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	2,3600	09:09	630	2.36	-0.84 %	508	2.3500	2.3600	1351	1	2	[+]
06N	2.36 2.36	2.1300 2.5900	09:00 10:49 17:00 17:00	36 124 16 39	2,3600 2,3500 2,3800 2,3800	2 3 3 1	2136 824 2391 4	2.3400 2.3300 2.3200 2.3100	2.3800 2.3900 2.4000 2.4100	170 516 1705 1057	2 3 4 4
11B	147,3000	09:19	2	148.00	-1.41 %	6	147.3000	148.0000	8	1	193	[+]
11B	146.00 149.20	133.2000 162.8000	09:19 09:19 09:19 09:19	6 31 8 3	147,3000 146,3000 146,4000 146,6000	1 1 3 1	8 7 173 75	146.5000 146.4000 146.3000 146.1000	148.3000 148.6000 148.7000 148.8000	8 5 8 62	1 1 1 1
3RGAMES	0,8000	09:19	1000	0.85	-1.48 %	5990	0.8000	0.8360	3000	46	37	[+]
3RG	0.77 0.85	0.7660 0.9340	09:19 09:17 09:17 09:17	3000 1100 532 468	0,8020 0,8000 0,7900 0,7900	1 3 1 4	3000 20426 38000 4837	0.7920 0.7900 0.7800 0.7700	0.8380 0.8400 0.8440 0.8460	3000 2031 5000 2928	1 1 1 2
4MASS	4,1500	09:16	15	4.18	-1.19 %	3152	4.1500	4.2100	173	1	5	[+]
4MS	4.15 4.20	3.7650 4.5950	09:04 09:04 09:04 14:01	899 97 100 100	4,2000 4,2000 4,1800 4,1300	2 1 1 2	200 150 150 2660	4.1300 4.1200 4.1150 4.1100	4.2150 4.2200 4.2350 4.2400	100 750 2029 513	1 1 3 1
ABPL	133,4000	09:20	10	135.40	-1.48 %	44	132.0000	133.4000	10	1	127	[+]
ABE	129.20 135.40	122.0000 148.8000	09:15 09:13 09:10 09:10	1 1 1 16	133,2000 133,2000 131,2000 131,2000	2 1 2 7	53 20 84 293	131.8000 131.6000 131.2000 131.0000	133.6000 133.8000 134.0000 134.2000	43 5 14 95	1 1 1 1
ACAUTOGAZ	21,2000	09:00	11	21.20	0.47 %	105	21.2000	21.3000	251	0	0	[+]
ACG	21.20 21.20	19.1000 23.3000	12:36 12:36 12:36 12:36	161 20 15 100	21,3000 21,3000 21,3000 21,3000	2 14 2 1	110 1386 146 6	21.1000 21.0000 20.9000 20.8000	21.4000 21.5000 21.6000 21.7000	107 298 652 39	1 3 3 2
ACTION	35,7500	09:17	1	36.60	0.42 %	1	35.7500	36.0000	664	1	32	[+]
ACT	35.75 36.60	32.9500 40.2500	09:14 09:14 09:14 09:14	52 1 1 1	35,8000 35,8000 35,9000 36,0000	2 2 4 2	201 114 2373 356	35.7000 35.6500 35.6000 35.5500	36.4500 36.5000 36.5500 36.8000	73 50 146 2000	2 1 1 1
ADIUVO	0,5320	09:11	924	0.53	0.00 %	22703	0.5300	0.5480	94	2	1	[+]
ADV	0.53 0.53	0.4790 0.5840	09:08 09:00 13:46 12:32	995 105 1000 9	0,5320 0,5320 0,5380 0,5360	1 1 1 2	300 3053 3700 8000	0.5280 0.5240 0.5220 0.5200	0.5500 0.5560 0.5580 0.5700	3330 3000 2878 1132	2 1 1 1
AGORA	8,6600	09:15	1	8.72	-0.92 %	1404	8.6600	8.7200	279	3	24	[+]
AGO	8.66 8.72	7.8600 9.5800	09:13 09:13 09:12 09:09	610 45 500 314	8,6800 8,6800 8,6800 8,7200	4 3 2 2	737 2212 2011 400	8.6400 8.6200 8.6000 8.5800	8.7400 8.7800 8.8000 8.8200	1061 200 1000 200	3 1 1 1
AGROTON	4,9900	09:08	66	4.99	0.00 %	11	4.9150	4.9900	1562	0	1	[+]
AGT	4.99 4.99	4.4950 5.4800	09:04 12:19 11:16 10:10	40 722 1 29	4,9900 4,9300 4,9900 4,9300	2 1 1 2	184 10 272 21	4.9050 4.8950 4.8800 4.8600	5.0000 5.0200 5.0400 5.0600	200 200 199 198	1 1 1 1
AIGAMES	0,7660	09:16	30	0.77	-5.67 %	2420	0.7660	0.8120	419	0	0	[+]
ALG	0.77 0.77	0.6960 0.8480	09:16 13:27 12:01 11:53	20 6 200 1523	0,7720 0,7680 0,7680 0,7680	2 1 1 2	3399 3071 1000 1999	0.7620 0.7600 0.7560 0.7500	0.8260 0.8280 0.8300 0.8400	1928 500 594 238	1 3 1 1
AILLERON	16,8000	09:19	167	16.80	0.12 %	203	16.7800	16.8000	140	0	5	[+]
ALL	16.80 16.80	15.1200 18.4800	09:19 09:12 09:09 09:05	10 82 3 12	16,8000 16,8000 16,8000 16,8000	2 1 1 1	37 3 1 65	16.7200 16.6800 16.6200 16.6000	16.9400 16.9600 17.0000 17.0400	6 7 280 2	1 1 3 1
AIRWAY	0,2750	09:16	105	0.28	-0.72 %	561	0.2715	0.2750	6579	10	3	[+]
AWM	0.27 0.28	0.2475 0.3025	09:09 09:09 09:08 09:00	75 9925 39 20	0,2710 0,2710 0,2750 0,2750	1 1 1 2	294 1900 362 15569	0.2710 0.2700 0.2695 0.2680	0.2770 0.2780 0.2785 0.2790	8795 4107 5728 5510	1 1 1 1
ALIOR	126,6000	09:20	3	126.10	-0.35 %	110	126.5000	126.6000	66	4	528	[+]
ALR	125.50 126.60	113.5000 138.7000	09:20 09:20 09:19 09:19	6 2 68 10	126,6000 126,6000 126,4500 126,4500	3 1 3 3	167 104 307 392	126.4500 126.4000 126.3500 126.3000	126.7000 126.7500 126.8000 126.8500	204 168 104 192	3 2 1 3
ALLEGRO	33,9400	09:21	1	33.95	-0.91 %	1154	33.9300	33.9450	877	234	7 898	[+]
ALE	33.67 33.99	30.5550 37.3350	09:21 09:20 09:20 09:20	8 8 74 8	33,9450 33,9450 33,9450 33,9450	1 2 1 1	360 1472 1109 787	33.9250 33.9200 33.9150 33.9100	33.9550 33.9600 33.9650 33.9700	2061 3353 237 237	3 3 1 1
ALTA	1,6000	17:00	9	0.00	0.00 %	1	1.5750	1.6000	4693	0	0	[+]
AAT	0.00 0.00	1.4400 1.7600	17:00 09:58 09:58 09:46	1 177 623 49	1,6000 1,5500 1,5550 1,5550	1 3 1 2	1000 8804 2 2	1.5550 1.5500 1.5200 1.5150	1.6300 1.6400 1.6450 1.6500	1043 2466 974 3883	1 2 1 2
ALTUSTFI	3,4600	09:14	5	3.46	3.59 %	8	3.4600	3.4700	3	0	0	[+]
ALI	3.46 3.46	3.1200 3.8000	09:14 09:10 09:10 09:10	5 3 5 2	3,4600 3,4600 3,4600 3,4600	1 3 1 1	5 15 5 5	3.3200 3.3100 3.3000 3.2900	3.4800 3.4900 3.5000 3.5200	10 4 9466 290	2 1 2 1
AMBRA	18,4600	09:20	18	18.30	0.11 %	8	18.3000	18.4600	397	0	2	[+]
AMB	18.22 18.46	16.4800 20.1000	09:20 09:20 09:18 09:07	10 2 2 1	18,4600 18,4400 18,3000 18,3000	1 2 1 1	100 224 389 5	18.2400 18.2200 18.2000 18.1800	18.4800 18.5000 18.5800 18.6000	1417 70 17 10	6 1 2 2
AMICA	52,2000	09:16	3	52.30	-0.57 %	157	51.9000	52.2000	18	0	5	[+]
AMC	52.00 52.30	47.1000 57.5000	09:05 09:02 09:02 09:02	8 1 1 20	52,2000 52,2000 52,2000 52,2000	4 1 5 7	496 1 278 2506	51.8000 51.7000 51.6000 51.5000	52.3000 52.5000 52.6000 52.7000	130 255 200 46	2 2 1 2
AMREST	10,7400	09:10	38	10.72	0.75 %	451	10.5800	10.7400	1513	0	1	[+]
EAT	10.46 10.74	9.6500 11.7800	09:10 09:10 09:01 09:01	1 54 1 1	10,7200 10,7200 10,4600 10,7200	2 1 2 4	387 1186 1340 2582	10.5600 10.5400 10.5200 10.5000	10.7600 10.7800 10.8000 10.8200	1321 1665 3225 1000	2 2 7 1
ANSWEAR	18,1200	09:00	1	18.12	0.11 %	10	17.8800	18.1200	78	0	1	[+]
ANR	18.12 18.12	16.3200 19.9200	09:00 09:00 14:29 14:20	1 55 10 26	18,1200 18,1200 18,1600 18,1600	2 1 2 7	54 35 244 107	17.8600 17.8400 17.8200 17.8000	18.1400 18.1800 18.2000 18.2600	50 40 2941 323	1 2 3 1
APATOR	25,3500	09:20	3	25.60	-0.98 %	138	25.3500	25.5500	35	1	24	[+]
APT	25.35 25.65	23.0500 28.1500	09:18 09:18 09:14 09:06	252 48 42 90	25,5500 25,5500 25,5500 25,3500	2 2 1 2	911 58 111 213	25.3000 25.2500 25.2000 25.1500	25.6000 25.6500 25.7000 25.7500	625 381 116 299	1 3 2 2
APLISENS	18,5000	09:00	10	18.50	0.00 %	38	18.3500	18.5000	583	0	0	[+]
APN	18.50 18.50	16.6500 20.3000	13:58 13:18 13:11 13:11	1 1 25 1	18,5000 18,5000 18,3500 18,4000	1 1 2 1	1 10 55 490	18.3000 18.2500 18.2000 18.1000	18.6500 18.7000 18.8000 18.8500	55 759 70 200	1 6 3 2
APSENERGY	4,2800	09:17	66	4.20	1.66 %	92	4.2700	4.3000	210	4	18	[+]
APE	4.20 4.33	3.7800 4.6200	09:16 09:15 09:12 09:12	10 2 1 244	4,3100 4,3100 4,3300 4,3200	1 1 1 2	95 300 424 2825	4.2600 4.1600 4.1200 4.1100	4.3100 4.3300 4.3500 4.3600	1731 999 390 1000	1 1 1 1
ARCHICOM	52,0000	09:00	16	52.00	-0.38 %	3	52.0000	53.2000	100	0	1	[+]
ARH	52.00 52.00	46.8000 57.2000	14:17 14:17 14:17 14:17	316 104 100 24	53,8000 53,8000 53,8000 53,8000	3 3 2 5	131 398 130 917	51.6000 51.2000 51.0000 50.8000	53.4000 53.6000 53.8000 54.0000	140 340 101 35	1 2 2 1
ARCTIC	5,9000	09:08	300	5.97	0.17 %	1000	5.8600	5.8900	150	2	11	[+]
ATC	5.90 5.97	5.3800 6.5600	09:08 09:04 09:01 09:00	70 30 250 35	5,9200 5,9200 5,9600 5,9700	4 2 4 5	2492 380 1388 1917	5.8500 5.8300 5.8200 5.8100	5.9500 5.9600 5.9700 5.9800	1000 2499 1597 546	1 3 6 2
ARLEN	24,2500	09:19	41	24.00	2.97 %	1381	24.2000	24.2500	109	4	107	[+]
ARL	24.00 24.25	21.6000 26.4000	09:19 09:19 09:18 09:18	50 100 80 58	24,2500 24,2000 24,2000 24,2000	2 1 9 1	250 67 976 10	24.1500 24.0500 24.0000 23.9000	24.4000 24.4500 24.5000 24.5500	253 101 310 42	6 2 3 1
ARTIFEX	22,0000	09:19	10	22.00	0.00 %	91	21.4000	22.0000	474	0	4	[+]
ART	21.40 22.00	19.8000 24.2000	09:08 09:05 09:05 09:05	26 80 15 5	21,4000 21,4000 21,7500 21,8000	1 2 1 1	400 470 300 200	21.3500 21.1500 21.0500 21.0000	22.1000 22.3000 22.3500 22.4000	462 500 101 312	2 1 2 2
ASBIS	67,9000	09:20	2	66.70	1.88 %	323	67.8000	67.9000	58	21	1 420	[+]
ASB	66.60 68.15	60.0500 73.3500	09:20 09:20 09:20 09:20	1 1 82 300	67,9000 67,9000 67,9000 67,9000	1 2 3 1	79 1644 949 80	67.7500 67.6500 67.6000 67.5500	67.9500 68.0000 68.0500 68.1000	232 81 147 151	2 1 2 3
ASMGROUP	0,2340	09:18	1	0.23	0.00 %	10000	0.2290	0.2340	6489	0	0	[+]
ASM	0.23 0.23	0.2110 0.2570	13:58 13:58 13:56 13:52	7000 2379 11403 20	0,2340 0,2340 0,2330 0,2330	1 2 3 4	318 11400 10240 12096	0.2280 0.2260 0.2250 0.2240	0.2350 0.2360 0.2370 0.2380	9800 5838 10232 20750	1 1 2 2
ASSECOBS	94,6000	09:06	1	93.40	1.28 %	21	93.4000	94.6000	3	0	0	[+]
ABS	93.40 94.60	84.2000 102.5000	09:00 09:00 14:29 13:57	1 1 30 3	93,4000 93,4000 93,6000 93,4000	2 2 1 2	12 62 1 156	93.2000 93.0000 92.8000 92.6000	94.8000 95.0000 95.2000 95.4000	1 1516 973 120	1 15 2 2
ASSECOPOL	193,3500	09:21	1	196.85	-1.78 %	25	192.8500	193.3500	187	10	1 875	[+]
