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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,5800	16:18	700	2.54	0.78 %	623	2.5600	2.6200	995	10	25	[+]
06N	2.54 2.63	2.2900 2.7900	15:51 15:24 14:49 14:47	490 1 500 794	2,6200 2,6200 2,5600 2,5600	3 1 1 1	4306 416 1000 2000	2.5500 2.5400 2.5200 2.5100	2.6300 2.6400 2.6600 2.6700	800 1366 1730 1500	1 2 2 1
11B	153,5000	16:23	3	155.70	-0.97 %	19	153.4000	153.5000	263	23	3 507	[+]
11B	152.90 155.70	140.2000 171.2000	16:20 16:20 16:17 16:16	1 6 2 50	153,5000 153,5000 153,5000 153,4000	2 5 7 21	23 41 177 424	153.3000 153.2000 153.1000 153.0000	153.6000 153.7000 153.8000 154.0000	31 292 20 260	2 3 1 5
3RGAMES	0,6740	16:05	1	0.71	-5.07 %	8800	0.6800	0.6880	6825	55	38	[+]
3RG	0.67 0.71	0.6400 0.7800	16:05 16:04 16:03 16:03	16 1 15 15	0,6880 0,6740 0,6880 0,6880	1 1 2 1	296 2081 6999 1400	0.6740 0.6720 0.6700 0.6680	0.6920 0.6980 0.7000 0.7080	100 120 5504 5000	1 1 3 1
4MASS	4,2100	16:23	500	4.20	0.24 %	200	4.1750	4.2200	557	67	281	[+]
4MS	4.15 4.22	3.7800 4.6200	16:23 16:23 16:21 16:21	100 40 1000 840	4,2000 4,1950 4,1950 4,1700	1 1 2 1	2111 30 1650 150	4.1700 4.1650 4.1600 4.1550	4.2250 4.2300 4.2400 4.2450	2875 510 500 610	2 2 1 2
ABPL	102,6000	16:18	3	103.00	-0.97 %	17	102.6000	102.8000	215	102	10 482	[+]
ABE	100.20 103.00	92.7000 113.2000	16:16 16:16 16:16 16:07	1 1 10 1332	102,8000 102,8000 102,6000 102,4000	3 1 1 3	121 238 347 87	102.4000 102.2000 102.0000 101.4000	103.0000 103.6000 103.8000 104.0000	684 55 388 1346	1 3 4 9
ACAUTOGAZ	22,1000	15:53	5	22.40	-1.34 %	45	22.1000	22.2000	222	2	42	[+]
ACG	22.00 22.40	20.2000 24.6000	15:50 15:40 15:40 15:40	158 70 5 60	22,0000 22,0000 22,1000 22,1000	16 5 3 4	1225 104 107 58	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	564 1991 1130 100	4 5 4 1
ACTION	30,2000	16:25	18	30.55	-1.15 %	1	29.7000	30.2000	12	12	361	[+]
ACT	29.15 30.60	27.5000 33.6000	16:19 16:17 16:17 16:16	1 5 1 58	30,1000 30,1000 30,1000 29,1500	1 1 1 1	1 1 1 1	29.6500 29.6000 29.5500 29.5000	30.2500 30.3000 30.3500 30.4000	19 1700 40 205	1 2 3 4
ADIUVO	0,6200	14:56	863	0.62	-1.59 %	10	0.6000	0.6200	8203	35	22	[+]
ADV	0.60 0.63	0.5620 0.6860	14:56 14:48 14:47 14:40	2837 401 665 5	0,6200 0,6180 0,6120 0,6120	2 1 1 1	14972 2800 6000 15000	0.5900 0.5880 0.5640 0.5620	0.6280 0.6300 0.6320 0.6400	1940 8858 14835 11719	1 2 1 1
AGORA	9,0800	16:09	100	9.04	0.44 %	580	9.0800	9.1200	799	7	62	[+]
AGO	9.00 9.12	8.1400 9.9400	15:11 15:11 15:00 14:50	71 36 980 20	9,1200 9,1200 9,1000 9,1000	1 2 3 2	800 980 192 3048	9.0600 9.0400 9.0200 9.0000	9.1600 9.1800 9.2000 9.2200	490 1185 2274 200	2 5 5 1
AGROTON	5,6800	16:10	153	5.68	2.53 %	777	5.6600	5.8000	60	8	48	[+]
AGT	5.66 5.92	5.1200 6.2400	14:44 14:04 13:54 12:43	68 347 3 777	5,6600 5,6800 5,6800 5,7000	2 1 1 1	259 2000 7 6	5.6400 5.6000 5.5400 5.5200	5.8200 5.8400 5.8600 5.9000	1000 2268 178 1350	1 1 1 2
AIGAMES	0,9080	13:22	350	0.90	-1.09 %	350	0.9000	0.9080	15	16	14	[+]
ALG	0.88 0.92	0.8100 0.9900	12:41 12:41 12:41 12:11	2792 53 155 2325	0,8800 0,8820 0,8900 0,9100	1 2 1 2	1645 2508 1455 886	0.8820 0.8800 0.8780 0.8640	0.9100 0.9160 0.9180 0.9200	1075 111 1343 1000	2 2 1 1
AILLERON	16,8200	16:19	1	16.76	-1.64 %	119	16.8200	16.8400	50	23	395	[+]
ALL	16.76 17.24	15.1000 18.4200	16:12 16:11 16:05 16:05	50 50 44 56	16,8400 16,8400 16,8400 16,9800	2 2 2 1	120 60 161 10	16.8000 16.7800 16.7600 16.7400	16.9600 16.9800 17.1600 17.1800	44 200 3 1046	1 1 1 5
AIRWAY	0,3480	16:20	13043	0.34	0.29 %	9247	0.3475	0.3480	24023	454	156	[+]
AWM	0.32 0.36	0.3075 0.3755	16:18 16:18 16:18 16:15	753 4200 1594 1228	0,3475 0,3475 0,3475 0,3480	1 1 2 1	4800 2000 6800 4500	0.3380 0.3375 0.3370 0.3365	0.3570 0.3580 0.3600 0.3610	6600 10000 3670 450	1 1 1 1
ALIOR	111,5000	16:26	8	107.30	3.24 %	132	111.5000	111.6000	377	361	39 880	[+]
ALR	106.85 112.10	96.5800 118.0000	16:26 16:26 16:26 16:26	203 91 142 258	111,5000 111,5500 111,5500 111,5500	1 3 4 3	71 432 305 292	111.4500 111.4000 111.3500 111.3000	111.6500 111.7000 111.7500 111.8000	181 340 279 777	3 2 3 4
ALLEGRO	31,2350	16:25	192	31.11	0.73 %	3685	31.2300	31.2350	2582	5 017	156 606	[+]
ALE	30.84 31.42	28.0000 34.2200	16:25 16:25 16:25 16:25	1 178 96 577	31,2350 31,2350 31,2350 31,2350	2 2 1 1	2303 687 593 593	31.2250 31.2200 31.2150 31.2100	31.2400 31.2450 31.2500 31.2550	3346 4832 12295 3790	2 6 8 6
ALTA	1,4100	16:10	25	1.39	-1.05 %	277	1.3950	1.4100	861	99	137	[+]
AAT	1.39 1.43	1.2500 1.5200	16:09 15:33 14:35 13:31	123 55 20 2696	1,3950 1,4100 1,4100 1,3850	3 4 3 1	6851 15116 15798 1200	1.3900 1.3850 1.3800 1.3700	1.4250 1.4750 1.4800 1.4850	2635 5000 7203 145	2 1 2 1
ALTUSTFI	3,4000	14:48	100	3.30	0.59 %	3844	3.4000	3.4400	1743	23	78	[+]
ALI	3.22 3.45	2.9700 3.6300	14:42 14:40 14:40 14:40	823 249 33 7	3,4000 3,3800 3,3800 3,4000	1 1 1 1	585 600 859 151	3.3800 3.3700 3.2900 3.2600	3.4500 3.4600 3.4700 3.4800	929 391 3300 1536	3 2 3 2
AMBRA	17,2000	16:23	1	17.16	0.23 %	60	17.1400	17.2000	515	14	233	[+]
AMB	17.00 17.22	15.4600 18.8600	16:22 16:22 16:22 16:12	4 4 3 30	17,2000 17,2000 17,1800 17,1800	1 1 1 1	54 187 44 5	17.1200 17.1000 17.0800 17.0600	17.2200 17.2400 17.2600 17.2800	401 250 101 216	5 1 2 2
AMICA	64,5000	16:24	8	63.60	2.06 %	1	64.1000	64.5000	15	11	704	[+]
AMC	63.50 65.20	57.3000 69.9000	16:21 16:21 16:21 16:21	15 21 58 1	64,0000 64,0000 64,0000 64,0000	2 1 1 1	90 60 130 424	64.0000 63.9000 63.8000 63.7000	64.6000 64.7000 64.8000 64.9000	51 48 101 21	2 2 2 2
AMREST	13,8400	16:21	48	13.98	-0.29 %	565	13.8200	13.9600	511	61	848	[+]
EAT	13.80 14.12	12.6000 15.3600	16:21 16:21 16:21 16:15	225 52 38 208	13,8400 13,8400 13,8400 13,8400	1 1 2 2	200 30 309 1047	13.8000 13.7800 13.7600 13.7400	13.9800 14.0000 14.0200 14.0400	755 1855 3324 3641	2 4 3 4
ANSWEAR	25,6500	16:22	65	25.45	2.60 %	2090	25.5000	25.7000	775	62	1 557	[+]
ANR	24.85 25.65	22.9500 27.9500	16:22 16:22 16:22 16:10	35 10 1 2000	25,6500 25,6500 25,6500 25,4500	1 2 3 1	35 400 1051 99	25.4500 25.4000 25.3500 25.3000	25.7500 25.8000 25.9000 26.0000	515 101 108 1726	2 2 3 7
APATOR	22,9500	16:14	1	22.75	0.88 %	140	22.8000	22.9500	136	7	162	[+]
APT	22.55 23.00	20.5000 25.0000	16:14 16:14 16:14 16:13	3 4 36 60	22,9500 22,9500 22,9000 22,8000	1 4 1 6	100 692 1 168	22.7500 22.7000 22.6500 22.6000	23.0000 23.1000 23.1500 23.2000	1433 500 3 222	6 1 3 4
APLISENS	17,5000	14:21	47	17.60	-0.28 %	1570	17.5000	17.7000	10	1	14	[+]
APN	17.35 18.00	15.8500 19.3500	14:18 14:17 14:16 14:16	15 10 428 14	17,5000 17,5000 17,5000 17,3500	1 1 1 1	10 500 286 4	17.3500 17.2500 17.2000 17.0500	17.9500 18.0000 18.1000 18.1500	590 782 50 20	2 4 1 2
APSENERGY	2,5000	16:08	4	2.60	0.81 %	274	2.4900	2.5000	481	4	11	[+]
APE	2.49 2.60	2.3400 2.8600	16:03 15:32 14:36 14:02	15 5 500 100	2,5000 2,5000 2,5000 2,5000	1 3 1 1	2 3077 20 2	2.4800 2.4700 2.4600 2.4500	2.5500 2.5700 2.5800 2.5900	400 40 855 2896	1 2 1 1
ARCHICOM	44,0000	16:10	500	44.00	0.00 %	200	44.0000	44.2000	34	4	168	[+]
ARH	43.10 44.70	39.6000 48.4000	16:10 16:08 15:52 15:51	200 100 100 100	44,0000 44,0000 44,0000 44,0000	2 4 2 4	293 112 155 844	43.6000 43.4000 43.3000 43.2000	44.5000 44.8000 45.0000 45.1000	118 100 27 167	2 1 1 1
ARCTIC	8,0900	16:14	100	8.21	-1.46 %	983	8.0800	8.1000	1195	48	392	[+]
ATC	8.07 8.25	7.3900 9.0300	16:14 16:05 16:03 16:03	600 17 83 17	8,0900 8,0800 8,0800 8,0800	4 4 3 4	689 1210 444 1650	8.0700 8.0600 8.0500 8.0400	8.1100 8.1400 8.1700 8.1900	18485 8032 800 863	1 3 1 2
ARTIFEX	12,8600	15:44	35	13.00	0.47 %	937	12.8400	12.8800	10	3	35	[+]
ART	12.70 13.00	11.7000 14.3000	15:42 15:08 15:08 15:06	139 8 10 32	12,8600 12,8600 12,8600 12,8600	5 1 1 1	1465 950 300 634	12.8000 12.7200 12.7000 12.6200	12.9800 13.0000 13.0600 13.1800	19 985 380 607	1 3 1 1
ASBIS	29,9400	16:24	32	30.20	-0.73 %	91	29.8600	29.9400	1124	87	2 617	[+]
ASB	29.66 30.24	27.1800 33.2200	16:24 16:24 16:24 16:24	18 10 1 17	29,9400 29,9400 29,9400 29,9400	1 1 2 3	54 299 600 393	29.8400 29.8200 29.8000 29.7800	29.9600 29.9800 30.0000 30.0200	234 54 393 342	2 1 4 1
ASMGROUP	0,3340	16:21	17000	0.36	-5.65 %	8228	0.3340	0.3380	28775	377	128	[+]
ASM	0.33 0.36	0.3240 0.3920	15:42 15:12 14:50 14:50	235 50 375 1888	0,3360 0,3360 0,3380 0,3380	2 3 1 4	11966 16460 7000 13020	0.3320 0.3300 0.3280 0.3260	0.3400 0.3420 0.3460 0.3480	14500 1500 10765 19089	3 1 2 1
ASSECOBS	85,8000	16:19	30	85.60	0.23 %	39	84.6000	85.8000	9	9	741	[+]
ABS	84.00 86.00	77.2000 94.0000	16:14 16:10 16:09 16:00	1 1 29 6	85,8000 85,8000 85,6000 85,6000	2 2 1 3	51 45 1 51	84.4000 84.2000 84.0000 83.8000	86.0000 86.2000 86.4000 87.0000	622 30 92 108	3 1 2 3
ASSECOPOL	218,8000	16:24	15	219.80	-1.44 %	366	218.4000	218.8000	195	67	14 698	[+]
ACP	215.60 221.20	197.9000 241.6000	16:24 16:24 16:24 16:24	1 20 43 4	218,8000 218,8000 218,8000 218,8000	11 12 7 7	464 399 303 430	218.2000 218.0000 217.8000 217.6000	219.0000 219.2000 219.4000 219.6000	589 23 128 1548	4 1 2 4
ASSECOSEE	62,3000	16:24	1	62.90	-1.11 %	287	62.0000	62.3000	102	3	212	[+]
ASE	61.30 62.90	56.7000 69.1000	16:21 16:16 16:16 16:10	1 1 20 13	62,3000 62,0000 62,0000 62,3000	1 1 4 1	16 4 211 100	61.7000 61.6000 61.5000 61.4000	62.4000 62.5000 62.6000 62.7000	36 46 32 150	1 1 1 2
ASTARTA	46,0000	15:55	120	46.30	1.21 %	102	45.8500	45.9500	50	7	340	[+]
AST	45.65 46.80	41.7000 50.9000	15:55 15:37 15:37 15:37	12 13 30 137	46,0000 46,0000 46,0000 46,0000	1 2 3 1	10 301 510 40	45.6000 45.5500 45.5000 45.4500	46.0000 46.1500 46.3000 46.4000	678 25 40 388	3 1 1 3
ATAL	56,5000	16:25	118	56.70	0.71 %	478	56.3000	56.5000	452	4	200	[+]
1AT	56.30 56.70	51.1000 62.3000	16:25 16:21 16:19 16:19	32 25 25 8	56,4000 56,4000 56,4000 56,4000	4 3 2 2	147 23 333 17	56.2000 56.1000 56.0000 55.9000	56.7000 56.8000 56.9000 57.0000	112 55 15 895	3 3 1 7
ATENDE	2,8300	16:19	70	2.82	0.35 %	1598	2.8300	2.8600	5	39	112	[+]
ATD	2.80 2.87	2.5400 3.1000	16:18 16:13 16:04 14:16	994 5 10 200	2,8600 2,8600 2,8700 2,8300	1 3 2 2	9850 14204 7000 6850	2.8100 2.8000 2.7900 2.7800	2.8700 2.8800 2.8900 2.9000	1103 2001 6048 2598	3 2 6 2
ATLANTAPL	16,9000	16:00	2	16.95	-0.29 %	50	16.7000	16.9000	137	0	0	[+]
ATP	16.90 16.95	15.3000 18.6000	09:00 14:18 12:58 12:58	3 65 103 109	16,9500 16,9500 16,9500 16,9500	3 1 6 1	126 200 176 200	16.6000 16.5500 16.5000 16.4500	16.9500 17.0000 17.1000 17.3500	482 450 825 21	3 1 1 1
ATLANTIS	1,7600	14:53	799	1.71	-1.68 %	2222	1.7200	1.7600	2600	13	23	[+]
ATS	1.71 1.79	1.5400 1.8800	14:51 14:21 13:54 13:12	1201 50 1 1797	1,7600 1,7150 1,7600 1,7100	1 1 1 1	1950 8203 900 600	1.7150 1.7100 1.7050 1.6900	1.7700 1.7800 1.7900 1.7950	5152 1187 2848 520	4 1 2 1
ATMGRUPA	3,7500	15:35	110	3.75	-1.06 %	3	3.7700	3.7800	2211	13	48	[+]
ATG	3.71 3.79	3.3800 4.1200	15:35 15:19 15:10 14:31	100 11 6 130	3,7500 3,7800 3,7800 3,7300	2 1 3 11	1060 50 1255 4324	3.7500 3.7400 3.7200 3.7100	3.7900 3.8000 3.8200 3.8300	4625 3484 2618 104	3 5 1 1
ATREM	52,8000	16:23	38	51.40	3.53 %	194	52.8000	53.4000	337	13	682	[+]
ATR	51.20 53.40	46.3000 56.4000	16:22 16:17 16:12 16:12	20 20 1 1	53,0000 53,4000 53,4000 53,4000	3 7 1 8	485 1274 50 439	52.6000 52.4000 52.2000 52.0000	53.6000 53.8000 54.0000 54.2000	110 320 1636 349	3 3 10 4
AUTOPARTN	16,1600	16:24	100	16.48	-1.94 %	65	16.1400	16.1600	138	134	2 170	[+]
APR	15.98 16.48	14.8400 18.1200	16:22 16:22 16:22 16:22	35 10 35 60	16,1400 16,1400 16,1400 16,1400	3 3 3 4	10153 10160 11797 1323	16.1200 16.1000 16.0800 16.0600	16.1800 16.2000 16.2200 16.2400	864 627 561 4267	4 3 2 7
BBIDEVNFI	5,1000	15:26	433	5.00	2.00 %	439	5.0000	5.1000	353	6	28	[+]
BBD	4.96 5.10	4.5000 5.5000	15:26 15:26 14:47 14:22	136 12 1000 1	5,0500 5,0500 5,0000 4,9800	1 1 2 2	368 3 208 268	4.9800 4.9400 4.8600 4.8400	5.1500 5.2000 5.2500 5.3000	340 300 1 290	2 1 1 1
BENEFIT	3 345,0000	16:25	4	3,340.00	0.90 %	12	3340.0000	3350.0000	63	3	9 182	[+]
BFT	3,305.00 3,350.00	3010.0000 3670.0000	16:25 16:25 16:25 16:25	3 4 2 2	3 345,0000 3 345,0000 3 345,0000 3 345,0000	3 5 2 7	15 20 28 56	3335.0000 3330.0000 3325.0000 3320.0000	3355.0000 3360.0000 3365.0000 3370.0000	38 24 2 11	6 5 1 2
BEST	28,0000	16:23	132	27.00	5.26 %	270	28.0000	28.2000	1	2	68	[+]
BST	27.00 28.00	24.4000 29.6000	16:23 16:10 16:08 16:08	68 132 146 270	28,0000 28,0000 28,0000 28,0000	1 2 1 1	100 560 500 100	27.8000 27.2000 27.0000 26.8000	28.4000 28.6000 28.8000 29.0000	20 95 50 530	1 1 1 4
BETACOM	4,7000	14:54	5	4.74	-2.08 %	25	4.7000	4.7400	307	0	1	[+]
BCM	4.70 4.74	4.2800 5.2000	14:54 14:54 12:46 09:06	90 5 5 3	4,7000 4,7000 4,7400 4,7400	1 1 1 3	1850 658 10 396	4.6600 4.6400 4.6000 4.5000	4.8400 4.8800 4.9000 4.9200	1900 5382 979 373	2 3 1 1
