 200 12	2,1500 2,1800 2,1800 2,1800	7 2 4 2	12599 17200 10804 10027	2.1400 2.1300 2.1200 2.1100	2.1900 2.2000 2.2100 2.2200	569 1509 12000 2000	2 4 1 1
ENTER	53,5000	17:00	3	54.80	-1.11 %	558	53.5000	53.8000	1	7	365	[+]
ENT	53.10 54.80	49.3500 60.2000	17:00 17:00 16:30 16:30	1 1 53 10	53,5000 53,5000 53,5000 53,6000	1 1 8 5	20 5 543 170	53.4000 53.3000 53.2000 53.1000	54.2000 54.3000 54.4000 54.5000	111 94 90 5	3 1 1 1
EQUNICO	1,1550	13:17	100	1.16	0.00 %	1420	1.1150	1.1550	3324	3	3	[+]
EQU	1.12 1.16	1.0400 1.2700	13:12 13:12 13:12 11:33	227 300 173 150	1,1150 1,1200 1,1300 1,1550	1 4 1 2	2000 13837 5000 21087	1.1100 1.1000 1.0900 1.0850	1.1600 1.1650 1.1700 1.1750	549 814 2500 1400	1 1 2 1
ERBUD	25,5000	16:17	10	25.50	0.20 %	69	25.6000	25.6500	1	3	74	[+]
ERB	25.10 25.70	22.9500 28.0500	16:10 16:04 16:04 16:04	100 4 2 19	25,5000 25,7000 25,7000 25,7000	1 1 2 4	260 2 11 291	25.5000 25.3500 25.2000 25.1500	25.7000 25.7500 25.8000 25.9000	54 70 100 264	2 1 1 3
ERG	40,0000	12:14	10	0.00	0.00 %	150	39.0000	40.0000	190	0	0	[+]
ERG	0.00 0.00	36.0000 44.0000	09:00 16:17 16:09 15:58	111 50 12 88	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 348 1000 105	1 2 1 1
ESOTIQ	32,1000	16:39	1	32.20	0.63 %	95	31.7000	32.1000	691	0	2	[+]
EAH	31.70 32.20	29.0000 35.4000	15:10 13:09 10:30 09:00	1 50 1 1	31,7000 31,7000 32,2000 32,2000	1 3 2 1	80 102 60 50	31.6000 31.5000 31.4000 31.3000	32.2000 32.3000 32.4000 32.5000	180 80 100 325	3 1 2 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	9	PKC	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	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	143540	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.0100 0.4980 0.5000 0.5100	1 1000 1140 12211	1 1 2 3
EUROCASH	5,4800	17:00	4	5.48	0.00 %	5306	5.4800	5.5050	2	69	379	[+]
EUR	5.47 5.54	4.9280 6.0200	17:00 17:00 17:00 17:00	5 300 2 81	5,4800 5,4800 5,4800 5,4800	9 8 6 12	1011 1360 516 1109	5.4750 5.4700 5.4650 5.4600	5.5100 5.5200 5.5300 5.5350	1012 1000 290 2	3 1 2 1
EUROHOLD	4,1200	15:34	36	3.98	3.00 %	1001	3.9600	4.1200	964	2	7	[+]
EHG	3.94 4.12	3.6000 4.3600	15:34 11:38 09:14 09:12	264 1100 50 99	3,9800 3,9800 3,9400 3,9600	1 2 1 2	1000 3 1000 2	3.9000 3.8600 3.8000 3.7400	4.2400 4.3400 4.3800 4.6000	763 230 153 250	2 2 1 1
EUROTEL	28,0000	16:48	56	27.40	2.19 %	174	28.0000	28.2000	21	6	171	[+]
ETL	27.40 28.50	24.7000 30.1000	16:43 16:41 16:41 16:40	50 82 38 80	28,0000 28,0000 28,0000 27,5000	1 2 2 1	17 96 502 148	27.4500 27.4000 27.3000 27.2500	28.3500 28.4000 28.4500 28.5000	89 190 450 2702	1 1 3 5
FABRITY	27,4000	17:01	148	26.50	3.79 %	91	27.2000	27.4000	116	6	168	[+]
FAB	26.50 27.40	23.9000 29.1000	17:00 16:34 16:34 16:34	10 11 76 1	27,4000 27,4000 27,4000 27,4000	1 3 1 3	11 165 1 269	27.1000 27.0000 26.8000 26.7000	27.5000 27.6000 27.7000 27.8000	109 110 108 347	1 1 1 1
FASING	15,0000	15:10	1	15.30	-1.96 %	6	15.0000	15.4000	488	0	0	[+]
FSG	15.00 15.30	13.8000 16.8000	15:00 15:00 15:00 15:00	7 2 2 2	15,0000 15,0000 15,0000 15,0000	1 1 2 1	511 330 693 10	14.7000 14.6000 14.5000 14.2000	15.8000 15.9000 16.0000 16.2000	42 350 300 400	1 2 3 1
FEERUM	15,0000	14:40	15	15.35	-1.96 %	48	14.6500	15.0000	125	0	1	[+]
FEE	15.00 15.35	13.8500 16.8500	09:14 09:00 09:00 13:46	7 3 60 1	15,3000 15,3500 15,3500 15,3000	1 1 1 1	1 3 100 495	14.5500 14.5000 14.1000 13.9000	15.2500 15.3000 15.4000 15.4500	123 144 4348 66	1 1 3 1
FERRO	31,9000	17:00	344	30.80	3.91 %	259	31.8000	31.9000	416	17	535	[+]
FRO	30.70 31.90	27.8000 33.8000	17:00 17:00 17:00 17:00	20 159 8 7	31,9000 31,9000 31,9000 31,9000	1 1 3 3	20 20 232 284	31.7000 31.6000 31.5000 31.4000	32.0000 32.1000 32.2000 32.3000	1355 20 459 107	12 1 3 5
FON	1,6500	15:58	213	0.00	0.00 %	4157	1.6500	1.7500	2250	0	0	[+]
FON	0.00 0.00	1.4850 1.8150	15:58 15:22 16:18 16:18	195 220 281 18	1,6550 1,7500 1,7400 1,7400	3 3 4 1	2410 1900 3546 1000	1.6100 1.6050 1.6000 1.5850	1.7650 1.7800 1.7900 1.8000	940 162 2000 3809	1 1 2 3
FORTE	19,6000	17:00	8	19.35	0.51 %	151	19.4000	19.6000	910	1	28	[+]
FTE	19.35 19.60	17.4500 21.2000	17:00 17:00 17:00 16:44	2 1 1 1	19,6000 19,6000 19,6000 19,4000	5 11 5 15	286 342 326 5643	19.3500 19.3000 19.2500 19.2000	19.7000 19.7500 19.8000 19.8500	83 99 112 113	4 2 2 3
GAMEOPS	14,3500	15:29	768	14.50	-1.03 %	672	14.3500	14.4500	100	1	18	[+]
GOP	14.25 14.50	13.0500 15.9500	15:29 14:42 14:42 14:22	5 5 5 5	14,3500 14,3500 14,3500 14,4500	2 2 3 1	1250 451 443 500	14.3000 14.2500 14.2000 14.1000	14.5000 14.5500 14.6000 14.7500	370 1019 500 472	1 4 1 1
GAMFACTOR	5,2800	16:23	5	5.34	-1.12 %	24	5.2600	5.2800	67	5	28	[+]
GIF	5.17 5.34	4.8100 5.8700	16:13 15:38 15:30 15:16	460 316 100 100	5,2600 5,2600 5,2600 5,2600	1 2 1 1	100 390 316 100	5.1900 5.1800 5.1700 5.1600	5.2900 5.3000 5.3300 5.3400	1000 1000 100 809	1 1 1 4
GENOMTEC	5,2100	17:00	2350	5.53	-6.46 %	12650	5.2100	5.4400	2	98	530	[+]
GMT	5.21 5.63	4.9800 6.0800	17:00 17:00 17:00 17:00	1000 50 3000 2000	5,2100 5,2100 5,2100 5,2100	3 3 1 1	5300 1225 1000 1000	5.2000 5.1200 5.1000 5.0800	5.4600 5.4900 5.5200 5.5600	1999 2950 425 100	1 2 1 1
GETIN	0,5070	17:00	3914	0.51	-0.59 %	25	0.5030	0.5070	6180	209	105	[+]
GTN	0.50 0.51	0.4610 0.5630	17:00 16:26 16:26 16:26	10 113 2500 885	0,5070 0,5090 0,5090 0,5090	2 1 6 1	3500 11637 97362 71161	0.5010 0.5000 0.4990 0.4985	0.5090 0.5100 0.5110 0.5120	13459 25000 6300 5470	3 2 1 4
GPW	80,7500	17:00	42	83.10	-0.55 %	50	80.6500	81.3000	400	178	14 632	[+]
GPW	80.70 83.50	74.8000 91.4000	17:00 17:00 17:00 17:00	300 10 65 19	80,7500 80,7500 80,7500 80,7500	2 2 3 2	2 65 36 172	80.5500 80.5000 80.4500 80.4000	81.4000 81.5000 81.6000 81.7000	1100 764 1102 12	1 2 2 2
GREENX	2,3500	17:04	1721	2.35	-0.34 %	1555	2.3420	2.3500	6200	187	439	[+]
GRX	2.33 2.35	2.1120 2.5800	17:04 17:04 17:00 17:00	2222 57 116 137	2,3500 2,3500 2,3500 2,3500	3 1 2 2	15042 500 2252 8043	2.3400 2.3360 2.3340 2.3320	2.3520 2.3540 2.3560 2.3580	1378 1890 1550 3196	2 2 1 3
GRODNO	18,0000	16:47	500	18.30	-2.44 %	100	17.9500	18.0000	438	10	189	[+]
GRN	17.85 18.45	16.5000 20.1000	16:46 16:21 16:20 15:45	1 477 255 321	18,0000 17,9000 17,9000 17,9000	1 5 2 5	734 505 180 157	17.9000 17.8500 17.7500 17.7000	18.1000 18.2000 18.3000 18.4000	300 1000 294 152	1 1 4 3
GRUPAAZOTY	24,2600	17:03	100	23.40	3.68 %	100	24.0000	24.2600	2129	760	18 170	[+]
ATT	23.28 24.26	21.0600 25.7400	17:02 17:02 17:02 17:02	71 300 1132 190	24,2600 24,2600 24,2600 24,2600	1 1 2 1	500 50 219 60	23.9600 23.9400 23.9200 23.9000	24.2800 24.3000 24.3200 24.3400	521 8394 580 1160	5 16 4 4
GRUPRACUJ	44,5000	17:00	7	44.40	0.68 %	255	44.5000	44.7500	262	49	2 142	[+]
GPP	43.60 44.80	40.0000 48.8000	17:00 17:00 17:00 17:00	140 32 11 60	44,5000 44,5000 44,5000 44,5000	1 2 5 1	90 105 993 20	44.1000 44.0000 43.8000 43.7500	44.8000 44.8500 44.9500 45.0000	164 410 84 605	2 2 2 7
GTC	2,5000	16:07	528	2.58	1.21 %	5	2.5100	2.5500	5	2	5	[+]
GTC	2.47 2.59	2.3300 2.8300	16:07 16:02 16:01 15:45	5 15 5 200	2,5100 2,5500 2,5500 2,5000	1 1 1 2	5 5 5 933	2.5000 2.4900 2.4800 2.4700	2.5600 2.5800 2.6000 2.6500	60 10 1027 10	1 2 4 2
HANDLOWY	123,0000	17:00	27	123.80	-0.81 %	160	123.0000	123.2000	20	15	1 870	[+]
BHW	122.60 124.00	111.6000 136.0000	17:00 17:00 17:00 17:00	19 85 56 82	123,0000 123,0000 123,0000 123,0000	2 4 4 3	76 163 28 70	122.8000 122.6000 122.4000 122.2000	123.4000 123.6000 123.8000 124.0000	50 20 622 2602	2 1 3 8
HARPER	5,1000	16:27	1	5.04	1.19 %	2399	5.1000	5.1800	7747	3	15	[+]
HRP	5.04 5.20	4.5400 5.5400	12:32 12:32 12:32 12:24	300 1500 350 385	5,2000 5,1800 5,1600 5,1000	3 1 7 1	1932 95 1169 9	5.0400 5.0200 5.0000 4.9900	5.2000 5.2400 5.2600 5.3000	1210 1000 500 600	1 1 1 2
HELIO	57,0000	16:47	1	57.20	-0.35 %	93	55.4000	57.0000	7	0	5	[+]
HEL	55.40 57.20	51.6000 62.8000	11:57 11:57 11:57 11:21	57 7 1 18	55,4000 55,8000 55,8000 57,2000	1 1 2 2	179 100 60 328	55.0000 53.4000 53.2000 53.0000	57.2000 58.0000 58.6000 58.8000	380 500 31 55	2 2 1 1
HERCULES	1,3400	17:00	10	1.33	-0.74 %	1954	1.3400	1.3650	800	36	48	[+]
HRS	1.32 1.38	1.2000 1.4600	16:43 16:43 16:39 16:39	19 731 4 3000	1,3650 1,3200 1,3200 1,3200	1 2 2 5	1200 2000 10750 6222	1.3200 1.3150 1.3100 1.3000	1.3700 1.3750 1.3800 1.3850	1000 594 1300 1108	1 2 1 2
HUUUGE	21,7000	17:00	11	21.80	-0.46 %	787	21.7000	21.9000	1986	2	48	[+]
HUG	21.45 21.90	19.6200 23.9500	17:00 16:02 15:19 15:06	2 14 200 161	21,7000 21,9000 21,7000 21,4500	2 1 2 1	106 1450 1040 60	21.4500 21.3000 21.2500 21.2000	22.0000 22.1500 22.2000 22.3000	1138 65 112 997	2 1 2 1
HYDROTOR	14,0000	13:30	14	13.90	2.19 %	112	13.9000	14.0000	186	0	1	[+]
HDR	13.90 14.00	12.5500 15.2500	13:24 12:49 11:40 10:51	20 2 6 50	13,9000 13,9000 14,0000 14,0000	2 1 1 3	1432 148 177 196	13.8000 13.7500 13.6500 13.6000	14.2000 14.9500 15.0000 15.2000	529 50 2 323	1 1 1 2
IBSM	69,0000	13:41	15	69.00	0.29 %	2	67.0000	69.0000	25	0	1	[+]