ACP	190.00 196.85	177.2000 216.5000	09:19 09:19 09:19 09:19	18 1 14 17	192,7500 192,8000 192,8000 192,8000	3 3 2 2	42 17 43 27	192.8000 192.7500 192.7000 192.6500	193.4000 193.5000 193.5500 193.6500	2 68 49 42	1 2 2 1
ASSECOSEE	63,0000	09:18	30	63.10	0.00 %	285	63.0000	63.8000	17	0	13	[+]
ASE	63.00 63.80	56.8000 69.4000	09:18 09:18 09:18 09:17	30 2 28 1	63,0000 63,0000 63,0000 63,8000	2 2 1 2	37 255 1 421	62.8000 62.6000 62.5000 62.4000	63.9000 64.0000 64.1000 64.2000	454 45 200 823	3 2 1 4
ASTARTA	48,5000	09:04	4	48.00	1.15 %	65	48.0000	48.5000	104	0	3	[+]
AST	48.00 48.50	43.2000 52.8000	09:03 09:00 14:27 14:27	3 56 40 906	48,5000 48,0000 48,7500 48,7500	2 2 1 1	281 35 4 41	47.9500 47.9000 47.8500 47.7500	48.5500 48.6000 48.7500 48.8000	128 200 51 50	2 1 1 1
ATAL	64,3000	09:18	1	64.40	-0.46 %	55	64.0000	64.4000	79	0	15	[+]
1AT	64.00 64.40	58.0000 70.8000	09:18 09:06 09:06 09:06	3 1 4 50	64,3000 64,0000 64,0000 64,0000	1 2 5 1	100 110 846 6	63.7000 63.6000 63.5000 63.4000	64.5000 64.8000 64.9000 65.0000	39 60 200 150	2 1 1 1
ATENDE	3,0700	09:09	25	3.07	1.99 %	1200	3.0100	3.0700	2569	2	5	[+]
ATD	3.01 3.07	2.7700 3.3700	09:06 09:00 09:00 14:22	700 900 97 7	3,0100 3,0100 3,0700 3,0700	4 4 2 2	787 1683 3590 46	3.0000 2.9800 2.9700 2.9600	3.0800 3.1000 3.1200 3.1600	3853 2119 1000 900	3 1 1 1
ATLANTAPL	17,8000	09:03	2	17.80	0.00 %	1	17.7000	17.8000	32	0	1	[+]
ATP	17.80 17.80	16.0500 19.5500	09:01 09:00 12:57 09:38	10 53 80 1	17,8000 17,8000 17,8000 18,1500	2 2 4 2	42 440 58 4	17.6500 17.6000 17.5000 17.4500	18.0000 18.0500 18.1500 18.2000	106 45 419 200	1 1 1 1
ATMGRUPA	4,2600	09:14	3000	4.26	0.24 %	852	4.2600	4.2700	3100	5	22	[+]
ATG	4.26 4.26	3.8400 4.6800	09:12 09:08 09:05 09:04	824 6 70 6	4,2600 4,2600 4,2600 4,2600	3 5 3 3	3292 3452 4604 4882	4.2500 4.2400 4.2300 4.2200	4.2800 4.2900 4.3000 4.3100	2027 2284 3050 3100	2 5 5 3
ATREM	57,5000	09:20	32	57.50	-0.17 %	809	57.1000	57.6000	335	1	44	[+]
ATR	57.10 57.60	51.8000 63.2000	09:18 09:18 09:18 09:17	57 4 9 1	57,1000 57,3000 57,3000 57,6000	7 3 1 3	379 69 40 131	57.0000 56.9000 56.8000 56.7000	57.8000 58.0000 58.5000 58.6000	165 241 150 297	2 2 1 2
AUTOPARTN	25,7000	09:20	175	25.75	0.59 %	405	25.6500	25.7500	343	2	59	[+]
APR	25.60 25.75	23.2000 28.3000	09:20 09:20 09:20 09:17	34 20 180 1	25,7000 25,7000 25,7000 25,7000	1 4 3 5	133 166 805 5063	25.6000 25.5500 25.5000 25.4500	25.8000 25.8500 25.9000 25.9500	188 2359 2036 336	1 3 3 1
BBIDEVNFI	5,4200	13:58	5	0.00	0.00 %	112	5.3800	5.4200	303	0	0	[+]
BBD	0.00 0.00	4.8800 5.9600	13:15 10:50 15:08 15:08	200 5 886 6	5,3800 5,3600 5,4400 5,4200	2 2 2 1	487 295 855 1250	5.3600 5.3400 5.3200 5.3000	5.4400 5.4600 5.4800 5.5000	2615 85 602 308	3 1 2 1
BENEFIT	4 454,0000	09:19	4	4,420.00	0.09 %	1	4444.0000	4454.0000	1	0	584	[+]
BFT	4,404.00 4,454.00	3978.0000 4862.0000	09:19 09:16 09:16 09:16	1 2 1 9	4 454,0000 4 454,0000 4 454,0000 4 438,0000	1 2 2 1	2 7 6 15	4442.0000 4440.0000 4426.0000 4422.0000	4468.0000 4470.0000 4472.0000 4484.0000	1 10 17 41	1 1 1 1
BEST	31,3000	09:13	33	31.50	-0.95 %	60	31.4000	31.7000	25	1	16	[+]
BST	31.30 31.50	28.4000 34.6000	09:13 09:13 09:05 09:05	70 27 50 3	31,3000 31,4000 31,4000 31,4000	1 2 3 1	35 230 238 487	31.3000 31.2000 31.0000 30.8000	31.9000 32.0000 32.4000 32.5000	70 150 70 1565	1 1 2 2
BETACOM	5,6000	09:00	5	5.60	0.00 %	666	5.3600	5.6000	6929	0	0	[+]
BCM	5.60 5.60	5.0400 6.1600	09:56 09:39 09:10 09:10	190 300 1004 1616	5,5000 5,5000 5,5000 5,4600	1 2 1 1	1550 2000 1075 155	5.3400 5.3200 5.3000 5.2400	5.6200 5.6600 5.7000 5.7600	92 41 1040 2147	1 1 1 2
BIGCHEESE	4,6600	12:38	111	0.00	-1.69 %	7	4.6800	4.7400	829	0	0	[+]
BCS	0.00 0.00	4.2700 5.2100	12:32 12:25 12:12 12:12	15 260 110 190	4,6500 4,6600 4,6600 4,6600	2 1 1 1	253 89 3 300	4.6700 4.6600 4.6350 4.6300	4.7450 4.7500 4.7550 4.7600	652 245 1091 1608	4 1 2 3
BIOCELTIX	80,3000	09:18	10	80.80	-1.83 %	45	80.3000	80.8000	224	0	15	[+]
BCX	80.30 80.80	72.8000 88.8000	09:13 09:12 09:12 09:08	20 20 25 4	80,7000 80,7000 80,7000 80,3000	3 3 6 1	50 133 527 5	80.2000 80.1000 80.0000 79.6000	81.0000 81.9000 82.0000 82.1000	358 20 20 12	1 1 1 1
BIOMAXIMA	10,9200	09:00	60	10.92	0.00 %	50	10.8200	10.9000	51	0	2	[+]
BMX	10.92 10.92	9.8300 12.0000	09:00 09:00 13:03 12:53	20 60 9 60	10,9200 10,9200 10,9200 10,7200	2 1 1 1	225 50 50 50	10.8000 10.7800 10.7600 10.7400	10.9200 10.9400 10.9600 10.9800	116 50 178 274	2 1 1 3
BIOTON	4,1200	09:20	1863	4.15	-0.72 %	37	4.1200	4.1300	7	2	8	[+]
BIO	4.08 4.15	3.7350 4.5650	09:20 09:11 09:11 09:00	7 15 5 14	4,1200 4,0800 4,0900 4,1500	1 4 2 3	1985 792 2300 2570	4.0800 4.0600 4.0500 4.0400	4.1350 4.1400 4.1500 4.1650	2 1099 14868 2	1 3 2 1
BLOOBER	26,3000	09:16	1	26.50	-0.75 %	37	25.8000	26.3000	75	4	113	[+]
BLO	25.80 26.50	23.8500 29.1500	09:14 09:14 09:10 09:10	21 129 32 35	25,8500 25,8500 25,8000 25,8500	2 2 1 1	223 320 60 160	25.7500 25.7000 25.6500 25.6000	26.3500 26.4500 26.5000 26.5500	1500 260 2829 19	1 2 8 1
BNPPL	141,2000	09:13	15	143.00	-1.26 %	4	141.2000	141.6000	21	0	28	[+]
BNP	141.20 143.00	128.8000 157.2000	09:13 09:13 09:08 09:03	10 15 1 6	141,2000 141,2000 141,6000 142,2000	2 1 1 3	2 1 6 68	141.0000 140.6000 140.4000 140.2000	141.8000 142.0000 142.8000 143.0000	51 171 113 287	2 1 2 3
BOGDANKA	21,2500	09:19	131	21.20	0.00 %	10	21.2000	21.2500	170	9	201	[+]
LWB	21.20 21.45	19.0800 23.3000	09:18 09:16 09:16 09:15	16 2 25 87	21,2500 21,2500 21,2500 21,3500	7 6 10 20	2406 414 2121 5487	21.1500 21.1000 21.0500 21.0000	21.3500 21.4000 21.4500 21.5000	1980 1208 600 2760	2 3 1 5
BOOMBIT	5,9000	09:18	500	5.90	-1.99 %	10	5.9200	5.9800	250	7	42	[+]
BBT	5.90 5.94	5.3200 6.4800	09:17 09:14 09:14 09:00	315 100 85 1150	5,9000 5,9400 5,9400 5,9000	2 1 4 1	2491 100 738 18	5.9000 5.8800 5.8400 5.8200	6.0000 6.0200 6.0400 6.0600	310 396 1000 1000	2 2 1 1
BORYSZEW	4,8900	09:19	19	4.89	0.82 %	246	4.8700	4.8900	893	4	19	[+]
BRS	4.85 4.89	4.4000 5.3700	09:12 09:12 09:12 09:12	1000 640 100 60	4,8600 4,8850 4,8700 4,8700	1 1 3 5	200 2000 289 412	4.8600 4.8500 4.8450 4.8400	4.8950 4.9000 4.9100 4.9150	1328 510 500 1000	2 2 1 1
BOS	10,0800	09:14	29	10.08	0.20 %	321	10.0800	10.1200	54	0	4	[+]
BOS	10.08 10.12	9.0800 11.0800	09:12 09:09 09:00 09:00	4 250 50 50	10,1200 10,0800 10,0800 10,0800	4 12 24 18	399 1615 3387 3366	10.0600 10.0400 10.0200 10.0000	10.1400 10.1600 10.1800 10.2000	247 15 159 3517	2 1 3 7
BOWIM	8,5000	09:06	200	8.52	0.00 %	200	8.5000	8.6000	150	0	3	[+]
BOW	8.50 8.70	7.6800 9.3600	09:00 09:00 14:20 14:20	4 180 1 150	8,7000 8,5200 8,7000 8,7000	3 2 3 1	268 148 1400 905	8.4400 8.4200 8.4000 8.3800	8.6200 8.6600 8.7000 8.7400	180 680 896 200	1 2 2 1
BUDIMEX	694,8000	09:20	2	699.00	-0.60 %	15	694.8000	695.6000	22	1	610	[+]
BDX	690.20 702.00	629.2000 768.8000	09:20 09:19 09:19 09:19	2 1 3 2	695,0000 695,6000 694,8000 694,8000	2 1 2 2	11 9 28 17	694.6000 694.2000 694.0000 693.8000	696.2000 696.4000 696.6000 696.8000	15 21 31 20	1 3 2 2
BUMECH	18,8400	09:09	1	18.90	-0.32 %	200	18.7700	18.8600	73	1	12	[+]
BMC	18.78 18.93	17.0100 20.7800	09:09 09:09 09:07 09:03	105 46 1 39	18,8400 18,7800 18,9000 18,8000	1 1 1 2	2 10 225 250	18.7600 18.7500 18.7200 18.7000	18.9000 18.9300 18.9500 18.9900	40 289 2 75	2 1 1 1
CAPITAL	3,6600	09:19	10	3.60	-0.54 %	478	3.6000	3.6400	156	5	19	[+]
CPA	3.60 3.68	3.2400 3.9600	09:19 09:19 09:04 09:04	349 6 10 1965	3,6400 3,6000 3,6800 3,6000	3 2 1 1	1659 2000 1000 300	3.5800 3.5600 3.5400 3.5200	3.6600 3.6800 3.7000 3.7400	2273 5377 16638 7577	2 5 1 4
CAPITEA	0,4480	13:48	3007	0.00	0.45 %	300	0.4440	0.4450	2292	0	0	[+]
CAP	0.00 0.00	0.4020 0.4900	13:24 13:22 13:22 13:16	10000 8898 2750 7500	0,4400 0,4310 0,4310 0,4300	1 1 1 4	2700 4600 2700 35636	0.4350 0.4340 0.4310 0.4300	0.4460 0.4480 0.4500 0.4520	2295 2296 18333 7835	1 1 2 2
CAPTORTX	77,6000	09:20	1	74.30	0.91 %	45	76.0000	77.6000	86	2	131	[+]
CTX	74.30 77.60	66.9000 81.7000	09:20 09:19 09:17 09:15	25 10 8 40	77,6000 77,6000 77,6000 76,0000	1 2 1 1	50 136 1 10	75.9000 75.5000 74.0000 73.7000	77.7000 77.9000 78.0000 78.2000	36 151 189 55	1 2 1 1
CASPAR	5,1000	09:02	2	5.10	0.00 %	10	4.9800	5.1500	2291	0	0	[+]
CSR	5.10 5.10	4.6000 5.6000	09:00 16:03 16:03 16:22	2 2 8 2	5,1000 4,9600 4,9800 4,9800	1 1 2 1	1550 275 22 9	4.9600 4.7600 4.5200 4.5000	5.2000 5.2500 5.4000 5.4500	2027 2 471 111	4 1 1 1
CAVATINA	13,6000	09:08	1	13.60	0.00 %	1030	13.4000	13.6000	238	0	0	[+]
CAV	13.60 13.60	12.2500 14.9500	09:08 09:00 09:00 15:50	1 10 15 40	13,6000 13,6000 13,6000 13,5000	1 3 1 1	137 587 10 30	13.3500 13.2500 13.1000 13.0500	13.6500 13.7000 13.8000 13.8500	26 10 17 58	1 1 1 2
CDPROJEKT	231,8000	09:21	1	236.00	-0.52 %	258	231.4000	231.8000	393	72	16 935	[+]
CDR	231.10 236.80	212.4000 259.6000	09:21 09:20 09:20 09:20	1 4 1 4	231,8000 231,8000 231,8000 231,8000	11 6 12 85	206 53 779 1483	231.3000 231.2000 231.1000 231.0000	231.9000 232.0000 232.1000 232.2000	48 546 36 139	1 3 1 2