BIGCHEESE	12,5000	13:46	205	12.38	0.97 %	122	12.1400	12.4600	200	2	23	[+]
BCS	12.10 12.50	11.1600 13.6000	13:46 13:46 13:44 13:13	600 65 30 30	12,5000 12,5000 12,2000 12,2000	3 9 1 1	181 1467 170 167	12.1000 12.0000 11.9800 11.9600	12.4800 12.5000 12.7400 12.8000	497 910 817 3	1 3 1 1
BIOCELTIX	79,0000	16:16	9	78.50	1.15 %	70	79.0000	79.4000	62	12	961	[+]
BCX	75.00 80.80	70.7000 86.3000	16:03 15:52 15:39 15:39	4 5 1 5	79,4000 79,3000 79,4000 79,4000	3 2 1 2	55 11 420 80	78.9000 78.8000 78.7000 78.4000	79.5000 80.0000 80.2000 80.5000	29 440 1870 265	1 4 3 7
BIOMAXIMA	11,9500	15:39	4	11.75	2.58 %	141	11.7500	11.9500	156	10	121	[+]
BMX	11.75 12.45	10.6000 12.9000	15:25 15:25 15:25 15:25	4 100 45 100	11,7500 11,7500 11,8000 11,8000	1 2 2 4	200 240 300 350	11.7000 11.6500 11.5500 11.5000	12.0000 12.2000 12.2500 12.3000	5580 1346 1008 1711	4 4 5 6
BIOTON	3,8500	16:16	4	3.90	-3.27 %	6	3.8600	3.8900	16	43	164	[+]
BIO	3.80 3.90	3.5100 4.2900	16:16 16:16 16:16 16:16	4 26 4 4	3,8500 3,8500 3,8500 3,8500	2 7 3 5	1006 121 13 966	3.8500 3.8400 3.8300 3.8200	3.9000 3.9200 3.9300 3.9500	1307 2 9 763	10 1 2 3
BLOOBER	24,3000	16:25	5	25.00	-2.02 %	190	24.1000	24.3000	246	39	927	[+]
BLO	23.55 25.00	22.5000 27.5000	16:25 16:24 16:23 16:23	5 4 5 5	24,3000 24,3000 24,3000 24,3000	1 1 1 1	15 1 42 100	24.0500 24.0000 23.9500 23.9000	24.3500 24.4000 24.4500 24.5000	2911 983 1624 2444	2 1 1 2
BNPPL	126,0000	16:25	100	128.50	0.40 %	300	126.0000	127.0000	392	40	5 091	[+]
BNP	125.00 128.50	116.0000 141.0000	16:25 16:25 16:24 16:24	71 20 161 17	126,0000 126,0000 126,0000 126,0000	4 7 3 2	991 898 222 155	125.5000 125.0000 124.5000 124.0000	127.5000 128.0000 128.5000 129.0000	130 421 342 219	1 4 4 2
BOGDANKA	18,0600	16:24	58	18.12	-0.55 %	210	18.0400	18.0600	869	48	861	[+]
LWB	17.90 18.18	16.3200 19.9200	16:19 16:16 16:16 16:16	70 100 6 63	18,0600 18,0600 18,0600 18,0600	2 11 1 2	4272 12030 150 385	18.0200 18.0000 17.9800 17.9600	18.1000 18.1200 18.1400 18.1600	743 5000 375 619	3 1 1 5
BOOMBIT	6,1200	16:03	220	6.26	-3.47 %	254	6.1000	6.1200	556	7	44	[+]
BBT	6.08 6.34	5.6400 6.8800	15:55 15:42 15:30 15:30	213 13 14 2	6,1200 6,1200 6,0800 6,0800	3 2 1 1	561 850 120 500	6.0800 6.0600 6.0400 6.0200	6.2000 6.3000 6.3400 6.3800	4501 100 1578 10	5 1 3 1
BORYSZEW	5,5400	16:21	2	5.52	0.36 %	988	5.5400	5.5600	3019	35	192	[+]
BRS	5.50 5.60	4.9700 6.0600	16:21 15:54 15:54 15:00	10 11 100 22	5,5400 5,5200 5,5200 5,5200	4 8 6 5	2520 2464 1528 2519	5.5200 5.5000 5.4800 5.4600	5.5800 5.6000 5.6200 5.6400	1838 4044 1947 500	3 5 2 1
BOS	10,0800	16:24	1	10.16	0.40 %	1	10.0400	10.0800	1604	19	187	[+]
BOS	9.95 10.16	9.1500 11.1600	16:11 16:11 15:57 15:57	10 10 10 8	10,0600 10,0600 10,0600 10,0000	1 2 4 1	1 21 962 2	10.0200 10.0000 9.9900 9.9800	10.1000 10.1200 10.1400 10.1600	808 650 200 1274	2 2 1 7
BOWIM	4,3000	16:13	97	4.33	-0.69 %	1203	4.3000	4.3600	3	11	48	[+]
BOW	4.30 4.37	3.9000 4.7600	16:13 15:59 15:59 15:59	3 1 3 3	4,3200 4,3700 4,3500 4,3400	3 3 4 4	291 2006 109 26	4.2900 4.2800 4.2700 4.2600	4.3700 4.3800 4.4000 4.4300	318 1227 5890 200	3 2 4 1
BRAND24	60,0000	13:23	130	60.00	0.00 %	255	60.0000	60.6000	109	0	26	[+]
B24	59.80 60.00	54.0000 66.0000	13:23 13:23 13:23 09:59	25 180 80 16	59,8000 59,8000 59,8000 60,0000	1 2 1 1	9 210 200 9	59.4000 58.6000 57.6000 56.6000	61.0000 61.4000 61.6000 62.0000	291 10 10 141	3 1 1 3
BUDIMEX	654,0000	16:25	2	636.00	3.38 %	37	653.6000	654.0000	7	41	26 489	[+]
BDX	630.80 658.00	572.4000 699.6000	16:25 16:25 16:25 16:25	3 14 4 1	654,2000 654,0000 654,0000 654,0000	1 2 2 3	13 68 33 112	653.0000 652.8000 652.4000 652.2000	654.2000 654.4000 654.6000 654.8000	49 45 60 13	4 5 3 1
BUMECH	14,4600	16:21	100	15.06	-3.86 %	248	14.4400	14.5000	273	87	1 266	[+]
BMC	14.18 15.06	13.5600 16.5600	16:21 16:16 16:16 16:16	10 92 98 190	14,4600 14,5000 14,5000 14,4600	3 3 1 2	779 373 8800 133	14.4200 14.4000 14.3600 14.3400	14.5200 14.5400 14.5600 14.5800	130 63 330 410	1 1 2 2
CAPITEA	0,3550	16:00	5800	0.36	-0.42 %	16200	0.3550	0.3590	4000	281	100	[+]
CAP	0.36 0.36	0.3240 0.3960	16:00 16:00 15:58 15:57	1200 3000 1499 2795	0,3550 0,3560 0,3560 0,3560	2 2 2 1	11500 11639 11015 10000	0.3525 0.3520 0.3515 0.3505	0.3595 0.3600 0.3610 0.3615	8600 26859 1753 9723	1 4 1 2
CAPTORTX	69,0000	16:22	1	64.20	6.48 %	299	69.0000	70.0000	79	12	826	[+]
CTX	64.20 71.40	63.6000 77.6000	16:20 16:20 16:20 16:16	2 7 13 22	69,4000 69,4000 69,4000 69,4000	1 1 9 1	6 100 523 20	68.4000 68.2000 68.0000 67.2000	70.2000 70.6000 70.8000 71.0000	650 121 48 3229	2 2 1 10
CASPAR	4,2200	09:01	2	4.22	0.00 %	5	4.0200	4.1000	1000	0	0	[+]
CSR	4.22 4.22	3.8000 4.6400	09:00 09:00 09:00 17:00	2 2 2 2	4,2200 4,2200 4,2200 4,2200	2 1 1 2	2003 256 3 229	4.0000 3.9000 3.7400 3.7200	4.1200 4.1800 4.2200 4.4000	100 1900 326 200	1 1 1 1
CAVATINA	13,3500	16:15	1	13.35	0.38 %	3119	13.3500	13.4500	3170	5	71	[+]
CAV	13.30 13.45	12.0500 14.6500	15:27 14:51 14:51 14:36	30 178 30 783	13,3500 13,4500 13,4500 13,3000	1 1 2 1	167 37 730 11	13.3000 13.2500 13.1000 13.0500	13.5000 13.6000 13.7000 13.8000	774 184 701 89	3 3 3 1
CCC	127,2500	16:25	3	123.10	5.21 %	126	127.2000	127.2500	78	1 116	142 623	[+]
CCC	122.50 131.85	110.8000 135.4000	16:25 16:25 16:25 16:25	15 62 25 1	127,2500 127,2500 127,2000 127,2000	3 5 5 8	545 330 164 902	127.1500 127.1000 127.0500 127.0000	127.3000 127.3500 127.4000 127.4500	1100 260 238 100	2 4 2 1
CDPROJEKT	247,9000	16:25	64	247.60	0.08 %	175	247.9000	248.1000	284	159	39 686	[+]
CDR	245.20 251.90	222.9000 272.3000	16:25 16:25 16:25 16:25	23 1 1 10	247,9000 247,9000 247,9000 248,0000	4 4 5 4	152 614 204 160	247.8000 247.7000 247.6000 247.5000	248.2000 248.3000 248.4000 248.5000	403 247 279 200	6 4 3 2
CDRL	9,4500	11:18	10	9.50	-0.53 %	830	9.0500	9.4500	820	1	10	[+]
CDL	9.35 9.50	8.5500 10.4000	09:28 09:27 09:27 09:12	135 830 35 5	9,3500 9,3500 9,3500 9,5000	4 1 1 1	252 2 7 77	9.0000 8.8000 8.5000 8.2000	9.5000 9.8500 10.0000 10.2000	342 35 5539 31	1 1 2 1
CELTIC	2,5000	16:05	1000	2.70	-7.41 %	178	2.4400	2.5000	3000	27	68	[+]
CPD	2.44 2.70	2.4300 2.9700	16:04 16:03 16:02 16:02	318 5 3905 700	2,5000 2,5000 2,4400 2,4400	2 1 2 1	1399 1202 4200 1328	2.4300 2.4100 2.4000 2.3400	2.6400 2.6800 2.6900 2.7000	1089 664 1000 161	1 2 1 1
CEZ	221,6000	16:07	8000	222.00	-0.27 %	1	220.0000	224.0000	13	30	6 714	[+]
CEZ	221.00 223.20	199.8000 244.2000	16:07 16:07 16:02 16:00	500 500 78 44	221,6000 222,2000 222,2000 222,0000	1 1 1 2	10 7 9 7	219.6000 218.8000 217.8000 216.0000	224.2000 225.0000 225.8000 228.0000	20 70 13 3	1 2 1 1
CIGAMES	2,7100	16:24	104	2.80	-3.21 %	924	2.6950	2.7050	490	281	774	[+]
CIG	2.70 2.82	2.5200 3.0700	16:24 16:24 16:24 16:21	906 490 4 50	2,7100 2,7050 2,7000 2,7050	3 3 7 3	2390 5085 10564 8191	2.6900 2.6850 2.6800 2.6750	2.7100 2.7150 2.7250 2.7300	1261 4439 5050 3750	2 3 2 1
CLNPHARMA	19,8600	16:25	1	19.96	-0.60 %	90	19.7800	19.8800	500	29	579	[+]
CLN	19.54 20.10	17.9800 21.9500	16:25 16:25 16:20 16:19	1 1 2 3	19,8600 19,8000 19,8800 19,8000	3 2 1 1	146 552 1 114	19.7400 19.7200 19.7000 19.6800	19.9000 19.9200 19.9600 19.9800	843 1 2 143	5 1 2 2
CLOUD	56,2000	16:08	73	56.40	0.00 %	1	56.0000	57.0000	132	0	5	[+]
CLD	56.20 58.00	50.8000 62.0000	16:08 13:12 09:00 15:37	5 1 1 1	56,2000 58,0000 56,4000 56,2000	2 1 2 1	112 1 112 90	55.8000 55.6000 55.4000 55.2000	58.0000 59.4000 60.0000 60.8000	436 21 154 20	3 1 2 1
COALENERG	2,9500	16:15	40	2.95	2.08 %	4526	2.9500	2.9600	800	245	737	[+]
CLE	2.92 3.08	2.6600 3.2400	16:15 16:07 16:06 16:06	138 100 100 100	2,9500 2,9600 2,9600 2,9600	1 3 1 6	387 6883 158 9739	2.9300 2.9200 2.9100 2.9000	2.9700 2.9800 2.9900 3.0000	986 2588 6000 5910	2 1 3 3
COGNOR	5,0150	16:25	35	5.09	0.30 %	22731	5.0000	5.0150	1160	426	2 142	[+]
COG	5.00 5.09	4.5820 5.5950	16:25 16:25 16:24 16:24	21 30 1570 450	5,0150 5,0150 5,0150 5,0000	2 1 2 10	397 500 570 3136	4.9980 4.9960 4.9940 4.9900	5.0250 5.0300 5.0350 5.0400	721 8028 10000 3200	2 2 1 2
COLUMBUS	5,0300	16:24	130	5.09	-1.18 %	1300	4.9400	5.0300	1870	138	689	[+]
CLC	4.80 5.18	4.5850 5.5900	16:20 16:20 16:17 16:14	100 307 400 193	4,9400 4,9800 5,0300 4,9800	1 1 1 2	3 4055 400 1350	4.9350 4.9300 4.9100 4.9050	5.0400 5.0500 5.0600 5.0800	3498 250 250 2	4 1 1 1
COMP	61,4000	16:20	43	60.80	0.99 %	111	61.0000	61.4000	649	11	698	[+]
CMP	60.20 61.40	54.8000 66.8000	16:20 16:10 16:10 16:10	157 13 25 62	61,4000 61,0000 61,0000 61,0000	3 2 5 4	6 93 301 380	60.8000 60.4000 60.2000 60.0000	61.6000 61.8000 62.0000 62.6000	439 164 506 235	5 3 6 2
COMPERIA	8,1500	13:17	500	8.30	-1.81 %	367	8.0500	8.1500	96	1	12	[+]
CPL	8.15 8.30	7.5000 9.1000	10:47 10:21 09:00 13:38	930 5 35 2	8,2000 8,3000 8,3000 8,3000	1 2 3 1	300 1086 1167 401	8.0000 7.9000 7.6000 7.2000	8.2000 8.3000 8.5000 8.6000	930 1154 1242 1040	1 1 2 2
COMPREMUM	0,9100	16:14	184	0.91	0.00 %	3316	0.9100	0.9120	449	123	113	[+]
CPR	0.91 0.91	0.8220 1.0000	15:35 15:14 15:14 15:06	3051 2499 1 2500	0,9120 0,9140 0,9140 0,9120	1 1 4 1	7850 3000 12100 8466	0.9080 0.9040 0.9000 0.8860	0.9140 0.9180 0.9200 0.9340	7500 10000 10000 12	1 1 1 1
CORMAY	0,3660	15:53	60	0.37	-0.81 %	500	0.3700	0.3780	60	247	91	[+]
CRM	0.36 0.38	0.3330 0.4050	15:47 15:47 15:43 15:43	10000 5000 2932 2068	0,3800 0,3800 0,3800 0,3790	1 3 2 2	60 2135 4755 4260	0.3670 0.3660 0.3650 0.3640	0.3790 0.3800 0.3830 0.3860	150 82128 64 3960	3 2 2 3
CREEPYJAR	384,0000	16:10	1	388.00	-1.54 %	11	382.0000	384.0000	43	1	331	[+]
CRJ	380.00 388.00	350.0000 426.0000	16:10 15:53 15:53 15:51	1 3 3 10	383,0000 383,0000 382,0000 383,0000	3 8 1 2	14 99 1 15	381.0000 380.0000 378.0000 377.0000	385.0000 386.0000 389.0000 390.0000	36 26 15 13	3 2 3 5
CREOTECH	371,5000	16:25	3	379.50	-1.07 %	77	370.5000	371.5000	84	3	1 129	[+]
CRI	370.00 379.50	342.0000 417.0000	16:22 16:22 16:22 16:22	25 2 5 50	370,5000 371,0000 371,0000 371,0000	3 3 4 6	10 12 37 161	370.0000 369.5000 369.0000 368.0000	372.0000 372.5000 374.0000 374.5000	20 76 30 6	1 1 2 1
CYBERFLKS	205,0000	16:25	1	198.00	3.96 %	69	204.0000	204.5000	15	31	6 235	[+]
CBF	196.60 205.00	178.2000 217.5000	16:25 16:25 16:24 16:23	2 1 1 2	205,0000 204,0000 205,0000 205,0000	2 8 6 3	12 71 41 28	203.5000 203.0000 202.5000 202.0000	205.0000 205.5000 206.0000 206.5000	495 155 218 75	13 5 5 1
CYFRPLSAT	11,0550	16:25	4	11.23	-0.94 %	739	11.0500	11.0550	1258	1 287	14 235	[+]
CPS	10.95 11.34	10.1100 12.3500	16:25 16:25 16:25 16:24	1 4 1 501	11,0550 11,0550 11,0550 11,0450	5 4 2 5	2912 2312 1154 1013	11.0450 11.0400 11.0350 11.0300	11.0600 11.0650 11.0700 11.0750	1131 5 650 735	4 1 1 2
DADELO	59,2000	16:22	3	60.00	-0.34 %	49	59.0000	59.2000	52	2	114	[+]
DAD	58.00 60.60	54.0000 66.0000	16:14 16:06 15:56 15:55	27 50 4 10	59,0000 59,2000 59,2000 59,2000	2 4 6 11	118 203 339 970	58.6000 58.4000 58.2000 58.0000	59.4000 60.0000 60.2000 60.4000	175 116 540 5	1 3 1 1
DATAWALK	98,0400	16:23	5	92.68	6.54 %	20	97.6400	98.0800	6	29	2 733	[+]
DAT	89.00 98.49	83.4200 101.9400	16:23 16:23 16:21 16:21	1 32 9 1	98,0400 98,0400 98,0000 98,0000	1 1 1 1	8 12 5 23	97.6300 97.6000 97.5200 97.4400	98.1000 98.2000 98.2300 98.2600	100 14 25 150	1 1 1 2
DBENERGY	9,3400	14:29	2	9.46	-0.85 %	2	9.2200	9.3400	48	0	1	[+]
DBE	9.32 9.46	8.5200 10.4000	13:54 13:36 12:16 11:28	10 8 2 10	9,3200 9,3800 9,3800 9,4200	2 1 1 1	30 10 54 1000	9.2000 9.1400 9.1200 9.1000	9.3600 9.4000 9.4200 9.4400	457 10 295 14	1 1 2 1
DEBICA	82,3000	16:23	4	82.40	-0.12 %	158	82.0000	82.3000	90	1	42	[+]
DBC	82.00 82.40	74.2000 90.6000	16:14 16:03 16:00 15:58	10 50 1 20	82,3000 82,1000 82,0000 82,1000	2 4 2 4	112 229 122 180	81.9000 81.8000 81.7000 81.6000	82.4000 82.5000 82.7000 82.8000	265 1240 38 21	7 8 2 1
DECORA	74,6000	16:13	17	76.00	-1.58 %	51	74.6000	76.0000	50	1	50	[+]
DCR	74.40 76.20	68.4000 83.6000	16:13 16:12 16:10 16:10	33 65 1 1	74,6000 76,2000 76,2000 76,2000	3 3 2 1	65 63 12 6	74.4000 74.2000 74.0000 73.8000	76.2000 76.4000 76.6000 76.8000	59 30 304 385	1 1 4 3
DEKPOL	76,6000	16:25	2	77.80	-2.05 %	6	76.4000	76.6000	433	3	214	[+]
DEK	76.00 78.40	70.2000 85.4000	16:25 16:01 15:49 15:32	2 1 17 50	76,6000 76,6000 76,0000 76,2000	5 9 1 1	67 644 50 40	76.2000 76.0000 75.8000 75.6000	76.8000 77.4000 77.8000 78.2000	17 55 56 19	1 1 1 1
DELKO	7,2200	15:57	300	7.08	3.14 %	125	7.2200	7.2400	2102	62	444	[+]
DEL	7.04 7.38	6.3800 7.7800	15:56 15:55 15:54 15:47	10 396 94 329	7,2000 7,2000 7,2000 7,1200	2 2 5 2	753 506 1730 1530	7.1400 7.1200 7.1000 7.0800	7.2600 7.2800 7.3000 7.3200	2369 2725 1124 4547	1 2 4 3