IBS	69.00 69.00	62.2000 75.8000	09:00 13:34 13:26 13:24	1 1 4 1	69,0000 68,8000 67,0000 67,0000	1 1 2 0	18 130 20 0	66.8000 66.2000 62.2000 0.0000	69.2000 69.8000 70.4000 72.0000	120 1 1 20	1 1 1 1
IDMSAPL	0,5000	09:00	989	0.50	0.00 %	640	0.4580	0.5000	17000	1	1	[+]
IDM	0.50 0.50	0.4500 0.5500	09:00 14:53 09:53 09:26	11 1 25 20	0,5000 0,5000 0,4560 0,4560	3 1 1 1	7735 17000 200 140	0.4560 0.4500 0.4000 0.3500	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4705	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	3.0000 5.0000 5.3000 5.3500	163 213 28455 477	1 1 9 1
IFIRMA	27,0000	16:37	69	27.05	0.00 %	218	27.0000	27.3500	1	2	65	[+]
IFI	26.40 27.40	24.3500 29.7500	16:37 16:31 16:19 16:19	223 10 30 4	27,0000 27,0000 27,0000 26,8500	1 1 1 2	50 1 1 103	26.6000 26.5000 26.4500 26.4000	27.4000 27.5000 27.6000 27.7500	101 29 86 3	3 2 1 1
IFSA	0,1240	16:39	170	0.12	-0.80 %	64	0.1240	0.1250	26358	1	0	[+]
IFR	0.12 0.12	0.1060 0.1420	12:44 14:50 13:07 13:07	544 1 114 9435	0,1240 0,1250 0,1190 0,1200	1 2 2 2	9 50000 33457 18800	0.1210 0.1200 0.1190 0.1180	0.1260 0.1280 0.1320 0.1340	45875 38902 17999 9600	1 2 2 1
IMCOMPANY	41,0000	17:00	600	41.50	-0.97 %	162	39.6500	41.0000	93	8	311	[+]
IMC	38.90 41.50	37.3500 45.6500	17:00 16:09 16:09 15:48	390 10 50 8	41,0000 40,1500 40,1500 41,0000	1 1 1 1	200 100 158 200	39.4000 39.0000 38.9000 38.6000	41.2000 41.3000 41.5000 41.5500	644 300 578 4	2 1 2 1
IMMOBILE	4,8400	17:01	499	4.91	-1.43 %	600	4.8300	4.8400	1	19	93	[+]
GKI	4.76 4.98	4.4200 5.4000	17:00 16:00 15:59 15:42	1 5 8 115	4,8400 4,9300 4,9500 4,9700	2 2 1 1	5039 405 400 2300	4.8200 4.8000 4.7700 4.7500	4.9300 4.9500 4.9800 4.9900	2080 5092 880 721	1 1 1 2
IMPERA	1,6900	09:00	2	1.69	-0.59 %	295	1.6500	1.7000	4600	0	0	[+]
IMP	1.69 1.69	1.5300 1.8500	13:35 12:31 12:31 10:52	100 55 35 5	1,7000 1,7000 1,6500 1,7000	1 2 1 1	6492 8800 812 2130	1.6200 1.6000 1.5800 1.5300	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
IMS	2,0850	17:00	90	2.06	1.71 %	110	2.0850	2.1300	114	24	52	[+]
IMS	2.06 2.16	1.8500 2.2600	17:00 17:00 17:00 16:27	100 100 100 10	2,0850 2,0850 2,0850 2,1100	3 2 1 1	1687 1394 12 100	2.0800 2.0700 2.0650 2.0600	2.1400 2.1500 2.1600 2.1700	100 936 14176 125	1 3 5 3
INC SA	1,6000	15:49	7	1.65	-2.44 %	627	1.5950	1.6000	493	2	3	[+]
INC	1.60 1.65	1.4850 1.8050	15:48 15:17 12:50 11:51	1000 10 5 50	1,6000 1,6000 1,6000 1,6000	4 1 2 1	2617 143 907 653	1.5900 1.5550 1.5500 1.5300	1.6450 1.6500 1.6750 1.6950	4215 4339 1960 150	1 3 1 1
INGBSK	422,0000	17:00	10	425.00	-0.71 %	74	421.6000	422.2000	122	12	4 980	[+]
ING	417.80 428.40	382.6000 467.4000	17:00 17:00 17:00 17:00	11 36 38 11	422,0000 422,0000 422,0000 422,0000	2 2 1 5	85 79 2 840	421.2000 420.6000 420.2000 420.0000	422.6000 422.8000 423.0000 423.8000	21 1 66 23	2 1 2 2
INPRO	7,7000	15:14	1024	7.70	1.99 %	817	7.5000	7.7000	300	2	12	[+]
INP	7.65 7.70	6.9500 8.4500	15:14 13:57 11:57 11:39	176 153 39 157	7,7000 7,6500 7,6500 7,6500	2 2 2 4	297 247 569 358	7.4500 7.4000 7.3500 7.3000	7.8000 7.9000 8.0000 8.1500	739 292 2349 5	2 1 3 1
INSTALKRK	37,2000	14:29	49	37.40	-0.53 %	82	37.2000	37.4000	78	1	19	[+]
INK	37.20 37.40	33.7000 41.1000	14:29 14:29 14:29 14:29	211 60 51 29	37,2000 37,2000 37,2000 37,2000	2 3 3 5	300 188 111 187	37.1000 37.0000 36.9000 36.5000	37.5000 37.7000 37.8000 37.9000	100 51 51 121	1 1 1 2
INTERBUD	1,7200	17:00	6	1.72	-9.23 %	270	1.7200	1.7900	665	4	6	[+]
ITB	1.72 1.77	1.5500 1.8900	17:00 16:31 16:31 15:03	493 6 265 600	1,7200 1,7300 1,7300 1,7700	2 5 1 1	1251 2143 1000 400	1.7100 1.7000 1.6500 1.6000	1.8000 1.8350 1.8600 1.8800	2 1 901 10000	1 1 2 1
INTERCARS	820,0000	17:00	1	820.00	-1.32 %	2	816.0000	820.0000	81	9	7 277	[+]
CAR	808.00 826.00	738.0000 902.0000	17:00 17:00 17:00 17:00	4 2 4 4	820,0000 820,0000 820,0000 820,0000	1 1 2 1	24 82 92 8	815.0000 811.0000 810.0000 808.0000	821.0000 822.0000 825.0000 826.0000	5 1 88 82	2 1 3 1
INTERSPPL	0,3710	15:37	4000	0.38	-0.80 %	6000	0.3710	0.3830	2300	19	7	[+]
IPO	0.37 0.38	0.3465 0.4225	15:16 14:51 14:42 14:42	950 50 1543 3000	0,3820 0,3820 0,3700 0,3705	1 1 1 3	1957 2000 50 28510	0.3700 0.3675 0.3605 0.3600	0.3835 0.3915 0.3925 0.3945	4617 56 4025 3100	2 2 1 1
INTROL	7,6400	16:00	13	7.28	5.52 %	729	7.6400	7.6800	276	6	46	[+]
INL	7.28 7.70	6.5600 8.0000	16:00 16:00 15:38 15:38	100 384 6 12	7,6800 7,6800 7,6800 7,6800	1 1 1 1	250 994 698 100	7.6200 7.6000 7.5000 7.3400	7.7000 7.7400 7.7600 7.7800	1116 107 150 200	1 2 1 1
IPOPEMA	7,4600	16:49	1	7.40	1.08 %	12	7.3800	7.4600	919	0	3	[+]
IPE	7.20 7.46	6.6600 8.1400	16:48 16:48 16:46 16:07	7 6 1 2	7,3800 7,4400 7,4600 7,4600	1 1 2 1	46 21 1230 200	7.3600 7.2200 7.2000 7.1800	7.4800 7.5000 7.5200 7.5400	750 973 535 949	2 2 1 1
IZOLACJA	3,7600	09:27	20	3.75	3.87 %	31	3.6200	3.7500	70	0	0	[+]
IZO	3.75 3.76	3.3800 4.1200	09:00 16:41 15:59 09:27	25 319 1000 3	3,7500 3,6200 3,6200 3,6100	3 1 1 1	625 125 419 360	3.6100 3.6000 3.5600 3.5500	3.7600 3.8000 3.8500 3.8800	280 210 120 544	1 1 1 2
IZOSTAL	3,1400	15:50	1	3.13	1.29 %	1731	3.1200	3.1400	993	2	6	[+]
IZS	3.12 3.14	2.8200 3.4400	15:49 13:16 13:16 13:16	160 106 4 690	3,1200 3,1400 3,1400 3,1400	2 1 4 5	886 2367 1850 4604	3.1000 3.0900 3.0800 3.0700	3.1500 3.1600 3.1700 3.1800	4838 1425 2758 4865	6 2 3 2
JRHOLDING	4,9700	16:05	100	5.00	0.20 %	210	4.8300	4.9700	144	28	134	[+]
JRH	4.81 5.00	4.5000 5.5000	15:44 15:43 15:43 14:55	50 48 2 56	4,9700 4,9700 4,9600 4,8100	1 3 1 1	544 1047 1000 300	4.8200 4.8100 4.8000 4.7800	4.9900 5.0000 5.0200 5.0400	556 2354 10000 522	2 4 1 2
JSW	28,5800	17:03	100	28.45	0.99 %	106	28.5200	28.5800	4202	1 423	41 259	[+]
JSW	28.00 30.33	25.6100 31.2900	17:02 17:00 17:00 17:00	752 1416 1794 70	28,5800 28,5800 28,5800 28,5800	1 2 2 2	5 939 30 361	28.5000 28.4700 28.4600 28.4500	28.6000 28.6100 28.6200 28.6400	116 1410 158 592	2 1 1 2
JWWINVEST	2,8700	12:53	140	2.87	-0.35 %	148	2.8100	2.8800	600	0	0	[+]
JWW	2.87 2.87	2.5900 3.1500	12:46 13:10 13:10 09:24	10 400 100 100	2,8700 2,8800 2,8800 2,8700	3 1 1 2	1041 100 100 819	2.8000 2.7900 2.7800 2.7700	2.8900 2.9000 2.9100 2.9200	100 100 100 100	1 1 1 1
KCI	0,9240	13:35	50	0.91	0.00 %	18	0.9200	0.9240	4950	4	4	[+]
KCI	0.91 0.92	0.8220 1.0000	12:14 11:14 09:42 09:00	3982 33 6 8	0,9200 0,9120 0,9240 0,9120	1 1 1 1	1709 5000 5000 5000	0.9120 0.9080 0.9060 0.9040	0.9280 0.9300 0.9360 0.9380	5000 1936 10000 5000	1 1 1 1
KERNEL	19,3800	17:00	10	19.40	0.73 %	27	19.2800	19.3800	1377	2	30	[+]
KER	19.18 19.40	17.4600 21.3000	17:00 16:49 16:27 16:27	4 10 1 14	19,3800 19,2800 19,3800 19,3600	1 2 1 1	100 297 349 5	19.2200 19.2000 19.1800 19.1600	19.4000 19.4800 19.5000 19.5400	2273 100 200 100	3 1 1 1
KETY	1 199,0000	17:00	1	1,212.00	-0.99 %	44	1199.0000	1200.0000	4	8	9 184	[+]
KTY	1,198.00 1,222.00	1091.0000 1333.0000	17:00 17:00 17:00 17:00	38 6 17 18	1 199,0000 1 199,0000 1 199,0000 1 199,0000	1 1 1 1	5 2 273 2	1198.0000 1197.0000 1196.0000 1195.0000	1201.0000 1202.0000 1203.0000 1204.0000	9 39 4 35	2 2 2 2
KGHM	334,7000	17:03	39	339.30	-1.99 %	420	334.6500	334.7000	400	486	163 405	[+]
KGH	332.30 343.00	305.4000 373.2000	17:03 17:03 17:02 17:01	100 10 60 30	334,7000 334,7000 334,7000 334,7000	2 2 2 2	323 1988 518 298	334.6000 334.5500 334.5000 334.4500	334.9000 335.0500 335.2000 335.5500	292 219 219 2093	1 1 1 3
KGL	10,9000	09:27	1	10.40	0.00 %	234	10.4000	10.9000	996	0	2	[+]
KGL	10.40 10.90	9.4000 11.4000	09:00 16:22 11:23 11:23	166 300 21 17	10,4000 10,9000 10,9000 10,9000	1 1 1 1	300 105 3031 5	10.2000 10.1000 9.9000 9.8000	11.0000 11.5000 11.6000 12.0000	529 400 38 204	3 1 1 3
KINOPOL	20,0000	16:19	8	20.00	1.01 %	420	19.8500	20.0000	172	4	73	[+]
KPL	19.85 20.00	18.0000 22.0000	16:11 16:11 16:11 16:11	21 59 1 10	19,8500 19,8500 19,8500 19,9000	6 2 2 2	1794 217 1175 650	19.8000 19.7500 19.7000 19.6500	20.1000 20.2000 20.3000 20.4000	143 600 170 801	2 3 2 3
KOGENERA	80,5000	17:00	15	80.60	-0.98 %	470	80.3000	80.5000	146	5	426	[+]
KGN	79.80 81.60	72.6000 88.6000	17:00 17:00 16:47 16:26	111 71 134 51	80,5000 80,5000 80,5000 80,3000	1 1 1 4	82 500 10 584	80.1000 80.0000 79.8000 79.7000	81.0000 81.1000 81.2000 81.3000	379 132 594 298	4 4 2 1
KOMPAP	20,0000	15:43	15	19.80	4.17 %	840	19.6000	20.0000	385	2	31	[+]
KMP	19.80 20.20	17.9000 21.6000	13:51 12:08 12:08 12:05	220 455 269 400	20,2000 20,0000 20,0000 19,9000	1 2 1 1	1 415 200 300	18.0000 17.8000 17.7000 17.5000	20.2000 20.4000 20.6000 21.2000	237 700 145 300	1 2 2 1
KOMPUTRON	5,9800	14:00	10	5.80	3.46 %	2	5.9000	5.9500	15	2	13	[+]
KOM	5.79 6.09	5.2200 6.3800	13:59 13:59 13:59 13:53	100 42 99 1	5,8400 5,8400 5,8300 5,8300	1 1 3 1	5 5 559 259	5.8700 5.8600 5.8500 5.8400	5.9600 5.9800 5.9900 6.0000	130 1042 1004 8820	1 3 3 4
KPPD	20,0000	09:37	1	20.00	0.00 %	15	19.5000	20.0000	395	0	0	[+]