CDRL	9,0000	09:09	55	9.10	0.00 %	600	8.9000	9.0000	336	1	10	[+]
CDL	9.00 9.10	8.2000 10.0000	09:07 09:05 09:01 09:00	164 200 236 400	9,0000 9,0000 9,0000 9,1000	1 1 1 1	76 566 1 945	8.8500 8.8000 8.7500 8.7000	9.1000 9.2000 9.2500 9.4000	489 989 500 208	1 1 1 1
CELTIC	1,4000	12:11	64	0.00	0.00 %	4	1.3550	1.4000	5558	0	0	[+]
CPD	0.00 0.00	1.2600 1.5400	11:33 10:35 10:34 10:31	2 83 1752 48	1,3950 1,3400 1,3450 1,3450	1 1 1 2	1480 74 1500 1162	1.3500 1.3400 1.3350 1.3200	1.4450 1.4800 1.4850 1.4900	140 128 1108 2	1 2 5 1
CEZ	222,0000	13:41	30	0.00	0.54 %	10	220.4000	221.2000	500	0	0	[+]
CEZ	0.00 0.00	198.8000 242.8000	13:37 13:04 11:47 11:31	40 1 7 1	222,0000 223,0000 223,6000 224,0000	1 1 2 1	8 500 31 2	219.4000 219.2000 218.2000 215.0000	226.0000 229.0000 230.0000 232.8000	10 3 18 15	1 1 2 1
CIGAMES	2,9500	09:06	5	2.95	0.68 %	872	2.9250	2.9400	200	16	46	[+]
CIG	2.92 2.97	2.6550 3.2450	09:04 09:04 09:04 09:04	451 17 1000 32	2,9200 2,9300 2,9300 2,9300	2 2 1 3	2049 3012 2500 1046	2.9200 2.9100 2.9050 2.9000	2.9500 2.9550 2.9600 2.9700	1272 482 3500 984	3 1 2 1
CLNPHARMA	21,0000	09:19	14	21.10	-0.94 %	10	20.8000	21.0000	166	1	13	[+]
CLN	20.80 21.10	19.0000 23.2000	09:19 09:19 09:19 09:19	4 86 70 85	20,8000 20,8000 20,8000 20,8000	1 1 2 3	155 200 299 375	20.7500 20.7000 20.6500 20.6000	21.0500 21.1000 21.2000 21.2500	199 381 245 574	2 2 2 2
CLOUD	73,6000	09:20	4	73.60	0.27 %	200	73.0000	75.0000	300	0	1	[+]
CLD	73.60 73.60	66.4000 80.8000	09:14 09:02 09:00 14:11	1 7 1 23	73,6000 73,6000 73,6000 73,6000	1 1 1 3	137 1 2 58	72.8000 72.2000 71.8000 71.4000	75.8000 76.0000 76.2000 76.4000	55 68 90 87	1 1 1 1
COALENERG	1,9320	09:16	12	1.97	-1.02 %	707	1.9230	1.9320	317	2	4	[+]
CLE	1.93 1.97	1.7730 2.1660	09:16 09:16 09:16 09:16	6 12 528 725	1,9400 1,9410 1,9520 1,9520	1 2 1 1	2500 1530 994 12	1.9220 1.9200 1.9100 1.9010	1.9680 1.9700 1.9760 1.9800	865 2223 823 20	1 2 1 2
COGNOR	6,0400	09:19	147	6.05	0.67 %	918	6.0400	6.0600	771	14	83	[+]
COG	6.00 6.07	5.4450 6.6550	09:19 09:18 09:17 09:17	82 500 3 3	6,0600 6,0600 6,0400 6,0650	1 1 4 1	183 220 7489 1113	6.0350 6.0300 6.0200 6.0100	6.0650 6.0700 6.0750 6.0800	97 960 780 790	1 3 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	3495	PKC	PKC	20712	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 2 2	290 139 20 150	3.8000 3.7200 3.7100 3.7000	2.1100 2.5000 2.7500 3.0000	449 300 150 1465	1 1 1 2
COMP	64,8000	09:14	1	65.20	0.47 %	3	64.0000	64.8000	99	1	35	[+]
CMP	64.50 65.50	58.7000 71.7000	09:14 09:14 09:13 09:02	1 28 50 153	64,5000 64,5000 64,8000 64,5000	2 3 1 3	315 154 51 150	63.6000 63.5000 63.4000 63.3000	65.0000 65.1000 65.2000 65.4000	256 80 200 100	2 1 1 1
COMPERIA	5,1000	16:36	250	0.00	0.99 %	46	5.0000	5.1000	1500	0	0	[+]
CPL	0.00 0.00	4.5600 5.5500	16:36 16:36 16:36 14:55	100 1500 1 199	5,2000 5,2000 5,2000 5,2000	1 1 1 1	135 1550 141 550	4.9200 4.9000 4.8400 4.8200	5.2500 5.5500 5.6000 5.7500	500 800 784 252	1 2 1 1
COMPREMUM	1,1700	09:12	5000	1.20	-2.09 %	423	1.1700	1.1950	4874	11	13	[+]
CPR	1.17 1.20	1.0800 1.3200	09:10 09:10 09:10 09:00	1577 2230 500 877	1,1700 1,1700 1,1750 1,2000	2 1 1 3	9200 14682 10000 10800	1.1650 1.1600 1.1500 1.1400	1.2000 1.2050 1.2100 1.2150	5923 2008 9893 2197	2 1 2 2
CORMAY	0,5400	09:20	1808	0.55	-1.10 %	774	0.5400	0.5460	1596	2	1	[+]
CRM	0.54 0.55	0.4920 0.6000	09:19 09:00 14:11 13:11	100 111 12 60	0,5420 0,5460 0,5420 0,5480	1 2 2 1	20 338 13888 2495	0.5380 0.5360 0.5340 0.5320	0.5480 0.5500 0.5540 0.5560	3327 20 2900 2700	2 1 1 1
CREEPYJAR	524,0000	09:20	53	524.00	1.16 %	45	522.0000	528.0000	2	0	180	[+]
CRJ	520.00 528.00	472.0000 576.0000	09:20 09:20 09:20 09:15	27 9 1 10	524,0000 524,0000 524,0000 524,0000	4 3 2 3	10 23 55 10	520.0000 518.0000 516.0000 514.0000	530.0000 532.0000 534.0000 536.0000	94 1 20 65	4 1 3 3
CREOTECH	957,0000	09:20	8	968.00	-1.44 %	38	948.0000	958.0000	25	2	1 681	[+]
CRI	940.00 973.00	872.0000 1064.0000	09:20 09:20 09:20 09:20	1 31 10 19	959,0000 958,0000 954,0000 954,0000	2 4 1 2	100 29 2 31	947.0000 946.0000 945.0000 943.0000	959.0000 960.0000 962.0000 964.0000	10 42 2 223	1 3 1 2
CYBERFLKS	198,1000	09:17	7	200.00	-0.50 %	15	197.8000	198.1000	30	1	113	[+]
CBF	197.50 200.00	180.0000 220.0000	09:17 09:15 09:14 09:14	1 4 1 3	198,1000 198,1000 198,0000 197,7000	1 1 1 1	3 3 39 20	197.7000 197.6000 197.5000 197.1000	198.2000 198.3000 198.4000 198.5000	4 4 4 48	1 1 2 2
CYFRPLSAT	16,2500	09:16	10	16.22	-0.43 %	720	16.2500	16.2650	693	21	339	[+]
CPS	16.16 16.27	14.6000 17.8400	09:16 09:16 09:16 09:16	290 7 100 200	16,2500 16,2650 16,2500 16,2500	2 1 1 1	572 899 200 390	16.2450 16.2400 16.2350 16.2300	16.2700 16.2750 16.2800 16.2850	200 308 10106 584	1 1 1 2
DADELO	72,9000	09:18	25	73.10	-1.22 %	20	72.7000	72.9000	60	1	40	[+]
DAD	72.90 73.10	65.8000 80.4000	09:14 09:14 09:14 09:10	97 104 3 1	73,0000 73,0000 73,1000 73,0000	3 1 2 3	27 195 106 295	72.6000 72.5000 72.2000 72.1000	73.2000 73.5000 73.7000 73.8000	71 25 21 380	1 1 2 5
DATAWALK	124,6000	09:18	8	125.00	-0.32 %	56	124.6000	125.2000	65	1	74	[+]
DAT	123.60 125.60	112.6000 137.4000	09:17 09:16 09:15 09:15	5 9 1 10	125,2000 125,2000 125,2000 125,2000	3 1 3 1	60 10 496 71	124.4000 124.2000 124.0000 123.6000	125.4000 125.6000 126.0000 127.0000	10 3 154 98	1 1 1 1
DBENERGY	8,7000	09:00	2	8.70	0.00 %	127	8.7000	8.8600	5	0	0	[+]
DBE	8.70 8.70	7.8400 9.5600	10:11 10:02 10:02 09:00	19 10 1 1	8,7000 8,7000 8,7000 8,7000	1 1 1 1	10 70 100 500	8.6800 8.6600 8.6400 8.6200	8.8800 8.9000 9.0000 9.0400	20 604 10 1	2 2 1 1
DEBICA	89,9000	09:20	1	90.00	-0.11 %	21	89.3000	89.8000	37	1	55	[+]
DBC	88.20 90.00	81.0000 99.0000	09:20 09:19 09:19 09:19	10 9 1 31	89,9000 88,8000 88,8000 89,0000	1 1 1 1	31 40 31 40	89.2000 89.1000 89.0000 88.9000	89.9000 90.0000 90.1000 90.2000	29 200 111 537	1 3 2 1
DECORA	73,5000	09:13	1	73.70	0.27 %	9	73.5000	73.6000	1	0	2	[+]
DCR	73.50 73.70	66.4000 81.0000	09:13 09:00 09:00 09:00	13 2 2 2	73,5000 73,7000 73,7000 73,7000	1 1 1 2	50 30 50 25	73.3000 73.2000 73.0000 72.8000	73.7000 73.8000 73.9000 74.0000	31 76 42 188	1 1 3 5
DEKPOL	72,6000	09:07	1	72.40	-0.27 %	2	71.2000	72.6000	20	1	48	[+]
DEK	70.80 73.40	65.2000 79.6000	09:06 09:06 09:04 09:04	7 40 14 40	70,8000 71,0000 73,4000 73,0000	2 5 5 5	60 114 22 95	71.0000 70.8000 70.6000 70.4000	72.8000 73.4000 73.6000 73.8000	6 26 116 21	1 1 2 1
DELKO	6,0300	09:00	1	6.03	0.50 %	2	6.0100	6.0300	1	0	0	[+]
DEL	6.03 6.03	5.4300 6.6300	14:26 14:26 14:21 14:21	100 135 385 110	5,9700 5,9700 5,9700 5,9800	1 2 1 1	160 20 20 501	6.0000 5.9900 5.9800 5.9700	6.0500 6.0700 6.0800 6.1000	500 565 250 478	1 1 1 5
DEVELIA	10,7200	09:20	2	10.64	0.75 %	529	10.6400	10.7200	367	3	34	[+]
DVL	10.62 10.74	9.5800 11.7000	09:19 09:18 09:18 09:18	2 96 204 425	10,7200 10,7400 10,6600 10,6600	1 7 1 7	11 1796 1280 6784	10.6200 10.6000 10.5800 10.5600	10.7400 10.7600 10.7800 10.8000	366 1168 1760 1356	1 4 2 2
DGA	26,3000	10:24	170	0.00	0.00 %	18	25.3000	26.3000	45	0	0	[+]
DGA	0.00 0.00	23.7000 28.9000	16:02 16:02 16:02 11:51	1 1 1 1077	26,9000 26,9000 26,9000 26,8000	1 1 1 1	298 120 14 55	25.2000 24.0000 23.8000 23.6000	26.4000 26.9000 27.0000 27.1000	285 43 189 31	1 1 1 1
DIAG	162,7000	09:20	12	163.70	0.56 %	62	162.3000	162.7000	187	1	216	[+]
DIA	161.90 163.70	147.4000 180.0000	09:17 09:16 09:16 09:16	1 1 10 5	162,7000 162,9000 162,7000 162,7000	4 2 6 4	42 59 156 156	162.0000 161.9000 161.8000 161.7000	162.8000 162.9000 163.0000 163.1000	5 74 93 15	1 3 1 1
DIGITANET	197,0000	09:19	2	196.90	1.18 %	10	197.0000	197.9000	31	1	247	[+]
DIG	195.60 199.40	177.3000 216.4000	09:17 09:17 09:17 09:17	2 5 1 1	197,0000 197,6000 197,7000 197,7000	1 1 1 4	2 8 3 5	195.8000 195.3000 195.2000 195.1000	198.0000 198.9000 199.0000 199.2000	35 10 133 18	1 2 2 1
DINOPL	31,7400	09:21	1	32.00	-0.78 %	110	31.7300	31.7600	491	83	2 638	[+]
DNP	31.62 32.05	28.8000 35.2000	09:21 09:20 09:20 09:20	1 111 233 416	31,7400 31,7600 31,7400 31,7400	2 1 2 6	1044 3 304 1581	31.7200 31.7100 31.7000 31.6900	31.7800 31.7900 31.8000 31.8100	238 335 1256 741	1 2 4 3
DMGROUP	2,2900	09:06	3	2.34	0.00 %	20	2.2600	2.2900	3547	0	1	[+]
DMG	2.29 2.34	2.1100 2.5700	09:04 09:00 09:00 09:00	22 90 140 20	2,2900 2,3400 2,3400 2,3400	1 1 2 2	10 1 670 34	2.2500 2.2400 2.2300 2.2200	2.3400 2.3600 2.3700 2.3800	10 100 244 725	1 1 2 2
DOMDEV	258,5000	09:20	1	262.00	-0.58 %	16	258.5000	260.5000	38	0	28	[+]
DOM	258.00 262.00	236.0000 288.0000	09:20 09:20 09:19 09:19	1 4 7 4	260,5000 258,0000 258,0000 258,0000	3 6 2 3	10 113 68 107	257.5000 257.0000 256.5000 256.0000	262.0000 263.0000 264.0000 264.5000	20 167 62 56	1 5 2 2
DRAGOENT	18,4000	09:04	162	18.40	1.38 %	80	18.0500	18.5000	9	0	4	[+]