DEVELIA	8,0800	16:25	59	8.20	-1.46 %	3508	8.0800	8.1000	1513	122	992	[+]
DVL	8.06 8.24	7.3800 9.0200	16:25 16:25 16:25 16:23	114 21 1493 3	8,1000 8,1000 8,1000 8,1000	3 5 7 5	890 2840 6709 1691	8.0700 8.0600 8.0500 8.0400	8.1200 8.1400 8.1500 8.1600	1430 3061 980 4284	2 3 1 3
DGA	25,9000	15:32	106	26.70	-3.36 %	5	25.9000	26.5000	106	0	3	[+]
DGA	25.90 26.70	24.1000 29.3000	15:32 15:30 12:45 10:59	5 1 2 1	26,0000 26,6000 26,7000 26,7000	1 1 1 1	206 111 100 333	25.8000 25.7000 25.6000 25.5000	26.6000 26.7000 26.8000 27.5000	88 185 296 105	1 3 2 1
DIAG	169,4000	16:25	1	169.00	1.07 %	162	169.2500	169.4000	29	27	4 588	[+]
DIA	168.00 171.15	152.1000 185.9000	16:23 16:23 16:22 16:22	18 12 17 34	169,2500 169,2500 169,3500 169,4000	2 3 2 3	31 63 31 46	169.2000 169.1500 169.1000 169.0500	169.4500 169.5500 169.6000 169.6500	18 38 35 795	1 2 1 3
DIGITANET	156,8000	16:24	1	157.00	0.13 %	3	156.0000	156.8000	101	18	2 876	[+]
DIG	155.20 162.40	141.4000 172.6000	16:24 16:23 16:23 16:22	1 1 14 6	156,8000 155,6000 156,8000 156,8000	3 5 5 10	43 126 797 1422	155.6000 155.4000 155.2000 155.0000	157.0000 157.4000 157.6000 158.0000	510 200 344 941	3 2 2 3
DINOPL	40,9100	16:25	211	39.95	2.02 %	854	40.8800	40.9200	1279	2 204	89 975	[+]
DNP	39.87 41.20	35.9600 43.9400	16:25 16:25 16:25 16:25	162 5 1100 365	40,9100 40,9100 40,9100 40,8900	1 2 3 2	24 59 549 601	40.8700 40.8600 40.8500 40.8400	40.9300 40.9400 40.9500 40.9600	759 1666 552 363	4 5 2 4
DMGROUP	2,7200	15:50	10	2.72	1.87 %	4	2.6900	2.7200	112	5	13	[+]
DMG	2.67 2.75	2.4500 2.9900	15:30 15:13 14:22 14:22	490 14 892 8	2,7200 2,7100 2,6800 2,6800	1 1 1 3	388 1106 4 3592	2.6800 2.6700 2.6600 2.6500	2.7300 2.7400 2.7500 2.7600	3000 500 1527 2900	1 1 4 1
DOMDEV	257,0000	16:25	1	262.00	-1.15 %	172	256.5000	257.0000	114	4	927	[+]
DOM	256.00 262.00	236.0000 288.0000	16:24 16:23 16:23 16:23	5 1 1 6	257,0000 256,5000 256,5000 256,5000	14 4 20 4	168 43 259 33	256.0000 255.5000 255.0000 254.5000	258.0000 258.5000 259.5000 260.0000	96 76 20 154	2 3 2 3
DRAGOENT	23,3000	11:53	55	22.20	8.88 %	1	22.1000	23.1000	79	0	6	[+]
DGE	22.20 23.30	20.0000 24.4000	11:53 11:46 11:46 11:46	11 21 134 59	23,2000 22,9000 22,3000 22,2000	1 1 1 2	12 1 2 69	21.5000 21.4000 21.3000 21.2000	23.2000 23.3000 23.5000 23.6000	305 120 2 68	2 4 1 1
ECHO	4,8300	16:23	250	4.97	-2.82 %	6097	4.8100	4.8300	708	34	169	[+]
ECH	4.81 4.98	4.4800 5.4600	16:18 16:18 16:18 16:18	10 193 7 3	4,8100 4,8100 4,8200 4,8200	6 1 1 2	540 30 700 17	4.8000 4.7900 4.7800 4.7700	4.8700 4.8800 4.8900 4.9000	558 5 3568 71421	1 1 2 7
EDINVEST	6,9600	16:00	1	6.80	-0.29 %	20	6.8800	6.9600	175	3	23	[+]
EDI	6.70 6.98	6.1200 7.4800	15:57 15:57 15:42 15:40	54 20 73 1876	6,9600 6,9600 6,7400 6,7400	2 4 1 1	427 2045 380 240	6.7400 6.7000 6.6000 6.5800	6.9800 7.0000 7.1000 7.1800	320 1953 16 222	2 3 1 1
ELEKTROTI	39,7000	16:25	2	40.75	-2.70 %	183	39.6500	39.7000	162	36	1 460	[+]
ELT	39.65 40.80	36.7000 44.8000	16:25 16:25 16:25 16:25	100 30 81 5	39,7000 39,6500 39,6500 39,6500	14 4 16 1	583 137 566 25	39.6000 39.5500 39.5000 39.4500	39.7500 39.8000 39.8500 39.9000	80 80 80 1000	1 1 1 1
ELKOP	1,8400	15:43	44	1.73	2.22 %	738	1.7500	1.8400	7256	5	10	[+]
EKP	1.73 1.85	1.5550 1.8950	15:29 15:15 13:55 13:52	1 1 16 361	1,8400 1,7500 1,8500 1,7500	1 2 2 1	972 1929 906 200	1.7450 1.7400 1.7350 1.7300	1.8500 1.8600 1.8650 1.8700	1105 418 6 6	5 2 1 1
ENEA	19,3900	16:25	55	19.50	-0.92 %	352	19.3900	19.4100	509	238	4 634	[+]
ENA	19.18 19.76	17.5500 21.4400	16:25 16:25 16:25 16:25	45 65 162 1	19,3900 19,3900 19,4000 19,4000	3 3 3 3	1188 1217 1629 1096	19.3700 19.3600 19.3500 19.3400	19.4200 19.4300 19.4400 19.4500	577 500 551 500	2 1 3 1
ENELMED	18,2000	14:47	1	18.20	0.00 %	85	17.1000	17.7000	430	2	33	[+]
ENE	17.20 18.20	16.4000 20.0000	14:44 14:35 14:35 14:35	300 1 12 10	17,5000 18,2000 17,2000 17,2000	1 1 0 0	450 215 0 0	17.0000 16.0000 0.0000 0.0000	18.2000 18.3000 18.4000 18.5000	64 200 43 300	1 1 1 1
ENERGA	18,8800	16:24	200	18.92	-0.11 %	246	18.8800	18.9000	13284	197	3 719	[+]
ENG	18.86 19.04	17.0400 20.8000	16:17 16:17 16:17 16:17	575 363 25 9612	18,8800 18,8800 18,8800 18,8800	11 7 2 2	85060 14230 1006 2125	18.8600 18.8400 18.8200 18.8000	18.9200 18.9600 19.0000 19.0200	85 138 10616 550	1 1 14 1
ENERGOINS	2,4500	15:45	37	2.42	0.41 %	19554	2.4300	2.4500	707	16	38	[+]
ENI	2.41 2.49	2.1800 2.6600	15:45 15:45 15:40 15:39	251 225 250 35	2,4300 2,4300 2,4500 2,4500	2 10 2 2	1127 7277 2308 1026	2.4100 2.4000 2.3900 2.3800	2.4600 2.4700 2.4900 2.5100	500 12534 900 1785	1 1 1 2
ENTER	56,6000	16:25	30	55.10	2.17 %	221	56.3000	56.6000	132	14	791	[+]
ENT	55.00 57.00	49.6000 60.6000	16:25 16:08 15:44 15:31	20 45 1 93	56,6000 56,6000 56,5000 56,0000	1 1 4 2	1000 40 679 52	56.2000 56.1000 56.0000 55.9000	56.7000 56.8000 56.9000 57.0000	30 1613 1039 2270	1 2 2 8
EQUNICO	0,9140	16:20	200	0.92	-0.44 %	5050	0.9000	0.9140	923	20	18	[+]
EQU	0.90 0.92	0.8280 1.0100	15:10 12:56 12:55 12:54	11000 3950 4000 200	0,9020 0,9200 0,9000 0,9200	1 1 1 1	8451 10000 12 2000	0.8900 0.8800 0.8760 0.8740	0.9160 0.9200 0.9220 0.9260	3400 1283 2816 1608	1 1 1 1
ERBUD	25,6000	16:25	30	26.55	-3.40 %	400	25.6000	26.1500	4	13	343	[+]
ERB	25.60 26.75	23.9000 29.2000	16:25 16:25 16:25 16:25	1 1 50 16	25,6000 25,6500 25,6500 25,7000	2 5 2 2	71 145 81 71	25.5500 25.5000 25.4500 25.4000	26.2000 26.2500 26.4500 26.5000	10 29 1370 170	1 1 3 3
ERG	38,0000	12:53	4	38.00	-0.52 %	206	38.0000	38.6000	92	0	4	[+]
ERG	38.00 38.00	34.2000 41.8000	12:39 09:33 13:19 10:14	10 78 300 215	38,0000 38,0000 38,2000 38,0000	1 3 0 0	220 119 0 0	37.0000 35.0000 0.0000 0.0000	39.6000 41.0000 42.0000 42.6000	210 36 117 200	1 1 1 1
ESOTIQ	32,8000	16:02	1	33.00	-1.80 %	249	32.7000	32.9000	82	3	94	[+]
EAH	32.30 33.00	29.7000 36.3000	15:01 15:01 14:38 13:53	29 31 2 100	32,8000 32,8000 32,8000 32,9000	2 2 6 3	155 300 284 188	32.5000 32.4000 32.3000 32.2000	33.0000 33.4000 33.5000 33.6000	1437 4 345 245	5 1 3 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	1	1.7000	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	1 1 0 0	1 10 0 0	1.5000 1.4100 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,3850	16:19	336	1.44	-3.48 %	9394	1.3600	1.3850	664	63	88	[+]
EUC	1.36 1.44	1.2950 1.5750	16:19 16:13 16:13 15:55	3 1927 773 103	1,3850 1,3600 1,3650 1,3850	2 1 2 1	1737 8 1056 220	1.3500 1.3450 1.3400 1.3350	1.3900 1.3950 1.4000 1.4100	2860 1010 7558 2121	2 1 5 2
EUROCASH	6,0500	16:25	563	6.03	0.83 %	1148	6.0400	6.0550	4	592	3 596	[+]
EUR	6.00 6.14	5.4250 6.6250	16:25 16:25 16:24 16:24	2000 2 559 2	6,0500 6,0550 6,0500 6,0500	2 1 4 3	593 40 1430 3260	6.0350 6.0250 6.0200 6.0150	6.0600 6.0650 6.0700 6.0750	2 1307 150 2916	1 2 1 6
EUROHOLD	3,0000	09:00	1975	3.00	0.00 %	165	2.9200	3.0000	172	2	6	[+]
EHG	3.00 3.00	2.7000 3.3000	17:00 14:37 14:37 15:44	25 500 2000 1000	3,0000 3,0000 3,0000 3,0000	2 1 1 1	204 200 4 35	2.9000 2.8800 2.7400 2.6400	3.1400 3.1800 3.2000 3.2400	111 300 252 1299	3 1 2 1
EUROTEL	29,7000	16:16	17	28.00	6.83 %	103	29.7000	29.8000	902	16	465	[+]
ETL	28.00 30.60	25.2000 30.8000	16:12 16:12 16:07 16:00	1 102 50 11	29,7000 29,7000 29,5000 29,5000	1 1 1 4	223 232 70 549	29.5000 29.4000 29.3000 29.1000	29.9000 30.0000 30.2000 30.4000	4589 520 72 262	1 1 1 5
FABRITY	23,8000	16:12	30	24.50	-4.03 %	111	23.6000	23.8000	247	4	85	[+]
FAB	23.00 24.50	22.1000 26.9000	16:12 16:09 16:09 15:48	30 193 7 72	23,8000 23,8000 23,8000 23,8000	2 6 2 3	169 660 21 553	23.5000 23.4000 23.3000 23.2000	23.9000 24.0000 24.1000 24.2000	64 292 415 184	1 2 1 1
FASING	13,2000	16:20	2	13.20	-0.75 %	586	12.8000	13.2000	282	0	0	[+]
FSG	13.20 13.20	11.9000 14.5000	16:20 16:20 16:20 16:20	2 2 2 2	13,2000 13,2000 13,2000 13,2000	1 3 1 1	560 46987 100 1	12.6000 12.5000 12.2000 11.8000	13.3000 13.4000 13.5000 13.6000	530 3560 100 150	4 2 1 2
FEERUM	12,9000	10:33	1	12.90	-0.77 %	659	12.4000	12.9000	1127	0	0	[+]
FEE	12.40 12.90	11.6500 14.1500	10:23 09:01 11:34 11:34	1 2 1 20	12,4000 12,9000 13,0000 12,6000	1 1 2 1	10 20 365 252	12.1500 12.1000 12.0000 11.9000	12.9500 13.0000 13.0500 13.1000	630 250 118 1856	1 1 1 2
FERRO	27,7000	16:24	15	28.00	-0.72 %	696	27.5000	27.7000	1601	13	354	[+]
FRO	27.40 28.10	25.2000 30.8000	16:17 16:17 16:17 16:17	11 92 147 50	27,7000 27,6000 27,6000 27,6000	6 5 8 7	2871 1959 902 135	27.4000 27.3000 27.2000 27.1000	27.9000 28.0000 28.1000 28.2000	302 1102 984 268	2 7 5 5
FMG	66,4000	12:37	1	66.60	1.22 %	4	64.2000	66.4000	14	0	6	[+]
FMG	64.20 66.60	60.0000 73.2000	11:37 11:37 11:16 11:16	19 4 16 10	64,2000 66,0000 66,0000 65,6000	1 2 1 1	1 9 10 16	64.0000 63.4000 63.2000 62.4000	68.8000 69.0000 69.6000 72.0000	14 23 10 15	1 2 1 1
FON	0,2340	17:00	258	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FON	0.00 0.00	0.2110 0.2570	16:28 16:10 13:57 12:50	9333 5000 1000 6500	0,2300 0,2290 0,2220 0,2220	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
FORTE	23,1000	16:18	16	22.50	4.05 %	180	23.0000	23.1000	48	13	300	[+]
FTE	22.10 23.50	20.3000 24.7000	16:14 16:00 16:00 15:56	4 324 13 5	23,0000 23,0000 23,0000 23,1000	3 2 5 4	577 1166 1137 900	22.8000 22.7000 22.6000 22.5000	23.2000 23.3000 23.4000 23.5000	715 4154 587 940	4 3 4 6
GAMEOPS	9,7500	16:24	4	10.02	-3.66 %	30	9.7400	9.7900	100	17	171	[+]
GOP	9.72 10.16	9.0200 11.0200	16:22 16:16 16:16 16:16	10 50 50 41	9,8000 9,8900 9,7200 9,8900	2 1 1 1	292 210 150 200	9.7300 9.7200 9.7000 9.6200	9.8000 9.8700 9.8800 9.8900	674 100 152 500	1 1 1 2
GAMFACTOR	6,3800	15:53	2	6.32	-0.31 %	48	6.3800	6.4800	543	3	21	[+]
GIF	6.32 6.56	5.7000 6.9400	15:53 15:30 15:30 15:17	10 2 10 250	6,3800 6,4800 6,4600 6,3800	2 1 1 1	998 462 28 80	6.3600 6.3400 6.3200 6.3000	6.5000 6.5800 6.6000 6.6200	1481 100 50 300	2 1 1 1
GENOMTEC	4,0150	16:24	42	4.00	-1.95 %	121	4.0150	4.0200	101	17	69	[+]
GMT	3.95 4.09	3.6000 4.4000	16:24 16:24 16:19 16:09	302 165 35 16	4,0150 4,0000 4,0000 4,0000	1 1 3 2	335 48 968 740	4.0000 3.9650 3.9600 3.9550	4.0300 4.0400 4.0600 4.0650	161 474 57 725	1 1 2 2
GETIN	0,5350	16:20	11	0.55	-2.01 %	56477	0.5300	0.5350	6404	464	248	[+]
GTN	0.53 0.55	0.4950 0.6050	16:11 16:11 16:11 16:11	300 1104 119 9216	0,5300 0,5300 0,5300 0,5300	1 5 3 2	50 3846 7320 6050	0.5290 0.5280 0.5270 0.5260	0.5360 0.5380 0.5400 0.5430	480858 40351 141 1500	2 1 1 1
GOBARTO	19,2000	15:19	1000	19.00	-4.00 %	135	20.0000	PKC	154	4	69	[+]
GOB	19.00 19.20	17.1000 20.9000	15:11 15:09 15:00 15:00	26 200 20 1471	19,2000 19,2000 19,2000 19,2000	1 2 1 1	68 51 150 54	19.0500 19.0000 18.6000 18.5000	20.0000 20.4000 20.5000 21.0000	1052 150 34 18	5 1 1 1
GPW	63,5500	16:25	31	63.10	0.71 %	42	63.7000	63.8000	49	29	1 854	[+]
GPW	63.00 64.00	56.8000 69.4000	16:25 16:25 16:25 16:25	40 45 213 60	63,5500 63,6000 63,6000 63,6000	3 2 2 4	220 83 240 175	63.6500 63.6000 63.5500 63.5000	63.9000 63.9500 64.0000 64.0500	100 416 1803 128	1 3 12 2
GREENX	2,0580	16:24	50	2.06	-0.10 %	4680	2.0500	2.0580	459	524	1 078	[+]
GRX	2.04 2.10	1.8540 2.2660	16:22 16:22 16:22 16:22	175 1900 500 498	2,0580 2,0580 2,0580 2,0580	1 2 1 1	498 2268 2222 498	2.0480 2.0460 2.0440 2.0420	2.0600 2.0620 2.0660 2.0680	46106 100 1583 777	2 1 1 1
GRENEVIA	3,0900	16:06	12	3.12	-1.90 %	530	3.0800	3.0950	239	101	312	[+]
GEA	3.05 3.13	2.8100 3.4300	15:56 15:56 15:56 15:56	980 2020 500 500	3,1250 3,1250 3,1200 3,1150	1 3 1 7	300 4556 500 2984	3.0750 3.0700 3.0650 3.0600	3.1000 3.1200 3.1250 3.1300	495 334 564 3536	1 1 1 4
GRODNO	10,5000	16:14	19	10.75	-0.94 %	21	10.5000	10.6000	2974	3	32	[+]
GRN	10.50 10.90	9.6800 11.8000	16:00 15:31 15:31 15:24	73 17 3 26	10,5000 10,5000 10,5000 10,6000	2 2 3 3	200 429 1293 1254	10.4000 10.3500 10.3000 10.2500	10.6500 10.7000 10.7500 10.8000	1490 183 291 2510	2 3 3 3
GRUPAAZOTY	17,5100	16:24	661	17.71	-1.13 %	12	17.5000	17.5300	1942	146	2 560	[+]
ATT	17.28 17.84	15.9400 19.4800	16:24 16:23 16:23 16:23	19 53 47 1	17,5100 17,5100 17,5100 17,5100	1 4 2 3	103 966 297 807	17.4900 17.4800 17.4700 17.4600	17.5500 17.5600 17.5700 17.5900	842 902 194 1322	4 3 1 3
GTC	3,0900	16:14	606	3.10	-0.32 %	833	3.0900	3.1300	3230	10	31	[+]
GTC	3.08 3.13	2.7900 3.4100	16:14 16:14 15:22 15:22	190 4 420 4	3,0900 3,1000 3,1300 3,1200	2 1 1 6	921 4 4 727	3.0800 3.0700 3.0600 3.0500	3.1400 3.1500 3.1600 3.1700	4 4 4 4	1 1 1 1
HANDLOWY	102,2000	16:26	45	102.00	0.20 %	219	102.2000	102.4000	290	30	3 073	[+]
BHW	100.60 103.00	91.8000 112.2000	16:25 16:25 16:25 16:25	5 15 35 22	102,2000 102,2000 102,2000 102,2000	10 7 5 8	1610 335 255 854	102.0000 101.8000 101.6000 101.4000	102.6000 102.8000 103.0000 103.2000	390 618 4106 590	2 9 21 6