KPD	20.00 20.00	18.0000 22.0000	10:01 12:06 12:06 12:06	33 19 40 55	20,0000 20,0000 19,9000 19,9000	2 1 2 1	197 20 269 400	19.4000 19.3000 19.2000 19.1000	21.0000 22.6000 23.4000 26.4000	165 82 27 38	2 1 1 1
KRAKCHEM	0,3030	16:26	9	0.30	-1.62 %	15825	0.2960	0.3030	7834	245	73	[+]
KCH	0.29 0.31	0.2720 0.3320	16:01 15:41 14:42 13:24	49 1000 660 2000	0,2960 0,3030 0,3030 0,3030	3 3 2 1	4385 7576 12430 1000	0.2950 0.2940 0.2920 0.2910	0.3040 0.3050 0.3080 0.3090	4811 10000 4010 2000	2 1 2 1
KRKA	1 074,0000	15:16	7	1,114.00	-3.24 %	3	1080.0000	1108.0000	1	0	86	[+]
KRK	1,074.00 1,180.00	1004.0000 1224.0000	15:16 15:16 15:16 15:16	1 2 5 1	1 074,0000 1 074,0000 1 080,0000 1 082,0000	1 1 2 1	1 1 44 10	1078.0000 1076.0000 1074.0000 1072.0000	1110.0000 1112.0000 1118.0000 1124.0000	2 3 1 1	2 1 1 1
KRUK	430,6000	17:00	2000	436.80	-1.24 %	2478	430.6000	431.1000	5	44	19 224	[+]
KRU	430.40 437.20	393.2000 480.4000	17:00 17:00 17:00 17:00	2000 757 25 7	430,6000 430,6000 430,6000 430,6000	7 10 7 12	532 648 218 5209	430.5000 430.4000 430.3000 430.2000	433.0000 433.3000 433.8000 434.1000	425 106 196 211	2 1 2 5
KRVITAMIN	13,0000	17:00	1	12.60	0.00 %	249	12.6000	13.0000	3123	0	0	[+]
KVT	12.60 13.00	11.3500 13.8500	09:00 17:00 13:40 09:48	2 1 29 169	12,6000 13,0000 12,7000 12,7000	2 2 1 2	301 2 3 255	12.5500 12.4500 12.4000 12.1000	13.2500 13.3000 13.3500 13.4000	88 3 57 153	3 1 2 2
KSGAGRO	3,6500	16:46	500	3.67	-1.75 %	35	3.6500	3.7150	250	2	8	[+]
KSG	3.64 3.71	3.3050 4.0350	16:14 15:47 15:39 15:36	434 111 37 3	3,6500 3,7100 3,6500 3,6500	2 1 1 2	5368 5 12 14	3.6400 3.6250 3.5800 3.5700	3.7200 3.7300 3.7450 3.7500	212 12 49 1043	1 1 1 1
LARQ	2,0400	09:01	5	2.04	0.00 %	1899	1.9800	2.0300	721	0	0	[+]
LRQ	2.04 2.04	1.8400 2.2400	16:41 16:35 16:35 16:33	10 101 349 1000	2,0400 1,9800 1,9900 2,0000	1 1 1 1	4000 10 2250 2000	1.9600 1.9550 1.9500 1.9400	2.0400 2.0700 2.0800 2.1000	1485 590 749 990	1 1 1 1
LENA	2,2700	16:17	6	2.27	0.00 %	1136	2.2600	2.2700	104	10	23	[+]
LEN	2.23 2.27	2.0500 2.4900	13:11 13:05 13:05 13:05	94 500 5000 6	2,2700 2,2700 2,2700 2,2700	2 2 2 5	593 840 1516 3145	2.2500 2.2400 2.2300 2.2200	2.2800 2.2900 2.3000 2.3100	1300 1420 2011 375	3 1 2 1
LENTEX	6,9800	16:09	45	7.08	1.16 %	1282	6.9400	6.9800	1	0	0	[+]
LTX	6.98 7.08	6.3800 7.7800	11:53 09:15 16:26 16:12	1 4 183 100	7,0800 7,0800 6,9000 6,9000	2 2 1 1	120 2 129 1000	6.9200 6.8800 6.8600 6.8400	7.0000 7.0400 7.0600 7.0800	20 50 550 165	1 1 2 2
LESS	0,2370	13:23	6120	0.23	0.00 %	30	0.2260	0.2340	60	120	27	[+]
LES	0.22 0.24	0.2080 0.2540	13:22 13:22 13:22 13:22	11880 9084 10826 30	0,2340 0,2360 0,2360 0,2360	1 3 2 1	50 110 11534 5000	0.2250 0.2240 0.2230 0.2220	0.2350 0.2360 0.2370 0.2380	50 50 31572 27829	1 1 2 2
LIBET	1,3400	14:15	10	1.29	2.68 %	2637	1.3350	1.3700	5	5	7	[+]
LBT	1.29 1.35	1.1600 1.4100	14:15 11:55 09:00 15:44	4693 25 300 5	1,3400 1,3450 1,2850 1,3050	2 1 3 1	22575 10 13205 200	1.3300 1.3000 1.2850 1.2800	1.3750 1.3800 1.3850 1.3950	1513 1 8000 5	1 1 1 1
LOKUM	24,4000	13:22	1	24.40	0.83 %	159	24.4000	24.5000	12	0	1	[+]
LKD	24.40 24.40	22.0000 26.8000	12:38 10:45 10:34 09:00	5 2 9 32	24,4000 24,4000 24,4000 24,4000	1 1 2 1	9 1 101 42	24.2000 24.1000 24.0000 23.8000	24.6000 24.8000 25.0000 25.2000	177 50 396 40	4 1 5 1
LPP	22 020,0000	17:00	1	22,400.00	-2.05 %	4	22020.0000	22100.0000	10	4	99 990	[+]
LPP	22,020.00 22,680.00	20160.0000 24640.0000	17:00 17:00 17:00 17:00	3 5 1 1	22 020,0000 22 020,0000 22 020,0000 22 020,0000	7 2 1 2	11 28 40 37	22000.0000 21980.0000 21960.0000 21940.0000	22140.0000 22180.0000 22200.0000 22220.0000	9 2 3 2	1 1 2 1
LSISOFT	38,7000	16:12	9	39.60	0.52 %	288	38.7000	39.9000	58	0	13	[+]
LSI	38.70 40.00	35.7000 43.5000	16:12 11:32 10:25 09:52	2 2 48 2	39,0000 39,9000 39,9000 39,9000	1 2 1 1	200 107 200 100	38.6000 38.5000 38.4000 38.2000	40.0000 41.9000 42.6000 44.0000	200 36 100 500	1 1 1 1
LUBAWA	9,2150	17:02	9	9.30	-0.70 %	102	9.2050	9.2150	194	156	1 442	[+]
LBW	9.18 9.34	8.3700 10.2300	17:00 17:00 17:00 17:00	1 1 25 30	9,2150 9,2150 9,2150 9,2150	1 1 3 8	200 20 781 4162	9.1850 9.1800 9.1600 9.1500	9.2200 9.2500 9.2650 9.2700	41 217 1 370	2 2 1 1
MABION	7,2600	16:46	62	7.38	-0.82 %	224	7.2800	7.3100	50608	18	134	[+]
MAB	7.25 7.38	6.6500 8.1100	16:46 16:43 16:43 16:42	2 2 2 2	7,2600 7,2700 7,2700 7,2900	4 4 3 3	282 534 5988 1154	7.2600 7.2500 7.2400 7.2200	7.3200 7.3300 7.3700 7.3800	37 2 2 2	1 1 1 1
MAKARONPL	21,8500	14:32	2	21.85	0.23 %	30	21.9500	22.0000	68	3	67	[+]
MAK	21.75 22.15	19.6800 24.0000	14:03 13:53 13:07 13:07	5 33 2 6	22,0000 22,0000 21,8500 21,8500	1 2 1 3	16 21 422 303	21.8500 21.8000 21.7500 21.7000	22.0500 22.1000 22.1500 22.2000	100 140 1036 907	2 2 3 6
MANGATA	71,0000	15:36	2	70.80	0.28 %	410	71.0000	71.2000	50	0	17	[+]
MGT	70.80 71.00	63.8000 77.8000	14:21 12:51 09:50 09:07	188 20 10 9	70,8000 70,8000 70,8000 70,8000	3 3 1 1	79 63 7 2	70.2000 70.0000 69.6000 69.4000	71.4000 71.6000 71.8000 72.0000	20 62 223 169	1 3 1 4
MARVIPOL	8,8000	17:00	119	9.12	-3.30 %	355	8.8000	8.9400	95	23	202	[+]
MVP	8.72 9.12	8.2200 10.0000	17:00 16:49 16:49 16:47	207 120 1 5	8,8000 8,8200 8,8200 8,8400	5 2 2 6	15 209 872 167	8.7600 8.7400 8.7200 8.7000	8.9600 8.9800 9.0000 9.0200	1356 3144 2903 110	2 2 3 1
MAXCOM	6,3000	16:45	1	5.98	5.35 %	4	6.0600	6.1000	451	5	31	[+]
MXC	5.96 6.34	5.4000 6.5600	16:42 16:29 16:29 16:29	1550 1 99 27	6,1000 6,3400 6,3000 6,2600	1 1 1 2	8 8 8 2002	6.0200 5.9800 5.9600 5.9000	6.3000 6.3400 6.3600 6.4200	239 415 232 141	1 2 1 1
MBANK	1 232,5000	17:00	35	1,249.00	-1.32 %	5	1226.0000	1233.0000	49	19	23 567	[+]
MBK	1,226.50 1,256.00	1124.5000 1373.5000	17:00 17:00 17:00 17:00	7 14 41 10	1 232,5000 1 232,5000 1 232,5000 1 232,5000	1 5 4 3	3 111 224 443	1225.5000 1225.0000 1223.0000 1221.0000	1233.5000 1234.0000 1234.5000 1235.0000	9 47 2 99	2 3 2 2
MBWS	11,5000	09:02	10	11.50	2.68 %	250	10.1000	11.5000	217	0	0	[+]
MBW	11.50 11.50	10.3500 12.6500	13:54 12:54 11:03 13:30	711 9 20 14	11,2000 11,2000 11,2000 11,2000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.9000 12.5000 14.5000 18.8000	100 14 220 160	1 1 1 1
MCI	28,0000	17:00	10	28.20	-0.36 %	234	28.0000	28.1000	999	6	180	[+]
MCI	28.00 28.20	25.4000 31.0000	16:46 16:33 16:27 15:30	50 1 1 5	28,0000 28,1000 28,0000 28,0000	1 1 1 3	200 39 1 281	27.9000 27.8000 27.7000 27.6000	28.2000 28.3000 28.5000 28.6000	44 100 377 12	1 2 4 3
MDIENERGIA	2,9400	17:00	26	3.16	-4.85 %	3800	2.9000	2.9400	4	753	2 338	[+]
MDI	2.85 3.38	2.8500 3.4700	17:00 17:00 16:49 16:49	58 16 168 674	2,9400 2,9400 2,9400 2,9400	1 2 2 2	500 977 1014 461	2.8900 2.8800 2.8700 2.8600	2.9500 2.9600 2.9700 2.9900	3500 1637 800 450	1 2 1 1
MEDICALG	28,9000	17:00	12	29.70	-2.69 %	138	28.9000	29.3500	60	35	1 008	[+]
MDG	28.70 29.70	26.7500 32.6500	17:00 17:00 16:49 16:49	3 30 1 5	28,9000 28,9000 29,3500 29,3000	1 1 2 4	50 632 1001 728	28.8500 28.8000 28.7500 28.7000	29.4000 29.4500 29.5000 29.6000	10 100 140 249	1 1 1 1
MEDINICE	76,7000	17:03	20	75.50	3.65 %	150	76.4000	76.7000	241	47	3 609	[+]
ICE	74.00 78.00	68.0000 83.0000	17:01 17:00 17:00 17:00	34 18 1 9	76,7000 76,7000 76,7000 76,7000	1 6 8 7	261 1221 73 804	76.3000 76.2000 76.1000 76.0000	76.9000 77.0000 77.1000 77.2000	425 507 64 582	1 1 2 2
MENNICA	43,8000	17:00	6	45.20	-2.01 %	95	43.8000	44.7000	50	4	175	[+]
MNC	43.80 45.30	40.7000 49.7000	16:36 16:36 16:36 16:36	510 93 35 585	43,8000 43,9000 43,9000 43,9000	1 3 2 1	25 115 130 17	43.7000 43.5000 43.4000 43.3000	44.8000 44.9000 45.0000 45.5000	10 30 1300 44	1 1 1 1
MERCATOR	59,5000	17:00	30	60.50	-1.98 %	154	59.4000	59.5000	72	19	1 164	[+]
MRC	59.10 61.00	54.5000 66.5000	17:00 17:00 16:48 16:48	100 33 56 25	59,5000 59,5000 59,2000 59,2000	1 4 11 3	69 450 1678 150	59.3000 59.1000 59.0000 58.9000	59.6000 59.7000 59.8000 59.9000	51 243 590 110	1 3 2 1
MERCOR	15,2000	16:49	24	15.25	-1.30 %	20	15.1500	15.2000	676	1	19	[+]
MCR	15.10 15.25	13.7500 16.7500	16:49 15:44 15:35 15:30	26 22 5 85	15,2000 15,2000 15,1000 15,1500	1 2 1 2	95 166 1 58	15.1000 15.0000 14.9500 14.8500	15.2500 15.3000 15.3500 15.5000	4 1 150 155	2 1 1 2
MEXPOLSKA	3,6200	16:18	1	3.62	3.13 %	15	3.5500	3.6400	977	3	10	[+]
MEX	3.54 3.68	3.2600 3.9800	15:25 13:58 12:39 12:39	1000 20 3 12	3,6400 3,6600 3,6800 3,6500	1 1 5 3	3251 50 2470 570	3.5400 3.5200 3.5100 3.5000	3.6600 3.7000 3.7200 3.7300	4380 657 120 240	1 3 1 1
MFO	32,6000	16:13	10	32.70	0.31 %	10	32.1000	32.6000	113	1	24	[+]
MFO	31.80 32.70	29.5000 35.9000	15:35 14:18 12:31 11:19	70 1 20 130	32,6000 32,1000 32,6000 32,2000	1 1 1 1	70 100 200 40	32.0000 31.9000 31.8000 31.7000	32.7000 33.1000 33.2000 33.3000	320 139 120 101	2 1 1 1
MILKILAND	1,6880	17:00	1	1.65	1.93 %	5	1.6780	1.6880	799	28	45	[+]
MLK	1.63 1.70	1.4900 1.8180	16:18 16:18 16:03 16:03	700 800 1493 1000	1,6320 1,6340 1,6320 1,6340	1 1 3 2	5000 1200 23807 8000	1.6360 1.6340 1.6320 1.6300	1.6900 1.6920 1.6940 1.6960	1295 812 12000 12658	2 4 2 1