DGE	18.40 18.40	16.6000 20.2000	09:04 09:00 11:22 11:18	28 2 10 27	18,4000 18,4000 18,3500 18,2500	2 2 1 4	211 106 48 456	18.0000 17.9000 17.8000 17.5500	18.5500 18.6000 18.7000 18.7500	10 4 101 48	1 1 2 1
ECHO	5,1000	09:18	1765	5.05	2.00 %	13302	5.1000	5.1200	2090	8	39	[+]
ECH	5.01 5.10	4.5450 5.5500	09:15 09:15 09:15 09:15	175 170 20 1000	5,1000 5,1000 5,1000 5,1000	1 2 2 3	21 612 2 481	5.0400 5.0300 5.0200 5.0100	5.1400 5.1500 5.1600 5.1700	26 373 10 1400	3 2 1 1
EDINVEST	8,2000	09:20	41	8.20	-0.49 %	25	8.0600	8.2000	54	0	0	[+]
EDI	8.20 8.20	7.3800 9.0200	09:00 09:00 09:00 13:51	2 1 1 33	8,2000 8,2000 8,2000 8,2400	2 2 2 1	23 1100 202 59	7.9200 7.9000 7.8000 7.7200	8.2400 8.2600 8.2800 8.3200	68 536 965 179	1 1 2 1
ELEKTROTI	57,3500	09:20	1	57.10	0.44 %	33	57.1500	57.3500	19	1	32	[+]
ELT	57.00 57.40	51.4000 62.8000	09:20 09:20 09:19 09:16	17 2 2 20	57,3500 57,3500 57,3500 57,3500	1 3 1 2	148 154 1 661	57.1000 57.0000 56.8500 56.6000	57.4000 57.5000 57.7000 57.9000	9 100 10 80	1 1 1 1
ELKOP	1,8150	09:19	260	1.76	3.71 %	2000	1.7700	1.8150	1313	8	14	[+]
EKP	1.76 1.82	1.5850 1.9350	09:19 09:19 09:19 09:18	6 142 592 8	1,8050 1,8000 1,8000 1,8000	1 3 2 1	7357 2002 1535 20223	1.7600 1.7150 1.7050 1.7000	1.8200 1.8250 1.8300 1.8350	434 183 247 905	1 1 2 3
ENEA	21,5000	09:20	1	21.40	-0.09 %	791	21.4200	21.5000	213	5	110	[+]
ENA	21.34 21.50	19.2600 23.5400	09:19 09:19 09:18 09:18	19 243 1 125	21,4800 21,4800 21,4800 21,4200	2 3 5 4	1659 2550 2329 587	21.3600 21.3400 21.3200 21.3000	21.5200 21.5600 21.5800 21.6000	160 1958 2000 2000	2 2 1 1
ENELMED	19,0000	09:00	21	19.00	0.00 %	479	19.0000	19.2000	5	0	1	[+]
ENE	19.00 19.00	17.1000 20.8000	09:00 09:00 09:00 12:08	20 5 2 53	19,0000 19,0000 19,0000 19,0000	1 4 3 3	20 235 407 465	18.9000 18.8000 18.7000 18.6000	19.4000 19.5000 19.6000 19.7000	425 229 5 9	3 2 1 1
ENERGA	18,8800	09:07	140	18.86	0.00 %	6018	18.8600	18.8800	4719	1	15	[+]
ENG	18.86 18.88	16.9800 20.7000	09:03 09:00 09:00 09:00	500 39 18 28	18,8800 18,8600 18,8600 18,8600	3 1 3 2	401 200 460 235	18.8400 18.8000 18.7800 18.7600	18.9000 18.9200 18.9400 18.9800	7996 17 53 2500	8 1 2 2
ENERGOINS	2,2000	09:14	27	2.20	0.00 %	1626	2.1600	2.2000	494	0	1	[+]
ENI	2.16 2.20	1.9800 2.4200	09:09 09:09 09:09 09:03	22 177 1 100	2,1600 2,1700 2,1800 2,2000	4 7 1 5	3780 3133 7400 11604	2.1500 2.1400 2.1300 2.1200	2.2200 2.2300 2.2400 2.2500	1000 500 750 1734	1 1 1 2
ENTER	53,8000	09:20	50	54.20	0.19 %	26	53.6000	54.0000	190	0	10	[+]
ENT	53.70 54.20	48.8000 59.6000	09:19 09:18 09:18 09:18	50 33 2 2	54,0000 54,2000 54,1000 54,1000	1 2 2 6	5 69 384 161	53.5000 53.4000 53.3000 53.2000	54.2000 54.4000 54.5000 54.8000	6 110 340 432	1 3 3 4
EQUNICO	1,1500	13:22	10	0.00	0.00 %	4000	1.1250	1.1700	1113	0	0	[+]
EQU	0.00 0.00	1.0350 1.2650	10:43 10:35 10:24 09:28	170 2458 100 1287	1,1500 1,1500 1,1700 1,1700	2 2 1 3	4500 1625 2000 11837	1.1200 1.1150 1.1100 1.1000	1.1750 1.1800 1.1850 1.1900	1400 3400 4685 3295	1 2 1 2
ERBUD	25,6500	09:00	5	25.65	1.99 %	119	25.1500	25.6500	33	0	0	[+]
ERB	25.65 25.65	23.1000 28.2000	09:00 14:24 14:24 13:32	2 1 20 108	25,6500 25,2000 25,3000 25,5000	3 7 1 1	210 692 20 1	25.1000 25.0000 24.9500 24.9000	25.8000 25.8500 25.9000 25.9500	100 80 90 409	1 1 2 2
ERG	40,0000	14:11	10	0.00	0.00 %	200	38.4000	40.0000	200	0	0	[+]
ERG	0.00 0.00	36.0000 44.0000	12:14 09:00 16:17 16:09	10 111 50 12	40,0000 40,0000 40,0000 40,0000	1 1 0 0	40 3 0 0	37.0000 34.0000 0.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 300 1000 105	1 1 1 1
ESOTIQ	31,7000	09:00	40	31.70	-0.63 %	80	31.6000	32.0000	5	0	2	[+]
EAH	31.70 31.70	28.6000 34.8000	09:00 09:00 09:26 16:39	25 2 3 1	31,7000 31,7000 32,1000 32,1000	2 1 1 3	17 50 10 358	31.5000 31.4000 31.3000 31.1000	32.1000 32.2000 32.3000 32.4000	241 5 80 100	3 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	9	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	93539	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.0100 0.5000 0.5180 0.5200	1 1140 5000 3681	1 2 1 2
EUROCASH	5,3500	09:12	84	5.46	0.75 %	2	5.3550	5.3750	1333	6	31	[+]
EUR	5.33 5.46	4.9140 6.0050	09:12 09:12 09:12 09:09	14 100 2 1000	5,3500 5,3500 5,3500 5,3600	3 1 2 1	934 2 602 2000	5.3500 5.3450 5.3400 5.3350	5.3800 5.4050 5.4100 5.4150	546 345 2311 5209	1 2 1 3
EUROHOLD	4,0000	09:53	100	0.00	0.00 %	1	4.0000	4.1200	1	0	0	[+]
EHG	0.00 0.00	3.6000 4.4000	09:00 09:00 15:34 15:34	40 1 36 264	3,9600 3,9600 4,1200 3,9800	1 1 1 1	960 50 1 1000	3.9600 3.9400 3.9200 3.9000	4.2400 4.3400 4.3800 4.6000	244 230 153 250	1 2 1 1
EUROTEL	29,2000	09:20	1	29.30	-0.34 %	100	29.1000	29.2000	60	1	29	[+]
ETL	29.00 29.40	26.4000 32.2000	09:18 09:13 09:13 09:08	34 5 7 14	29,2000 29,4000 29,1500 29,4000	2 2 1 1	234 64 384 70	29.0000 28.8000 28.7500 28.5000	29.4000 29.6000 29.8000 29.9000	133 10 254 728	2 1 1 3
FABRITY	27,5000	09:18	40	27.60	0.36 %	318	27.5000	27.6000	10	0	9	[+]
FAB	27.50 27.60	24.9000 30.3000	09:09 09:09 09:08 09:08	7 30 10 26	27,5000 27,6000 27,6000 27,6000	1 5 3 1	368 267 287 1	27.2000 27.1000 27.0000 26.8000	27.7000 27.9000 28.0000 28.2000	150 490 414 24	1 5 3 2
FASING	14,7000	13:37	71	0.00	-3.29 %	1211	14.5000	15.2000	564	0	0	[+]
FSG	0.00 0.00	13.7000 16.7000	09:32 15:10 15:00 15:00	65 1 7 2	15,2000 15,0000 15,0000 15,0000	1 1 1 2	10 20 10 330	14.2000 14.1000 14.0000 13.9000	15.3000 15.8000 15.9000 16.0000	150 42 350 300	1 1 2 3
FEERUM	15,0000	09:02	1	15.00	0.00 %	550	14.7000	15.0000	966	0	0	[+]
FEE	15.00 15.00	13.5000 16.5000	14:40 09:14 09:00 09:00	15 7 3 60	15,0000 15,3000 15,3500 15,3500	1 1 1 1	48 1 3 100	14.6500 14.5500 14.5000 14.1000	15.3000 15.4000 15.4500 15.5000	144 1002 66 600	1 3 1 1
FERRO	31,0000	09:20	1	31.00	0.32 %	21	31.0000	31.7000	114	3	86	[+]
FRO	31.00 31.70	27.9000 34.1000	09:20 09:20 09:18 09:18	51 43 1 49	31,0000 31,7000 31,0000 31,0000	1 2 3 2	3 89 239 120	30.9000 30.8000 30.7000 30.6000	31.8000 31.9000 32.0000 32.1000	104 119 1579 503	3 3 4 4
FON	1,6500	12:02	33	0.00	-0.30 %	995	1.6550	1.7000	580	0	0	[+]
FON	0.00 0.00	1.4900 1.8200	09:00 15:58 15:58 15:22	750 213 195 220	1,6500 1,6500 1,6550 1,7500	2 3 3 4	3374 2410 1900 3546	1.6500 1.6100 1.6050 1.6000	1.7400 1.7650 1.7800 1.7900	1740 940 162 2000	1 1 1 2
FORTE	19,2000	09:15	100	19.20	0.00 %	797	19.1500	19.2000	320	0	7	[+]
FTE	19.20 19.20	17.3000 21.1000	09:11 09:11 09:11 09:06	5 5 5 2	19,2000 19,2000 19,2000 19,2000	10 10 11 5	1355 917 4090 290	19.1000 19.0500 19.0000 18.8000	19.2500 19.3000 19.3500 19.4000	301 100 111 111	2 1 1 1
GAMEOPS	14,5500	09:05	3	14.55	1.39 %	108	14.5000	14.5500	501	0	0	[+]
GOP	14.55 14.55	13.1000 16.0000	09:04 09:00 09:00 09:00	5 6 3 1	14,5500 14,5500 14,5500 14,5500	1 1 2 1	1000 680 655 500	14.3000 14.1500 14.1000 14.0000	14.6000 14.6500 14.7500 14.8000	500 500 472 1118	1 1 1 5
GAMFACTOR	5,1000	09:14	87	5.12	-0.39 %	112	5.1000	5.1400	1138	0	1	[+]
GIF	5.10 5.12	4.6100 5.6300	09:14 12:31 12:23 12:23	11 6 128 1	5,1200 5,1500 5,1500 5,1500	1 1 1 1	100 129 1000 1	5.0600 5.0500 5.0400 5.0300	5.1500 5.1800 5.1900 5.2000	294 65 590 590	2 1 1 1
GENOMTEC	5,0900	09:19	55	5.28	-1.36 %	572	5.0500	5.0900	1421	2	9	[+]
GMT	5.01 5.28	4.7550 5.8000	09:18 09:15 09:15 09:11	2 500 55 150	5,0900 5,0900 5,0900 5,1000	3 2 7 1	760 3669 3825 1514	5.0200 5.0100 5.0000 4.9550	5.1000 5.2000 5.2600 5.2800	10373 1443 1186 4372	1 1 1 2
GETIN	0,5020	09:18	2788	0.50	0.00 %	5000	0.4990	0.5020	40022	23	12	[+]
GTN	0.50 0.50	0.4490 0.5480	09:02 09:02 09:00 09:00	429 400 10522 8622	0,5020 0,5000 0,4985 0,4985	1 3 4 1	52877 10121 14520 4000	0.4985 0.4980 0.4970 0.4965	0.5060 0.5070 0.5080 0.5090	10202 12633 9700 10998	2 2 1 6
GPW	79,6000	09:21	59	80.10	-1.00 %	162	79.5500	79.6000	20	5	368	[+]
GPW	79.40 80.40	72.1000 88.1000	09:21 09:20 09:20 09:20	37 3 59 13	79,6000 79,6000 79,6000 79,6000	1 2 3 3	20 600 130 626	79.5000 79.4000 79.3500 79.3000	79.6500 79.7500 79.8000 79.8500	55 103 100 558	1 2 1 2
GREENX	2,3700	09:20	570	2.37	1.80 %	500	2.3520	2.3660	1962	97	229	[+]
GRX	2.35 2.38	2.1320 2.6040	09:20 09:20 09:20 09:19	200 500 1670 76	2,3680 2,3660 2,3640 2,3500	3 2 1 3	915 435 50 4098	2.3480 2.3460 2.3440 2.3420	2.3680 2.3700 2.3720 2.3740	2711 7430 600 2000	2 2 1 1
GRODNO	17,4500	09:21	150	17.30	-1.97 %	150	17.5000	17.5500	500	1	18	[+]
GRN	17.30 18.00	15.6000 19.0000	09:21 09:21 09:20 09:13	200 150 100 140	17,4500 17,5000 17,5500 18,0000	1 1 1 5	200 280 400 901	17.4500 17.4000 17.3500 17.3000	17.8500 18.0000 18.0500 18.1000	148 830 237 1	1 1 1 1
GRUPAAZOTY	22,7800	09:20	135	22.64	-3.06 %	200	22.7800	22.8200	649	56	1 283	[+]
ATT	22.52 23.16	20.3800 24.9000	09:20 09:20 09:20 09:20	323 461 2021 203	22,8000 22,8000 22,8000 22,7800	3 2 3 2	700 526 311 386	22.7600 22.7400 22.7200 22.7000	22.8400 22.8600 22.8800 22.9000	582 199 200 1113	3 1 1 2
GRUPRACUJ	45,8000	09:19	30	46.00	1.10 %	111	45.5000	45.9000	89	1	62	[+]