HARPER	5,6400	14:44	567	5.74	-1.05 %	240	5.6200	5.7400	636	1	4	[+]
HRP	5.64 5.74	5.1800 6.3000	12:26 10:18 09:00 16:45	43 20 5 97	5,6800 5,7400 5,7400 5,7000	1 1 3 1	400 400 2254 104	5.6000 5.5800 5.5400 5.5200	5.7600 5.7800 5.8000 5.8600	100 1300 1394 570	1 2 2 2
HELIO	32,6000	15:38	59	33.30	0.31 %	240	32.6000	33.7000	530	0	15	[+]
HEL	32.60 34.00	30.0000 36.6000	13:20 11:39 10:14 09:12	210 3 1 25	33,8000 34,0000 34,0000 34,0000	1 1 2 1	5 176 81 20	32.3000 32.1000 32.0000 31.5000	33.8000 33.9000 34.0000 34.1000	2389 200 288 230	2 1 3 1
HERCULES	1,2350	15:07	400	1.24	0.00 %	3312	1.2100	1.2300	2545	11	13	[+]
HRS	1.22 1.24	1.1150 1.3550	15:04 15:03 15:03 10:50	1460 440 1000 130	1,2350 1,2350 1,2300 1,2400	1 1 1 2	100 2000 7000 976	1.2000 1.1900 1.1700 1.1500	1.2350 1.2400 1.2500 1.2700	1250 2890 400 7868	2 4 1 3
HUUUGE	24,3500	16:25	60	24.40	0.41 %	6	24.3500	24.4000	600	51	1 242	[+]
HUG	24.25 24.80	22.0000 26.8000	16:25 16:23 16:23 16:21	11 91 8 74	24,3500 24,3500 24,3500 24,3500	1 3 5 6	16 450 551 3034	24.2500 24.2000 24.0500 24.0000	24.5000 24.6500 24.7000 24.8000	563 1210 658 419	2 3 1 2
HYDROTOR	14,1000	16:11	100	14.05	-0.35 %	40	14.1000	14.2000	179	1	20	[+]
HDR	14.00 14.10	12.6500 15.4500	15:47 15:22 15:22 15:22	56 144 100 87	14,0500 14,0500 14,0500 14,0500	1 3 3 5	44 359 470 1322	14.0500 14.0000 13.9500 13.8000	14.3000 14.3500 14.4000 14.4500	301 187 256 520	2 3 2 1
IBSM	68,8000	14:54	1	72.40	-1.43 %	20	66.4000	69.0000	18	0	13	[+]
IBS	66.00 72.40	65.2000 79.6000	14:52 14:52 14:52 14:52	120 12 2 1	66,0000 66,2000 66,2000 66,2000	2 1 1 2	130 15 9 30	66.2000 66.0000 62.6000 62.2000	69.2000 70.0000 71.0000 72.6000	115 55 100 22	1 1 1 1
IDMSAPL	0,5000	15:56	2	0.50	0.00 %	15000	0.5000	0.5100	4727	19	10	[+]
IDM	0.49 0.51	0.4500 0.5500	15:47 15:40 15:07 14:54	27 79 10000 2400	0,5000 0,5000 0,5000 0,5000	1 2 1 1	2348 3004 2036 150	0.4960 0.4500 0.4400 0.4000	0.5200 0.5400 0.5450 0.5500	5000 2 2500 15000	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4310	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 2 1	5 268 207500 1	5.0500 4.8000 0.0320 0.0300	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2
IFIRMA	30,0000	16:23	9	29.05	2.04 %	1074	30.0000	30.4000	5	7	216	[+]
IFI	28.50 30.60	26.1500 31.9500	16:12 16:12 16:12 16:12	4 60 3 3	30,0000 30,0500 30,0500 30,0500	1 1 1 2	10 25 85 24	29.9000 29.8500 29.5500 29.5000	30.4500 30.5000 30.5500 30.6000	6 35 199 14	2 1 1 4
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2480	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3800 0.3930 1.0000 1.0100	223 94 1000 505	1 1 1 1
IMCOMPANY	28,1000	16:02	210	28.70	-0.35 %	368	27.3000	28.1000	337	3	71	[+]
IMC	27.00 28.80	25.9000 31.5000	16:00 15:58 15:58 15:58	72 166 33 51	28,1000 27,9000 27,6000 27,5000	1 4 2 1	166 137 201 192	27.2000 27.1000 27.0000 26.9000	28.2000 28.3000 28.4000 28.5000	355 50 1251 100	1 1 1 1
IMMOBILE	3,3900	15:39	10	3.45	0.89 %	10	3.3800	3.3900	190	12	38	[+]
GKI	3.31 3.45	3.1100 3.7900	11:54 10:14 10:11 10:10	528 155 45 2246	3,3600 3,3600 3,3600 3,3500	2 1 1 2	495 254 200 5500	3.3600 3.3500 3.3400 3.3300	3.4400 3.4500 3.4600 3.4700	700 5717 2193 672	2 4 1 1
IMPERA	1,3300	15:00	254	1.34	-0.75 %	3983	1.3300	1.3700	5000	6	8	[+]
IMP	1.33 1.34	1.2100 1.4700	14:19 12:42 12:24 12:23	5 1 1000 2000	1,3300 1,3300 1,3300 1,3300	1 1 1 1	4000 6500 555 2940	1.3200 1.3000 1.2300 1.2000	1.3900 1.4000 1.4300 1.4400	2000 6200 36796 5064	1 2 4 2
IMS	2,7800	16:11	35	2.83	-2.46 %	3555	2.7200	2.7900	2147	33	91	[+]
IMS	2.71 2.84	2.5500 3.1100	16:07 16:00 15:58 15:54	550 5719 281 1719	2,7900 2,7900 2,7900 2,7900	7 13 3 2	2462 4510 2045 230	2.7100 2.7000 2.6900 2.6500	2.8000 2.8200 2.8300 2.8400	1361 2780 100 1000	4 2 1 1
INC SA	1,4900	16:09	800	1.50	-3.25 %	7111	1.4400	1.4900	5200	34	50	[+]
INC	1.44 1.50	1.3500 1.6500	16:02 16:02 16:02 16:01	1357 2000 4843 4843	1,5000 1,4950 1,4900 1,4350	4 2 1 2	2657 9115 3000 5448	1.4300 1.4250 1.4200 1.4150	1.4950 1.5000 1.5250 1.5300	4166 6750 5246 14950	1 2 1 1
INGBSK	335,5000	16:25	1	334.00	0.00 %	19	335.0000	336.0000	65	8	2 615	[+]
ING	328.50 336.00	301.0000 367.0000	16:25 16:25 16:25 16:25	2 50 25 25	335,5000 335,5000 335,5000 335,5000	2 2 1 1	44 110 50 75	334.5000 333.5000 333.0000 332.5000	336.5000 337.0000 337.5000 338.0000	77 14 48 111	5 2 4 3
INPRO	8,5000	12:54	40	8.75	-2.30 %	120	8.5500	8.7500	19950	13	117	[+]
INP	8.50 8.75	7.9000 9.6000	12:37 12:31 12:31 12:30	19 4617 6000 2003	8,7500 8,7000 8,7000 8,7000	1 2 1 1	10 1088 68 150	8.5000 8.4500 8.3500 8.2500	8.8500 8.9500 9.0500 9.1500	848 300 700 160	1 2 2 1
INSTALKRK	35,9000	15:46	8	35.50	0.00 %	169	35.8000	35.9000	192	1	29	[+]
INK	35.50 35.90	32.0000 39.0000	15:14 13:37 13:17 12:47	1 92 28 59	35,8000 35,8000 35,9000 35,9000	2 2 6 1	103 109 730 111	35.7000 35.6000 35.5000 35.4000	36.0000 36.2000 36.4000 36.5000	1000 28 61 152	2 1 2 2
INTERBUD	2,0000	15:31	375	2.05	-2.44 %	2000	1.9600	2.0000	1625	88	177	[+]
ITB	2.00 2.05	1.8450 2.2500	13:51 13:51 10:41 10:41	2000 171 1772 1008	2,0100 2,0000 2,0000 2,0000	1 1 1 1	1885 229 550 105	1.9500 1.9100 1.8800 1.8450	2.0500 2.0600 2.0900 2.1000	3234 97 219 6990	4 1 1 2
INTERCARS	543,0000	16:01	7	550.00	-1.99 %	121	543.0000	545.0000	24	5	2 622	[+]
CAR	542.00 550.00	495.0000 605.0000	16:01 16:01 16:01 16:00	4 1 1 1	543,0000 543,0000 543,0000 544,0000	6 8 13 5	75 65 118 41	542.0000 541.0000 540.0000 539.0000	547.0000 548.0000 549.0000 550.0000	22 58 55 100	2 2 3 4
INTERSPPL	0,4720	14:56	44	0.48	-1.67 %	4500	0.4520	0.4720	60908	42	19	[+]
IPO	0.44 0.48	0.4320 0.5280	14:51 14:51 14:48 14:32	962 38 22 22	0,4500 0,4500 0,4500 0,4730	1 1 1 2	3000 24880 1223 4578	0.4500 0.4490 0.4450 0.4410	0.4730 0.4760 0.4800 0.4830	44 70 41189 15528	1 1 3 1
INTROL	7,4000	16:02	1	7.40	-0.27 %	140	7.3200	7.4000	9	5	35	[+]
INL	7.16 7.42	6.6600 8.1400	16:02 13:53 13:53 13:53	100 326 398 30	7,4000 7,4200 7,4000 7,3200	1 1 1 1	200 50 767 2759	7.2800 7.2600 7.2400 7.2200	7.4200 7.4400 7.4600 7.4800	1859 1000 95 519	3 1 1 4
IPOPEMA	3,8500	16:21	400	3.70	6.94 %	456	3.8000	3.8500	20	233	865	[+]
IPE	3.50 3.90	3.3300 4.0700	15:15 15:15 15:14 14:59	50 30 5 66	3,8500 3,8500 3,8000 3,8000	1 1 1 3	5780 130 2500 3345	3.7200 3.7100 3.5100 3.5000	3.8900 3.9000 3.9100 3.9300	2906 1264 300 468	2 2 1 1
IZOLACJA	3,8800	16:25	10	3.96	-2.27 %	240	3.8800	4.0400	190	8	32	[+]
IZO	3.87 4.09	3.5700 4.3500	16:24 16:23 16:23 16:18	16 855 300 26	4,0500 3,8700 3,8800 3,9600	1 2 1 2	2045 4325 792 4500	3.8700 3.8600 3.8100 3.8000	4.0500 4.0800 4.0900 4.1000	1884 6 2850 4	1 3 5 2
IZOSTAL	3,2000	16:21	76	3.22	-0.62 %	125	3.1800	3.2000	1883	44	139	[+]
IZS	3.15 3.23	2.9000 3.5400	16:00 16:00 15:20 14:21	1127 1873 13 647	3,2000 3,2000 3,2000 3,2000	2 4 5 2	1200 1993 2848 4300	3.1700 3.1600 3.1500 3.1400	3.2100 3.2200 3.2300 3.2400	1200 7409 2808 634	2 5 2 2
JRHOLDING	5,1200	15:50	192	5.02	0.00 %	10	5.0200	5.1000	500	5	28	[+]
JRH	5.00 5.12	4.5200 5.5200	15:50 14:05 14:05 14:05	8 492 10 498	5,1000 5,1000 5,1000 5,0800	1 2 1 1	1 254 600 800	5.0000 4.9800 4.9700 4.9400	5.1200 5.1600 5.1800 5.2000	808 315 690 1677	2 1 1 3
JSW	22,1500	16:25	100	21.91	1.10 %	3453	22.1100	22.1500	86	292	6 406	[+]
JSW	21.57 22.30	19.7200 24.1000	16:25 16:25 16:25 16:24	48 2 50 16	22,1600 22,1500 22,1500 22,1000	2 3 4 2	697 327 748 290	22.1000 22.0900 22.0800 22.0700	22.1600 22.1800 22.1900 22.2000	115 66 319 6235	1 3 4 4
JWWINVEST	3,0100	13:56	67	3.04	-2.90 %	133	3.0100	3.1000	50	0	1	[+]
JWW	3.01 3.06	2.7400 3.3400	13:56 13:56 13:43 10:12	21 12 2 40	3,0200 3,0600 3,0600 3,0200	2 1 1 1	802 50 2545 100	3.0000 2.9800 2.9700 2.9200	3.1100 3.1200 3.1300 3.1400	2480 70 20 90	2 2 1 2
KCI	0,9160	16:04	10	0.92	-0.43 %	4426	0.8940	0.9160	4956	2	2	[+]
KCI	0.89 0.92	0.8260 1.0050	15:44 15:15 14:23 13:55	893 23 26 12	0,8940 0,9160 0,8940 0,8940	2 4 1 2	7500 12450 1900 1032	0.8920 0.8900 0.8880 0.8840	0.9180 0.9200 0.9240 0.9260	5000 9965 519 675	1 1 1 1
KERNEL	20,8500	16:25	1	20.30	3.47 %	2345	20.8500	21.1000	500	23	484	[+]
KER	20.20 21.35	18.2800 22.3000	16:01 16:01 15:31 15:26	602 105 50 8	21,1500 21,1500 21,1500 21,1500	3 2 1 1	3870 501 47 100	20.8000 20.5000 20.4000 20.3500	21.1500 21.2000 21.3000 21.3500	254 1976 1599 117	3 4 3 2
KETY	923,0000	16:25	1	930.00	-0.59 %	98	922.5000	923.0000	27	26	23 902	[+]
KTY	917.50 940.00	837.0000 1023.0000	16:25 16:25 16:25 16:25	23 8 1 1	923,0000 923,5000 923,0000 923,0000	4 3 2 2	51 55 44 50	922.0000 921.5000 921.0000 920.5000	923.5000 924.0000 924.5000 925.0000	25 41 44 49	1 3 2 2
KGHM	250,4000	16:26	2	245.20	2.41 %	874	250.2000	250.4000	878	600	148 834	[+]
KGH	244.00 250.90	220.7000 269.7000	16:26 16:26 16:25 16:25	59 351 106 30	250,3000 250,4000 250,4000 250,4000	2 5 5 4	164 829 356 343	250.1000 250.0000 249.9000 249.8000	250.5000 250.6000 250.7000 250.8000	345 368 260 345	3 5 2 2
KGL	11,4000	11:46	9	11.80	-5.00 %	100	11.3000	11.4000	285	0	0	[+]
KGL	11.40 11.80	10.7000 12.9000	09:00 09:00 09:00 09:00	25 1 1 1	11,8000 12,0000 12,0000 12,0000	1 1 1 2	721 5 8 109	11.1000 10.9000 10.5000 10.2000	11.6000 11.8000 12.0000 12.4000	688 370 201 171	1 1 3 1
KINOPOL	20,3000	15:51	35	20.40	-0.49 %	221	20.3000	20.4000	301	4	78	[+]
KPL	20.20 20.50	18.4000 22.4000	14:48 14:48 14:48 14:48	9 191 10 100	20,2000 20,3000 20,3000 20,3000	1 1 3 4	491 550 837 792	20.2000 20.1000 20.0000 19.9000	20.5000 20.6000 20.7000 20.8000	1223 1360 2282 2105	4 5 5 4
KOGENERA	63,3000	16:07	1	63.40	0.48 %	25	63.1000	63.2000	46	2	132	[+]
KGN	62.60 63.40	57.1000 69.7000	15:59 15:57 15:57 15:22	1 11 39 1	62,9000 63,2000 63,2000 63,2000	2 4 1 1	10 320 50 55	62.8000 62.6000 62.4000 62.3000	63.3000 63.4000 63.8000 63.9000	136 61 195 200	1 1 2 2
KOMPAP	24,0000	10:47	150	23.00	0.00 %	2	23.4000	24.0000	322	0	4	[+]
KMP	23.00 24.00	20.8000 25.2000	09:00 16:20 16:20 16:20	4 230 172 98	23,0000 24,0000 24,0000 24,2000	1 2 1 1	55 1836 400 10	23.2000 23.0000 22.6000 22.0000	24.8000 25.0000 25.2000 26.0000	46 678 499 344	1 3 2 2
KOMPUTRON	6,8800	15:40	2	6.90	-0.29 %	184	6.7400	6.8800	412	4	26	[+]
KOM	6.66 6.94	6.2200 7.5800	15:38 15:38 15:36 15:36	88 4 1 21	6,7200 6,7200 6,8800 6,8200	1 4 4 2	2 1010 182 1346	6.7200 6.7000 6.6800 6.6600	6.9000 6.9200 6.9400 6.9600	5333 4242 8898 676	3 2 3 1
KPPD	21,8000	11:55	4	22.00	-1.80 %	364	21.6000	21.8000	32	0	1	[+]
KPD	21.80 22.00	19.8000 24.2000	10:03 15:29 10:57 13:52	43 22 3 88	22,0000 22,2000 22,0000 22,0000	3 1 0 0	131 1 0 0	20.0000 13.6000 0.0000 0.0000	22.0000 22.4000 22.6000 24.0000	37 45 340 25	1 1 1 1
KRAKCHEM	0,5100	16:12	444	0.54	-1.92 %	500	0.5000	0.5200	8326	17	9	[+]
KCH	0.51 0.54	0.4830 0.5880	15:44 15:03 14:40 14:02	214 980 7976 650	0,5100 0,5100 0,5100 0,5200	1 1 1 2	1299 30800 721 4041	0.4880 0.4870 0.4840 0.4800	0.5360 0.5380 0.5400 0.5480	2000 1384 1078 4000	1 1 1 1
KRKA	834,0000	16:13	1	828.00	-0.71 %	31	834.0000	836.0000	38	0	158	[+]
KRK	824.00 838.00	746.0000 910.0000	16:13 15:17 15:17 15:14	2 2 3 89	834,0000 836,0000 830,0000 824,0000	1 1 1 2	1 250 1 3	830.0000 826.0000 822.0000 810.0000	838.0000 860.0000 866.0000 870.0000	250 2 15 10	1 1 2 4
KRUK	478,2000	16:25	3	479.50	-0.31 %	123	478.0000	478.2000	44	42	19 879	[+]
KRU	470.00 480.50	431.6000 527.4000	16:25 16:25 16:25 16:25	2 7 5 16	478,2000 478,2000 478,2000 478,2000	1 4 4 2	9 46 87 26	477.9000 477.8000 477.7000 477.6000	478.4000 478.5000 478.6000 478.7000	50 83 37 17	2 2 2 1
KRVITAMIN	10,2000	16:19	199	10.20	0.00 %	14410	10.2000	10.3000	321	7	69	[+]
KVT	10.20 10.25	9.1800 11.2000	16:19 16:19 14:58 14:57	280 21 279 885	10,2500 10,2500 10,2500 10,2000	2 2 1 3	6 3 2 602	10.1500 10.1000 10.0500 10.0000	10.3500 10.4000 10.4500 10.5000	249 3728 752 2724	1 1 2 7
KSGAGRO	4,0000	16:12	7	3.96	1.01 %	3	3.9700	4.0200	500	25	102	[+]
KSG	3.86 4.12	3.5700 4.3500	14:56 14:56 14:56 14:56	17 5 1 477	3,8600 3,8700 3,9000 3,9100	1 1 1 1	3 3 3 3	3.9600 3.9500 3.9400 3.9300	4.0300 4.0400 4.0500 4.1100	493 500 2901 750	1 1 2 1
LARQ	1,6700	15:59	2000	1.85	-4.57 %	1000	1.6750	1.7600	4500	25	43	[+]
LRQ	1.65 1.85	1.5000 1.8300	13:14 12:38 12:38 12:38	2000 296 7 697	1,7200 1,6500 1,6500 1,6500	1 1 2 2	7000 2000 9630 2277	1.6700 1.6650 1.6600 1.6500	1.8450 1.8500 1.8550 1.8900	993 2314 800 4002	1 2 1 1
LENA	2,6000	16:22	23	2.64	-1.89 %	6038	2.6000	2.6300	4	16	41	[+]
LEN	2.60 2.65	2.3800 2.9000	16:22 16:22 16:22 16:22	4 780 20 100	2,6100 2,6100 2,6200 2,6200	2 6 2 2	3625 6283 889 704	2.5900 2.5800 2.5700 2.5600	2.6400 2.6500 2.6600 2.6700	500 1184 4600 710	1 1 2 1
LENTEX	6,8400	11:58	150	6.90	-0.58 %	2	6.8400	6.8800	2	0	1	[+]