MILLENNIUM	19,7500	17:00	1016	19.79	-0.23 %	80	19.7200	19.7500	1008	622	12 343	[+]
MIL	19.67 19.99	17.8150 21.7600	17:00 17:00 17:00 17:00	1144 400 156 1323	19,7500 19,7500 19,7500 19,7500	1 4 1 2	100 2592 3292 10716	19.7100 19.7000 19.6800 19.6550	19.7550 19.7600 19.7650 19.7750	204 417 936 2329	2 2 2 2
MIRACULUM	0,5920	17:01	3540	0.60	-0.67 %	6500	0.5800	0.5960	450	20	12	[+]
MIR	0.59 0.60	0.5380 0.6540	17:00 16:41 16:40 14:40	1460 1500 3540 5000	0,5920 0,5900 0,5920 0,5920	1 3 1 4	2000 15500 3300 5267	0.5720 0.5700 0.5680 0.5660	0.5980 0.6000 0.6100 0.6140	554 10000 200 9900	2 1 1 1
MIRBUD	11,3800	17:00	1454	11.49	-0.87 %	1200	11.3800	11.3900	2400	107	1 208	[+]
MRB	11.20 11.49	10.3500 12.6300	17:00 17:00 17:00 17:00	1130 1130 208 10	11,3800 11,3800 11,3800 11,3800	2 1 2 1	2008 100 647 395	11.2400 11.2300 11.2200 11.2100	11.4000 11.4100 11.4300 11.4500	2282 4 4300 150	3 1 3 1
MLPGROUP	110,5000	11:00	30	112.00	-1.34 %	4	110.5000	111.0000	3	0	10	[+]
MLG	110.50 113.00	101.0000 123.0000	09:16 09:14 09:14 09:04	13 22 13 4	113,0000 112,0000 112,0000 112,0000	3 2 1 1	129 37 11 93	110.0000 109.0000 108.5000 108.0000	111.5000 112.0000 112.5000 113.0000	75 100 28 110	2 1 1 1
MLSYSTEM	15,0400	16:46	2	15.00	0.27 %	1001	14.9200	15.0400	797	4	53	[+]
MLS	14.90 15.10	13.5000 16.5000	16:18 16:16 16:16 16:06	32 1 100 5	14,9600 14,9600 14,9600 14,9600	9 4 3 1	986 401 202 100	14.9000 14.8800 14.8600 14.8400	15.0600 15.1000 15.1400 15.1800	399 709 10 202	2 3 1 3
MOBRUK	368,5000	17:00	1	373.00	-0.94 %	5	367.0000	368.5000	107	2	688	[+]
MBR	366.50 374.00	336.0000 410.0000	17:00 17:00 16:49 16:49	10 1 9 4	368,5000 368,5000 368,5000 368,0000	8 1 4 5	145 1 30 74	366.0000 365.5000 365.0000 364.5000	369.0000 369.5000 370.0000 370.5000	114 2 144 21	2 1 2 1
MODIVO	79,9600	17:04	20	81.20	-2.13 %	714	79.9000	79.9600	220	271	21 785	[+]
MDV	79.42 82.74	73.0800 89.3200	17:03 17:03 17:03 17:01	40 20 25 100	79,9600 79,9600 79,9600 79,9600	2 1 4 1	120 106 1071 30	79.8600 79.8200 79.8000 79.7200	79.9800 80.0000 80.0200 80.1000	1 1662 1 385	1 3 1 1
MOJ	1,6100	12:45	1000	0.00	0.00 %	2000	1.6100	1.6800	5500	0	0	[+]
MOJ	0.00 0.00	1.4500 1.7700	09:37 15:29 15:29 16:06	20 38 962 266	1,6000 1,6000 1,6000 1,6000	1 1 2 2	4742 1000 918 1050	1.6000 1.5100 1.5000 1.4400	1.6900 1.7000 1.7400 1.7500	5766 4990 3400 1100	2 2 2 1
MOL	45,5800	16:46	175	46.90	-2.40 %	67	45.5000	46.7000	100	3	125	[+]
MOL	45.32 46.90	42.2200 51.5500	16:17 15:44 15:30 15:30	50 40 59 8	45,6000 45,5000 45,5000 45,6000	1 1 2 1	1 1 11 2	45.3200 45.2600 45.2400 45.2200	46.9000 47.0000 47.2000 47.4000	513 497 10 10	2 4 1 1
MOLECURE	5,5000	17:00	12	5.39	2.23 %	500	5.5000	5.6300	891	47	264	[+]
MOC	5.39 5.69	4.8550 5.9200	17:00 17:00 17:00 17:00	5 15 995 5	5,5000 5,5000 5,5000 5,5000	1 4 1 2	1200 424 5 297	5.4600 5.4500 5.4300 5.4200	5.6500 5.6600 5.6700 5.6800	2000 780 1132 100	2 3 1 1
MONNARI	5,9600	16:47	207	5.92	0.34 %	243	5.9600	6.0000	285	5	29	[+]
MON	5.92 6.00	5.3400 6.5000	16:37 15:29 14:44 14:43	15 300 300 300	6,0000 6,0000 6,0000 6,0000	2 1 2 2	2434 500 300 738	5.9200 5.9000 5.8200 5.8000	6.0800 6.1000 6.1200 6.1400	299 800 250 1624	1 2 1 1
MOSTALPLC	12,8500	13:18	3	12.90	0.78 %	8	12.8000	12.8500	189	0	1	[+]
MSP	12.80 12.90	11.6500 14.1500	10:21 09:00 16:39 15:15	99 2 100 39	12,8000 12,9000 12,7500 12,7000	1 1 2 2	275 111 2109 2296	12.7500 12.7000 12.6500 12.6000	12.9000 12.9500 13.0000 13.1000	109 111 111 109	1 1 1 2
MOSTALWAR	3,8800	17:00	300	3.85	-1.77 %	597	3.8300	3.8800	898	79	306	[+]
MSW	3.81 4.02	3.4700 4.2300	17:00 17:00 17:00 16:35	12 30 10 5	3,8800 3,8800 3,8800 3,8900	1 2 11 2	3210 1030 7944 43	3.8200 3.8100 3.8000 3.7800	3.9400 3.9500 3.9700 3.9800	800 1541 311 450	2 3 1 1
MOSTALZAB	6,1400	16:43	11	6.28	-2.23 %	694	6.1400	6.2000	730	12	73	[+]
MSZ	6.14 6.28	5.6600 6.9000	16:41 16:41 16:41 16:21	19 50 1 100	6,1400 6,1500 6,1900 6,1400	1 5 3 2	400 626 801 308	6.1200 6.1100 6.1000 6.0900	6.2100 6.2200 6.2500 6.2700	50 1531 690 200	1 1 2 1
MOVIEGAMES	7,9800	16:43	1	7.66	-0.62 %	110	7.8200	7.9800	48	3	24	[+]
MOV	7.66 8.00	6.9000 8.4200	16:34 16:33 13:25 13:17	390 10 1 380	7,8200 7,8200 7,9800 7,8000	1 1 2 1	88 50 100 35	7.8100 7.8000 7.7600 7.7100	7.9900 8.0000 8.0100 8.0200	50 573 60 50	1 1 2 1
MURAPOL	42,0000	17:00	22	41.30	1.69 %	8	41.7000	42.0000	2165	30	1 221	[+]
MUR	41.25 42.00	37.2000 45.4000	17:00 17:00 17:00 17:00	7 8 1 7	42,0000 42,0000 42,0000 42,0000	1 1 2 2	279 279 688 329	41.4000 41.3500 41.3000 41.2500	42.0500 42.1000 42.1500 42.2500	400 10 13 223	1 1 1 1
MUZA	9,6500	14:43	100	9.65	-2.53 %	387	9.6500	9.9000	492	1	6	[+]
MZA	9.65 9.65	8.7000 10.6000	13:44 10:17 15:24 14:21	13 500 8 427	9,6500 9,6500 9,9000 9,9000	1 1 1 2	782 500 400 501	9.6000 9.5000 9.4000 9.1500	10.0000 10.1000 10.2000 10.3000	750 500 438 500	1 1 1 1
MWTRADE	3,8000	15:06	2	3.82	-6.40 %	236	3.6400	3.8000	540	3	11	[+]
MWT	3.60 3.92	3.4400 4.2000	15:06 11:55 11:55 11:39	148 1 199 13	3,7800 3,8400 3,8400 3,6000	1 1 1 1	487 361 1 1	3.6000 3.5800 3.5200 3.4800	3.8200 3.8800 3.9000 3.9400	1000 475 200 205	1 2 1 1
NANOGROUP	2,3300	17:00	25	2.31	0.87 %	300	2.3200	2.3300	15	11	26	[+]
NNG	2.29 2.37	2.0800 2.5400	17:00 16:36 16:36 15:51	10 14 7 43	2,3300 2,3500 2,3300 2,3300	1 1 6 1	119 500 4352 1000	2.3050 2.3000 2.2900 2.2850	2.3500 2.3600 2.3650 2.3700	468 1678 1972 8100	1 2 1 2
NEPTIS	14,8000	15:09	9	15.00	-1.33 %	508	14.7000	15.0000	271	1	9	[+]
YAN	14.80 15.10	13.5000 16.5000	15:09 13:21 13:20 13:18	1 1 29 10	14,9000 15,0000 15,0000 15,0000	4 5 2 1	1067 178 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	1130 350 942 470	4 2 5 1
NEUCA	750,0000	17:00	4	763.00	-1.19 %	5	746.0000	751.0000	15	1	828	[+]
NEU	745.00 763.00	687.0000 839.0000	17:00 16:48 16:41 16:41	2 3 1 1	750,0000 745,0000 749,0000 745,0000	3 3 2 3	9 62 17 17	744.0000 743.0000 742.0000 741.0000	754.0000 755.0000 756.0000 757.0000	14 10 22 10	2 1 3 1
NEWAG	110,8000	17:00	14	111.00	0.36 %	14	109.8000	110.8000	44	6	671	[+]
NWG	109.80 111.40	99.9000 122.0000	17:00 17:00 17:00 17:00	15 27 8 4	110,8000 110,8000 110,8000 110,8000	4 2 11 2	96 57 1043 101	109.6000 109.2000 109.0000 108.8000	111.0000 111.2000 111.4000 111.6000	45 15 1409 2	2 5 7 1
NEXITY	1,1100	12:45	316	1.11	0.00 %	20	1.0800	1.1100	100	1	1	[+]
NXG	1.11 1.11	1.0000 1.2200	11:52 17:00 17:00 14:48	684 97 800 10	1,1100 1,1100 1,1100 1,1100	1 1 6 6	200 900 2584 180	1.0300 1.0200 1.0100 1.0000	1.1200 1.1300 1.1400 1.1500	220 842 200 200	2 2 1 1
NOCTILUCA	102,0000	17:00	9	101.20	2.00 %	4	101.8000	102.0000	28	5	514	[+]
NCL	100.40 103.80	91.1000 111.2000	17:00 16:46 16:45 16:45	51 9 4 36	102,0000 101,8000 101,8000 101,8000	1 1 1 2	5 25 4 12	101.6000 101.4000 101.0000 100.6000	102.2000 102.4000 102.6000 103.0000	1472 17 192 378	2 2 1 4
NOVAVISGR	0,6790	16:15	1457	0.70	-3.28 %	1900	0.6780	0.6980	1438	3	2	[+]
NVG	0.67 0.70	0.6320 0.7720	16:11 16:10 15:39 15:08	1000 43 25 130	0,6780 0,6790 0,6790 0,6990	1 2 2 1	970 3785 2000 17	0.6770 0.6740 0.6720 0.6710	0.6990 0.7000 0.7040 0.7060	1402 2000 30 20	2 1 2 1
NOVITA	107,0000	17:00	8	109.00	-0.93 %	42	106.5000	108.5000	12	0	28	[+]
NVT	106.50 109.00	98.2000 119.5000	16:44 16:08 16:08 13:26	30 12 10 25	107,0000 107,0000 107,0000 107,0000	3 2 1 1	119 16 33 10	106.0000 105.5000 105.0000 104.5000	109.0000 110.0000 110.5000 111.0000	195 10 30 160	3 1 1 2
NTCAPITAL	0,6120	17:00	70	0.59	2.00 %	115	0.5840	0.6120	1630	7	4	[+]
NTC	0.58 0.62	0.5300 0.6460	16:06 16:06 16:06 16:06	85 17 17 17	0,5840 0,6140 0,6140 0,6140	1 1 1 1	500 1600 499 340	0.5820 0.5800 0.5760 0.5740	0.6140 0.6160 0.6180 0.6200	465 600 12680 7609	2 1 3 2
NTTSYSTEM	12,8000	16:28	1307	12.80	0.00 %	940	12.6500	12.9000	2272	6	77	[+]
NTT	12.50 12.90	11.5500 14.0500	16:28 16:06 16:06 16:06	788 30 1 1	12,8000 12,9000 12,8500 12,8000	1 6 2 1	1200 4358 900 200	12.5500 12.5000 12.4000 12.3500	12.9500 13.0000 13.0500 13.1000	838 4965 1 2087	3 10 1 5
ODLEWNIE	17,8000	17:00	152	18.00	-1.11 %	24	17.8000	17.9000	160	24	427	[+]
ODL	17.65 18.35	16.2000 19.8000	16:43 16:32 16:26 16:26	50 20 28 222	17,8500 17,8500 17,7000 17,7500	1 1 4 9	100 972 276 3505	17.7500 17.7000 17.6500 17.6000	17.9500 18.0000 18.0500 18.1000	256 4378 160 135	1 3 1 1
ONDE	8,5700	17:00	136	8.66	-0.35 %	536	8.5700	8.7300	31	23	195	[+]
OND	8.50 8.73	7.8000 9.5200	17:00 17:00 17:00 17:00	356 347 793 4	8,5700 8,5700 8,5700 8,5700	5 3 1 3	1251 450 186 1405	8.5600 8.5500 8.5400 8.5200	8.7400 8.7500 8.7700 8.7900	800 200 646 1600	1 2 2 2
ONEMORE	2,7700	17:00	1500	2.64	1.84 %	2000	2.7500	2.7700	3125	66	181	[+]
OML	2.64 2.84	2.3800 2.9000	17:00 16:44 16:23 16:02	20 1000 15 80	2,7700 2,7500 2,7400 2,7400	1 2 2 3	510 750 2000 3700	2.7400 2.7300 2.7200 2.7100	2.7800 2.7900 2.8000 2.8100	10000 10051 15234 2511	1 4 5 2