GPP	45.30 46.35	41.4000 50.6000	09:18 09:10 09:06 09:06	217 5 1 22	45,7000 46,0000 45,3500 45,3500	2 1 2 5	227 258 683 837	45.4500 45.3000 45.1000 45.0000	45.9500 46.0000 46.1000 46.2000	44 179 140 150	1 4 2 1
GTC	2,5000	12:02	337	0.00	-1.96 %	71	2.5500	2.5600	5	0	0	[+]
GTC	0.00 0.00	2.3000 2.8000	11:16 10:51 09:14 09:14	60 3 127 216	2,5000 2,5000 2,4500 2,4500	1 1 5 1	5 5 2478 5	2.4700 2.4600 2.4500 2.4100	2.5700 2.5800 2.6000 2.6500	5 10 3699 810	1 2 5 3
HANDLOWY	122,6000	09:15	3	124.00	-0.33 %	210	122.6000	123.2000	193	0	38	[+]
BHW	122.60 124.00	111.6000 136.4000	09:14 09:13 09:06 09:01	1 2 1 30	123,2000 123,2000 123,6000 122,8000	5 2 10 5	202 88 485 1803	122.4000 122.2000 122.0000 121.8000	123.4000 123.6000 123.8000 124.0000	187 311 412 1883	2 3 1 7
HARPER	5,2000	09:00	5	5.20	0.00 %	47	5.1200	5.2000	345	0	0	[+]
HRP	5.20 5.20	4.6800 5.7200	11:49 10:43 10:43 10:43	96 600 2399 395	5,1000 5,0800 5,1000 5,1200	1 1 1 3	904 1500 705 527	5.1000 5.0800 5.0600 5.0400	5.2200 5.2400 5.2600 5.3000	715 1000 2500 600	1 1 2 2
HELIO	57,0000	09:00	45	57.00	1.42 %	110	57.0000	57.2000	132	0	3	[+]
HEL	57.00 57.00	51.4000 62.6000	09:00 12:09 11:35 11:03	3 2 1 2	57,0000 56,2000 56,2000 56,2000	1 1 1 2	93 179 100 150	55.2000 55.0000 53.6000 53.2000	58.0000 58.6000 58.8000 59.0000	500 31 55 150	2 1 1 1
HERCULES	1,4200	09:00	2	1.42	0.00 %	1000	1.3650	1.4100	2000	0	0	[+]
HRS	1.42 1.42	1.2800 1.5600	13:43 13:31 13:31 13:30	5 12 3 1	1,4250 1,4250 1,4250 1,4250	1 1 2 1	3000 1150 6619 1150	1.3500 1.3450 1.3400 1.3350	1.4150 1.4200 1.4250 1.4400	1000 1298 1264 5800	1 1 2 1
HUUUGE	23,0000	09:18	291	22.65	1.77 %	4	22.6500	22.9500	203	1	33	[+]
HUG	22.65 23.00	20.4000 24.9000	09:18 09:18 09:18 09:18	200 164 287 57	23,0000 22,9500 22,9500 22,9000	1 3 1 1	60 621 13 64	22.6000 22.5500 22.5000 22.4500	23.0000 23.0500 23.1000 23.1500	640 200 112 8	2 1 2 1
HYDROTOR	13,7500	09:00	3	13.75	0.00 %	177	13.6500	13.7500	3	0	0	[+]
HDR	13.75 13.75	12.4000 15.1000	09:00 11:39 11:39 11:39	1 58 8 137	13,7500 14,0000 14,0000 14,0000	4 1 1 4	316 100 100 525	13.6000 13.5500 13.4500 13.4000	14.9500 15.2000 15.6000 15.7000	50 253 255 104	1 1 1 1
IBSM	69,0000	09:00	1	69.00	0.00 %	2	67.0000	69.0000	23	0	0	[+]
IBS	69.00 69.00	62.2000 75.8000	09:00 13:41 09:00 13:34	1 15 1 1	69,0000 69,0000 69,0000 68,8000	1 1 2 0	18 130 20 0	66.8000 66.2000 62.2000 0.0000	69.2000 69.8000 70.4000 72.0000	120 1 1 20	1 1 1 1
IDMSAPL	0,5000	09:00	989	0.00	0.00 %	640	0.4580	0.5000	17268	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	09:00 14:53 09:53 09:26	11 1 25 20	0,5000 0,5000 0,4560 0,4560	3 1 1 1	7735 17000 200 140	0.4560 0.4500 0.4000 0.3500	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4777	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 17655 477	1 1 8 1
IFIRMA	27,3000	09:13	1	27.30	0.00 %	87	27.0000	27.3000	63	0	3	[+]
IFI	27.00 27.30	24.6000 30.0000	09:13 09:03 09:03 09:03	25 14 1 5	27,3000 27,0000 27,0000 27,0000	1 1 1 3	25 2 7 143	26.8000 26.7000 26.6000 26.5000	27.3500 27.4000 27.5000 27.7000	95 125 504 275	5 2 2 5
IFSA	0,1250	09:09	10	0.13	0.00 %	75736	0.1200	0.1250	58945	51	6	[+]
IFR	0.13 0.13	0.1070 0.1430	09:00 09:00 09:00 09:00	576 346 45875 3779	0,1250 0,1250 0,1250 0,1250	1 1 1 1	5555 6060 500 12063	0.1180 0.1120 0.1100 0.1070	0.1280 0.1320 0.1340 0.1360	72292 17999 9600 38180	3 2 1 1
IMCOMPANY	38,3000	09:13	47	39.00	-1.79 %	260	38.6000	39.9500	251	0	5	[+]
IMC	38.30 39.00	35.1000 42.9000	09:13 09:00 09:00 14:21	52 10 30 51	39,0000 39,0000 39,0000 40,5000	1 1 1 1	175 462 200 11	38.3000 37.6000 37.1000 36.8000	41.1000 41.2000 41.5000 41.9000	4 644 578 90	1 2 2 1
IMMOBILE	4,9200	09:00	17	4.92	1.86 %	2	4.8400	4.9200	2154	0	1	[+]
GKI	4.92 4.92	4.4300 5.4000	09:00 09:00 14:26 14:14	1 85 10 87	4,9200 4,9200 4,9500 4,8500	2 2 2 2	401 1928 82 2246	4.8300 4.8200 4.8000 4.7700	4.9300 4.9500 4.9900 5.0000	938 90 2008 1500	1 1 2 1
IMPERA	1,6900	09:00	76	1.69	-0.59 %	295	1.6500	1.7000	4588	0	0	[+]
IMP	1.69 1.69	1.5300 1.8500	09:00 09:00 13:35 12:31	12 2 100 55	1,7000 1,6900 1,7000 1,7000	1 2 1 1	6492 8800 812 2130	1.6200 1.6000 1.5800 1.5300	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
IMS	2,0900	09:12	250	2.10	-0.48 %	639	2.0900	2.1200	96	2	3	[+]
IMS	2.09 2.10	1.8900 2.3100	09:06 09:06 09:00 09:00	276 100 835 50	2,0900 2,0900 2,1000 2,1000	2 2 2 1	2652 828 1394 12	2.0850 2.0800 2.0700 2.0650	2.1300 2.1350 2.1400 2.1500	114 300 100 6133	2 1 1 3
INC SA	1,5500	09:19	500	1.58	-1.59 %	1800	1.5400	1.5750	381	12	19	[+]
INC	1.55 1.58	1.4200 1.7300	09:19 09:19 09:19 09:19	516 322 33 342	1,5500 1,5500 1,5550 1,5600	1 2 2 6	391 10020 6316 7403	1.5250 1.5100 1.5050 1.5000	1.6050 1.6350 1.6400 1.6450	4985 200 470 4214	1 1 2 1
INGBSK	429,0000	09:18	3	436.00	-0.37 %	14	429.0000	430.4000	10	1	311	[+]
ING	428.00 436.00	392.4000 479.6000	09:13 09:12 09:12 09:10	2 5 1 3	429,8000 430,2000 428,6000 429,8000	2 1 1 2	19 18 67 30	428.4000 428.2000 428.0000 427.8000	430.6000 431.0000 431.2000 431.8000	45 18 18 39	1 1 1 1
INPRO	7,7000	09:00	10	7.70	0.00 %	112	7.5500	7.7000	80	0	0	[+]
INP	7.70 7.70	6.9500 8.4500	10:50 09:03 15:14 15:14	39 5 1024 176	7,5500 7,7000 7,7000 7,7000	3 3 3 2	827 618 1347 269	7.5000 7.4500 7.4000 7.3500	7.7500 7.8000 7.9000 8.0000	968 739 292 512	1 2 1 2
INSTALKRK	37,3000	09:09	1	37.30	0.00 %	262	37.2000	37.3000	28	0	0	[+]
INK	37.30 37.30	33.6000 41.0000	13:33 11:11 14:29 14:29	100 27 49 211	37,3000 37,4000 37,2000 37,2000	1 1 3 1	250 41 33 111	37.1000 37.0000 36.9000 36.6000	37.5000 37.7000 37.8000 37.9000	51 51 51 121	1 1 1 2
INTERBUD	1,8750	09:00	50	1.88	0.00 %	406	1.7150	1.8750	655	0	0	[+]
ITB	1.88 1.88	1.6900 2.0600	12:12 11:28 11:21 10:57	50 194 471 29	1,8500 1,7200 1,7200 1,7200	2 3 1 1	1251 1349 1000 100	1.7100 1.7000 1.6500 1.6000	1.8800 1.8900 1.9000 1.9150	1000 1 5601 1	1 1 3 1
INTERCARS	817,0000	09:00	10	820.00	-0.97 %	40	815.0000	820.0000	71	0	24	[+]
CAR	817.00 820.00	738.0000 902.0000	09:00 09:00 09:00 09:00	2 2 3 7	817,0000 820,0000 820,0000 820,0000	3 1 1 1	23 10 50 10	814.0000 812.0000 811.0000 810.0000	823.0000 824.0000 825.0000 826.0000	17 1893 1 61	2 10 1 2
INTERSPPL	0,3835	09:00	1	0.38	0.00 %	1745	0.3700	0.3835	7957	0	0	[+]
IPO	0.38 0.38	0.3455 0.4215	13:44 12:46 09:40 09:37	12 500 242 26	0,3830 0,3710 0,3700 0,3830	1 1 7 1	2000 50 28610 4000	0.3675 0.3605 0.3600 0.3550	0.3915 0.3945 0.3950 0.3980	56 3100 8464 4488	2 1 5 1
INTROL	7,6800	09:04	120	7.68	0.26 %	80	7.6400	7.6800	130	0	1	[+]
INL	7.68 7.68	6.9200 8.4400	14:18 12:54 12:54 12:54	5 251 176 173	7,6600 7,6000 7,6400 7,6400	1 2 1 2	743 2200 1010 228	7.6000 7.5200 7.4800 7.4600	7.7000 7.7400 7.7600 7.7800	84 100 200 200	3 1 1 1
IPOPEMA	7,4400	13:00	6	0.00	0.54 %	90	7.1400	7.4000	297	0	0	[+]
IPE	0.00 0.00	6.6600 8.1400	11:56 11:56 11:23 11:23	345 155 30 30	7,4400 7,4400 7,4400 7,4400	2 2 1 1	1048 728 159 786	7.1200 7.1000 7.0800 7.0200	7.4200 7.4400 7.4800 7.5000	286 500 250 973	1 1 1 2
IZOLACJA	3,7600	09:02	2	3.76	4.16 %	329	3.6100	3.7500	329	0	0	[+]
IZO	3.76 3.76	3.3900 4.1300	12:14 12:14 12:14 12:14	271 25 31 3	3,6100 3,6100 3,6200 3,6500	2 1 2 1	678 2300 724 370	3.6000 3.5900 3.5100 3.4700	3.7600 3.8500 3.8800 3.9600	2378 120 544 630	2 1 2 1
IZOSTAL	3,1300	09:00	8	3.13	0.97 %	15	3.1000	3.1300	250	0	0	[+]
IZS	3.13 3.13	2.8200 3.4400	09:00 09:00 09:00 12:01	4 68 32 165	3,1300 3,1300 3,1300 3,1000	1 5 4 2	134 1424 1604 309	3.0900 3.0800 3.0700 3.0600	3.1400 3.1500 3.1600 3.1700	3041 2749 1425 2758	5 5 2 3
JRHOLDING	5,5800	09:20	31	5.36	5.68 %	3	5.5000	5.5800	1346	29	158	[+]
JRH	5.34 5.60	4.8300 5.8800	09:20 09:18 09:16 09:16	2 2 2 2	5,5200 5,5000 5,4800 5,4800	1 1 17 2	82 60 132 202	5.4800 5.4000 5.3600 5.3400	5.6000 5.6200 5.6400 5.6600	1670 5800 3746 1750	1 2 3 3
JSW	27,0100	09:20	112	27.12	-0.41 %	113	27.0000	27.0200	1	50	1 360	[+]
JSW	26.80 27.15	24.4100 29.8300	09:20 09:20 09:20 09:19	112 101 110 13	27,0100 27,0000 26,9900 26,9900	1 1 1 4	339 337 328 993	26.9900 26.9700 26.9500 26.9400	27.0300 27.0400 27.0500 27.0600	1 201 250 701	1 2 3 3
JWWINVEST	2,8900	12:11	1	0.00	0.00 %	500	2.8100	2.8900	599	0	0	[+]
JWW	0.00 0.00	2.6100 3.1700	10:55 12:53 12:46 13:10	100 140 10 400	2,8800 2,8700 2,8700 2,8800	2 1 2 2	230 100 2820 819	2.8000 2.7900 2.7800 2.7700	2.9000 2.9100 2.9200 2.9400	100 2695 100 100	1 2 1 1
KCI	0,9360	12:45	6	0.00	0.00 %	5000	0.9160	0.9200	640	0	0	[+]
KCI	0.00 0.00	0.8440 1.0250	10:56 10:51 10:11 09:09	3860 40 10 5000	0,9200 0,9240 0,9240 0,9280	2 1 1 1	6709 5000 5000 5000	0.9120 0.9080 0.9060 0.9040	0.9360 0.9380 0.9400 0.9420	6930 5000 2988 8495	2 1 1 2
KERNEL	19,3000	09:04	10	19.18	0.00 %	200	19.2000	19.3000	302	0	3	[+]
KER	19.18 19.30	17.2800 21.0500	09:00 09:00 14:10 14:04	80 60 23 15	19,1800 19,1800 19,2200 19,2200	1 2 2 5	20 87 101 326	19.1800 19.1600 19.1400 19.1200	19.3200 19.3400 19.3600 19.3800	99 182 199 1000	1 2 1 1