LTX	6.84 6.90	6.2200 7.5800	11:58 09:00 16:48 16:48	2 44 3 3	6,8400 6,9000 6,8800 6,8800	1 1 1 3	100 200 3 59	6.8200 6.8000 6.7600 6.7400	6.9000 6.9200 6.9400 6.9600	321 236 807 383	2 1 2 2
LESS	0,2220	16:23	200	0.22	-2.20 %	800	0.2220	0.2230	3026	82	18	[+]
LES	0.21 0.23	0.2020 0.2460	16:12 16:10 16:09 16:06	3050 950 50 5001	0,2220 0,2220 0,2210 0,2170	1 2 3 2	70 12342 10120 5146	0.2170 0.2160 0.2150 0.2140	0.2240 0.2250 0.2260 0.2270	854 3300 200 1027	4 3 2 3
LIBET	1,4900	11:44	30	1.46	0.00 %	10000	1.4250	1.4700	1500	14	20	[+]
LBT	1.46 1.49	1.3150 1.6050	09:27 09:27 09:12 09:12	6514 7000 10 10	1,4600 1,4550 1,4600 1,4600	2 1 1 1	6402 1780 421 1850	1.4200 1.4100 1.3650 1.3600	1.4900 1.5000 1.5200 1.5250	4120 661 65 9000	3 2 1 2
LOKUM	21,1000	15:06	82	21.10	0.00 %	3	21.1000	21.6000	179	1	25	[+]
LKD	21.10 21.70	19.0000 23.2000	14:52 14:51 14:51 13:45	144 24 102 100	21,2000 21,2000 21,2000 21,6000	5 2 1 1	3161 384 50 20	21.0000 20.9000 20.8000 20.7000	21.7000 21.9000 22.0000 22.1000	111 401 29 13	3 3 3 1
LPP	20 490,0000	16:25	1	20,010.00	1.84 %	26	20490.0000	20500.0000	21	10	207 882	[+]
LPP	19,930.00 21,300.00	18010.0000 22010.0000	16:25 16:25 16:25 16:25	1 1 1 1	20 490,0000 20 490,0000 20 490,0000 20 500,0000	3 3 2 1	5 8 3 1	20480.0000 20470.0000 20460.0000 20440.0000	20510.0000 20520.0000 20530.0000 20540.0000	9 17 5 2	4 4 2 1
LSISOFT	29,2000	16:25	60	29.80	-1.35 %	260	29.0000	29.2000	71	0	7	[+]
LSI	29.00 29.80	27.0000 32.6000	16:25 15:50 15:50 09:59	2 27 7 1	29,2000 29,8000 29,8000 29,8000	1 1 2 1	47 60 563 295	28.8000 28.2000 28.0000 27.4000	29.8000 30.0000 31.2000 31.4000	1674 370 40 70	4 3 1 1
LUBAWA	7,8300	16:25	111	8.43	-8.74 %	2467	7.8300	7.8500	2250	2 158	17 039	[+]
LBW	7.65 8.48	7.5900 9.2700	16:25 16:25 16:23 16:23	1000 155 2 62	7,8300 7,8300 7,8300 7,8300	2 4 8 4	2411 3349 4360 2370	7.8200 7.8000 7.7800 7.7700	7.8550 7.8600 7.8650 7.8700	1034 52 1808 2611	2 1 3 3
MABION	7,2000	16:25	70	7.32	-2.57 %	130	7.2000	7.2500	3	85	612	[+]
MAB	7.10 7.36	6.5900 8.0500	16:19 16:10 16:10 16:09	399 75 526 5	7,2000 7,2000 7,2000 7,2000	1 1 5 2	2 1000 2634 367	7.1700 7.1600 7.1500 7.1300	7.2600 7.2800 7.2900 7.3000	24 1202 2 106	1 3 1 3
MAKARONPL	22,2000	16:15	3	22.70	-2.20 %	20	22.1500	22.2000	322	4	96	[+]
MAK	22.00 22.85	20.4500 24.9500	15:46 15:32 15:27 15:26	19 16 3 100	22,2000 22,2000 22,2000 22,2000	1 4 6 3	1 90 610 218	22.1000 22.0500 22.0000 21.9500	22.3000 22.3500 22.4000 22.6000	21 27 89 20	2 2 1 1
MANGATA	62,8000	15:46	1	63.40	-3.09 %	130	61.8000	62.6000	4	1	43	[+]
MGT	62.00 64.20	57.2000 69.6000	15:46 15:25 15:15 15:15	3 1 7 38	62,0000 62,0000 62,0000 62,0000	2 2 2 1	100 132 143 81	61.6000 61.4000 61.2000 61.0000	62.8000 63.0000 63.4000 63.6000	237 1 1 2	3 1 1 2
MARVIPOL	8,5000	15:51	202	8.46	0.24 %	2	8.5400	8.5600	135	21	182	[+]
MVP	8.18 8.56	7.6200 9.3000	14:55 11:57 11:06 11:06	20 26 18736 398	8,5000 8,3800 8,5600 8,5400	1 1 1 4	1000 24 122 351	8.4800 8.4200 8.4000 8.3800	8.5800 8.6000 8.6200 8.6400	180 475 160 2963	2 3 1 3
MAXCOM	4,6000	15:19	3	4.64	-1.71 %	3	4.5900	4.6000	96	0	1	[+]
MXC	4.60 4.68	4.1800 5.1000	13:18 10:42 09:07 09:07	63 20 2 2	4,6400 4,6400 4,6800 4,6800	2 2 2 1	660 6 223 141	4.5700 4.5600 4.5500 4.5200	4.6300 4.6400 4.6500 4.6700	3 37 26 3	1 1 1 1
MBANK	1 019,5000	16:25	5	1,014.50	0.44 %	131	1018.0000	1019.5000	17	58	58 607	[+]
MBK	993.60 1,025.00	913.2000 1115.5000	16:25 16:25 16:25 16:25	22 5 15 240	1 018,0000 1 018,5000 1 018,0000 1 018,0000	5 4 3 2	92 83 32 36	1017.5000 1017.0000 1016.5000 1016.0000	1020.0000 1021.0000 1021.5000 1022.0000	22 28 27 109	2 4 2 5
MBWS	11,5500	14:50	50	11.55	0.43 %	700	11.4000	11.9500	700	0	1	[+]
MBW	11.55 11.55	10.4000 12.7000	09:11 14:54 09:01 09:02	60 10 2 2	11,5000 11,7000 12,5000 12,5000	1 1 1 0	240 6 163 0	10.5500 10.0000 6.0000 0.0000	12.5000 13.0000 14.9000 15.0000	96 16 200 220	1 1 1 1
MCI	28,0000	15:21	1000	28.50	-1.75 %	432	27.9000	28.0000	18667	14	386	[+]
MCI	27.90 28.50	25.7000 31.3000	15:08 14:33 14:33 14:33	151 1 50 100	27,9000 27,9000 27,9000 27,9000	4 2 5 3	641 107 943 574	27.7000 27.6000 27.5000 27.4000	28.1000 28.3000 28.4000 28.5000	374 1457 400 1592	1 2 2 5
MDIENERGIA	0,8760	15:46	20	0.84	-0.45 %	4225	0.8440	0.8780	1000	15	13	[+]
MDI	0.84 0.88	0.7600 0.9280	15:41 15:39 14:22 12:58	200 13 2 2	0,8440 0,8440 0,8440 0,8800	2 2 1 1	2871 1924 9100 40	0.8400 0.8380 0.8320 0.8280	0.8800 0.8820 0.8880 0.8900	4572 9142 42 1000	5 2 1 1
MEDICALG	33,1500	16:10	27	34.00	-3.49 %	100	33.1000	33.2000	50	29	964	[+]
MDG	32.70 34.00	30.6000 37.4000	16:10 16:10 16:10 16:09	150 26 246 74	33,1500 33,2500 33,2500 33,2500	4 1 2 2	494 50 101 205	33.0500 33.0000 32.9500 32.9000	33.2500 33.3000 33.3500 33.4000	27 27 127 27	1 1 2 1
MEDINICE	15,9000	16:25	250	14.10	13.73 %	36	15.9000	15.9800	459	133	2 026	[+]
ICE	14.04 16.00	13.9600 17.0400	16:25 16:25 16:25 16:25	323 15 35 50	15,9000 15,9000 15,9200 15,9000	1 2 2 2	600 215 400 558	15.7000 15.6400 15.6200 15.6000	16.0000 16.1000 16.2000 16.3000	1843 1200 4000 1100	7 2 2 2
MENNICA	45,0000	16:25	10	45.40	0.22 %	258	44.7000	45.0000	155	9	417	[+]
MNC	43.40 45.50	40.9000 49.9000	16:15 16:14 16:12 16:02	2 11 12 258	45,0000 45,0000 45,0000 45,0000	1 2 1 2	49 66 480 64	44.6000 44.5000 44.4000 44.2000	45.4000 45.5000 45.7000 47.9000	442 2950 21 140	5 1 1 2
MERCATOR	38,3000	16:22	80	38.30	0.00 %	370	38.0000	38.2500	1	7	268	[+]
MRC	37.80 38.45	34.5000 42.1000	16:22 16:20 16:18 16:15	20 100 10 21	38,2000 38,0000 38,0000 38,0000	1 2 4 5	100 6 5 219	37.9500 37.9000 37.8500 37.8000	38.3000 38.3500 38.4000 38.4500	300 1 199 1465	1 1 4 7
MERCOR	20,4000	15:12	200	20.70	-0.49 %	100	20.3000	20.5000	1509	5	104	[+]
MCR	20.20 20.70	18.6500 22.7000	15:12 15:10 15:10 15:04	41 42 58 12	20,4000 20,2000 20,2000 20,2000	6 9 10 2	567 2140 3256 410	20.2000 20.1000 20.0000 19.9500	20.6000 20.7000 20.8000 20.9000	295 1914 38 669	2 4 2 4
MEXPOLSKA	3,5300	16:07	2	3.50	0.86 %	3139	3.4100	3.5300	1048	2	9	[+]
MEX	3.47 3.53	3.1500 3.8500	16:07 10:23 10:23 10:23	987 522 589 286	3,4700 3,5300 3,5300 3,5000	2 1 1 1	1230 4 30 20	3.4000 3.3800 3.3700 3.3000	3.5400 3.5500 3.6300 3.6500	3231 2500 2064 5205	2 1 2 2
MFO	36,8000	15:48	60	35.00	5.14 %	18	36.0000	36.8000	14	2	73	[+]
MFO	34.70 36.80	31.5000 38.5000	15:48 15:48 15:46 15:30	22 38 1 90	36,8000 36,5000 36,5000 36,5000	1 1 1 1	300 98 282 30	35.8000 35.6000 35.5000 35.2000	37.0000 37.2000 37.9000 38.0000	102 437 353 328	2 2 2 2
MILKILAND	1,8850	16:25	1000	1.86	4.14 %	303	1.8850	1.8900	4000	162	306	[+]
MLK	1.85 1.93	1.6750 2.0400	16:25 16:24 16:24 16:23	529 489 400 600	1,8850 1,8800 1,8800 1,8800	1 4 1 4	258 11617 500 6906	1.8700 1.8600 1.8550 1.8500	1.8950 1.9000 1.9100 1.9150	3200 22835 3100 32272	2 2 2 2
MILLENNIUM	16,0200	16:25	1	15.90	0.75 %	1552	16.0200	16.0300	2655	554	8 852	[+]
MIL	15.73 16.10	14.3100 17.4900	16:25 16:25 16:25 16:25	1 196 589 1	16,0200 16,0100 16,0100 16,0200	4 2 3 4	1274 712 1738 10969	16.0100 16.0000 15.9900 15.9800	16.0400 16.0500 16.0600 16.0700	2971 1700 1201 707	5 4 2 2
MIRACULUM	0,6660	16:22	208	0.70	-3.48 %	2792	0.6660	0.6720	4790	145	97	[+]
MIR	0.67 0.70	0.6280 0.7640	16:21 16:21 16:20 15:29	1541 2459 251 134000	0,6680 0,6680 0,6700 0,6720	1 2 2 2	970 4516 2010 6970	0.6620 0.6600 0.6520 0.6500	0.6800 0.6940 0.6960 0.6980	50 5000 6790 5360	1 1 1 2
MIRBUD	14,3000	16:25	51	14.36	-0.42 %	571	14.2200	14.3000	301	119	1 694	[+]
MRB	14.22 14.40	12.9300 15.7900	16:24 16:24 16:24 16:24	252 5 5 252	14,2500 14,2500 14,2500 14,2800	4 5 1 1	1533 1980 450 500	14.2100 14.2000 14.1800 14.1700	14.3100 14.3300 14.3500 14.3600	889 670 340 410	2 2 2 2
MLPGROUP	93,2000	15:29	7	89.00	3.79 %	23	90.8000	93.2000	77	1	117	[+]
MLG	89.00 93.80	80.2000 97.8000	15:28 14:44 14:44 14:40	8 2 8 42	93,2000 93,6000 93,2000 93,6000	3 1 1 1	5018 83 7 100	90.6000 90.4000 90.0000 89.2000	93.4000 93.6000 93.8000 94.4000	35 72 148 25	1 3 1 1
MLSYSTEM	15,0600	16:25	60	15.50	-2.84 %	105	15.0600	15.1000	1471	10	150	[+]
MLS	15.02 15.60	13.9600 17.0400	16:25 16:23 16:22 16:22	9 60 40 400	15,1000 15,1000 15,1000 15,1000	5 5 6 3	586 1113 2040 94	15.0400 15.0200 15.0000 14.9800	15.2400 15.2600 15.2800 15.3200	26 3 10 250	1 1 1 1
MOBRUK	316,5000	16:22	1	316.00	0.32 %	13	316.0000	316.5000	204	4	1 207	[+]
MBR	312.00 317.50	284.5000 347.5000	16:15 16:14 16:14 16:14	3 1 5 12	316,5000 316,0000 316,0000 316,0000	5 4 2 4	53 385 17 65	315.5000 315.0000 314.5000 314.0000	317.0000 317.5000 318.0000 318.5000	141 103 89 20	7 6 7 2
MOJ	1,4200	15:02	800	1.41	-2.07 %	80	1.4200	1.4300	1680	3	4	[+]
MOJ	1.41 1.42	1.2700 1.5500	13:17 10:12 15:59 15:44	620 1720 2394 606	1,4200 1,4100 1,4500 1,4500	1 2 1 1	1831 8500 5540 249	1.4100 1.4000 1.3500 1.2900	1.4600 1.4700 1.5000 1.5500	50 2741 5662 100	1 2 2 1
MOL	32,4600	15:18	6	32.10	0.50 %	31	32.1000	32.3400	1036	0	15	[+]
MOL	32.00 32.48	28.9000 35.3000	14:04 13:53 12:34 11:47	35 16 1 2	32,3200 32,3600 32,0600 32,4800	6 1 1 1	690 1000 20 26	32.0000 31.9400 31.8400 31.8000	32.3800 32.8600 32.8800 33.0000	1000 470 3 975	1 1 1 4
MOLECURE	7,0600	15:43	16	7.18	-1.94 %	568	6.9900	7.0500	1080	19	133	[+]
MOC	6.99 7.18	6.4700 7.8900	15:38 15:38 15:35 15:35	73 4 4 33	6,9900 7,0000 7,0600 7,0400	1 3 1 2	5 1616 100 8	6.9700 6.9500 6.9400 6.9300	7.0600 7.0700 7.0800 7.0900	1300 999 146 1000	1 1 3 1
MONNARI	6,3800	15:59	77	6.70	-7.27 %	550	6.3000	6.4600	2629	37	243	[+]
MON	6.24 6.70	6.0400 7.3600	15:49 15:49 15:40 15:40	817 406 411 817	6,3800 6,3800 6,3800 6,3800	2 1 2 3	560 500 650 850	6.2800 6.2600 6.2400 6.2200	6.4800 6.5000 6.5400 6.6000	3971 1507 1200 3700	1 1 1 1
MOSTALPLC	14,2000	13:55	40	14.15	-1.05 %	139	14.1500	14.2000	739	1	7	[+]
MSP	14.15 14.20	12.7500 15.5500	12:22 12:14 11:49 11:17	100 15 1 170	14,2000 14,1500 14,2000 14,2000	1 1 1 1	111 560 210 151	14.0000 13.9500 13.9000 13.8500	14.3500 14.6000 14.7000 14.8000	399 690 80 40	3 3 1 1
MOSTALWAR	7,2400	16:23	349	7.60	-3.98 %	5982	7.2000	7.3200	211	19	137	[+]
MSW	7.20 7.60	6.8400 8.3600	16:23 16:23 16:18 16:18	140 211 50 200	7,2400 7,2400 7,2200 7,2200	1 3 1 3	150 453 2000 815	7.1600 7.1200 7.1000 7.0800	7.3400 7.3600 7.3800 7.4000	1145 200 91 200	2 1 2 2
MOSTALZAB	6,5400	16:08	1015	6.66	-2.10 %	357	6.5400	6.5600	300	70	453	[+]
MSZ	6.27 6.66	6.0000 7.3200	16:04 16:04 15:35 15:21	355 300 100 504	6,5400 6,5400 6,5700 6,5700	2 1 2 3	2699 1985 1530 1100	6.5300 6.5200 6.5000 6.4800	6.5700 6.5900 6.6000 6.6200	1600 400 5118 3000	1 1 5 1
MOVIEGAMES	9,3900	16:10	32	9.02	1.73 %	5	9.2000	9.3800	2	7	67	[+]
MOV	9.02 9.45	8.1200 9.9200	16:10 16:06 16:06 16:06	32 6 102 90	9,3900 9,4000 9,3800 9,3700	1 1 2 1	40 5 4 5	9.1900 9.1800 9.1600 9.1400	9.3900 9.4000 9.4200 9.4300	116 284 200 531	2 3 1 2
MURAPOL	40,1000	16:24	49	40.60	-0.25 %	326	40.1000	40.1500	323	49	1 979	[+]
MUR	39.95 40.85	36.5500 44.6500	16:23 16:23 16:23 16:20	52 60 113 2	40,1000 40,1000 40,1000 40,1000	2 9 2 8	128 1547 228 615	40.0500 40.0000 39.9500 39.9000	40.2000 40.2500 40.3000 40.3500	866 1026 901 900	3 3 2 1
MUZA	8,1000	15:50	150	8.10	2.27 %	200	8.0000	8.2800	906	0	1	[+]
MZA	8.10 8.10	7.3000 8.9000	14:07 13:01 12:34 10:57	92 170 2 178	7,9200 7,9200 7,9200 7,9200	1 1 1 1	950 2 80 8	7.9000 7.8000 7.3000 7.0000	9.0000 9.9000 11.2000 11.8000	1656 111 200 53	1 1 1 1
MWTRADE	3,0000	12:57	222	3.00	-3.23 %	179	2.9800	3.0000	1486	1	4	[+]
MWT	3.00 3.00	2.7000 3.3000	11:32 11:32 11:09 16:49	200 112 705 12	3,0000 3,0000 3,0000 3,1000	2 2 2 1	1020 1490 51 300	2.9000 2.7400 2.7000 2.6400	3.1400 3.1600 3.3400 3.3600	488 1500 936 1298	1 1 1 1
NANOGROUP	2,5950	16:18	20	2.60	0.58 %	400	2.5800	2.5950	1122	58	151	[+]
NNG	2.57 2.65	2.3400 2.8500	16:16 15:58 15:57 15:57	190 550 1211 1239	2,5750 2,5650 2,5650 2,5650	1 2 3 5	1370 2500 2244 7087	2.5750 2.5700 2.5650 2.5600	2.6000 2.6100 2.6200 2.6300	2335 2409 2030 400	3 2 1 1
NEPTIS	14,1000	13:29	30	14.20	2.92 %	204	13.8000	14.0000	170	0	1	[+]
YAN	13.70 14.20	12.8000 15.6000	11:55 11:29 09:00 12:17	60 1 5 80	13,7000 14,1000 14,2000 13,7000	4 2 1 1	5635 583 7 6	13.7000 13.6000 13.3000 12.7000	14.1000 14.2000 14.8000 14.9000	610 674 158 1200	1 2 2 3
NEUCA	816,0000	16:22	11	825.00	-1.09 %	33	815.0000	817.0000	27	3	2 334	[+]
NEU	807.00 829.00	743.0000 907.0000	16:22 16:22 16:22 16:21	1 1 6 1	816,0000 816,0000 816,0000 815,0000	1 2 1 4	60 15 1 9	814.0000 813.0000 812.0000 811.0000	818.0000 819.0000 820.0000 823.0000	1 19 1 1	1 2 1 1
NEWAG	98,5000	16:22	18	99.40	-0.10 %	2	98.5000	98.7000	243	10	1 020	[+]
NWG	98.40 99.70	89.5000 109.2000	16:22 16:21 16:16 16:15	2 2 2 12	98,5000 98,5000 98,7000 98,5000	1 4 4 5	47 104 112 163	98.4000 98.3000 98.2000 98.1000	98.8000 99.0000 99.2000 99.3000	188 15 201 1177	1 2 1 1