ONESANO	0,6320	11:52	400	0.63	-2.77 %	1842	0.6320	0.6500	2014	6	4	[+]
ONO	0.63 0.66	0.5720 0.6960	11:52 11:00 10:54 09:35	1 18 31 200	0,6320 0,6320 0,6320 0,6580	1 1 1 1	872 3185 6 31	0.6300 0.6280 0.6260 0.6220	0.6540 0.6560 0.6580 0.6600	31 1200 2054 1500	1 1 1 1
OPONEOPL	91,1000	16:49	44	89.90	1.90 %	708	91.1000	92.5000	35	14	1 302	[+]
OPN	88.60 92.50	81.0000 98.8000	16:49 16:49 16:48 16:48	19 358 338 50	91,3000 91,3000 92,3000 92,3000	2 1 1 1	587 87 30 100	91.0000 90.8000 90.6000 90.5000	92.6000 92.8000 92.9000 93.0000	60 111 1 1235	2 2 1 6
OPTEAM	8,1000	17:00	10	8.75	-6.90 %	13	7.9000	8.1000	507	22	183	[+]
OPM	7.90 8.75	7.9000 9.6000	16:48 16:46 16:36 16:32	2 380 10 18	8,1000 8,1000 8,1000 8,1000	2 1 2 1	307 448 1080 200	7.8500 7.8000 7.7500 7.7000	8.2000 8.3000 8.4000 8.4500	155 464 200 428	1 1 1 2
ORANGEPL	16,0950	17:03	200	16.33	-1.26 %	16654	16.0950	16.1000	300	1 380	22 218	[+]
OPL	15.90 16.39	14.7000 17.9600	17:00 17:00 17:00 17:00	2499 3023 783 753	16,0950 16,0950 16,0950 16,0950	2 2 2 2	858 980 5097 2278	16.0850 16.0800 16.0750 16.0650	16.1200 16.1250 16.1350 16.1400	149 2890 849 7872	1 1 1 1
ORCOGROUP	3,5200	10:51	11	0.00	0.00 %	10	3.6000	3.9800	1986	0	0	[+]
OPG	0.00 0.00	3.1800 3.8600	09:00 15:54 11:48 09:55	1 11 2 121	3,9800 3,9800 3,9800 3,8400	1 1 1 1	399 20 928 828	3.5200 3.5000 3.3800 3.3000	4.0000 4.3600 4.4800 4.5200	2600 341 267 17123	1 1 1 1
OTLOG	13,4800	17:00	300	13.30	3.37 %	296	13.4000	13.4800	20	2	27	[+]
OTS	13.28 13.50	11.9800 14.6200	16:49 16:49 16:47 16:47	104 21 180 120	13,4000 13,4000 13,4800 13,4600	1 1 1 2	2 2 2 26	13.3200 13.2600 13.1800 13.1600	13.5000 13.5200 13.6000 13.6200	1391 1201 2744 844	4 2 5 1
OTMUCHOW	5,3000	09:00	1	5.30	0.00 %	19	5.2400	5.3000	520	0	0	[+]
OTM	5.30 5.30	4.7700 5.8200	15:58 09:00 14:19 09:00	400 1 349 1	5,3000 5,2000 5,2000 5,3800	1 1 1 1	100 500 400 200	5.2000 5.1800 5.1000 5.0800	5.3800 5.4000 5.4200 5.6400	99 4992 1384 100	1 1 1 1
PANOVA	15,9500	13:51	18	15.95	0.00 %	567	15.8500	15.9500	593	1	16	[+]
NVA	15.85 16.00	14.4000 17.5000	10:44 10:01 10:01 10:01	7 469 10 316	15,8500 16,0000 16,0000 16,0000	1 1 1 1	300 111 111 504	15.8000 15.7500 15.7000 15.6500	16.0000 16.1000 16.3000 16.4000	450 624 110 130	1 1 1 2
PASSUS	122,6000	16:45	25	124.80	-1.29 %	95	121.0000	122.4000	42	3	370	[+]
PAS	120.00 125.60	112.4000 137.2000	16:43 16:43 16:42 16:42	4 1 8 2	122,8000 122,4000 122,6000 122,6000	1 1 2 6	15 1 9 113	120.8000 120.6000 120.2000 120.0000	122.6000 123.0000 123.4000 123.6000	45 7 1 130	2 1 1 1
PATENTUS	2,7000	10:25	46	2.69	0.00 %	262	2.6300	2.7000	604	1	3	[+]
PAT	2.69 2.70	2.4300 2.9500	10:25 10:25 10:24 10:18	30 534 1 500	2,7000 2,7000 2,7000 2,6900	2 2 3 1	891 1030 2003 5	2.6200 2.6100 2.6000 2.5900	2.7100 2.7200 2.7300 2.7600	812 500 500 300	1 1 1 1
PCCEXOL	1,9900	17:00	7	1.99	0.00 %	1691	1.9800	1.9900	58	19	38	[+]
PCX	1.98 2.00	1.7900 2.1800	16:42 16:42 16:35 16:28	109 37 274 5	1,9800 1,9800 1,9850 1,9900	1 5 3 6	500 2066 200 4347	1.9750 1.9700 1.9650 1.9600	1.9950 2.0000 2.0100 2.0200	2646 17411 2000 2080	4 8 3 4
PCCROKITA	69,3000	17:00	349	69.30	-0.43 %	101	69.0000	69.3000	51	3	181	[+]
PCR	69.00 69.60	62.4000 76.2000	17:00 16:12 15:33 15:33	10 37 11 4	69,3000 69,3000 69,1000 69,1000	1 4 2 3	1 117 100 995	68.8000 68.6000 68.5000 68.4000	69.7000 69.8000 69.9000 70.0000	290 125 196 669	3 2 6 6
PCFGROUP	3,6100	15:53	49	3.65	-0.96 %	131	3.5700	3.6100	81	14	49	[+]
PCF	3.57 3.65	3.2850 4.0050	15:53 15:53 15:37 15:35	311 40 10 410	3,6100 3,5900 3,5900 3,5950	1 1 1 4	200 511 987 15149	3.5650 3.5500 3.5450 3.5400	3.6150 3.6450 3.6500 3.6600	2000 3900 384 4500	1 2 1 1
PEKABEX	9,3600	17:00	448	9.30	0.43 %	24	9.3100	9.3600	6	15	138	[+]
PBX	9.20 9.47	8.3700 10.2200	17:00 17:00 17:00 15:58	99 24 6 2	9,3600 9,3600 9,3600 9,3200	2 1 2 1	244 2 310 10	9.2300 9.2200 9.2100 9.1900	9.3800 9.4000 9.4400 9.4600	5 306 100 2	1 2 1 1
PEKAO	242,5000	17:01	25	244.70	-0.86 %	1309	242.4000	242.5000	1553	393	95 598	[+]
PEO	241.70 245.50	220.3000 269.1000	17:01 17:01 17:01 17:00	268 1458 247 500	242,5000 242,5000 242,5000 242,5000	3 5 3 7	754 999 534 3475	242.3000 242.2000 242.1000 242.0000	242.8000 243.0000 243.2000 243.4000	500 2 50 800	1 1 1 1
PEPCO	33,0700	17:04	30	33.40	-1.78 %	10908	33.0700	33.1600	192	712	23 558	[+]
PCO	32.69 33.62	30.0600 36.7400	17:02 17:00 17:00 17:00	787 74 64 27	33,0700 33,0700 33,0700 33,0700	2 2 2 2	2528 373 1179 164	33.0600 33.0500 33.0400 33.0300	33.2000 33.2100 33.2200 33.2500	213 804 232 12322	1 1 1 2
PEPEES	0,8360	10:01	2000	0.84	-1.18 %	572	0.8240	0.8360	3000	2	2	[+]
PPS	0.84 0.84	0.7540 0.9180	09:02 12:22 12:19 09:02	10 3 1600 2	0,8360 0,8460 0,8460 0,8460	3 3 1 4	3723 2924 2 4512	0.8220 0.8200 0.8160 0.8100	0.8460 0.8480 0.8500 0.8540	395 2000 77055 1238	1 1 3 1
PGE	10,7300	17:00	1389	10.60	1.90 %	1317	10.7250	10.7300	86091	2 469	26 284	[+]
PGE	10.52 10.73	9.5400 11.6600	17:00 17:00 17:00 17:00	466 50 20 848	10,7300 10,7300 10,7300 10,7300	2 2 2 2	4057 545 270 58	10.7200 10.7150 10.7100 10.7050	10.7350 10.7400 10.7450 10.7500	500 715 21 36048	1 4 2 17
PGFGROUP	0,5700	17:00	130	0.57	-3.23 %	4418	0.5620	0.5700	2534	35	20	[+]
PGV	0.56 0.60	0.5130 0.6270	16:15 16:15 16:15 16:15	3194 700 111 1995	0,5620 0,5620 0,5620 0,5660	1 1 3 1	300 2 7876 2000	0.5610 0.5550 0.5500 0.5440	0.5900 0.5970 0.5980 0.6000	1622 3198 1700 18888	1 1 1 4
PHARMENA	3,2900	12:30	73	3.28	-0.30 %	15	3.1900	3.2900	21	1	2	[+]
PHR	3.28 3.30	2.9600 3.6000	12:30 10:30 10:30 09:59	387 3 9 1	3,2900 3,2900 3,2800 3,2800	1 2 1 3	1 1592 167 424	3.1800 3.1700 3.1600 3.1500	3.3000 3.3200 3.3300 3.3700	599 500 371 104	2 1 1 1
PHN	9,5400	16:38	737	9.40	1.71 %	2000	9.5000	9.5800	1935	14	130	[+]
PHN	9.40 9.54	8.4600 10.3000	16:38 16:38 16:38 16:38	15 200 100 455	9,5400 9,5200 9,5000 9,5000	2 1 1 2	595 676 1000 510	9.4600 9.4400 9.4200 9.4000	9.6000 9.6200 9.6800 9.7000	7328 124 1250 2079	3 1 1 1
PHOTON	1,4200	17:00	47	1.35	5.19 %	1109	1.3800	1.4200	66	56	79	[+]
PEN	1.34 1.45	1.2150 1.4750	16:45 16:45 16:26 15:59	487 500 500 3	1,4200 1,4000 1,4000 1,3800	1 3 3 2	11 1947 1101 411	1.3500 1.3450 1.3400 1.3300	1.4350 1.4500 1.4600 1.4650	36 2300 6498 80	1 2 4 1
PKNORLEN	141,5000	17:00	450	144.00	-1.21 %	25883	141.5000	141.7000	50	1 197	170 789	[+]
PKN	141.50 145.00	129.6000 158.4000	17:00 17:00 17:00 17:00	1500 10 2 11	141,5000 141,5000 141,5000 141,5000	4 3 4 1	500 3286 922 20	141.4800 141.4600 141.4400 141.4200	142.0000 142.2200 142.2600 142.3000	120 298 1772 246	1 1 1 1
PKOBP	104,2000	17:04	8222	104.86	-0.74 %	100	104.0400	104.2200	303	1 070	111 687	[+]
PKO	104.06 105.12	94.3800 115.3400	17:04 17:04 17:04 17:04	592 593 592 1	104,2000 104,2000 104,2000 104,2000	1 6 1 1	42 667 5 2	104.0200 104.0000 103.9400 103.9200	104.2400 104.2600 104.3000 104.3200	1305 950 8023 842	3 2 3 2
PKPCARGO	15,3800	17:02	150	15.27	0.52 %	27	15.3800	15.3900	818	114	1 756	[+]
PKP	15.20 15.66	13.7500 16.7900	17:00 17:00 17:00 17:00	29 154 188 70	15,3800 15,3800 15,3800 15,3800	1 2 2 1	1 340 803 1315	15.3100 15.3000 15.2500 15.2400	15.4000 15.4200 15.4400 15.4500	4549 1000 1000 1090	5 1 1 2
PLAYWAY	243,0000	17:00	95	242.50	-0.21 %	37	243.0000	244.0000	2	1	155	[+]
PLW	242.00 245.00	218.5000 266.5000	17:00 16:49 16:37 16:37	10 1 1 1	243,0000 243,0000 244,0000 244,0000	2 5 1 3	210 116 8 176	242.5000 242.0000 241.5000 241.0000	244.5000 245.0000 246.0000 246.5000	105 52 10 15	1 3 1 1
PLAZACNTR	1,5200	17:00	61	1.54	-4.88 %	2270	1.5000	1.5200	350	52	79	[+]
PLZ	1.48 1.56	1.3860 1.6900	17:00 17:00 17:00 17:00	11 178 34 10	1,5200 1,5200 1,5200 1,5200	1 2 1 1	10 461 500 342	1.4820 1.4800 1.4720 1.4600	1.5280 1.5300 1.5380 1.5400	822 500 411 500	2 1 1 1
POINTGROUP	1,9900	14:59	1208	1.99	4.19 %	3847	1.9500	1.9900	500	5	10	[+]
PGM	1.99 2.00	1.7950 2.1800	09:38 09:16 09:06 09:00	6 4 3792 8	2,0000 2,0000 1,9900 1,9900	2 1 1 1	2 3939 2000 10	1.9150 1.9100 1.8900 1.8650	2.0000 2.0500 2.1200 2.2800	3890 3659 303 586	1 1 1 1
POLENERGIA	51,0000	17:00	710	50.30	2.00 %	28	50.4000	51.4000	395	2	126	[+]
PEP	49.95 51.40	45.3000 55.3000	17:00 17:00 17:00 16:49	10 110 10 5	51,0000 51,0000 51,0000 51,4000	4 4 1 1	883 406 30 1	50.1000 50.0000 49.8000 49.4000	51.5000 51.6000 51.7000 51.8000	68 386 35 45	2 2 1 1
POLICE	7,8400	16:47	2	7.74	-0.25 %	98	7.8400	7.9600	329	6	46	[+]
PCE	7.74 7.98	6.9800 8.5000	16:47 16:47 16:32 13:55	7 60 40 1	7,8200 7,8400 7,8400 7,7800	1 2 3 3	193 110 205 783	7.8200 7.8000 7.7800 7.7600	7.9800 8.0000 8.0600 8.1600	3075 1308 3 10	4 6 1 2
POLIMEXMS	7,9950	17:00	752	8.05	-0.68 %	26	7.9700	7.9950	5914	638	5 075	[+]
PXM	7.86 8.10	7.2450 8.8550	17:00 17:00 17:00 17:00	600 979 500 2277	7,9950 7,9950 7,9950 7,9950	1 1 1 1	26 12 26 27	7.9550 7.9500 7.9450 7.9350	8.0000 8.0100 8.0200 8.0250	1659 4654 218 4657	4 1 2 2
POLTREG	19,0000	17:02	300	19.90	-4.52 %	220	18.5000	19.0000	1612	74	1 374	[+]