KETY	1 211,0000	09:18	1	1,213.00	0.17 %	27	1211.0000	1213.0000	3	0	200	[+]
KTY	1,200.00 1,225.00	1092.0000 1334.0000	09:16 09:16 09:15 09:12	6 1 10 6	1 211,0000 1 212,0000 1 210,0000 1 209,0000	5 2 2 3	97 17 14 91	1210.0000 1209.0000 1208.0000 1207.0000	1214.0000 1215.0000 1216.0000 1217.0000	4 8 15 90	2 2 3 4
KGHM	335,8500	09:20	93	333.00	-0.39 %	79	336.0000	336.0500	2	31	10 453	[+]
KGH	332.50 336.55	299.7000 366.3000	09:20 09:20 09:20 09:20	33 33 10 37	335,9500 335,9500 335,8000 335,8000	1 4 1 1	150 137 50 100	335.9000 335.8000 335.7500 335.7000	336.1500 336.2000 336.2500 336.3000	78 363 85 65	1 4 2 4
KGL	10,9000	09:00	1	10.90	0.00 %	13	10.4000	10.9000	242	0	0	[+]
KGL	10.90 10.90	9.8500 11.9000	14:15 13:41 12:25 12:25	1 221 19 16	10,9000 10,4000 10,9000 10,8000	1 1 1 1	300 105 3031 5	10.2000 10.1000 9.9000 9.8000	11.0000 11.5000 11.6000 12.0000	829 400 38 204	4 1 1 3
KINOPOL	19,8500	09:14	125	19.85	0.00 %	1278	19.8000	19.8500	2013	1	18	[+]
KPL	19.85 19.85	17.9000 21.8000	09:01 09:00 09:00 09:00	130 500 30 80	19,8500 19,8500 19,8500 19,8500	2 2 1 2	1175 650 530 177	19.7000 19.6500 19.6000 19.5000	19.9500 20.0000 20.1000 20.2000	80 685 53 510	1 2 1 2
KOGENERA	78,4000	09:18	229	78.40	0.00 %	48	78.4000	79.1000	60	1	80	[+]
KGN	78.00 79.40	70.6000 86.2000	09:18 09:14 09:12 09:09	49 2 20 134	78,5000 79,2000 78,4000 78,0000	1 1 2 1	366 279 1000 261	78.0000 77.8000 77.7000 77.0000	79.2000 79.4000 79.5000 79.6000	88 100 155 10	1 3 3 1
KOMPAP	20,0000	10:42	1	0.00	0.00 %	200	20.0000	20.4000	750	0	0	[+]
KMP	0.00 0.00	18.0000 22.0000	10:15 15:43 13:51 12:08	1 15 220 455	20,0000 20,0000 20,2000 20,0000	2 1 2 1	840 1 415 200	19.6000 18.0000 17.8000 17.7000	20.6000 21.2000 21.4000 22.2000	71 300 135 68	1 1 2 1
KOMPUTRON	5,9100	09:13	84	5.91	-0.17 %	3	5.8300	5.9000	3	0	1	[+]
KOM	5.91 5.91	5.3200 6.5000	09:00 09:00 12:47 12:47	1 16 5 2	5,9100 5,9100 5,9300 5,9200	1 1 2 3	1 238 60 1010	5.8200 5.7900 5.7800 5.7700	5.9100 5.9200 5.9500 5.9800	122 149 15 785	1 1 3 2
KPPD	21,0000	09:00	5	21.00	5.00 %	45	19.5000	21.0000	160	0	0	[+]
KPD	21.00 21.00	18.9000 23.0000	09:37 10:01 12:06 12:06	1 33 19 40	20,0000 20,0000 20,0000 19,9000	1 1 2 1	167 20 269 400	19.4000 19.3000 19.2000 19.1000	22.6000 23.4000 23.8000 24.0000	102 27 80 50	2 1 1 1
KRAKCHEM	0,2980	09:05	5	0.30	0.34 %	48	0.2960	0.3000	15389	0	0	[+]
KCH	0.30 0.30	0.2690 0.3270	12:26 12:14 12:14 12:14	85 156 2000 84	0,2910 0,2910 0,2940 0,2950	2 1 1 1	19048 48 48 48	0.2950 0.2940 0.2930 0.2920	0.3010 0.3030 0.3060 0.3080	5 5 5 11268	1 1 1 3
KRKA	1 092,0000	13:19	1	0.00	0.00 %	1	1078.0000	1100.0000	1	0	0	[+]
KRK	0.00 0.00	983.0000 1200.0000	12:00 11:21 11:02 10:23	5 5 1 1	1 090,0000 1 090,0000 1 082,0000 1 090,0000	1 2 4 1	1 44 13 1	1076.0000 1074.0000 1072.0000 1070.0000	1102.0000 1104.0000 1112.0000 1128.0000	1 2 2 1	1 1 1 1
KRUK	431,6000	09:20	1	433.00	-0.32 %	37	431.6000	432.0000	40	5	2 197	[+]
KRU	428.50 433.00	389.7000 476.3000	09:20 09:20 09:20 09:20	1 5 4 19	432,0000 431,9000 431,9000 432,0000	2 1 2 2	20 10 38 96	431.3000 431.2000 431.1000 431.0000	432.2000 432.3000 432.4000 432.6000	40 18 18 42	2 1 1 2
KRVITAMIN	12,8000	09:00	115	12.80	0.00 %	301	12.5500	12.7500	140	0	1	[+]
KVT	12.80 12.80	11.5500 14.0500	13:57 13:54 17:00 09:00	249 8 1 2	12,6000 12,7000 13,0000 12,6000	2 1 1 1	2 3 5 6	12.4500 12.4000 12.1000 12.0500	12.8000 13.0000 13.2500 13.3000	2750 400 88 3	1 1 3 1
KSGAGRO	3,6400	09:12	527	3.65	-0.27 %	397	3.6400	3.7200	239	1	3	[+]
KSG	3.64 3.66	3.2850 4.0150	09:12 09:12 09:12 09:00	366 3 3 1	3,6450 3,6500 3,6550 3,6500	1 1 1 1	5 1000 12 12	3.6250 3.6000 3.5800 3.5700	3.7350 3.7400 3.7600 3.7700	821 5 1000 7	1 1 1 1
LARQ	2,0200	09:00	2	2.02	3.06 %	1000	1.9700	2.0200	1483	0	0	[+]
LRQ	2.02 2.02	1.8200 2.2200	11:14 11:13 09:30 09:03	4000 1000 1899 2	1,9600 1,9700 1,9800 2,0300	1 2 1 1	1000 3907 2250 2000	1.9600 1.9550 1.9500 1.9400	2.0500 2.0700 2.0800 2.1200	3713 590 749 303	1 1 1 1
LENA	2,3000	12:59	10	0.00	0.88 %	921	2.2800	2.3000	396	0	0	[+]
LEN	0.00 0.00	2.0600 2.5000	12:31 10:54 10:53 10:46	160 120 1417 3	2,2700 2,3000 2,2900 2,2900	2 3 3 1	1425 2200 5274 800	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3400	375 4500 604 763	1 1 1 1
LENTEX	7,2600	11:34	1	0.00	2.54 %	1272	6.9800	7.3800	219	0	0	[+]
LTX	0.00 0.00	6.3800 7.7800	11:32 11:32 11:32 11:32	1 648 1 200	7,4800 7,3400 7,3400 7,3200	2 1 1 3	720 10 129 3	6.9600 6.9400 6.9200 6.8800	7.4000 7.4200 7.4400 7.4800	1300 1000 200 1509	2 1 1 2
LESS	0,2360	13:43	510	0.00	3.51 %	5000	0.2300	0.2340	60	0	0	[+]
LES	0.00 0.00	0.2060 0.2500	13:43 13:43 13:43 13:43	50 50 50 50	0,2360 0,2360 0,2350 0,2350	3 1 1 1	500 30 30 2000	0.2290 0.2270 0.2250 0.2240	0.2350 0.2360 0.2370 0.2380	50 11160 6622 55760	1 1 2 4
LIBET	1,3850	09:14	50	1.39	2.21 %	2232	1.3900	1.4000	2	10	13	[+]
LBT	1.39 1.39	1.2500 1.5200	09:01 09:00 09:00 09:00	200 8000 1 5	1,3850 1,3850 1,3850 1,3850	1 1 1 2	5262 7219 10 4951	1.3850 1.3800 1.3000 1.2900	1.4050 1.4150 1.4400 1.4800	712 335 3200 4110	1 1 1 2
LOKUM	24,6000	09:12	13	24.60	0.00 %	43	24.2000	24.8000	50	0	1	[+]
LKD	24.60 24.60	22.2000 27.0000	09:12 11:35 11:34 11:34	8 2 41 9	24,6000 24,6000 24,2000 24,2000	1 3 1 1	1 415 42 1	24.1000 24.0000 23.8000 23.2000	25.0000 25.2000 25.4000 25.5000	416 339 50 64	6 2 2 2
LPP	21 680,0000	09:19	1	21,700.00	-0.73 %	2	21660.0000	21700.0000	3	0	1 841	[+]
LPP	21,560.00 21,740.00	19530.0000 23860.0000	09:19 09:15 09:15 09:14	1 1 1 1	21 680,0000 21 680,0000 21 700,0000 21 720,0000	3 2 4 5	7 8 12 53	21600.0000 21580.0000 21560.0000 21540.0000	21720.0000 21740.0000 21760.0000 21780.0000	4 1 8 1	3 1 2 1
LSISOFT	40,2000	09:02	179	40.20	0.00 %	99	39.6000	40.2000	321	1	55	[+]
LSI	40.20 40.20	36.2000 44.2000	09:01 09:00 09:00 14:26	700 495 5 71	40,2000 40,2000 40,2000 39,0000	1 2 1 1	200 206 141 57	39.4000 38.8000 38.7000 38.5000	41.3000 41.9000 42.0000 44.0000	200 36 100 500	1 1 1 1
LUBAWA	9,1900	09:20	10	9.13	1.21 %	549	9.1700	9.1950	329	24	221	[+]
LBW	9.07 9.19	8.2200 10.0400	09:20 09:20 09:20 09:20	6 8 1000 108	9,1900 9,1800 9,1850 9,1850	1 2 1 2	59 213 45 199	9.1650 9.1600 9.1550 9.1500	9.2000 9.2100 9.2300 9.2350	3141 500 1375 273	4 1 2 1
MABION	7,6900	09:17	1	7.74	-0.13 %	89	7.5100	7.6400	255	1	8	[+]
MAB	7.58 7.74	6.9700 8.5100	09:16 09:16 09:13 09:13	255 45 1 12	7,5800 7,6600 7,7400 7,7400	3 1 1 1	142 2 500 198	7.5000 7.4900 7.4800 7.4700	7.6600 7.6900 7.7000 7.7400	1700 3 34 820	1 2 1 5
MAKARONPL	21,9000	09:06	50	22.05	0.00 %	10	21.9000	22.0500	21	0	6	[+]
MAK	21.90 22.05	19.8600 24.2500	09:00 09:00 09:00 09:00	1 10 88 5	22,0500 22,0500 22,0500 22,0500	1 1 1 5	115 5 14 150	21.8500 21.8000 21.7000 21.6500	22.1000 22.1500 22.2000 22.3000	100 222 223 255	2 3 3 3
MANGATA	71,8000	09:00	1	71.80	0.84 %	406	71.0000	71.8000	315	0	5	[+]
MGT	71.80 71.80	64.8000 78.8000	09:00 09:00 09:00 09:00	12 5 37 15	71,8000 71,8000 71,8000 71,8000	1 1 2 3	2 21 13 161	70.8000 70.2000 70.0000 69.0000	72.0000 72.2000 72.4000 73.0000	89 62 145 56	3 2 3 2
MARVIPOL	8,6600	09:13	114	8.80	-2.04 %	24	8.6800	8.7600	317	1	4	[+]
MVP	8.66 8.80	7.9200 9.6800	09:13 09:13 09:13 09:13	13 1 1 158	8,6800 8,6800 8,6800 8,7200	2 1 11 1	1236 1600 631 110	8.6600 8.6200 8.6000 8.5800	8.8000 8.8600 8.9000 8.9400	77 1493 120 364	1 2 1 2
MAXCOM	6,2200	09:01	2	6.22	1.30 %	12	6.0000	6.2200	139	0	0	[+]
MXC	6.22 6.22	5.6000 6.8400	09:25 09:25 09:25 09:25	1 8 3 1	6,1400 6,1200 6,1200 6,1200	1 2 2 1	8 1686 2002 2	5.9800 5.9600 5.9000 5.8800	6.2400 6.2600 6.3000 6.3400	1603 801 239 214	1 1 1 2
MBANK	1 232,5000	09:20	1	1,240.00	-0.60 %	53	1231.0000	1233.0000	22	1	1 038	[+]
MBK	1,220.00 1,240.00	1116.0000 1364.0000	09:20 09:20 09:19 09:19	6 1 16 9	1 232,0000 1 232,0000 1 231,5000 1 231,0000	1 2 1 2	1 17 7 19	1230.0000 1229.5000 1229.0000 1228.5000	1233.5000 1234.0000 1234.5000 1235.0000	7 7 6 17	1 1 1 2
MBWS	11,5000	09:02	10	0.00	0.00 %	720	11.0000	11.5500	700	0	0	[+]
MBW	0.00 0.00	10.3500 12.6500	13:54 12:54 11:03 13:30	711 9 20 14	11,2000 11,2000 11,2000 11,2000	1 1 1 1	250 1000 1000 1500	10.1000 7.0000 6.0000 5.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	27,9000	09:00	150	27.90	-0.36 %	50	27.9000	28.0000	600	0	4	[+]
MCI	27.90 27.90	25.2000 30.6000	11:56 11:55 11:55 11:37	750 895 766 2	28,0000 28,0000 28,0000 28,2000	1 2 3 1	39 101 281 1	27.8000 27.7000 27.6000 27.5000	28.2000 28.3000 28.4000 28.5000	192 100 282 377	2 2 1 4
MDIENERGIA	2,7400	09:19	1	2.79	-1.79 %	2220	2.7100	2.7400	1982	43	117	[+]
MDI	2.64 2.79	2.5200 3.0600	09:18 09:18 09:18 09:17	100 100 825 213	2,7100 2,7200 2,7400 2,7400	1 1 1 2	1558 511 511 1511	2.7000 2.6900 2.6800 2.6700	2.7500 2.7600 2.7700 2.7800	1077 1858 4578 4380	4 1 2 3
MEDICALG	28,1500	09:19	1	28.25	-0.18 %	1	28.1000	28.1500	159	1	31	[+]