NEXITY	1,7700	16:25	600	2.04	-15.71 %	478	1.7600	1.7700	1636	6	11	[+]
NXG	1.77 2.04	1.6600 2.0200	16:25 16:24 16:23 16:23	264 736 100 900	1,7700 1,7700 1,7700 1,7700	1 1 1 1	100 100 100 200	1.7400 1.7200 1.7000 1.6900	1.7900 2.0000 2.0200 2.0400	900 223 20 20	1 2 1 1
NOCTILUCA	89,8000	16:23	3	92.00	-0.88 %	65	88.2000	89.8000	105	1	130	[+]
NCL	88.00 92.00	82.8000 101.0000	16:08 16:08 15:37 15:37	1 1 14 36	89,8000 89,8000 88,0000 88,2000	8 2 2 3	157 69 102 150	88.0000 87.2000 87.0000 86.2000	90.0000 91.0000 91.2000 91.4000	44 65 15 910	2 3 1 2
NOVAVISGR	1,0000	16:16	73	1.02	-0.20 %	681	0.9980	1.0000	2927	66	66	[+]
NVG	0.99 1.02	0.9170 1.1180	16:00 15:07 14:53 14:53	100 55 358 442	0,9980 0,9980 0,9980 0,9980	1 3 2 1	200 7511 3049 200	0.9970 0.9960 0.9940 0.9910	1.0100 1.0140 1.0160 1.0180	14 1740 6198 4165	1 1 2 3
NOVITA	99,2000	14:39	15	102.50	0.40 %	14	99.2000	102.0000	1	0	8	[+]
NVT	99.20 102.50	92.4000 112.5000	14:39 14:39 14:39 14:39	1 1 40 1	99,6000 99,8000 99,8000 99,8000	4 3 3 1	25 33 79 1	99.0000 98.8000 98.6000 98.4000	102.5000 103.0000 103.5000 104.0000	64 74 10 21	4 1 1 1
NTCAPITAL	0,4500	15:31	2649	0.46	-2.17 %	40	0.4520	0.4550	3000	49	22	[+]
NTC	0.45 0.46	0.4140 0.5040	15:31 15:31 15:09 15:09	1000 351 10 40	0,4500 0,4500 0,4560 0,4550	3 1 1 1	4651 2881 3620 1410	0.4500 0.4480 0.4420 0.4360	0.4560 0.4570 0.4580 0.4590	5423 500 6990 768	2 1 1 1
NTTSYSTEM	8,9000	14:30	113	8.92	0.45 %	530	8.8600	8.8800	30	2	18	[+]
NTT	8.86 8.92	8.0400 9.8000	13:44 13:44 13:35 12:00	470 530 58 9	8,8600 8,8600 8,9000 8,8600	2 1 1 1	177 10 51 150	8.8400 8.8200 8.7800 8.7400	8.9000 8.9200 8.9400 9.0000	1280 306 500 1249	2 1 1 3
ODLEWNIE	10,2000	15:46	149	10.25	-0.97 %	959	10.1500	10.2000	1897	8	81	[+]
ODL	10.20 10.30	9.2400 11.2500	15:46 15:46 14:53 13:17	20 31 205 10	10,2000 10,2000 10,2000 10,2000	1 5 2 1	900 819 550 50	10.1000 10.0500 10.0000 9.9400	10.3500 10.4000 10.4500 10.5000	418 128 1348 2701	1 1 2 4
ONDE	8,6300	16:24	4	8.77	-1.71 %	37	8.6300	8.6900	561	12	101	[+]
OND	8.62 8.77	7.9000 9.6400	16:24 16:11 16:07 16:07	496 2 588 300	8,6400 8,6800 8,6500 8,6500	3 3 4 1	1059 653 2382 150	8.6200 8.6100 8.6000 8.5800	8.7300 8.7400 8.7500 8.7600	1082 1510 860 600	1 1 1 1
ONESANO	0,7560	15:31	3000	0.73	0.27 %	1000	0.7380	0.7600	984	51	37	[+]
ONO	0.72 0.77	0.6560 0.8000	15:31 15:05 14:25 14:18	1000 252 565 580	0,7540 0,7340 0,7560 0,7360	1 2 1 1	3000 3934 5000 105	0.7360 0.7340 0.7300 0.7260	0.7640 0.7660 0.7760 0.7780	999 301 1000 400	1 1 1 1
OPONEOPL	88,0000	16:15	1	87.40	1.38 %	98	87.6000	88.0000	603	3	290	[+]
OPN	86.80 88.40	78.8000 96.0000	16:15 16:11 16:07 15:58	4 4 11 2	88,0000 88,0000 88,0000 87,6000	2 2 4 4	42 110 244 41	87.4000 87.2000 87.0000 86.8000	88.2000 88.4000 88.6000 88.8000	248 99 220 50	2 1 3 1
OPTEAM	3,1400	14:54	76	3.16	-1.26 %	2824	3.1400	3.2000	4518	1	4	[+]
OPM	3.10 3.16	2.8600 3.4600	14:54 11:33 11:13 10:51	224 183 507 1	3,1600 3,1600 3,1000 3,1000	2 2 1 1	455 2920 2200 2000	3.1000 3.0600 3.0200 2.9200	3.3000 3.3600 3.3800 3.4000	350 651 624 1000	2 2 2 1
ORANGEPL	10,0300	16:25	240	9.91	1.25 %	1035	10.0250	10.0300	49	805	8 040	[+]
OPL	9.80 10.11	8.9200 10.9000	16:25 16:25 16:25 16:25	36 41 101 231	10,0300 10,0300 10,0300 10,0300	3 4 2 1	1876 2439 1759 850	10.0200 10.0150 10.0100 10.0050	10.0350 10.0400 10.0450 10.0500	1693 1262 2461 1123	4 2 3 2
ORCOGROUP	4,1000	15:24	77	4.14	-0.97 %	336	4.1000	4.4800	639	1	4	[+]
OPG	4.10 4.14	3.7400 4.5400	15:09 15:02 10:58 09:00	200 300 1 364	4,1400 4,1000 4,1000 4,1400	1 1 1 1	4863 30 353 20	4.0000 3.7600 3.6400 3.5000	4.5000 4.6400 4.6600 4.6800	713 164 419 1800	1 1 1 1
OTLOG	10,9600	16:16	30	11.20	-2.14 %	1	10.9000	10.9600	10	11	115	[+]
OTS	10.56 11.20	10.0800 12.3200	16:02 15:41 15:38 15:38	10 50 1 172	10,9600 10,9600 10,8000 10,8000	1 1 1 1	24 900 80 389	10.7400 10.7000 10.6800 10.6400	10.9800 11.0000 11.1000 11.1600	1 560 1 5	1 3 1 2
OTMUCHOW	4,3800	13:05	780	4.60	-0.68 %	2755	4.3000	4.3700	30	1	4	[+]
OTM	4.38 4.60	4.1400 5.0600	10:25 10:25 09:19 09:00	4 3 90 1	4,3800 4,3900 4,6000 4,6000	1 1 1 1	6 5 4 5	4.2200 4.1800 4.1000 4.0000	4.5100 4.6000 4.6600 4.7000	1663 1194 499 530	1 2 1 2
PANOVA	15,5000	14:19	17	15.55	-0.64 %	162	15.5000	15.6000	482	0	7	[+]
NVA	15.50 15.55	14.0000 17.1000	14:00 14:00 14:21 14:20	441 2 15 322	15,5000 15,5500 15,6000 15,5000	2 3 1 3	390 612 200 698	15.3500 15.3000 15.1500 15.1000	15.7500 15.8000 15.9000 16.0000	115 347 135 1190	1 1 1 1
PASSUS	93,0000	16:01	75	91.40	3.79 %	20	92.2000	92.6000	125	2	188	[+]
PAS	90.00 93.20	82.4000 100.5000	16:01 15:54 15:35 15:35	32 1 1 9	93,0000 93,0000 93,0000 93,0000	1 3 3 2	40 37 73 85	92.0000 91.8000 91.6000 91.4000	93.0000 93.4000 93.6000 94.0000	65 100 185 30	2 1 2 1
PATENTUS	3,2000	16:25	1	3.01	5.61 %	29	3.1100	3.2000	999	8	23	[+]
PAT	3.00 3.23	2.7100 3.3100	16:25 16:01 15:39 15:38	99 300 10 15	3,1900 3,1800 3,2200 3,0700	1 1 3 1	500 385 606 539	3.0800 3.0700 3.0600 3.0500	3.2200 3.2300 3.2500 3.2700	7625 1179 8 378	2 2 1 1
PCCEXOL	2,2500	16:21	20	2.30	-1.75 %	2599	2.2300	2.2500	173	69	155	[+]
PCX	2.22 2.30	2.0700 2.5300	16:02 15:52 15:52 15:52	2500 924 5000 2842	2,2200 2,2200 2,2200 2,2200	4 7 7 4	3182 8617 8406 4550	2.2200 2.2100 2.2000 2.1900	2.2600 2.2700 2.2800 2.2900	1877 2220 8390 8200	4 3 6 6
PCCROKITA	62,6000	16:14	150	62.70	-0.16 %	6	62.5000	62.6000	50	6	357	[+]
PCR	62.50 63.00	56.5000 68.9000	16:12 16:08 16:08 16:08	70 94 100 6	62,6000 62,5000 62,5000 62,5000	6 5 8 6	319 343 518 240	62.4000 62.3000 62.2000 62.1000	62.8000 62.9000 63.0000 63.1000	1482 189 1496 71	9 4 7 2
PCFGROUP	3,0800	16:23	650	3.20	-2.38 %	702	3.0600	3.1150	220	31	95	[+]
PCF	3.08 3.20	2.8800 3.5100	16:23 16:23 16:23 16:23	271 5000 100 756	3,0800 3,0800 3,0850 3,0850	1 1 2 1	100 2038 2280 500	3.0500 3.0300 3.0200 3.0150	3.1200 3.1250 3.1300 3.1350	374 220 668 511	1 1 1 1
PEKABEX	10,9000	16:18	39	10.75	1.87 %	384	10.8500	10.9000	4230	29	318	[+]
PBX	10.45 11.20	9.6800 11.8000	16:08 16:02 15:42 15:24	676 92 83 111	10,8500 10,9000 10,8000 10,9000	3 2 1 4	629 423 1 791	10.8000 10.7000 10.6500 10.6000	11.0000 11.0500 11.1000 11.1500	1459 600 836 508	5 1 4 2
PEKAO	211,0000	16:25	60	205.90	2.33 %	1865	210.9000	211.1000	580	490	102 879	[+]
PEO	204.10 212.50	185.3500 226.4000	16:25 16:25 16:25 16:25	1 55 68 228	211,0000 211,1000 211,1000 211,1000	2 6 3 3	501 620 490 1165	210.8000 210.7000 210.6000 210.5000	211.2000 211.3000 211.4000 211.5000	903 845 470 228	7 5 4 3
PEPCO	29,6400	16:25	14	29.40	1.33 %	1539	29.6400	29.6600	2140	1 113	33 024	[+]
PCO	28.94 30.10	26.4600 32.3400	16:25 16:25 16:25 16:25	530 3 121 8	29,6600 29,6700 29,6700 29,6600	5 2 2 5	2586 1076 865 2102	29.6300 29.6200 29.6100 29.6000	29.6700 29.6800 29.6900 29.7000	1220 570 1150 1902	6 2 4 3
PEPEES	0,9400	15:16	10000	0.94	0.00 %	200	0.9200	0.9250	1500	39	36	[+]
PPS	0.94 0.94	0.8450 1.0200	15:16 15:16 15:16 14:52	1500 1000 5000 10000	0,9400 0,9400 0,9400 0,9350	1 3 1 2	2000 376 8380 429	0.9050 0.9000 0.8950 0.8850	0.9450 0.9500 0.9600 0.9700	12937 12512 1600 5342	2 3 1 2
PGE	8,5680	16:25	878	8.64	-0.37 %	1271	8.5660	8.5700	396	3 006	25 845	[+]
PGE	8.43 8.74	7.7760 9.5040	16:25 16:25 16:25 16:25	395 435 2 2	8,5680 8,5680 8,5700 8,5720	3 3 2 2	3132 2568 620 1682	8.5640 8.5620 8.5600 8.5580	8.5720 8.5740 8.5760 8.5780	2783 2329 2606 1789	5 4 4 3
PGFGROUP	0,4900	14:18	1465	0.49	-2.78 %	35	0.4860	0.4940	2620	15	7	[+]
PGV	0.49 0.50	0.4410 0.5380	13:39 13:39 13:25 13:25	1315 2220 2100 1950	0,4900 0,4900 0,5000 0,5000	1 1 1 1	388 965 3000 16200	0.4820 0.4800 0.4760 0.4700	0.5040 0.5060 0.5100 0.5180	1000 1001 6857 5940	1 1 3 2
PHARMENA	3,0000	16:09	500	2.97	1.01 %	5	3.0100	3.0200	1284	23	69	[+]
PHR	2.94 3.16	2.6800 3.2600	16:09 16:09 16:04 15:16	50 5 2000 10	3,0000 3,0000 3,0400 3,0600	2 2 2 1	724 1000 1230 350	2.9700 2.9600 2.9300 2.9200	3.0300 3.0500 3.0600 3.1000	685 200 858 1293	1 1 3 2
PHN	9,5800	15:59	90	9.60	-0.21 %	190	9.5400	9.5800	274	4	35	[+]
PHN	9.50 9.60	8.6400 10.5500	14:05 14:05 12:15 12:15	990 10 154 10	9,5800 9,5800 9,5000 9,5400	3 5 1 1	150 1231 10 10	9.5200 9.5000 9.4800 9.4600	9.6000 9.6600 9.7000 9.7600	1165 400 1350 8	3 2 2 2
PHOTON	1,7900	16:24	404	1.80	-0.56 %	470	1.7900	1.8400	250	30	53	[+]
PEN	1.77 1.85	1.6200 1.9700	16:24 16:24 16:24 15:57	15 305 150 276	1,7950 1,7950 1,8000 1,7950	2 1 3 2	1530 563 832 1200	1.7850 1.7750 1.7700 1.7600	1.8450 1.8500 1.8650 1.8700	1445 338 340 1000	3 1 1 1
PKNORLEN	94,6800	16:26	2	93.73	1.15 %	484	94.6800	94.6900	1121	2 116	200 037	[+]
PKN	93.50 95.10	84.3600 103.1000	16:26 16:26 16:26 16:26	288 196 11 2	94,6800 94,6800 94,6800 94,6800	4 2 3 4	430 547 186 428	94.6700 94.6600 94.6500 94.6400	94.7000 94.7100 94.7200 94.7400	3839 667 111 157	4 3 1 1
PKOBP	83,7400	16:25	213	81.18	3.13 %	1152	83.7400	83.7600	2663	2 805	232 979	[+]
PKO	80.60 84.16	73.0800 89.2800	16:25 16:25 16:25 16:25	18 158 18 165	83,7400 83,7400 83,7400 83,7400	2 5 8 4	475 1309 1385 772	83.7200 83.7000 83.6800 83.6600	83.7800 83.8000 83.8200 83.8400	3617 909 628 513	6 4 4 2
PKPCARGO	13,5400	16:21	1	13.15	4.07 %	103	13.4800	13.5400	1594	330	4 469	[+]
PKP	13.15 13.88	11.8400 14.4600	16:19 16:15 16:15 16:15	5 55 266 49	13,5400 13,5500 13,5400 13,5400	3 3 2 1	659 369 544 1500	13.4700 13.4600 13.4500 13.4200	13.5500 13.5600 13.5800 13.5900	2903 13534 500 80	8 2 2 1
PLAYWAY	239,0000	16:18	82	240.00	-0.21 %	108	239.0000	240.0000	79	5	1 104	[+]
PLW	235.50 242.00	216.0000 264.0000	16:18 16:14 16:14 16:14	100 4 4 2	239,5000 240,0000 239,0000 240,0000	3 3 3 5	142 122 294 105	237.5000 237.0000 236.5000 236.0000	240.5000 241.0000 241.5000 242.0000	12 1 221 196	1 1 6 4
PLAZACNTR	2,2800	15:24	300	2.42	-3.59 %	111	2.2800	2.3000	1400	6	13	[+]
PLZ	2.26 2.42	2.1750 2.6550	14:03 12:32 11:48 11:48	300 150 151 640	2,3550 2,2700 2,2600 2,3000	1 2 1 2	420 861 640 1360	2.2750 2.2700 2.2650 2.2600	2.3550 2.3650 2.3750 2.3800	311 511 511 450	1 1 1 1
POINTGROUP	1,7000	14:59	50	1.74	-1.73 %	4650	1.7000	1.7850	507	1	1	[+]
PGM	1.70 1.79	1.5700 1.9100	09:57 09:48 09:40 09:39	86 166 10 291	1,7850 1,7800 1,7800 1,7700	1 2 1 1	4438 582 800 1000	1.6900 1.6550 1.6500 1.6250	1.7900 1.8000 1.9000 2.0000	4600 4500 1000 1362	1 1 1 2
POLENERGIA	55,8000	16:05	81	57.00	-0.36 %	349	55.8000	56.6000	502	4	243	[+]
PEP	55.80 57.00	51.4000 62.6000	15:56 15:56 15:56 15:56	118 35 30 10	56,6000 56,4000 56,4000 56,4000	5 3 6 4	289 683 290 369	55.6000 55.4000 55.2000 55.0000	56.8000 57.0000 57.2000 57.4000	795 1179 83 536	5 9 3 2
POLICE	7,4600	16:10	55	7.74	-3.12 %	202	7.3400	7.4600	6104	14	102	[+]
PCE	7.20 7.74	6.9800 8.5000	14:35 14:32 13:36 13:29	4 500 40 175	7,4600 7,4000 7,6000 7,3000	1 5 1 2	150 1475 40 102	7.3200 7.3000 7.2800 7.2200	7.5000 7.5200 7.6000 7.7400	200 200 886 757	1 1 2 2
POLIMEXMS	7,5400	16:25	1003	7.61	-0.66 %	3078	7.5100	7.5400	553	1 451	10 748	[+]
PXM	7.16 7.68	6.8500 8.3700	16:25 16:25 16:23 16:23	421 132 3042 983	7,5400 7,5400 7,5300 7,5300	6 3 1 2	5082 1920 300 432	7.5000 7.4900 7.4800 7.4200	7.5500 7.5600 7.5700 7.5800	12553 1622 881 2183	2 2 3 3
POLTREG	26,6000	15:38	1	25.00	5.56 %	100	25.5000	26.6000	505	3	89	[+]
PTG	25.00 26.60	22.5000 27.5000	14:29 13:33 13:32 13:32	63 37 53 54	26,6000 26,6000 26,6000 26,6000	1 3 1 1	107 255 789 10	25.2000 25.1000 25.0000 24.9000	26.7000 26.8000 26.9000 27.0000	106 106 141 133	2 2 3 2
POLWAX	1,2200	16:22	200	1.26	-3.17 %	240	1.2200	1.2300	9226	250	304	[+]
PWX	1.20 1.27	1.1350 1.3850	15:53 15:30 15:29 15:27	755 3000 9 200000	1,2100 1,2100 1,2100 1,2100	2 5 1 1	2745 11824 2000 350	1.2100 1.2000 1.1950 1.1900	1.2500 1.2600 1.2700 1.2850	3577 11581 7895 1204	2 4 3 1
PRAGMAINK	3,1400	13:08	5	0.00	0.00 %	760	3.0000	3.1000	2300	0	0	[+]
PRI	0.00 0.00	2.8400 3.4400	13:08 13:08 13:08 13:08	5 5 5 130	3,1400 3,1400 3,1400 3,1000	1 2 1 1	2535 107 100 100	2.9800 2.9400 2.9200 2.9000	3.1200 3.1400 3.1800 3.2000	2420 2885 20 20	1 4 1 1
PROCHEM	22,6000	15:21	2	24.30	-2.59 %	86	21.9000	22.7000	32	0	6	[+]
PRM	21.90 24.30	21.9000 26.7000	15:11 14:54 14:54 14:54	2 96 110 10	22,6000 21,9000 21,9000 22,0000	1 1 2 2	345 234 110 71	21.8000 21.5000 21.2000 21.1000	22.8000 23.2000 23.5000 24.0000	329 51 71 20	1 1 1 1
PROJPRZEM	13,7000	16:05	50	14.15	-3.52 %	230	13.5500	13.7000	550	9	122	[+]
PJP	13.00 14.15	12.7500 15.5500	16:04 16:03 16:03 15:00	198 170 30 2	13,6000 13,5500 13,5500 13,6000	1 2 6 1	10 481 746 578	13.5000 13.3000 13.2000 13.1000	13.8000 13.8500 13.9500 14.0000	50 542 60 168	1 1 1 3