PTG	17.20 19.90	16.2000 19.7000	17:00 17:00 17:00 16:47	143 445 500 11	19,0000 19,0000 19,0000 18,5000	1 2 1 1	150 600 700 620	18.3500 18.3000 18.2500 18.1000	19.4000 19.6500 19.7000 19.8000	39 570 852 2290	1 1 1 1
POLWAX	0,9740	17:00	100	0.98	-0.61 %	500	0.9600	0.9740	795	5	5	[+]
PWX	0.95 0.98	0.8820 1.0750	15:44 11:38 11:38 11:38	505 1269 12 719	0,9740 0,9500 0,9500 0,9500	2 2 1 2	7731 1015 11 6950	0.9500 0.9480 0.9460 0.9400	0.9760 0.9780 0.9800 0.9820	12 12 5459 5233	1 1 1 2
PRAGMAINK	3,1400	11:32	3	3.14	0.00 %	97	3.1400	3.3000	20	0	1	[+]
PRI	3.14 3.14	2.8400 3.4400	11:32 11:32 11:32 11:31	5 3 2 150	3,1400 3,1400 3,1400 3,1400	1 1 1 1	200 500 100 200	3.1000 3.0800 3.0600 3.0400	3.3200 3.3400 3.3600 3.3800	100 57 20 70	1 1 1 2
PROCHEM	24,1000	12:12	1	24.10	0.00 %	98	23.4000	24.1000	44	0	0	[+]
PRM	24.10 24.10	21.7000 26.5000	12:12 12:12 12:12 09:00	1 1 1 1	24,1000 24,1000 24,1000 24,1000	1 1 1 1	100 100 140 72	23.2000 22.9000 22.2000 22.0000	24.2000 24.6000 24.7000 24.9000	310 24 318 67	1 1 1 1
PROJPRZEM	17,2500	12:17	18	17.50	0.00 %	44	16.9500	17.2500	230	0	3	[+]
PJP	17.25 17.50	15.7500 19.2500	12:16 09:00 16:38 16:37	165 1 10 93	17,2500 17,5000 17,2500 17,2500	1 1 1 1	7 200 89 100	16.9000 16.7500 16.7000 16.6500	17.4000 17.5000 17.6000 18.0000	432 9 199 250	1 1 1 1
PROTEKTOR	1,2440	16:30	80	1.25	-0.16 %	473	1.2360	1.2440	693	89	111	[+]
PRT	1.20 1.29	1.1220 1.3700	16:25 15:54 15:20 15:18	4 516 1000 11	1,2440 1,2360 1,2360 1,2360	2 1 2 2	1500 100 200 2090	1.2300 1.2280 1.2260 1.2240	1.2460 1.2480 1.2500 1.2600	1120 25 30 30	2 1 1 1
PTWP	129,0000	16:48	1	125.00	3.20 %	12	127.5000	129.5000	67	0	7	[+]
PTW	125.00 129.00	112.5000 137.5000	16:48 16:48 16:48 13:26	1 1 6 1	129,0000 129,0000 129,0000 125,0000	1 2 3 3	1 2 18 70	127.0000 126.0000 125.0000 124.0000	130.0000 130.5000 132.5000 133.0000	394 1 244 188	4 1 1 1
PULAWY	47,4000	17:00	10	47.80	2.38 %	165	47.4000	48.0000	118	1	65	[+]
ZAP	46.60 47.90	43.1000 52.4000	16:48 16:34 16:34 16:33	9 4 6 32	47,2000 47,2000 47,9000 47,9000	1 1 1 4	557 100 100 555	47.3000 47.2000 47.1000 47.0000	48.2000 48.3000 48.4000 48.5000	88 189 60 102	2 3 1 2
PURE	1,9000	17:04	97	1.90	0.00 %	65	1.8640	1.9000	53	147	273	[+]
PUR	1.84 1.90	1.7100 2.0900	17:04 17:04 17:04 16:47	150 1794 414 586	1,9000 1,9000 1,9000 1,9000	1 2 4 1	2000 1200 4715 1453	1.8540 1.8520 1.8500 1.8440	1.9060 1.9140 1.9200 1.9300	990 800 2611 500	1 1 1 1
PZU	64,6200	17:02	25	65.30	-1.04 %	162	64.6200	64.6600	50	1 153	74 786	[+]
PZU	64.62 65.32	58.7800 71.8200	17:01 17:00 17:00 17:00	50 2112 1971 104	64,6200 64,6200 64,6200 64,6200	8 4 5 3	2604 226 3427 2026	64.6000 64.5800 64.5600 64.5400	64.7000 64.7400 64.7600 64.7800	5000 352 29 800	1 1 1 3
QNATECHNO	47,0000	16:24	10	46.90	0.00 %	4	46.2000	46.9000	80	3	119	[+]
QNA	45.80 49.00	42.3000 51.4000	16:16 16:16 16:16 16:16	11 50 5 1	45,8000 46,0000 46,0000 46,0000	1 1 3 1	4 1 32 170	46.1000 46.0000 45.8000 45.6000	47.0000 47.2000 47.3000 47.4000	65 1 60 170	1 1 1 1
QUERCUS	12,5000	17:00	4987	12.46	0.00 %	200	12.4000	12.5000	3000	26	319	[+]
QRS	12.44 12.64	11.2200 13.7000	17:00 16:43 16:43 15:44	13 4810 190 260	12,5000 12,4400 12,4400 12,5000	1 1 1 3	360 215 800 1100	12.3400 12.3000 12.2200 12.2000	12.5400 12.6000 12.6200 12.6400	8577 500 20 1026	1 1 1 5
RAFAMET	57,2000	17:00	42	59.90	-4.51 %	29	57.1000	57.2000	83	0	15	[+]
RAF	57.20 59.90	54.0000 65.8000	17:00 16:32 16:32 16:27	20 20 22 8	57,2000 58,0000 58,2000 58,2000	1 1 1 2	60 20 10 34	56.5000 56.3000 56.1000 55.0000	57.3000 58.2000 58.6000 58.7000	62 52 10 30	1 1 1 1
RAINBOW	140,3000	17:00	5	140.30	-0.78 %	434	140.0000	140.3000	58	23	3 235	[+]
RBW	139.60 141.20	126.3000 154.3000	17:00 17:00 17:00 17:00	12 3 65 29	140,3000 140,3000 140,3000 140,3000	2 1 1 2	5 1 2 8	139.9000 139.8000 139.7000 139.6000	140.5000 140.6000 140.8000 140.9000	35 8 25 62	1 2 3 7
RANKPROGR	4,6500	17:00	5	4.67	1.86 %	10	4.5300	4.6500	1333	6	27	[+]
RNK	4.46 4.70	4.2050 5.1300	11:17 11:15 11:10 11:08	384 129 36 715	4,6900 4,7000 4,6800 4,6800	1 1 1 1	1560 1111 298 2650	4.5250 4.5200 4.5150 4.5000	4.6600 4.6800 4.6900 4.7000	466 345 1995 1044	1 1 3 2
RAWLPLUG	14,2000	17:00	196	14.30	-0.70 %	220	13.7500	14.2000	1005	6	79	[+]
RWL	13.70 14.30	12.9000 15.7000	17:00 17:00 16:06 15:57	1000 32 43 7	14,2000 14,2000 14,0500 14,0500	1 1 1 1	290 8 100 3	13.7000 13.6500 13.5500 13.4000	14.3000 14.4500 14.5000 14.8000	1 1 1561 1169	1 1 1 5
RELPOL	5,6400	16:44	2	5.62	-1.74 %	8	5.6400	5.7200	41	3	19	[+]
RLP	5.60 5.74	5.0600 6.1800	16:40 15:24 15:00 14:51	1959 111 10 10	5,7200 5,7200 5,7400 5,7000	2 2 1 3	30 1086 417 1515	5.6200 5.6000 5.5800 5.5600	5.7400 5.8000 5.8200 5.8400	989 70 960 510	1 3 3 2
REMAK	10,3500	12:53	10	10.35	0.00 %	20	9.9600	10.3500	869	0	0	[+]
RMK	10.35 10.35	9.3200 11.3500	09:04 09:00 17:00 17:00	1 2 1 4	10,3500 10,3500 10,3500 10,3500	1 2 1 1	130 628 131 50	9.9400 9.8400 9.8200 9.8000	10.4500 10.5000 10.6000 10.7000	48 50 146 1141	1 1 1 4
RENDER	77,2000	16:42	3	76.20	-0.52 %	3	76.0000	77.2000	47	0	8	[+]
RND	75.40 78.00	68.6000 83.8000	11:23 09:47 09:47 09:47	3 18 32 1	78,0000 75,4000 75,6000 75,8000	1 1 3 2	18 20 96 49	75.8000 75.6000 75.4000 75.2000	77.8000 78.0000 78.8000 79.0000	7 97 15 72	2 1 1 1
ROPCZYCE	24,7000	15:41	10	24.80	-0.40 %	6	24.7000	24.8000	80	0	12	[+]
RPC	24.70 25.10	22.4000 27.2000	14:51 14:51 14:32 14:20	7 66 1 30	25,1000 25,0000 25,0000 25,0000	1 1 1 1	67 202 20 200	24.6000 24.5000 24.4000 24.2000	24.9000 25.0000 25.1000 25.2000	1000 10 13 225	1 1 2 3
RYVU	17,3600	17:00	115	17.96	-1.92 %	35	17.3600	17.4000	1596	56	991	[+]
RVU	17.30 17.98	16.1800 19.7400	17:00 16:49 16:49 16:48	35 29 50 60	17,3600 17,4000 17,4000 17,3600	2 4 6 1	200 206 1404 100	17.3400 17.3200 17.3000 17.2800	17.4200 17.4400 17.4600 17.5000	120 120 131 114	1 1 1 2
SANOK	21,5000	15:19	5	21.70	-0.92 %	305	21.5000	21.6000	562	2	45	[+]
SNK	21.30 21.70	19.5500 23.8000	15:19 14:35 14:06 12:38	1 4 1 1	21,5000 21,6000 21,6000 21,6000	3 7 5 3	262 773 862 413	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	1167 656 270 3139	7 3 1 4
SANTANDER	45,5200	16:48	105	45.61	-0.19 %	11	43.3000	45.6850	172	1	63	[+]
SAN	45.45 46.00	41.0450 50.1600	16:39 14:38 14:38 13:19	120 122 6 10	45,4500 45,6850 45,7200 45,6850	2 1 1 1	107 80 647 93	42.5000 39.8000 38.5000 37.5000	45.7600 45.7800 46.0000 46.3500	250 159 17 44	1 1 2 1
SANWIL	1,3200	15:36	1359	1.34	0.00 %	6641	1.3200	1.3350	2926	2	3	[+]
SNW	1.32 1.34	1.2050 1.4650	15:33 14:48 16:22 16:22	641 74 159 150	1,3200 1,3350 1,3200 1,3200	1 1 3 5	500 996 11050 10291	1.3100 1.3000 1.2950 1.2900	1.3400 1.3450 1.3500 1.3600	1020 180 20 468	2 1 1 1
SCANWAY	374,0000	17:00	1	385.00	-2.86 %	97	374.0000	375.0000	59	13	4 857	[+]
SCW	367.00 390.00	347.0000 423.0000	17:00 17:00 17:00 17:00	2 2 2 3	374,0000 374,0000 374,0000 374,0000	2 2 5 4	101 14 117 72	373.0000 372.0000 371.0000 370.0000	376.0000 377.0000 378.0000 379.0000	159 28 20 1	1 3 2 1
SCPFL	117,2000	16:49	100	117.20	0.17 %	18	116.8000	117.2000	7	1	80	[+]
SCP	116.60 117.80	105.6000 128.8000	16:49 16:49 16:49 16:43	1 2 5 12	117,0000 116,8000 116,8000 117,2000	3 1 3 2	46 78 79 22	116.0000 115.2000 115.0000 114.0000	117.6000 117.8000 118.0000 118.2000	40 34 163 106	1 2 2 4
SECOGROUP	36,4000	12:03	54	36.40	1.11 %	505	36.0000	36.4000	154	0	6	[+]
SWG	36.20 36.40	32.8000 40.0000	12:03 12:03 11:36 11:32	8 83 1 4	36,4000 36,2000 36,2000 36,2000	1 1 2 2	1 56 270 1100	35.8000 35.6000 35.2000 34.0000	36.6000 37.2000 38.0000 38.2000	220 5 508 100	1 1 2 1
SEKO	11,4500	16:43	10	11.45	0.44 %	4321	11.4500	11.5000	2900	4	45	[+]
SEK	11.30 11.50	10.3500 12.5500	16:20 16:05 16:05 15:48	2 301 510 8	11,4500 11,5000 11,5000 11,4500	2 3 1 2	281 905 426 1419	11.3500 11.3000 11.2500 11.2000	11.5500 11.6000 11.6500 11.7000	719 1745 1 1005	3 7 1 4
SELENAFM	48,6000	16:34	1	48.80	-0.21 %	50	48.7000	49.0000	45	2	94	[+]
SEL	48.60 49.00	44.0000 53.6000	16:34 16:34 16:26 16:26	90 141 2 9	48,6000 48,8000 48,6000 48,6000	3 3 1 1	1077 175 1 100	48.6000 48.5000 48.3000 48.1000	49.1000 49.2000 49.3000 49.5000	8 100 35 100	1 1 1 1
SELVITA	30,8000	17:00	17	30.50	0.98 %	18	30.8000	30.9500	400	12	374	[+]
SLV	30.20 31.20	27.4500 33.5500	17:00 17:00 17:00 16:48	33 23 120 604	30,8000 30,8000 30,8000 31,0000	1 3 1 1	200 1617 32 100	30.7500 30.6000 30.4000 30.3000	31.0000 31.1000 31.1500 31.2000	494 125 87 70	1 1 1 1
SFINKS	0,4830	17:00	2113	0.51	-4.17 %	2887	0.4830	0.4930	3487	47	23	[+]
SFS	0.48 0.51	0.4630 0.5640	17:00 17:00 17:00 13:52	40 500 412 13	0,4830 0,4830 0,4830 0,4980	1 1 2 1	3450 5200 21372 4000	0.4820 0.4810 0.4800 0.4740	0.4940 0.4980 0.4990 0.5000	3504 1530 5000 10000	1 1 1 1
SHOPER	44,5000	17:00	18	45.45	-1.11 %	77	43.7500	44.5000	13	18	808	[+]