MDG	27.80 28.25	25.4500 31.0500	09:16 09:16 09:16 09:16	1 22 7 17	28,0500 28,0000 28,0000 28,0000	2 6 4 7	156 718 661 2100	27.8500 27.8000 27.7500 27.7000	28.2000 28.2500 28.3000 28.3500	200 746 2 2	1 1 1 1
MEDINICE	74,9000	09:17	1	75.90	-1.58 %	21	74.4000	74.9000	55	1	78	[+]
ICE	74.10 75.90	68.4000 83.4000	09:17 09:17 09:17 09:17	18 2 18 27	74,5000 74,5000 74,5000 74,5000	3 11 1 1	249 402 50 28	74.1000 74.0000 73.7000 73.6000	75.0000 75.8000 75.9000 76.0000	772 102 433 4600	5 2 3 4
MENNICA	43,6000	09:17	10	44.00	-1.13 %	66	43.7000	44.5000	240	1	24	[+]
MNC	43.60 44.50	39.6000 48.4000	09:17 09:17 09:13 09:12	28 12 1 225	43,8000 44,0000 44,5000 43,9000	2 2 1 3	126 130 35 219	43.6000 43.4000 43.1000 43.0000	44.6000 44.8000 44.9000 45.0000	265 75 30 865	1 2 1 2
MERCATOR	55,8000	09:13	100	55.80	-0.36 %	13	55.8000	56.3000	54	2	128	[+]
MRC	55.80 56.40	50.3000 61.3000	09:11 09:11 09:11 09:11	310 20 100 50	55,8000 56,0000 56,0000 56,0000	3 5 8 3	250 201 470 35	55.7000 55.6000 55.5000 55.4000	56.4000 56.5000 56.9000 57.0000	32 100 180 238	2 1 3 2
MERCOR	15,2000	09:19	31	15.40	-1.30 %	33	15.2000	15.3500	75	0	1	[+]
MCR	15.20 15.40	13.9000 16.9000	09:13 09:00 09:00 14:28	1 3 1 48	15,2000 15,4000 15,4000 15,1000	3 1 1 2	208 1 522 58	15.0000 14.9500 14.9000 14.8500	15.4000 15.4500 15.5000 15.5500	486 166 466 553	3 2 3 4
MEXPOLSKA	3,4600	09:19	37	3.64	-4.95 %	3340	3.4600	3.5900	2800	1	3	[+]
MEX	3.46 3.64	3.2800 4.0000	09:19 09:19 09:19 09:13	10 250 50 30	3,4700 3,4800 3,4800 3,5000	1 1 1 4	250 600 200 451	3.4500 3.4400 3.4300 3.4000	3.6000 3.6400 3.6500 3.7000	15 449 1207 27	1 1 3 2
MFO	32,0000	09:00	5	32.00	-0.62 %	183	32.0000	32.7000	63	0	0	[+]
MFO	32.00 32.00	28.8000 35.2000	09:00 14:07 11:57 11:57	4 1 126 9	32,0000 32,1000 32,7000 32,7000	1 1 1 2	173 40 50 120	31.8000 31.6000 31.5000 31.2000	32.8000 33.1000 33.3000 33.4000	70 139 80 188	1 1 1 3
MILKILAND	1,6400	09:00	208	1.64	-0.73 %	1842	1.6400	1.6820	1000	3	4	[+]
MLK	1.64 1.64	1.4760 1.8040	09:00 09:00 09:00 09:00	1000 50 1000 342	1,6400 1,6400 1,6400 1,6400	1 2 1 1	1200 2857 903 50	1.6340 1.6320 1.6300 1.6220	1.6840 1.6900 1.6920 1.6940	791 295 12 2000	1 1 3 1
MILLENNIUM	19,9050	09:20	154	19.71	0.03 %	568	19.9050	19.9750	1225	59	1 176	[+]
MIL	19.65 20.09	17.7350 21.6700	09:20 09:20 09:20 09:20	144 458 91 91	20,0900 19,9200 20,0200 20,0200	2 1 1 1	729 409 458 409	19.8950 19.8900 19.8850 19.8800	19.9850 19.9900 19.9950 20.0100	633 409 818 1653	1 1 2 2
MIRACULUM	0,5900	09:16	402	0.59	0.00 %	98	0.5900	0.5960	350	2	1	[+]
MIR	0.59 0.59	0.5320 0.6480	09:00 09:00 09:48 17:01	1998 2 100 3540	0,5900 0,5900 0,5960 0,5920	1 2 2 1	3000 2010 10732 5850	0.5740 0.5720 0.5700 0.5680	0.5980 0.6000 0.6100 0.6140	500 10000 2700 9900	1 1 2 1
MIRBUD	11,2400	09:20	1	11.31	-0.62 %	569	11.1700	11.2400	121	8	90	[+]
MRB	11.16 11.31	10.1800 12.4400	09:20 09:20 09:20 09:20	81 4 4 4	11,1700 11,1700 11,1800 11,1900	3 2 1 1	841 534 2000 47	11.1600 11.1500 11.1300 11.1200	11.2500 11.2800 11.2900 11.3000	663 175 350 20	2 1 2 1
MLPGROUP	109,5000	09:12	4	106.50	1.39 %	3	106.5000	109.0000	5	0	3	[+]
MLG	106.50 109.50	96.0000 117.0000	09:12 09:12 09:12 09:00	5 10 1 5	109,0000 109,0000 108,0000 106,5000	4 3 1 1	307 414 5 1	106.0000 105.5000 105.0000 104.0000	109.5000 110.0000 110.5000 111.0000	46 163 205 110	1 1 2 1
MLSYSTEM	14,9000	09:15	7	14.90	0.00 %	405	14.8800	14.9000	306	0	2	[+]
MLS	14.90 14.90	13.4200 16.3800	09:09 09:09 09:09 09:04	1 1 1 1	14,9000 14,9000 14,9000 14,9000	2 1 4 6	102 100 565 471	14.8600 14.8400 14.8200 14.8000	14.9800 15.0000 15.0400 15.0600	497 4 624 300	1 1 1 1
MOBRUK	357,0000	09:20	2	360.00	-2.06 %	25	357.0000	358.0000	11	1	204	[+]
MBR	357.00 362.00	324.0000 396.0000	09:20 09:20 09:19 09:19	43 4 1 2	357,0000 357,0000 357,0000 357,0000	1 3 3 2	6 18 13 2	356.5000 356.0000 355.5000 355.0000	360.0000 361.0000 361.5000 362.0000	126 1 18 19	2 1 1 1
MODIVO	80,0000	09:20	2	80.52	-0.65 %	513	79.9200	80.0000	89	15	1 163	[+]
MDV	79.68 80.78	72.4800 88.5600	09:20 09:20 09:20 09:20	40 43 131 14	79,9400 79,9400 79,9400 79,9200	1 1 1 2	63 38 38 507	79.9000 79.8600 79.8400 79.8200	80.0400 80.0600 80.0800 80.1200	200 100 100 200	1 1 1 1
MOJ	1,6100	12:45	1000	0.00	0.00 %	2000	1.6100	1.6800	8000	0	0	[+]
MOJ	0.00 0.00	1.4500 1.7700	09:37 15:29 15:29 16:06	20 38 962 266	1,6000 1,6000 1,6000 1,6000	1 1 2 2	4742 1000 918 1050	1.6000 1.5100 1.5000 1.4400	1.6900 1.7000 1.7400 1.7500	5766 4990 3400 1100	2 2 2 1
MOL	45,0200	09:13	500	45.80	0.40 %	1011	44.6000	45.0600	2000	1	35	[+]
MOL	44.34 45.80	41.2200 50.3500	09:13 09:13 09:13 09:11	1 10 1 10	45,0200 45,0200 44,7800 44,7800	1 1 1 2	1000 2 10 52	44.3800 44.3200 44.2600 44.2200	45.3400 45.5000 45.8000 45.8200	79 21 2 10	1 1 1 1
MOLECURE	5,6200	09:20	10	5.62	0.00 %	63	5.5600	5.6200	1067	2	12	[+]
MOC	5.56 5.63	5.0600 6.1800	09:19 09:19 09:09 09:09	137 10 1 374	5,5600 5,5700 5,6300 5,5800	1 1 1 3	400 5 150 2600	5.5500 5.5100 5.4600 5.4500	5.6300 5.6500 5.6600 5.6700	287 134 681 100	3 2 4 1
MONNARI	5,7800	09:07	70	5.86	-3.34 %	100	5.8200	5.9600	945	1	6	[+]
MON	5.78 5.86	5.2800 6.4400	09:07 09:07 09:07 09:07	173 2 255 200	5,7800 5,7800 5,8000 5,8200	1 2 5 3	400 685 677 325	5.8000 5.7800 5.7600 5.7400	5.9800 6.0000 6.0800 6.1000	1623 200 299 800	1 1 1 2
MOSTALPLC	12,8500	09:00	2	12.85	0.00 %	175	12.7500	12.8500	51	0	0	[+]
MSP	12.85 12.85	11.6000 14.1000	13:53 13:03 13:03 12:27	39 100 100 39	12,7500 12,7500 12,8000 12,7500	1 1 3 2	111 109 2896 161	12.7000 12.6500 12.6000 12.5500	12.9000 12.9500 13.0000 13.1000	109 111 111 109	1 1 1 2
MOSTALWAR	3,9500	09:05	76	3.95	0.00 %	1	3.9100	3.9400	775	0	1	[+]
MSW	3.95 3.95	3.5600 4.3400	09:02 09:00 09:00 09:00	37 100 20 1	3,9500 3,9500 3,9500 3,9500	2 1 1 2	22758 350 331 351	3.8800 3.8600 3.8500 3.8300	3.9500 3.9700 3.9800 3.9900	1517 500 622 1364	3 1 2 2
MOSTALZAB	6,0600	09:17	500	6.06	-1.30 %	292	6.0500	6.1300	20	4	23	[+]
MSZ	6.06 6.14	5.4600 6.6600	09:17 09:17 09:17 09:17	20 300 10 244	6,0600 6,0600 6,0600 6,0600	3 2 3 6	360 412 795 2051	6.0400 6.0300 6.0200 6.0100	6.1400 6.1500 6.1600 6.1700	93 595 1600 341	1 3 1 1
MOVIEGAMES	7,8000	09:00	1	7.72	0.00 %	3621	7.7200	7.8000	6878	0	3	[+]
MOV	7.72 7.80	6.9500 8.4900	09:00 09:00 14:10 14:10	89 300 10 5	7,7200 7,7200 7,7000 7,7000	1 1 2 2	1860 45 509 994	7.7000 7.6800 7.6600 7.6500	7.8800 7.8900 7.9800 7.9900	50 46 548 50	1 1 2 1
MURAPOL	41,7000	09:17	3	41.90	-0.48 %	311	41.7000	41.8500	117	1	24	[+]
MUR	41.40 41.90	37.7500 46.0500	09:12 09:12 09:12 09:02	1 47 3 1	41,8500 41,8500 41,8500 41,4500	2 1 2 1	199 100 260 542	41.6500 41.6000 41.5500 41.5000	41.9500 42.0000 42.0500 42.1000	454 1665 1143 10	5 4 4 1
MUZA	9,3500	12:42	234	0.00	0.00 %	1000	9.3500	9.7500	770	0	0	[+]
MZA	0.00 0.00	8.4500 10.2000	12:42 12:15 12:15 12:15	13 487 782 387	9,5000 9,5000 9,6000 9,6500	2 2 1 3	1073 501 1000 1002	9.3000 9.1500 9.0500 8.7500	9.9000 10.1000 10.2000 10.3000	492 500 438 500	1 1 1 1
MWTRADE	3,7400	09:40	1	0.00	0.54 %	1	3.5400	3.6400	263	0	0	[+]
MWT	0.00 0.00	3.3600 4.0800	09:35 09:35 09:35 09:00	61 487 1 317	3,5800 3,6000 3,6400 3,7600	2 2 2 1	501 101 4000 23	3.5200 3.4800 3.3600 3.3400	3.6600 3.7000 3.7200 3.7400	300 500 539 200	1 1 2 1
NANOGROUP	2,3350	09:00	215	2.34	1.52 %	377	2.3000	2.3300	1200	0	1	[+]
NNG	2.34 2.34	2.1050 2.5650	13:24 13:23 13:14 13:14	10 5 1484 5	2,3300 2,3300 2,2900 2,2900	2 2 5 1	1600 710 4818 565	2.2900 2.2850 2.2800 2.2700	2.3350 2.3400 2.3450 2.3500	785 1500 2500 468	1 1 1 1
NEPTIS	15,0000	09:12	75	15.00	2.74 %	76	14.7000	15.1000	646	0	3	[+]
YAN	15.00 15.00	13.5000 16.5000	09:00 14:21 11:50 10:59	150 144 10 73	15,0000 14,6000 14,6000 14,6000	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.2000 15.3000 15.4000 15.5000	535 942 470 674	3 5 1 3
NEUCA	747,0000	09:12	1	752.00	-0.13 %	5	742.0000	747.0000	11	0	32	[+]
NEU	747.00 752.00	677.0000 827.0000	09:08 09:00 09:00 09:00	1 3 3 3	747,0000 747,0000 748,0000 749,0000	3 2 2 2	16 3 7 37	741.0000 740.0000 738.0000 737.0000	750.0000 752.0000 754.0000 755.0000	4 32 83 19	1 2 3 1
NEWAG	109,0000	09:18	50	110.00	-1.27 %	642	109.0000	110.0000	52	1	60	[+]
NWG	109.00 110.40	99.0000 121.0000	09:16 09:15 09:15 09:15	1 24 1 114	110,0000 109,0000 110,0000 109,2000	3 3 1 4	111 24 10 152	108.8000 108.6000 108.4000 108.2000	110.4000 110.8000 111.0000 111.2000	211 231 220 278	1 2 6 7
NEXITY	1,1100	12:45	316	0.00	0.00 %	20	1.0800	1.1200	220	0	0	[+]
NXG	0.00 0.00	1.0000 1.2200	11:52 17:00 17:00 14:48	684 97 800 10	1,1100 1,1100 1,1100 1,1100	2 1 1 5	8095 200 900 1584	1.0500 1.0300 1.0200 1.0100	1.1300 1.1400 1.1500 1.1600	842 200 6770 3152	2 1 2 3
NOCTILUCA	100,0000	09:17	5	100.00	0.00 %	83	100.0000	100.4000	15	0	5	[+]
NCL	100.00 100.40	90.0000 110.0000	09:15 09:15 09:09 09:03	3 12 1 2	100,0000 100,2000 100,0000 100,4000	2 2 1 2	41 78 66 45	99.5000 99.0000 98.3000 98.2000	101.0000 101.2000 101.6000 101.8000	4 7 14 63	1 1 1 2
NOVAVISGR	0,6950	09:09	1	0.70	0.00 %	159	0.6950	0.6960	1193	0	0	[+]