PTWP	139,0000	16:09	1	136.00	0.00 %	92	137.0000	142.0000	124	0	64	[+]
PTW	136.00 142.00	123.0000 149.0000	15:47 15:47 15:47 14:10	12 1 54 10	142,0000 141,0000 141,0000 141,0000	1 4 1 1	1 530 1 10	136.0000 135.0000 132.0000 131.0000	143.0000 144.0000 145.0000 146.0000	116 173 1055 108	3 2 5 2
PULAWY	50,2000	16:22	89	49.60	0.00 %	293	50.0000	50.2000	411	3	141	[+]
ZAP	49.50 50.80	44.7000 54.4000	16:20 15:51 15:49 15:34	38 38 29 55	50,2000 50,2000 50,2000 50,2000	2 1 1 3	30 40 153 31	49.4000 49.2000 49.1000 48.8000	50.4000 50.6000 50.8000 51.0000	201 530 521 1483	2 4 4 4
PURE	4,0060	16:25	186	4.20	-4.57 %	4	4.0080	4.0860	658	50	202	[+]
PUR	4.00 4.20	3.7780 4.6140	16:25 16:25 16:22 16:22	306 14 100 15	4,0060 4,0060 4,0860 4,0860	2 1 1 6	173 62 340 1365	4.0060 4.0040 4.0020 4.0000	4.0880 4.0900 4.1000 4.1320	200 500 1500 1816	1 1 2 1
PZU	66,7400	16:26	3	65.50	2.17 %	1402	66.7400	66.7600	2212	1 561	103 365	[+]
PZU	65.18 66.94	58.9600 72.0400	16:26 16:26 16:26 16:25	398 8 41 379	66,7400 66,7400 66,7400 66,7600	2 4 4 3	541 999 1024 1437	66.7200 66.7000 66.6800 66.6600	66.7800 66.8000 66.8200 66.8400	1708 3321 2040 1670	5 9 2 3
QNATECHNO	29,3000	15:02	8	27.90	5.02 %	50	28.9000	29.2000	39	2	47	[+]
QNA	27.20 29.30	25.2000 30.6000	15:02 15:02 15:01 15:00	12 25 50 25	29,2000 29,1000 28,4000 28,4000	1 1 1 1	50 5 6 252	28.8000 28.5000 28.4000 28.2000	29.3000 29.4000 29.5000 29.6000	55 25 50 25	2 1 1 1
QUERCUS	12,6000	16:06	82	12.75	-1.18 %	1500	12.5500	12.6000	466	34	436	[+]
QRS	12.35 12.80	11.5000 14.0000	15:10 15:06 15:01 15:01	45 219 800 15	12,5000 12,5000 12,5000 12,5500	2 2 1 3	1736 4322 1000 410	12.5000 12.4500 12.4000 12.3500	12.6500 12.7000 12.7500 12.8000	210 3096 1084 1284	1 2 3 2
RAEN	0,5400	16:14	10	0.53	1.31 %	1600	0.5250	0.5390	1000	45	24	[+]
RAE	0.52 0.55	0.4800 0.5860	16:13 16:13 16:13 16:13	5908 1000 20 1113	0,5240 0,5250 0,5250 0,5290	2 1 1 3	2592 2500 1000 10468	0.5240 0.5220 0.5210 0.5200	0.5400 0.5460 0.5480 0.5490	5490 355 1400 1900	1 1 1 1
RAFAMET	45,8000	15:34	59	47.40	-2.55 %	111	45.8000	47.8000	225	1	25	[+]
RAF	45.80 48.00	42.8000 52.0000	12:45 12:34 12:34 12:00	1 15 25 10	48,0000 46,0000 46,0000 47,0000	1 1 1 1	50 22 48 10	45.4000 45.0000 42.8000 42.4000	48.0000 48.2000 48.8000 49.0000	220 80 349 50	4 1 4 2
RAINBOW	143,0000	16:25	10	141.90	0.70 %	12	142.9000	143.1000	95	75	10 689	[+]
RBW	139.50 144.40	127.8000 156.0000	16:25 16:25 16:25 16:25	31 3 118 8	143,0000 143,1000 143,1000 143,1000	1 1 2 1	56 109 256 60	142.6000 142.5000 142.4000 142.3000	143.2000 143.3000 143.4000 143.5000	61 318 99 90	1 4 3 1
RANKPROGR	4,4000	15:42	1750	4.40	0.11 %	738	4.3950	4.4400	38	7	31	[+]
RNK	4.39 4.45	3.9600 4.8300	14:17 12:28 11:47 11:47	3 512 2988 512	4,4450 4,3950 4,3950 4,3950	1 3 1 1	1751 1453 1500 3000	4.3900 4.3800 4.3100 4.2500	4.4650 4.4850 4.4900 4.5200	1500 1030 1500 358	1 2 1 1
RAWLPLUG	12,8500	15:56	10	12.75	-0.77 %	10	12.8000	12.8500	198	1	12	[+]
RWL	12.75 13.25	11.5000 14.0000	15:56 15:33 15:26 15:26	165 25 20 8	12,8500 12,8500 12,9000 12,9000	2 2 2 1	394 618 101 3	12.7500 12.5500 12.5000 12.2500	13.0000 13.1500 14.7000 14.9000	20 571 389 112	1 1 2 1
RELPOL	4,9600	16:13	250	4.89	0.61 %	277	4.9400	4.9800	816	8	39	[+]
RLP	4.88 4.96	4.4100 5.3600	16:00 14:24 13:33 13:33	223 15 127 990	4,9400 4,9000 4,9000 4,9100	1 2 1 2	10 5392 4 4992	4.9100 4.9000 4.8900 4.8800	4.9900 5.0000 5.0200 5.0400	1004 1962 1100 505	2 2 2 2
REMAK	11,9000	12:02	4	12.00	-0.83 %	20	11.6500	11.9000	990	0	3	[+]
RMK	11.65 12.00	10.8000 13.2000	11:45 10:37 10:37 09:52	1 87 133 17	11,9000 11,6500 11,6500 11,6500	1 2 1 1	115 806 150 30	11.6000 11.4500 11.3500 11.2000	12.0000 12.0500 12.3500 12.4000	802 565 750 382	3 2 1 2
RENDER	72,8000	15:01	71	73.80	-0.27 %	100	72.6000	74.0000	9	0	19	[+]
RND	72.80 74.00	66.6000 81.0000	15:00 15:00 13:47 13:47	50 18 1 1	72,8000 73,0000 74,0000 74,0000	1 2 1 1	3 21 1 20	72.0000 71.0000 70.8000 70.6000	74.2000 74.4000 74.6000 75.0000	7 65 1 45	1 1 1 1
ROPCZYCE	23,1000	15:27	10	23.20	-0.43 %	490	23.1000	23.2000	228	0	9	[+]
RPC	23.00 23.20	20.9000 25.5000	14:58 14:36 14:32 14:32	35 10 125 10	23,1000 23,1000 23,0000 23,0000	4 2 1 4	403 850 439 645	23.0000 22.9000 22.8000 22.7000	23.3000 23.4000 23.5000 23.6000	910 140 150 110	2 2 3 2
RYVU	25,9000	16:25	1	26.30	-1.52 %	171	25.9000	26.2500	553	27	697	[+]
RVU	25.85 26.80	23.7000 28.9000	16:24 16:24 16:24 16:23	5 41 74 50	26,0000 26,0000 26,0000 26,0000	7 6 1 5	291 782 30 1026	25.8500 25.8000 25.7500 25.7000	26.3000 26.3500 26.4000 26.4500	180 2715 545 1499	1 2 2 5
SANOK	20,1000	16:17	200	20.00	0.50 %	235	20.0000	20.1000	1088	3	54	[+]
SNK	19.90 20.10	18.0000 22.0000	16:17 16:09 16:03 16:03	200 25 200 200	20,1000 20,0000 20,1000 20,1000	4 1 3 5	955 80 675 464	19.9000 19.8500 19.8000 19.7500	20.2000 20.3000 20.4000 20.5000	359 1532 60 1675	2 7 2 3
SANPL	524,4000	16:25	19	517.00	1.63 %	103	524.2000	524.4000	100	137	71 581	[+]
SPL	511.60 529.00	465.3000 568.6000	16:25 16:25 16:25 16:25	21 74 28 11	524,4000 524,2000 524,2000 524,2000	6 2 3 4	318 99 117 146	524.0000 523.8000 523.6000 523.4000	524.6000 524.8000 525.0000 525.2000	190 189 330 121	6 4 13 5
SANTANDER	41,5500	15:55	1	44.80	0.85 %	47	41.5500	41.6400	60	1	53	[+]
SAN	41.50 44.80	40.3200 49.2800	15:21 14:07 12:13 11:50	8 24 476 99	41,5500 41,6300 41,6300 41,8200	2 2 1 1	121 51 5000 100	41.5000 41.2000 41.0700 37.0000	41.7150 44.8000 45.0000 46.0000	5000 181 60 100	1 1 2 1
SANWIL	1,2850	16:07	41	1.31	-2.65 %	750	1.2900	1.3100	700	39	51	[+]
SNW	1.28 1.32	1.1800 1.4400	16:07 15:49 15:48 15:41	14 300 406 899	1,3000 1,3100 1,3000 1,3000	1 1 2 4	6691 1000 1990 3501	1.2850 1.2800 1.2750 1.2700	1.3150 1.3200 1.3250 1.3400	1000 1000 1149 70	1 1 1 2
SCPFL	144,2000	16:13	10	143.60	0.42 %	25	144.2000	144.4000	657	4	638	[+]
SCP	143.60 145.20	129.4000 157.8000	16:11 16:11 16:09 16:09	5 70 100 35	144,2000 144,2000 144,2000 144,0000	9 2 6 3	762 35 137 102	144.0000 143.8000 143.6000 143.4000	144.6000 144.8000 145.0000 145.2000	260 290 87 118	4 4 3 2
SECOGROUP	30,0000	14:57	70	30.00	0.00 %	838	29.0000	30.0000	793	0	5	[+]
SWG	29.40 30.00	27.0000 33.0000	14:42 12:06 09:00 16:25	2 80 1 250	30,0000 29,4000 30,0000 30,0000	1 1 1 1	80 100 24 200	28.2000 28.0000 27.8000 27.0000	30.2000 31.0000 31.6000 32.0000	1 94 68 1147	1 1 2 2
SEKO	8,7000	16:25	2	8.72	-0.23 %	15	8.6600	8.7000	798	7	61	[+]
SEK	8.64 8.72	7.8600 9.5800	14:56 14:56 14:56 14:55	85 29 127 241	8,6600 8,6600 8,6600 8,7000	3 1 1 2	3095 248 360 404	8.6400 8.6200 8.6000 8.5400	8.7200 8.7400 8.7800 8.8000	4668 118 242 1394	3 2 1 3
SELENAFM	45,7000	16:20	36	45.80	0.00 %	2	45.4000	45.7000	59	3	120	[+]
SEL	44.40 46.20	41.3000 50.2000	16:02 14:49 14:44 14:44	5 20 1 21	45,7000 45,8000 45,8000 45,8000	1 1 2 2	36 100 225 600	45.2000 45.1000 45.0000 44.8000	45.8000 45.9000 46.1000 46.3000	285 1199 162 200	2 1 1 1
SELVITA	43,8000	16:26	12	43.80	0.00 %	30	43.8000	43.9000	97	11	460	[+]
SLV	42.80 44.30	39.5000 48.1000	16:19 16:19 16:16 16:16	14 26 10 50	43,9000 43,9000 43,8000 43,8000	1 2 1 2	40 110 86 50	43.7000 43.6000 43.5000 43.3000	44.0000 44.1000 44.2000 44.3000	260 178 2328 10	4 3 3 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,3810	16:12	1706	0.38	0.00 %	9600	0.3750	0.3810	5586	49	18	[+]
SFS	0.37 0.38	0.3420 0.4160	16:12 15:39 15:17 15:12	995 5 2008 1245	0,3810 0,3810 0,3800 0,3800	1 1 2 1	8000 1513 8580 5000	0.3740 0.3730 0.3720 0.3710	0.3820 0.3850 0.3900 0.3920	20000 12162 7044 12296	1 3 3 1
SHOPER	53,0000	16:23	18	53.00	0.00 %	268	52.8000	53.0000	231	45	2 383	[+]
SHO	52.60 54.00	47.7000 58.2000	16:23 16:22 16:20 16:17	84 15 94 1	53,0000 53,0000 53,0000 53,0000	4 1 3 8	43 114 112 144	52.6000 52.4000 52.2000 52.0000	53.2000 53.4000 54.0000 54.2000	787 50 310 139	3 2 3 1
SILVANO	4,9800	16:24	56	4.85	2.68 %	103	4.8200	4.9800	468	1	4	[+]
SFG	4.85 4.98	4.3700 5.3200	16:24 16:24 11:43 11:29	99 295 250 3	4,9800 4,8500 4,8500 4,8500	1 1 1 1	417 4336 250 15	4.7800 4.7500 4.5100 4.5000	4.9900 5.0000 5.0800 5.1600	114 216 111 55	1 1 1 1
SIMFABRIC	1,6000	16:11	25	1.65	-3.38 %	891	1.5700	1.6000	3320	14	22	[+]
SIM	1.56 1.65	1.4900 1.8180	16:11 16:11 15:15 15:05	615 40 585 470	1,6000 1,6020 1,6000 1,5600	3 1 1 2	2661 1000 450 1225	1.5600 1.5580 1.5500 1.5400	1.6500 1.6520 1.6540 1.6560	10 1231 990 2318	1 2 1 1
SKARBIEC	31,0000	15:26	21	31.20	-0.64 %	51	31.1000	31.7000	534	1	43	[+]
SKH	31.00 31.70	28.1000 34.3000	15:26 15:26 15:26 12:33	89 40 100 2	31,1000 31,2000 31,4000 31,2000	1 1 1 1	137 543 33 250	31.0000 30.9000 30.8000 30.7000	31.8000 31.9000 32.0000 32.2000	1200 7 150 200	3 1 1 1
SKYLINE	1,4500	10:22	88	0.00	0.00 %	1214	1.4000	1.4400	3000	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 1 2	930 1000 74 8556	1.3800 1.3700 1.3600 1.3500	1.4500 1.5000 1.5200 1.5300	6846 900 2000 2440	3 1 1 1
SNIEZKA	82,6000	16:14	20	81.80	0.73 %	61	81.2000	82.6000	489	0	7	[+]
SKA	81.00 82.60	73.8000 89.8000	15:24 15:09 12:39 12:39	5 1 35 13	82,6000 82,6000 82,6000 82,6000	3 1 1 2	158 19 15 174	81.0000 80.8000 80.4000 80.2000	82.8000 83.0000 83.2000 83.6000	84 711 213 20	2 4 2 1
SONEL	15,2000	16:16	91	15.50	-2.25 %	164	15.2000	15.4000	15	1	13	[+]
SON	15.20 15.50	13.9500 17.0500	16:15 15:56 15:53 14:40	99 34 50 31	15,2500 15,3500 15,3500 15,2000	2 2 2 1	216 23 25 510	15.1500 15.1000 15.0000 14.9500	15.4500 15.5000 15.5500 15.6000	10 17 178 1808	1 2 2 2
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	576,0000	16:15	2	568.00	1.41 %	19	570.0000	578.0000	1	1	853	[+]
SPR	564.00 584.00	512.0000 624.0000	15:50 15:42 15:42 15:42	6 4 8 1	572,0000 564,0000 576,0000 564,0000	1 2 1 5	232 20 1 25	568.0000 564.0000 562.0000 560.0000	580.0000 582.0000 584.0000 586.0000	39 5 120 24	1 1 2 3
STALEXP	3,1950	16:17	8	3.15	1.43 %	2966	3.1800	3.1950	1249	252	803	[+]
STX	3.12 3.20	2.8350 3.4650	16:16 16:16 16:16 16:16	335 265 51 300	3,1950 3,1950 3,1900 3,1900	1 2 2 3	430 15235 3000 4100	3.1750 3.1700 3.1650 3.1600	3.2000 3.2050 3.2100 3.2150	131023 1 65704 4399	18 1 6 3
STALPROD	236,0000	15:16	8	239.00	-0.84 %	2	236.0000	237.0000	48	1	226	[+]
STP	233.00 239.00	216.0000 262.0000	14:46 14:46 14:09 14:03	2 11 15 15	236,0000 236,0000 235,0000 234,0000	3 1 5 5	485 10 76 95	235.0000 234.0000 233.0000 232.0000	238.0000 239.0000 240.0000 241.0000	65 198 605 50	3 3 3 2
STALPROFI	7,9200	16:25	10	7.84	0.51 %	470	7.8600	7.9200	230	14	109	[+]
STF	7.84 7.94	7.0600 8.6200	16:24 15:53 15:52 15:52	300 2252 579 1000	7,8600 7,8600 7,8400 7,8400	2 2 5 1	721 355 548 100	7.8400 7.8200 7.8000 7.7800	7.9400 7.9600 7.9800 8.0000	1246 1032 1421 620	2 4 3 3
STAPORKOW	4,8000	16:23	1	4.80	0.84 %	5062	4.7000	4.8000	4108	3	16	[+]
ZUK	4.70 4.80	4.3200 5.2500	16:21 15:24 15:24 15:07	96 1 107 150	4,7000 4,8000 4,7600 4,7000	1 1 1 1	1700 5 21 100	4.6000 4.5800 4.5600 4.5200	4.8400 4.9000 4.9400 4.9600	120 2493 845 2433	1 2 1 1
SUNEX	3,9700	16:24	2	3.95	0.38 %	421	3.9700	3.9950	385	32	127	[+]
SNX	3.94 4.08	3.5550 4.3350	16:03 15:28 15:28 15:11	77 130 200 1620	3,9700 3,9650 3,9700 3,9900	1 1 2 2	1688 46 368 40	3.9650 3.9550 3.9500 3.9400	4.0000 4.0500 4.0550 4.0650	2925 503 25 52	4 2 1 1
SYGNITY	96,0000	16:18	10	97.80	-1.84 %	104	95.6000	96.0000	2082	2	213	[+]
SGN	95.80 98.40	88.2000 107.5000	16:14 16:11 16:03 16:03	32 1 2 3	96,0000 95,8000 95,8000 95,8000	1 1 2 2	100 100 501 15	95.4000 95.2000 95.0000 94.8000	96.6000 96.8000 97.0000 97.6000	12 270 89 52	1 3 3 3
SYNEKTIK	268,8000	16:25	3	270.20	-0.52 %	39	268.4000	268.8000	11	17	4 532	[+]
SNT	266.20 274.00	243.2000 297.2000	16:25 16:25 16:25 16:25	1 1 3 1	268,6000 268,6000 268,6000 268,6000	2 7 2 5	21 166 14 35	268.2000 268.0000 267.8000 267.6000	269.4000 269.6000 269.8000 270.0000	42 140 25 128	3 3 1 3
SYNTHAVERSE	3,7200	16:17	148	3.80	-2.11 %	1146	3.7200	3.7300	12600	115	431	[+]
SVE	3.70 3.80	3.4200 4.1800	16:17 16:17 16:15 16:14	824 176 4 3	3,7200 3,7200 3,7200 3,7100	4 11 1 1	960 11899 10 10	3.7050 3.7000 3.6950 3.6900	3.7400 3.7500 3.7600 3.7650	630 3550 545 3777	2 3 1 2
TALEX	19,8000	12:33	10	19.80	-0.50 %	300	19.1000	19.3000	78	1	14	[+]
TLX	19.00 19.80	17.9000 21.6000	12:32 12:32 12:32 09:03	472 150 78 2	19,0000 19,1000 19,1000 19,8000	2 1 1 1	79 541 30 3	18.9000 18.5000 18.2000 18.0000	19.4000 19.8000 20.0000 20.2000	516 280 300 350	1 1 1 1
TARCZYNSKI	117,5000	15:28	2	119.50	-1.67 %	51	117.5000	118.0000	46	1	59	[+]
TAR	116.50 119.50	108.0000 131.0000	13:40 13:40 13:13 13:12	2 295 1 18	117,5000 117,5000 117,5000 117,5000	2 1 6 3	47 67 640 17	117.0000 116.5000 116.0000 115.5000	118.5000 119.0000 119.5000 120.0000	27 12 191 91	1 3 1 3