SHO	43.50 45.50	40.9500 49.9500	17:00 17:00 17:00 17:00	71 1 9 1	44,5000 44,5000 44,5000 44,5000	1 2 2 3	1 160 102 173	43.7000 43.6500 43.6000 43.5000	44.6000 44.6500 44.7500 44.8000	133 133 133 139	1 1 1 2
SILVANO	4,8500	16:49	39	5.00	-7.79 %	448	4.6000	4.8000	6874	5	23	[+]
SFG	4.61 5.26	4.0500 4.9500	16:48 16:39 16:39 16:32	60 2 98 300	4,8500 4,6200 4,6200 4,6100	1 1 1 1	411 311 300 300	4.5200 4.5100 4.5000 4.3800	5.0000 5.1000 5.1800 5.2400	111 182 211 444	1 2 1 1
SIMFABRIC	1,5400	17:02	196	1.54	-1.91 %	800	1.5200	1.5420	2400	9	13	[+]
SIM	1.51 1.54	1.3880 1.6960	16:49 15:23 15:03 15:03	740 64 339 146	1,5400 1,5400 1,5100 1,5100	2 3 3 1	1565 1741 5050 1190	1.5100 1.5020 1.5000 1.4900	1.5620 1.5640 1.5780 1.5800	1171 1000 250 115	1 1 2 1
SKARBIEC	33,0000	17:02	208	33.50	-2.08 %	160	33.0000	33.8000	216	3	103	[+]
SKH	32.80 33.50	30.2000 36.8000	17:00 17:00 17:00 17:00	250 444 300 50	33,0000 33,0000 33,0000 33,0000	3 2 4 2	587 51 264 535	32.9000 32.8000 32.7000 32.6000	34.0000 34.1000 34.3000 34.4000	150 500 320 100	1 1 2 2
SKYLINE	1,6800	10:58	1	1.60	0.00 %	6747	1.5800	1.6800	4465	6	9	[+]
SKL	1.60 1.68	1.4400 1.7600	10:57 10:57 09:31 09:53	1000 200 4554 408	1,6000 1,6100 1,6000 1,6800	1 1 1 1	3000 831 288 10	1.5300 1.5000 1.4300 1.4200	1.6900 1.7900 1.8000 1.8800	3000 5000 380 690	1 1 1 1
SNIEZKA	92,0000	16:48	3	93.00	-0.43 %	270	92.0000	93.0000	30	2	214	[+]
SKA	92.00 93.80	83.8000 102.0000	16:48 16:48 16:42 16:40	3 16 11 1	92,0000 92,0000 93,0000 92,4000	1 1 1 1	14 50 17 9	91.8000 91.6000 91.2000 91.0000	93.2000 93.4000 93.8000 94.0000	130 19 50 193	2 1 2 6
SONEL	14,9000	14:06	1	14.70	1.02 %	45	14.6500	14.9000	224	0	7	[+]
SON	14.65 14.90	13.2500 16.1500	13:41 13:35 13:31 13:31	4 1 36 228	14,9000 14,9000 14,9000 14,9000	3 2 3 1	231 60 35 60	14.6000 14.5500 14.5000 14.4500	14.9500 15.0000 15.1000 15.1500	220 882 100 55	2 3 1 2
SOPHARMA	7,3000	16:46	200	0.00	0.00 %	195	6.6000	7.9200	89	0	0	[+]
SPH	0.00 0.00	6.5800 8.0200	16:46 16:46 15:50 13:57	83 175 185 42	7,2800 7,2000 7,0000 7,0000	1 1 1 1	109 56 2000 2000	6.1200 6.1000 6.0400 6.0200	7.9400 8.0000 8.1400 8.4000	77 1951 425 82	1 2 1 1
SPYROSOFT	439,0000	16:11	6	432.00	2.09 %	1	428.0000	433.0000	6	2	694	[+]
SPR	420.00 470.00	389.0000 475.0000	16:11 16:11 16:03 16:02	1 13 10 13	439,0000 438,0000 429,0000 426,0000	1 2 1 1	3 16 26 6	427.0000 426.0000 425.0000 423.0000	434.0000 435.0000 440.0000 443.0000	39 10 5 1	1 1 1 1
STALEXP	3,1650	17:01	333	3.13	1.44 %	296	3.1650	3.1700	1632	383	1 209	[+]
STX	3.12 3.20	2.8200 3.4400	17:00 17:00 17:00 17:00	667 500 1000 633	3,1650 3,1650 3,1650 3,1650	1 2 2 2	1000 2726 3436 2453	3.1600 3.1550 3.1500 3.1450	3.1750 3.1800 3.1850 3.1900	8500 1516 11000 3095	2 2 1 4
STALPROD	244,0000	15:08	12	244.00	-0.41 %	101	243.0000	244.0000	362	0	35	[+]
STP	242.00 245.00	220.0000 268.0000	14:55 14:50 11:40 11:40	15 10 1 20	244,0000 244,0000 245,0000 245,0000	8 9 9 3	157 272 193 46	242.0000 241.0000 240.0000 239.0000	245.0000 248.0000 249.0000 250.0000	374 18 11 95	6 2 1 8
STALPROFI	9,4400	17:00	7	9.52	-0.84 %	142	9.4400	9.4800	202	7	70	[+]
STF	9.42 9.52	8.5800 10.4500	14:30 14:13 14:08 14:08	20 6000 145 50	9,4200 9,4400 9,4200 9,4200	3 4 4 2	436 805 352 479	9.4200 9.4000 9.3800 9.3600	9.5000 9.5200 9.5400 9.5600	1098 784 1377 1083	3 4 6 5
STAPORKOW	4,7600	15:27	100	4.78	-0.83 %	288	4.7200	4.7600	68	0	2	[+]
ZUK	4.72 4.78	4.3200 5.2500	15:12 15:11 14:26 09:00	115 5 157 80	4,7200 4,7200 4,7200 4,7800	2 1 1 1	1210 1778 5000 281	4.7000 4.6800 4.6600 4.6400	4.7800 4.8000 4.8400 4.8600	2820 1598 1222 1150	2 1 1 2
SUNEX	2,8000	17:00	1	2.83	1.08 %	356	2.7900	2.8000	999	1	3	[+]
SNX	2.77 2.83	2.5500 3.1100	16:22 16:22 14:38 14:38	44 211 30 50	2,7900 2,7950 2,8200 2,8150	1 1 2 3	2 500 1125 1614	2.7750 2.7700 2.7550 2.7500	2.8200 2.8250 2.8300 2.8400	1430 719 937 719	2 1 2 3
SYGNITY	75,0000	17:00	7	76.90	-1.45 %	1003	75.0000	75.5000	117	8	566	[+]
SGN	74.30 76.90	69.3000 84.5000	16:48 16:46 16:46 16:45	20 59 6 12	75,5000 75,5000 75,2000 75,2000	2 1 2 2	194 65 122 75	74.5000 74.4000 74.3000 74.2000	75.7000 76.0000 76.1000 76.2000	80 307 65 65	1 3 1 1
SYNEKTIK	278,8000	17:03	10	288.00	-2.65 %	19	278.6000	279.0000	1	21	6 034	[+]
SNT	278.80 289.00	259.2000 316.8000	17:00 17:00 17:00 17:00	1 8 10 1	278,8000 278,8000 278,8000 278,8000	3 5 15 7	22 175 182 174	278.4000 278.2000 278.0000 277.8000	279.4000 279.8000 280.2000 280.6000	8 95 1 19	1 3 1 2
SYNTHAVERSE	2,9300	17:00	5	2.91	0.34 %	100	2.9050	2.9300	24572	49	143	[+]
SVE	2.89 2.95	2.6150 3.1950	17:00 16:49 16:49 16:36	19 40 100 100	2,9300 2,9300 2,9300 2,9250	1 2 1 8	3678 3004 800 11498	2.8950 2.8900 2.8850 2.8800	2.9350 2.9400 2.9500 2.9600	602 2759 1844 1447	1 3 2 2
TALEX	18,8000	16:34	41	18.90	0.00 %	300	18.7000	18.8000	45	1	10	[+]
TLX	18.60 18.90	17.1000 20.6000	16:34 15:35 15:35 14:34	14 145 13 287	18,7000 18,6000 18,6000 18,6000	1 1 9 2	11 284 683 3	18.6000 18.4000 18.3000 18.2000	18.9000 19.0000 19.8000 19.9000	559 110 30 67	3 1 1 2
TARCZYNSKI	120,0000	16:18	1	123.50	-2.83 %	72	119.5000	122.0000	100	1	86	[+]
TAR	120.00 123.50	111.5000 135.5000	16:05 16:05 16:05 16:05	1 100 1 200	121,0000 121,0000 121,0000 121,0000	6 6 6 2	173 90 104 45	119.0000 118.5000 118.0000 117.5000	122.5000 123.0000 123.5000 124.0000	2 1 25 16	2 1 1 1
TATRY MOUNTAIN	85,0000	16:49	11	81.00	-1.73 %	10	81.0000	85.0000	119	0	12	[+]
TMR	78.50 85.00	73.0000 89.0000	16:49 16:49 13:28 13:26	1 8 1 2	85,0000 85,0000 78,5000 80,0000	1 3 4 1	8 23 82 2	80.0000 79.0000 78.5000 77.0000	86.5000 87.0000 88.0000 88.5000	69 88 112 50	1 1 2 1
TAURONPE	9,6960	17:00	1945	9.66	0.92 %	1829	9.6880	9.6960	12653	2 664	25 832	[+]
TPE	9.57 9.84	8.6940 10.6250	17:00 17:00 17:00 17:00	35 1020 6045 6162	9,6960 9,6960 9,6960 9,6960	1 1 1 1	7507 258 2197 6080	9.6860 9.6820 9.6780 9.6740	9.7000 9.7020 9.7040 9.7060	5594 1127 2 27458	2 2 1 2
TENDERHUT	5,9800	11:57	43	0.00	0.00 %	40	5.8200	5.8400	40	0	0	[+]
THG	0.00 0.00	5.4000 6.5600	11:57 11:57 09:34 09:34	49 8 2 2	5,9800 5,8000 5,8000 5,8000	1 1 1 1	8 40 40 40	5.7800 5.7600 5.7400 5.7000	5.9800 6.0000 6.0200 6.0400	57 320 1340 30	2 2 2 1
TERMOREX	0,6950	13:41	14	0.71	0.72 %	486	0.6950	0.7050	341	0	0	[+]
TRR	0.70 0.71	0.6350 0.7750	10:27 09:49 09:00 09:57	21 23 115 120	0,7050 0,7050 0,7050 0,6900	4 2 2 1	7119 515 515 500	0.6900 0.6850 0.6800 0.6750	0.7100 0.7150 0.7200 0.7300	2187 6551 500 1308	2 3 1 3
TESGAS	1,9450	15:39	5	1.94	0.00 %	1477	1.9100	1.9450	782	3	5	[+]
TSG	1.90 1.95	1.7500 2.1300	14:12 14:12 14:12 11:27	1 10 119 20	1,9500 1,9450 1,9450 1,9450	3 3 3 4	887 2403 1250 4803	1.9000 1.8950 1.8900 1.8800	1.9550 1.9650 1.9700 1.9750	699 891 9732 1650	1 1 2 1
TEXT	43,0200	17:00	1	42.90	0.28 %	13	42.4000	43.0200	29	29	1 237	[+]
TXT	42.36 43.46	38.6200 47.1800	17:00 17:00 17:00 17:00	4 3 4 46	43,0200 43,0200 43,0200 43,0200	2 4 2 1	104 135 108 3	42.3200 42.3000 42.2000 42.0600	43.0600 43.0800 43.1000 43.1200	4 4 4 199	1 1 1 1
TORPOL	70,0000	17:00	9	70.40	-0.99 %	2	69.4000	70.0000	88	10	715	[+]
TOR	69.30 71.10	63.4000 77.4000	16:49 16:49 16:49 16:49	3 23 7 17	70,0000 69,8000 69,8000 69,9000	3 3 6 8	89 25 185 321	69.3000 69.2000 69.1000 69.0000	70.3000 70.4000 70.5000 70.6000	80 80 80 49	1 1 1 1
TOYA	8,7900	17:00	312	8.94	-1.68 %	1688	8.7900	8.8800	50	57	508	[+]
TOA	8.76 8.94	8.0500 9.8300	17:00 17:00 17:00 16:35	40 197 34 10	8,7900 8,7900 8,7900 8,8000	2 3 5 6	381 610 2557 1559	8.7800 8.7700 8.7600 8.7500	8.8900 8.9000 8.9100 8.9200	444 177 782 2166	3 4 2 2
TRAKCJA	3,8050	17:00	169	3.82	-0.13 %	336	3.7500	3.8050	167	137	522	[+]
TRK	3.75 3.89	3.4400 4.2000	17:00 17:00 17:00 17:00	1000 20 17 300	3,8050 3,8050 3,8050 3,8050	2 2 1 1	1476 2500 300 838	3.7450 3.7400 3.7300 3.7250	3.8100 3.8200 3.8250 3.8300	1200 3838 838 4838	2 3 1 3
TRANSPOL	23,8000	17:00	15	24.10	-1.65 %	592	23.3000	23.8000	165	21	477	[+]
TRN	22.50 24.20	21.7000 26.5000	17:00 17:00 16:49 16:49	49 20 1 3	23,8000 23,8000 23,8000 23,2000	1 3 1 2	111 260 487 402	23.2000 23.1000 23.0000 22.9000	23.9000 24.0000 24.1000 24.2000	110 1044 300 279	1 3 1 3
TSGAMES	91,9000	17:03	17	93.00	-1.55 %	3	91.9000	91.9500	500	15	1 405	[+]
TEN	91.30 93.30	83.7000 102.3000	17:00 17:00 17:00 17:00	6 27 175 348	91,9000 91,9000 91,9000 91,9000	1 2 8 6	4 35 401 127	91.7500 91.5000 91.4000 91.3000	92.0000 92.1000 92.5000 92.6000	1015 111 640 143	2 1 2 1
ULMA	64,0000	09:02	2	64.00	0.79 %	50	61.0000	64.0000	48	0	0	[+]
ULM	64.00 64.00	58.0000 70.0000	09:17 09:08 16:44 16:44	119 1 1 2	63,5000 59,0000 63,5000 62,5000	1 1 2 1	117 176 29 34	60.5000 60.0000 59.0000 58.5000	64.5000 65.0000 66.0000 67.0000	583 75 40 168	2 1 1 2
ULTGAMES	14,8000	17:00	1	14.90	-0.67 %	200	14.7000	14.8000	80	6	86	[+]
ULG	14.30 14.90	13.4500 16.3500	16:43 16:42 13:08 13:08	320 630 450 50	14,6500 14,6500 14,6000 14,6000	2 1 1 1	140 45 257 1	14.6500 14.6000 14.5000 14.3000	14.8500 14.9000 15.1500 15.2000	500 5 133 205	2 1 1 2
UNIBEP	14,1800	16:49	142	13.84	2.46 %	3	14.0200	14.1800	62	5	68	[+]
UNI	13.70 14.22	12.4600 15.2200	16:48 16:48 16:48 16:48	3 50 40 3	14,2200 14,2200 14,2200 14,2200	1 1 1 3	2 400 148 138	13.9800 13.9200 13.9000 13.8800	14.2200 14.2400 14.2800 14.3000	97 70 50 212	1 1 1 3
UNICREDIT	314,9000	09:00	10	314.90	0.00 %	13	296.0000	314.9500	5	0	3	[+]
UCG	314.90 314.90	283.4500 346.3500	15:35 14:23 14:22 14:19	5 50 50 20	314,9000 314,4500 314,4000 314,4000	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	315.0000 315.1000 330.0000 334.0000	5 35 136 11	1 1 3 2
UNIMOT	163,0000	17:00	5	161.60	1.12 %	70	161.0000	163.0000	7	2	378	[+]
UNT	160.80 165.00	145.6000 177.6000	17:00 17:00 17:00 17:00	7 8 9 12	163,0000 163,0000 163,0000 163,0000	1 2 1 2	30 31 30 32	160.8000 160.6000 160.4000 160.0000	163.2000 163.4000 163.6000 163.8000	52 26 30 15	3 1 1 1
URTESTE	43,0000	16:47	1	43.20	-0.46 %	24	42.0000	43.1000	8	0	3	[+]
URT	41.80 43.30	38.9000 47.5000	11:40 10:37 10:36 09:13	10 1 10 1	43,2000 43,3000 42,0000 43,2000	1 3 2 1	1 229 80 80	41.9000 41.8000 41.7000 41.6000	43.2000 43.3000 43.5000 43.9000	436 1 12 20	2 1 1 1
VERCOM	133,8000	17:00	5	132.60	1.52 %	1	130.8000	133.8000	91	7	877	[+]
VRC	131.00 135.00	119.4000 145.8000	17:00 17:00 17:00 17:00	1 2 15 14	133,8000 133,8000 133,8000 133,8000	2 3 3 1	7 62 55 46	130.4000 130.2000 130.0000 129.8000	134.0000 134.2000 134.4000 134.6000	67 46 46 46	2 1 1 1
VIGOSYS	612,0000	16:41	1	610.00	0.33 %	6	600.0000	612.0000	6	0	277	[+]
VGO	592.00 616.00	550.0000 670.0000	16:41 16:41 16:41 16:36	2 1 1 1	612,0000 612,0000 612,0000 612,0000	3 4 5 8	12 34 33 91	598.0000 594.0000 592.0000 590.0000	614.0000 616.0000 618.0000 620.0000	15 64 345 105	3 7 8 9
VINDEXUS	14,1500	16:28	410	14.15	-0.70 %	2136	14.1500	14.2500	1016	3	40	[+]
VIN	14.15 14.25	12.7500 15.5500	16:28 15:58 15:03 13:42	1000 500 500 5	14,1500 14,1500 14,1500 14,2000	2 3 6 3	1011 498 2953 1171	14.1000 14.0500 14.0000 13.9000	14.4000 14.5000 14.5500 14.6000	213 682 334 722	2 1 2 4
VIVID	0,6380	16:47	10	0.63	0.16 %	72	0.6390	0.6400	29768	18	11	[+]
VVD	0.63 0.64	0.5670 0.6910	16:47 16:35 16:35 16:34	10 10 10 10	0,6350 0,6390 0,6390 0,6380	1 2 1 1	45 14078 1750 5000	0.6290 0.6230 0.6220 0.6200	0.6420 0.6450 0.6470 0.6480	10 1600 391 1200	1 3 1 1
VOTUM	46,8500	17:00	9	47.35	-1.16 %	33	46.8500	46.9000	502	11	512	[+]
VOT	46.15 47.40	42.6500 52.0000	17:00 17:00 16:45 16:45	1 2 5 25	46,8500 46,8500 46,8500 46,8500	1 3 1 1	2 142 7 24	46.6500 46.5500 46.5000 46.4500	46.9500 47.0000 47.1500 47.2000	817 84 151 1041	1 2 2 3
VOXEL	97,1000	16:47	7	98.50	-1.02 %	173	97.3000	97.8000	44	10	959	[+]
VOX	96.20 98.50	88.7000 108.2000	16:47 16:47 16:46 16:44	3 5 20 25	97,2000 97,1000 97,1000 97,2000	1 1 1 1	25 200 10 4	97.1000 97.0000 96.8000 96.4000	98.0000 98.2000 98.3000 98.4000	10 50 30 59	1 1 1 2
VRGSA	5,6000	17:00	107	5.70	-3.11 %	450	5.5800	5.6000	2011	66	372	[+]
VRG	5.52 5.76	5.1400 6.2600	17:00 16:48 16:41 16:36	40 461 300 2	5,6000 5,5400 5,5200 5,5200	2 1 3 4	578 2000 3798 2012	5.5600 5.5400 5.5200 5.5000	5.6200 5.6400 5.7200 5.7800	718 3718 1 930	1 2 1 2
WARIMPEX	2,3100	17:02	500	2.32	-0.43 %	2718	2.2900	2.3200	811	3	6	[+]
WXF	2.30 2.32	2.0900 2.5500	16:30 16:21 16:03 13:16	834 499 50 1	2,3100 2,3000 2,3200 2,3000	3 2 6 1	2028 2443 4715 703	2.2700 2.2600 2.2500 2.2400	2.3300 2.3500 2.3600 2.3700	680 2771 273 1000	1 3 1 1
WASKO	6,3000	17:03	725	6.58	-4.26 %	275	6.3000	6.3400	400	99	652	[+]
WAS	6.26 6.90	5.9400 7.2200	17:01 17:00 17:00 17:00	303 23 374 300	6,3000 6,3000 6,3000 6,3000	3 3 1 1	1615 556 900 200	6.2600 6.2400 6.2200 6.2000	6.3600 6.3800 6.4200 6.4400	3 570 600 300	3 8 1 1
WAWEL	798,0000	16:05	4	800.00	1.27 %	56	790.0000	798.0000	3	0	176	[+]
WWL	788.00 800.00	720.0000 880.0000	15:23 15:13 14:04 13:47	1 1 2 1	798,0000 798,0000 798,0000 798,0000	4 1 1 1	29 2 4 3	788.0000 786.0000 784.0000 782.0000	800.0000 804.0000 808.0000 810.0000	157 11 1 80	3 2 1 3
WIELTON	5,7000	17:00	5	5.65	1.24 %	5	5.6600	5.7000	616	298	1 684	[+]
WLT	5.65 5.72	5.0900 6.2100	16:41 16:41 16:36 16:36	485 115 20 5	5,6500 5,6900 5,6900 5,6900	3 2 2 4	1347 550 991 414	5.6500 5.6400 5.6300 5.6200	5.7100 5.7200 5.7300 5.7400	5 25 32 15	1 2 3 3
WIKANA	7,9500	14:06	159	7.90	-0.62 %	995	7.6500	7.9500	1080	0	3	[+]
WIK	7.90 7.95	7.1500 8.6500	11:17 09:38 09:25 09:18	1 100 50 1	7,9500 7,9000 7,9000 7,9000	1 2 2 1	450 2 4 1869	7.5000 7.1000 7.0500 7.0000	8.0000 8.1000 8.2000 8.3000	4579 3976 415 700	6 4 1 2
WIRTUALNA	58,5000	17:00	22	58.60	-0.17 %	34844	58.5000	58.6000	28075	16	924	[+]
WPL	58.50 58.60	52.8000 64.4000	17:00 17:00 17:00 16:49	13 15 1 28	58,5000 58,5000 58,5000 58,6000	11 1 1 8	22954 1000 100 988	58.4000 58.3000 58.1000 58.0000	58.7000 58.8000 58.9000 59.0000	143 1013 230 1975	7 20 9 24
WITTCHEN	15,9800	16:48	7	15.83	0.88 %	1	15.8800	15.9800	3309	10	159	[+]
WTN	15.78 16.01	14.2500 17.4100	16:48 16:48 16:06 16:06	160 1 8 86	15,9800 15,9700 15,9700 15,9700	1 1 1 3	200 1 1 73	15.8600 15.8500 15.8300 15.8200	16.0000 16.0200 16.0300 16.0400	1 1 1 1	1 1 1 1
WOODPCKR	2,9100	16:45	10	2.86	-0.34 %	206	2.8500	2.9100	1277	5	15	[+]
WPR	2.84 2.94	2.5800 3.1400	16:22 16:22 15:51 15:51	955 5 436 64	2,9200 2,9200 2,8500 2,8700	1 2 1 1	343 1400 5 3079	2.8400 2.8200 2.8100 2.8000	2.9200 2.9300 2.9400 2.9500	975 1174 36 3267	1 2 1 3
XPLUS	2,7800	15:21	1	2.75	1.46 %	21	2.7100	2.7900	478	3	9	[+]
XPL	2.68 2.80	2.4800 3.0200	14:18 14:08 13:50 13:04	35 75 36 500	2,7900 2,7900 2,8000 2,7900	3 1 2 1	55 100 102 139	2.7000 2.6800 2.6500 2.6400	2.8000 2.8100 2.8200 2.8300	1964 20 2039 4000	1 1 1 2
XTB	108,8400	17:02	144	110.00	-1.02 %	60	108.7800	108.8400	267	228	24 935	[+]
XTB	108.00 110.80	99.0000 121.0000	17:02 17:00 17:00 17:00	398 224 178 171	108,8400 108,8400 108,8400 108,8400	2 2 2 2	43 35 1645 9	108.7600 108.7400 108.7200 108.7000	108.9000 109.0000 109.0200 109.0800	4 172 59 196	1 3 1 2
XTPL	58,7000	17:00	22	59.70	-1.68 %	13	58.7000	59.6000	56	1	74	[+]
XTP	57.80 60.10	53.8000 65.6000	16:48 16:42 16:17 16:05	5 3 1 3	58,7000 58,7000 59,6000 59,6000	1 1 1 2	14 6 188 157	58.6000 58.3000 58.2000 58.0000	59.8000 59.9000 60.0000 60.1000	33 68 1145 10	3 4 4 1
YARRL	6,5000	16:15	2	6.58	-0.31 %	190	6.4400	6.5000	498	3	17	[+]
YRL	6.50 6.64	5.9400 7.2200	13:45 12:32 12:32 12:32	2 60 2 1041	6,5200 6,5400 6,5400 6,5400	1 1 1 4	464 20 5 260	6.4000 6.3000 6.2800 6.2200	6.5200 6.5400 6.5600 6.5800	1498 150 3432 120	2 1 1 2
ZABKA	25,0000	17:00	100	24.80	0.81 %	8179	25.0000	25.0100	2044	2 874	71 787	[+]
ZAB	24.77 25.16	22.3200 27.2800	17:00 17:00 17:00 17:00	1650 3180 3180 3942	25,0000 25,0000 25,0000 25,0000	1 1 1 1	913 324 2633 145	24.9900 24.9800 24.9700 24.9600	25.0200 25.0300 25.0400 25.0500	1120 8430 286 947	2 2 4 3
ZAMET	0,8580	17:00	6	0.85	-1.15 %	127	0.8580	0.8680	8758	0	0	[+]
ZMT	0.85 0.87	0.7680 0.9360	14:39 13:36 11:59 09:56	18 39 30 142	0,8680 0,8680 0,8680 0,8540	2 1 2 1	2874 858 1416 61	0.8560 0.8540 0.8520 0.8480	0.8700 0.8760 0.8780 0.8840	10000 1049 3069 68	1 1 3 2
ZEPAK	18,8000	16:49	6	19.00	-0.74 %	200	18.8000	18.9000	382	4	72	[+]
ZEP	18.70 19.08	17.1000 20.9000	16:40 16:37 16:34 16:34	5 1 1 1	18,8000 18,8000 18,7600 18,7800	1 3 2 3	80 611 75 76	18.7200 18.7000 18.6800 18.6600	18.9800 19.0000 19.0600 19.0800	1 220 1674 389	1 1 1 1
ZREMB	9,2300	17:00	16	9.40	-1.81 %	134	9.2300	9.3400	2115	19	180	[+]
ZRE	9.18 9.42	8.4600 10.3400	17:00 17:00 17:00 16:49	2 2 3 32	9,2300 9,2300 9,2300 9,3400	4 4 3 2	506 274 630 16	9.1800 9.1600 9.1500 9.1400	9.3500 9.3700 9.3800 9.4000	340 280 140 1100	2 1 1 1
ZUE	12,6000	17:00	7	12.35	0.40 %	1427	12.4500	12.6000	599	7	81	[+]
ZUE	12.35 12.60	11.1500 13.5500	17:00 17:00 16:38 16:37	620 250 651 315	12,6000 12,6000 12,4500 12,4500	4 3 2 3	1465 2000 2250 2600	12.4000 12.3500 12.2500 12.2000	12.6500 12.7000 12.8000 12.8500	420 30 370 457	2 2 3 3

GPW	Świat	Waluty

Notowania GPW
WIG	136675.3	-0.86%	05-26
WIG20	3682.1	-1.01%	05-26
WIG20 Fut	3647.0	-0.92%	05-26
WIG20USD	1010.4	-1.29%	05-26
mWIG40	9608.2	-0.56%	05-26
sWIG80	31908.7	+0.04%	05-26

Notowania Świat
US BlueChip	50461.7	-0.23%	05-26
Nasdaq100	30001.3	+1.76%	05-26
Nikkei	64996.1	-0.25%	05-26
DAX	25184.9	-0.80%	05-26
Ropa WTI	93.5	-0.12%	0:15
Złoto	4505.3	-0.05%	0:15

Notowania Waluty
EUR/PLN	4.23553	0.00%	0:15
CHF/PLN	4.63494	-0.02%	0:15
USD/PLN	3.64121	-0.01%	0:15
EUR/USD	1.16322	+0.01%	0:15
GBP/USD	1.34482	-0.00%	0:15
USD/JPY	159.296	+0.02%	0:15

Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]

Wzrosty	Spadki	Staty
INTROL	7.64	5.52%
MAXCOM	6.30	5.35%
AGORA	9.08	5.34%
CAPITAL	3.56	5.33%
PHOTON	1.42	5.19%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.72	-9.23%
SILVANO	4.85	-7.79%
OPTEAM	8.10	-6.90%
GENOMTEC	5.21	-6.46%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		46 Spółek
Spada:		188 Spółek
Obrót:		1,691,593,432 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