TATRY MOUNTAIN	103,0000	16:04	5	0.00	0.00 %	2	86.5000	99.0000	49	0	0	[+]
TMR	0.00 0.00	93.0000 113.0000	09:00 09:00 09:00 11:06	1 9 1 34	106,0000 106,0000 106,0000 107,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	102.0000 105.0000 106.0000 107.0000	9 50 215 216	1 2 1 1
TAURONPE	8,8200	16:25	978	8.60	1.38 %	577	8.8140	8.8320	336	1 606	14 055	[+]
TPE	8.52 8.89	7.7400 9.4600	16:25 16:25 16:25 16:25	336 50 54 848	8,8200 8,8200 8,8200 8,8200	2 1 3 2	3300 913 7909 2213	8.8100 8.8080 8.8040 8.8020	8.8380 8.8400 8.8420 8.8440	1221 12788 913 2973	3 4 1 4
TENDERHUT	6,1200	15:56	20	6.48	-5.56 %	80	6.2000	6.2200	80	3	20	[+]
THG	5.84 6.50	5.8400 7.1200	15:33 15:26 15:26 14:10	6 20 20 587	6,3400 6,3400 6,3200 6,0400	1 1 1 2	20 20 20 520	6.1000 6.0800 6.0200 6.0000	6.3600 6.4400 6.4600 6.4800	20 20 240 20	1 1 2 1
TERMOREX	0,6600	11:21	228	0.00	0.00 %	500	0.6600	0.6800	4000	0	0	[+]
TRR	0.00 0.00	0.5950 0.7250	11:21 09:28 09:28 09:28	500 15 15 15	0,6600 0,6850 0,6850 0,6850	1 2 1 1	500 12120 500 4201	0.6550 0.6500 0.6450 0.6400	0.6850 0.6900 0.6950 0.7000	3681 500 2500 110009	3 1 2 5
TESGAS	2,0100	16:11	1	2.06	-2.43 %	320	2.0000	2.0400	880	28	57	[+]
TSG	2.00 2.09	1.8550 2.2600	15:41 15:29 15:29 15:28	50 330 1000 370	2,0100 2,0000 2,0000 2,0100	3 1 2 1	6586 1000 1666 103	1.9950 1.9900 1.9800 1.9600	2.0500 2.0600 2.0700 2.1000	2690 4855 1000 6829	3 1 1 3
TEXT	38,4600	16:25	1	39.50	-2.39 %	1001	38.4400	38.5000	65	106	4 124	[+]
TXT	38.32 39.90	35.5600 43.4400	16:25 16:25 16:24 16:23	46 115 100 273	38,4800 38,5000 38,4600 38,4600	2 2 1 3	3255 126 10 100	38.4200 38.4000 38.3800 38.3600	38.5200 38.5400 38.5600 38.5800	5 274 13 249	1 5 2 5
TORPOL	59,5000	16:25	7	61.50	-3.25 %	2988	59.2000	59.5000	461	21	1 245	[+]
TOR	59.20 61.50	55.4000 67.6000	16:21 16:19 16:19 16:17	130 11 39 48	59,2000 59,2000 59,2000 59,2000	5 10 2 4	81 464 31 511	59.1000 59.0000 58.9000 58.8000	59.6000 59.7000 59.8000 59.9000	388 30 587 321	2 1 6 3
TOYA	9,6500	16:16	42	9.87	-1.33 %	212	9.6400	9.7000	210	46	446	[+]
TOA	9.60 9.87	8.8900 10.8400	16:16 16:16 16:16 16:13	2 10 10 10	9,6600 9,6600 9,6600 9,7200	2 1 2 4	350 250 251 1417	9.6300 9.6200 9.6100 9.6000	9.7100 9.7200 9.7400 9.7600	200 436 824 20	1 1 1 1
TRAKCJA	3,1500	16:25	483	3.19	-1.25 %	2207	3.1500	3.1600	896	149	470	[+]
TRK	3.10 3.23	2.8700 3.5000	16:25 16:23 16:23 16:16	117 104 146 383	3,1500 3,1600 3,1600 3,1500	1 2 4 2	500 820 1326 4000	3.1450 3.1400 3.1300 3.1250	3.1700 3.1900 3.2000 3.2100	9992 31332 4130 1000	1 3 3 1
TRANSPOL	3,7500	12:47	120	3.90	-2.60 %	1000	3.7800	3.7900	1000	1	5	[+]
TRN	3.75 3.90	3.5100 4.2900	12:25 12:25 12:25 10:56	777 100 300 120	3,7500 3,8000 3,8200 3,8700	3 2 1 1	7347 2684 650 10	3.7500 3.7400 3.7300 3.7200	3.8600 3.8700 3.9000 3.9100	500 2584 355 1000	1 1 2 1
TSGAMES	86,2000	16:15	22	86.90	-0.81 %	13	86.1000	86.2000	627	19	1 643	[+]
TEN	85.50 86.90	78.3000 95.5000	16:15 16:15 16:13 16:13	3 17 98 2	86,2000 86,2000 86,2000 86,2000	9 9 16 13	923 222 196 456	86.0000 85.9000 85.8000 85.7000	86.3000 86.4000 86.5000 86.6000	683 40 296 118	2 1 4 5
ULMA	60,5000	09:02	1	60.50	0.00 %	137	58.5000	60.5000	166	0	0	[+]
ULM	60.50 60.50	54.5000 66.5000	10:06 09:00 15:33 12:23	37 1 1 2	60,5000 60,5000 60,5000 60,0000	1 2 1 1	10 97 12 20	57.0000 56.0000 55.0000 54.0000	61.0000 61.5000 62.0000 63.5000	130 99 686 34	1 3 3 1
ULTGAMES	11,4000	16:22	283	11.60	-1.72 %	7	11.4500	11.6000	569	6	67	[+]
ULG	11.25 11.80	10.4500 12.7500	16:22 16:21 16:21 16:21	7 31 100 159	11,4500 11,6000 11,5000 11,5000	2 2 1 2	1104 135 1 116	11.4000 11.2500 11.2000 11.1500	11.7000 11.7500 11.8000 11.8500	30 246 1000 197	1 2 2 1
UNIBEP	13,7000	16:04	140	13.90	-1.44 %	60	13.7000	13.7500	50	5	74	[+]
UNI	13.25 13.90	12.5500 15.2500	14:50 14:50 14:50 14:05	75 50 27 3	13,8000 13,7500 13,7500 13,7500	1 1 3 3	1000 199 1445 586	13.6000 13.5000 13.4500 13.4000	13.8000 13.8500 13.9000 13.9500	357 869 1462 52	5 2 5 3
UNICREDIT	288,0000	12:09	8	298.00	-0.35 %	1000	288.9000	291.8500	1000	0	3	[+]
UCG	288.00 298.00	268.2000 327.8000	12:09 09:00 16:14 16:14	2 1 34 10	288,3000 298,0000 289,0000 289,1000	1 0 0 0	92 0 0 0	288.0000 0.0000 0.0000 0.0000	298.0000 300.0000 303.0000 345.0000	9 10 3 8	1 1 1 1
UNIMOT	130,0000	16:05	26	131.00	-0.91 %	12	128.6000	130.0000	271	2	241	[+]
UNT	128.20 131.20	118.0000 144.0000	16:05 16:05 15:48 15:45	2 9 3 1	129,8000 129,8000 129,8000 130,0000	2 3 8 3	119 103 211 41	128.4000 128.2000 128.0000 127.8000	131.0000 131.2000 132.4000 132.6000	30 49 65 161	2 1 1 4
URTESTE	37,9000	14:48	10	38.10	-1.04 %	19	37.9000	38.0000	59	1	34	[+]
URT	36.50 38.10	34.3000 41.9000	14:47 14:41 14:37 13:02	10 1 50 1	37,9000 37,9000 37,8000 37,9000	1 1 1 1	23 1 1 1	37.8000 37.7000 37.5000 37.3000	38.2000 38.6000 38.7000 39.0000	199 20 1 30	1 1 1 1
VERCOM	133,4000	16:25	1	134.80	0.00 %	1	132.2000	133.4000	60	5	609	[+]
VRC	131.00 136.40	121.4000 148.2000	16:25 16:25 16:14 16:14	7 5 1 1	132,0000 132,0000 132,0000 132,0000	2 1 4 1	40 99 279 22	132.0000 131.2000 131.0000 130.8000	133.6000 133.8000 134.0000 134.4000	163 259 292 94	2 2 1 1
VIGOSYS	461,0000	14:53	10	458.00	0.66 %	49	458.0000	461.0000	15	1	485	[+]
VGO	456.00 465.00	413.0000 502.0000	14:53 14:48 14:48 14:08	5 30 10 6	461,0000 461,0000 461,0000 461,0000	3 4 1 3	71 94 20 21	457.0000 456.0000 455.0000 453.0000	462.0000 463.0000 464.0000 465.0000	80 53 47 10	1 3 2 2
VINDEXUS	11,9500	16:18	166	12.00	0.42 %	1873	11.8500	11.9500	2246	6	72	[+]
VIN	11.85 12.00	10.8000 13.2000	15:17 15:17 15:16 15:16	1 55 111 34	11,9500 11,9000 11,9000 11,9000	12 2 6 3	2260 524 1948 242	11.8000 11.7500 11.7000 11.6500	12.0000 12.0500 12.1000 12.1500	911 200 211 211	2 1 1 1
VIVID	0,7620	15:56	460	0.79	-1.30 %	20	0.7640	0.7820	3199	75	58	[+]
VVD	0.76 0.83	0.7120 0.8680	15:56 15:56 15:56 15:56	20 35 20 20	0,7680 0,7680 0,7680 0,7700	1 10 2 1	840 8795 15834 30	0.7620 0.7600 0.7560 0.7540	0.7840 0.7860 0.7900 0.7940	40 40 20 40	2 1 1 1
VOTUM	46,5500	16:24	10	46.30	1.31 %	108	46.5000	46.6000	489	14	656	[+]
VOT	45.85 46.55	41.7000 50.9000	16:21 16:21 16:20 16:20	1 46 9 55	46,5000 46,5500 46,5500 46,5500	1 1 3 4	116 15 29 1056	46.4500 46.4000 46.3500 46.3000	46.6500 46.7000 46.7500 46.8000	165 282 110 159	3 4 2 3
VOXEL	123,0000	16:22	5	123.00	1.65 %	63	122.6000	123.0000	102	6	728	[+]
VOX	121.40 123.80	110.8000 135.2000	16:20 16:17 16:17 16:17	16 10 10 50	123,0000 123,0000 123,0000 122,8000	2 2 6 3	3 15 291 133	122.4000 122.2000 122.0000 121.8000	123.8000 124.0000 124.4000 124.6000	13 208 316 76	4 4 4 2
VRGSA	5,0200	16:22	116	5.08	-0.40 %	384	5.0200	5.0600	1000	68	346	[+]
VRG	5.02 5.16	4.5800 5.5800	16:22 16:19 16:14 16:08	184 9 407 3	5,0200 5,0200 5,0200 5,0800	6 1 3 1	3155 400 441 400	5.0000 4.9900 4.9800 4.9700	5.0800 5.1000 5.1200 5.1400	1171 979 4754 500	2 1 3 1
WARIMPEX	2,4000	16:18	50	2.44	-1.64 %	300	2.3800	2.4000	4626	30	72	[+]
WXF	2.40 2.44	2.2000 2.6800	16:18 16:18 16:18 15:55	200 124 5000 1000	2,4000 2,4000 2,4100 2,4100	2 1 4 3	1210 1478 4878 2790	2.3700 2.3600 2.3500 2.3400	2.4100 2.4400 2.4500 2.4600	11976 6817 7867 200	1 3 3 1
WASKO	1,7050	13:11	293	1.70	0.00 %	2675	1.6800	1.7050	1843	3	5	[+]
WAS	1.70 1.71	1.5300 1.8600	10:32 10:31 10:31 09:41	10 1819 471 29	1,7100 1,7000 1,7000 1,7000	1 1 3 1	500 1000 3499 500	1.6750 1.6700 1.6600 1.6550	1.7100 1.7150 1.7200 1.7250	4890 1800 4874 1367	4 2 4 1
WAWEL	698,0000	16:19	10	698.00	1.16 %	2	696.0000	702.0000	5	0	45	[+]
WWL	696.00 700.00	630.0000 766.0000	15:40 15:40 15:40 15:40	25 3 2 9	700,0000 700,0000 700,0000 700,0000	3 2 1 1	14 50 27 3	694.0000 692.0000 690.0000 688.0000	706.0000 708.0000 710.0000 714.0000	12 4 50 7	2 2 5 2
WIELTON	5,6800	16:20	175	5.73	-0.87 %	689	5.6700	5.6900	208	74	422	[+]
WLT	5.64 5.75	5.1600 6.3000	16:20 16:19 16:18 16:18	325 48 69 931	5,6800 5,6900 5,6900 5,6900	2 7 4 5	1006 4285 405 292	5.6500 5.6400 5.6300 5.6200	5.7000 5.7100 5.7200 5.7300	9047 781 3584 172	4 2 1 2
WIKANA	7,1000	15:43	1	6.85	0.00 %	133	6.8000	7.0000	419	2	12	[+]
WIK	6.80 7.10	6.2000 7.5000	15:41 15:41 15:41 13:56	1007 388 105 10	6,8000 6,8500 6,8500 7,1000	1 1 1 0	1500 9 100 0	6.6500 6.6000 6.5000 0.0000	7.1000 7.3000 7.6000 7.7000	1089 93 1316 250	1 1 1 1
WIRTUALNA	59,7000	16:24	60	60.00	-0.17 %	2037	59.7000	60.2000	213	18	1 054	[+]
WPL	59.20 60.30	54.0000 66.0000	16:23 16:22 16:17 16:15	1 140 22 126	59,7000 59,7000 59,7000 59,7000	2 2 4 1	17 4 572 39	59.6000 59.5000 59.4000 59.3000	60.3000 60.4000 60.5000 60.6000	197 5 2009 170	3 2 5 2
WITTCHEN	15,3000	16:24	154	15.40	-1.92 %	88	15.3200	15.3600	39	40	607	[+]
WTN	15.30 15.40	13.8600 16.9400	16:24 16:24 16:24 16:24	30 30 190 110	15,3200 15,3200 15,3200 15,3200	5 1 5 7	793 44 251 702	15.3000 15.2800 15.2400 15.2200	15.3800 15.4000 15.4200 15.4400	1030 796 30 1995	3 3 1 1
WOODPCKR	2,5500	16:25	1000	2.60	-1.16 %	1354	2.5500	2.5800	6157	14	35	[+]
WPR	2.55 2.63	2.3400 2.8600	16:24 16:24 16:24 16:22	181 10 9 1	2,5500 2,5600 2,5600 2,5600	3 4 1 1	80 1015 3013 100	2.5100 2.5000 2.4900 2.4600	2.6000 2.6100 2.6200 2.6600	1050 2874 5 800	2 1 1 1
XPLUS	2,3000	11:57	10	2.27	0.00 %	1733	2.2500	2.3000	571	1	1	[+]
XPL	2.25 2.30	2.0500 2.4900	09:21 09:06 09:06 15:12	1 532 100 391	2,3000 2,2500 2,2700 2,3000	1 1 3 1	3405 590 3317 496	2.2200 2.2100 2.2000 2.1400	2.3100 2.3200 2.3300 2.3400	500 3265 200 200	1 2 1 2
XTB	70,5600	16:25	129	70.00	1.38 %	91	70.5600	70.6600	81	199	14 061	[+]
XTB	69.50 71.34	63.0000 77.0000	16:25 16:25 16:25 16:25	87 33 1 2	70,5600 70,5600 70,5800 70,5800	4 3 2 3	110 164 183 474	70.5200 70.5000 70.4800 70.4600	70.6800 70.7000 70.7200 70.7400	339 273 206 81	4 5 3 1
XTPL	77,4000	16:21	6	80.00	-3.25 %	78	76.8000	77.4000	63	3	216	[+]
XTP	76.10 80.00	72.0000 88.0000	16:21 16:14 16:07 16:07	94 1 1 6	77,3000 77,4000 77,5000 77,5000	1 1 3 1	1 80 89 87	76.7000 76.6000 76.5000 76.4000	77.6000 77.7000 77.9000 78.0000	22 50 5 510	1 1 1 2
YARRL	6,7000	16:14	23	6.70	0.00 %	784	6.5200	6.6400	400	3	20	[+]
YRL	6.52 6.74	6.0400 7.3600	16:13 15:56 15:56 15:56	25 800 2 2	6,5200 6,5400 6,5400 6,5400	4 3 2 2	124 104 4 102	6.5000 6.4800 6.4600 6.4400	6.6600 6.6800 6.7000 6.7200	160 5 117 1265	2 1 2 7
ZABKA	22,3400	16:25	345	22.10	1.45 %	3083	22.3400	22.3500	5375	2 211	49 318	[+]
ZAB	22.02 22.63	19.8900 24.3100	16:25 16:25 16:25 16:25	394 1352 214 298	22,3400 22,3600 22,3700 22,3700	4 5 3 5	2862 1513 1562 10214	22.3300 22.3200 22.3100 22.3000	22.3600 22.3700 22.3800 22.3900	3510 8393 2233 3067	3 9 4 5
ZAMET	0,7620	15:55	300	0.76	-1.30 %	730	0.7620	0.7740	1606	38	29	[+]
ZMT	0.76 0.78	0.6840 0.8360	15:05 15:05 14:20 13:58	970 30 14 1880	0,7620 0,7640 0,7740 0,7740	1 1 1 2	11643 1000 30 400	0.7600 0.7580 0.7540 0.7500	0.7780 0.7800 0.7820 0.7840	30 655 23783 36623	1 1 2 3
ZEPAK	16,9800	16:18	10	17.32	-2.08 %	95	16.9400	16.9800	250	20	338	[+]
ZEP	16.78 17.34	15.6000 19.0400	16:18 16:17 16:17 16:17	10 65 10 10	17,0000 17,0000 17,0000 17,0000	3 2 1 1	2727 123 110 20	16.9000 16.8000 16.7800 16.7400	17.0000 17.0600 17.0800 17.1000	65 611 155 180	1 4 1 1
ZREMB	7,6500	16:21	1000	7.90	-4.38 %	9000	7.6500	7.7000	1649	195	1 487	[+]
ZRE	7.42 7.98	7.1100 8.6900	16:09 16:09 16:09 16:09	100 260 2 200	7,7000 7,6900 7,6800 7,6800	1 2 2 1	1380 3300 262 69	7.6200 7.6000 7.5900 7.5800	7.7100 7.7600 7.7800 7.7900	20 3325 762 169	1 2 4 3
ZUE	10,2500	16:13	237	10.35	-0.97 %	4168	10.2500	10.3500	888	3	31	[+]
ZUE	10.25 10.35	9.3200 11.3500	16:13 16:13 16:13 16:13	175 1 159 398	10,2500 10,2500 10,2500 10,3000	4 1 2 4	2685 95 260 548	10.2000 10.1500 10.1000 10.0500	10.4000 10.4500 10.5000 10.6000	159 135 220 193	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	115291.6	+1.31%	16:25
WIG20	3136.8	+1.87%	16:40
WIG20 Fut	3140.0	+1.95%	16:25
WIG20USD	874.5	+2.32%	16:25
mWIG40	7993.9	-0.11%	16:25
sWIG80	29307.4	-0.30%	16:25

Notowania Świat
S&P500	6813.3	-0.21%	16:40
Nasdaq	23072.5	-0.53%	16:40
Nikkei	50168.1	-1.31%	7:45
DAX	24178.1	-0.03%	16:25
Ropa WTI	56.6	-1.43%	16:40
Złoto	4320.3	+0.47%	16:40

Notowania Waluty
EUR/PLN	4.22037	-0.09%	16:40
CHF/PLN	4.51524	-0.09%	16:40
USD/PLN	3.58930	-0.25%	16:40
EUR/USD	1.17582	+0.16%	16:40
GBP/USD	1.33901	+0.18%	16:40
USD/JPY	154.934	-0.61%	16:40

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
MEDINICE	15.90	13.73%
DRAGOENT	23.30	8.88%
IPOPEMA	3.85	6.94%
EUROTEL	29.70	6.83%
DATAWALK	98.04	6.54%
Więcej ...
IFCAPITAL	0.25	-95.25%
NEXITY	1.77	-15.71%
LUBAWA	7.83	-8.74%
CELTIC	2.50	-7.41%
MONNARI	6.38	-7.27%
Więcej ...
Rośnie:		121 Spółek
Bez zmian:		37 Spółek
Spada:		194 Spółek
Obrót:		2,051,686,603 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