NVG	0.70 0.70	0.6270 0.7650	09:00 12:17 12:17 12:17	71 759 483 414	0,6960 0,6970 0,6970 0,6960	1 1 1 1	17 500 4000 71	0.6730 0.6710 0.6700 0.6650	0.6970 0.6980 0.6990 0.7000	3035 2050 1402 2000	2 2 2 1
NOVITA	107,0000	12:18	1	0.00	0.00 %	21	107.5000	109.5000	5	0	0	[+]
NVT	0.00 0.00	96.4000 117.5000	12:04 11:09 11:09 10:49	18 2 1 32	107,0000 110,0000 109,5000 109,5000	1 2 1 2	50 81 33 16	107.0000 106.5000 106.0000 105.5000	110.0000 110.5000 111.0000 111.5000	72 30 13 68	4 1 1 1
NTCAPITAL	0,5660	09:20	500	0.56	-5.35 %	2699	0.5660	0.5960	300	1	0	[+]
NTC	0.56 0.57	0.5080 0.6200	09:16 09:05 14:16 14:01	1 1 10 499	0,5660 0,5640 0,5960 0,5760	1 2 3 1	499 1564 14985 500	0.5640 0.5620 0.5600 0.5580	0.5980 0.6000 0.6100 0.6140	331 651 12880 500	1 1 2 1
NTTSYSTEM	12,3000	09:18	100	12.20	0.82 %	42	12.2500	12.3500	298	1	7	[+]
NTT	12.20 12.35	11.0000 13.4000	09:00 09:00 09:00 09:00	2 37 359 5	12,3500 12,2000 12,2000 12,2000	1 1 1 2	3 1900 42 821	12.2000 12.1500 12.0500 12.0000	12.4000 12.4500 12.5000 12.5500	404 100 150 477	1 1 2 1
ODLEWNIE	17,6500	09:15	1	17.55	0.57 %	212	17.5000	17.6500	117	0	4	[+]
ODL	17.55 17.65	15.8000 19.3000	09:14 09:12 09:12 09:11	87 11 28 16	17,5500 17,5500 17,5500 17,5500	1 4 3 2	747 208 297 673	17.4000 17.3500 17.3000 17.2500	17.7000 17.7500 17.8000 17.8500	111 150 514 330	1 1 2 1
ONDE	8,7400	09:07	97	8.74	1.63 %	244	8.6400	8.7300	46	0	1	[+]
OND	8.74 8.74	7.8700 9.6100	09:01 09:00 14:11 14:02	24 2 2 1000	8,7400 8,7400 8,7000 8,6500	1 1 1 5	108 71 3000 1406	8.6300 8.6200 8.6100 8.6000	8.7400 8.7500 8.7700 8.7800	1410 200 646 508	3 2 2 2
ONEMORE	2,7200	09:17	1193	2.70	0.37 %	203	2.7000	2.7300	400	2	5	[+]
OML	2.70 2.72	2.4300 2.9700	09:17 09:14 09:13 09:00	433 4 52 185	2,7200 2,7200 2,7200 2,7000	2 4 3 2	3152 1561 1960 4860	2.6700 2.6600 2.6500 2.6400	2.7500 2.7600 2.7700 2.8000	800 9897 11026 9389	2 4 1 5
ONESANO	0,6540	09:40	9	0.00	0.00 %	100	0.6400	0.6540	22	0	0	[+]
ONO	0.00 0.00	0.5900 0.7180	09:40 11:52 11:52 11:00	14 400 1 18	0,6500 0,6320 0,6320 0,6320	1 1 1 1	10 872 3185 6	0.6320 0.6300 0.6280 0.6260	0.6580 0.6600 0.6620 0.6640	2054 1500 2500 4	1 1 1 1
OPONEOPL	93,4000	09:20	286	93.00	3.55 %	223	93.4000	93.5000	421	4	384	[+]
OPN	92.30 94.00	83.7000 102.2000	09:19 09:19 09:18 09:18	1 13 50 24	93,2000 93,4000 93,5000 93,5000	3 3 4 1	114 410 117 100	93.1000 93.0000 92.5000 92.3000	93.8000 93.9000 94.0000 94.4000	1 1 234 30	1 1 6 2
OPTEAM	7,7000	09:20	259	7.90	-3.75 %	6	7.6500	7.7000	431	2	13	[+]
OPM	7.65 7.90	7.1500 8.6500	09:17 09:17 09:17 09:17	9 51 1 50	7,6500 7,6500 7,7000 7,7000	2 1 1 4	250 575 400 1558	7.6000 7.5000 7.4500 7.4000	7.8000 8.1000 8.1500 8.2000	4679 300 216 342	2 1 1 2
ORANGEPL	16,1500	09:19	351	16.13	0.31 %	856	16.1050	16.1400	634	12	186	[+]
OPL	16.13 16.20	14.5200 17.7400	09:19 09:19 09:19 09:19	200 283 500 260	16,1500 16,1600 16,1600 16,1650	3 1 1 2	165 461 500 269	16.1000 16.0950 16.0900 16.0850	16.1450 16.1500 16.1550 16.1600	2564 537 752 4858	2 2 3 1
ORCOGROUP	3,5200	10:51	11	0.00	-2.22 %	20	3.5000	3.9800	1986	0	0	[+]
OPG	0.00 0.00	3.2400 3.9600	09:00 15:54 11:48 09:55	1 11 2 121	3,9800 3,9800 3,9800 3,8400	1 2 2 0	928 1227 4321 0	3.3800 3.3000 3.2000 0.0000	4.0000 4.3600 4.4800 4.5200	2600 341 267 17123	1 1 1 1
OTLOG	13,5800	09:14	68	13.18	-0.15 %	299	13.2000	13.5800	32	0	1	[+]
OTS	13.18 13.58	11.8800 14.4800	09:14 09:00 14:22 14:07	7 3 500 308	13,3600 13,1800 13,5000 13,5000	1 2 1 1	7 5 3 2	13.1800 13.1600 13.0600 13.0400	13.6000 13.6400 13.6800 13.7000	6508 87 14 11	5 2 4 2
OTMUCHOW	5,2000	09:00	1	5.20	-1.89 %	129	5.2000	5.3800	99	0	0	[+]
OTM	5.20 5.20	4.6800 5.7200	09:00 09:00 09:00 09:00	1 18 1 1	5,2000 5,2000 5,3000 5,3000	1 1 1 2	500 400 20 91	5.1200 5.1000 5.0600 5.0000	5.4000 5.6400 5.9000 5.9400	4992 100 69 400	1 1 1 1
PANOVA	15,7000	09:08	125	15.70	0.00 %	13	15.7000	15.7500	111	0	2	[+]
NVA	15.70 15.70	14.1500 17.2500	13:57 13:56 13:06 13:06	100 200 321 125	15,6000 15,7000 15,4000 15,4000	1 1 1 1	210 111 500 179	15.6000 15.5500 15.5000 15.4000	15.8000 15.8500 15.9000 16.0000	250 222 5000 111	1 1 1 1
PASSUS	120,6000	09:14	1	122.20	0.84 %	57	119.0000	120.2000	5	0	44	[+]
PAS	118.80 122.20	110.0000 134.4000	09:14 09:14 09:14 09:13	20 10 19 6	120,6000 120,0000 120,0000 118,8000	1 3 5 2	12 60 92 100	118.8000 118.6000 118.4000 118.2000	121.4000 121.6000 121.8000 122.0000	60 35 36 104	2 1 2 2
PATENTUS	2,6600	09:07	22	2.61	1.92 %	114	2.6100	2.6600	185	1	3	[+]
PAT	2.61 2.66	2.3500 2.8700	09:03 14:05 12:33 12:24	1000 50 9 55	2,6100 2,6700 2,6700 2,6500	3 2 1 1	2003 505 1000 1523	2.6000 2.5900 2.5800 2.5700	2.6800 2.6900 2.7000 2.7100	650 955 700 797	1 2 1 1
PCCEXOL	1,9800	09:17	50	1.98	0.00 %	1080	1.9650	1.9800	1336	2	5	[+]
PCX	1.98 1.98	1.7850 2.1700	09:01 09:00 09:00 09:00	76 315 169 100	1,9800 1,9800 1,9800 1,9800	2 3 17 4	2100 1100 9786 1786	1.9600 1.9550 1.9500 1.9450	1.9850 1.9900 1.9950 2.0000	500 6330 4500 6778	1 8 5 9
PCCROKITA	68,8000	09:17	2	68.90	-0.15 %	64	68.8000	69.0000	25	0	4	[+]
PCR	68.80 68.90	62.1000 75.7000	09:08 09:08 09:08 09:06	1 9 12 18	68,8000 68,8000 68,9000 68,9000	1 3 2 2	349 71 100 126	68.7000 68.6000 68.5000 68.4000	69.1000 69.2000 69.3000 69.5000	35 65 150 80	1 2 2 2
PCFGROUP	3,5100	09:11	360	3.59	-1.13 %	210	3.5100	3.5450	59	0	1	[+]
PCF	3.51 3.59	3.2350 3.9450	09:00 14:17 14:17 13:41	5 542 458 153	3,5900 3,5300 3,5350 3,5350	3 1 1 5	861 2222 422 4991	3.5000 3.4600 3.4300 3.4200	3.5500 3.5850 3.5900 3.6200	395 666 2222 555	1 1 1 1
PEKABEX	9,3000	09:20	2	9.25	3.22 %	10	9.2500	9.3100	5	0	0	[+]
PBX	9.25 9.30	8.3300 10.1600	09:20 09:00 09:00 09:00	3 10 5 4	9,2600 9,2500 9,2500 9,2500	1 1 1 2	146 10 10 1000	9.1700 9.1200 9.1100 9.1000	9.3500 9.3800 9.3900 9.4000	100 5 734 803	1 1 3 2
PEKAO	243,8000	09:20	39	245.00	-0.16 %	61	243.6000	243.8000	213	18	4 383	[+]
PEO	243.00 245.00	220.5000 269.5000	09:20 09:20 09:20 09:20	25 9 6 6	243,8000 243,8000 243,7000 243,5000	3 1 4 3	131 112 175 187	243.5000 243.4000 243.3000 243.2000	243.9000 244.0000 244.1000 244.2000	170 137 254 146	4 2 4 2
PEPCO	34,2000	09:19	9	34.00	-0.58 %	222	34.2000	34.2100	293	46	1 555	[+]
PCO	34.00 34.23	30.6000 37.4000	09:19 09:19 09:19 09:19	222 229 223 140	34,2100 34,2100 34,2100 34,2300	1 1 1 4	104 236 236 796	34.1800 34.1700 34.1600 34.1500	34.2200 34.2300 34.2400 34.2500	284 534 455 323	1 3 2 2
PEPEES	0,8360	09:02	9	0.83	0.24 %	61	0.8280	0.8360	2916	0	0	[+]
PPS	0.83 0.84	0.7520 0.9160	09:02 11:01 09:34 09:08	1 40 73 41	0,8340 0,8340 0,8360 0,8240	2 2 2 4	3363 31 723 12299	0.8260 0.8240 0.8220 0.8200	0.8460 0.8480 0.8500 0.8540	395 2000 10055 1238	1 1 2 1
PGE	10,7100	09:15	500	10.72	-0.14 %	3456	10.7050	10.7150	4758	98	1 051	[+]
PGE	10.65 10.75	9.6480 11.7900	09:15 09:15 09:15 09:15	433 11 498 2	10,7100 10,7100 10,7100 10,7100	5 1 2 4	2531 569 2085 2578	10.7000 10.6950 10.6900 10.6850	10.7200 10.7250 10.7300 10.7350	2007 7427 1859 2551	2 4 2 3
PGFGROUP	0,5780	09:02	2	0.58	2.66 %	2	0.5550	0.5770	1429	0	0	[+]
PGV	0.58 0.58	0.5220 0.6360	09:00 11:50 09:18 09:18	2 10 180 300	0,5790 0,5810 0,5820 0,5800	1 1 2 1	2000 2000 17000 3000	0.5500 0.5440 0.5400 0.5350	0.5780 0.5860 0.5880 0.5890	998 3548 5000 13000	1 1 1 1
PHARMENA	3,2100	09:00	10	3.21	-1.53 %	4	3.1900	3.2100	329	0	0	[+]
PHR	3.21 3.21	2.8900 3.5300	13:01 13:01 13:01 11:45	11 442 197 57	3,3000 3,3000 3,2900 3,3000	1 1 2 1	1472 167 374 88	3.1700 3.1600 3.1500 3.1200	3.2800 3.3000 3.3200 3.3300	500 94 500 376	1 2 1 2
PHN	9,5600	09:01	10	9.56	0.84 %	676	9.4400	9.5600	300	0	0	[+]
PHN	9.56 9.56	8.6200 10.5000	10:12 10:12 10:12 09:15	72 120 8 1490	9,5800 9,5600 9,5000 9,5000	1 2 3 5	1000 1010 712 2959	9.4200 9.4000 9.3600 9.3400	9.5800 9.6000 9.6200 9.6400	466 2408 124 810	2 3 1 1
PHOTON	1,4300	09:10	150	1.46	-2.39 %	350	1.4300	1.4600	796	0	1	[+]
PEN	1.43 1.46	1.3150 1.6050	09:00 09:00 14:21 13:55	4 200 50 70	1,4600 1,4600 1,4350 1,4350	1 3 1 1	500 3434 39 331	1.4200 1.4000 1.3900 1.3850	1.4650 1.4700 1.4800 1.4850	3945 4025 156 35	2 1 3 1
PKNORLEN	140,8400	09:20	1	140.84	1.56 %	107	140.7400	140.8400	80	104	14 687	[+]
PKN	140.60 142.42	126.7600 154.9200	09:20 09:20 09:20 09:20	1 2 6 72	140,8400 140,8000 140,8000 140,8000	1 6 1 1	19 1215 55 55	140.7200 140.7000 140.6800 140.6600	140.8600 140.8800 140.9000 140.9200	631 34 55 3	2 1 1 1
PKOBP	104,3600	09:20	45	104.40	-0.13 %	236	104.3400	104.4000	583	52	5 390	[+]
PKO	103.84 104.70	93.9600 114.8400	09:20 09:20 09:20 09:20	155 106 11 100	104,3400 104,3400 104,3400 104,3400	3 1 3 2	200 26 410 137	104.3200 104.3000 104.2800 104.2600	104.4400 104.4600 104.4800 104.5000	4 313 95 817	1 1 1 4
PKPCARGO	14,9600	09:20	647	15.05	-0.66 %	1338	14.9500	15.0000	500	9	132	[+]
PKP	14.93 15.05	13.5500 16.5500	09:20 09:19 09:19 09:19	303 500 52 285	14,9600 15,0000 15,0000 15,0000	4 1 2 2	4052 52 263 1500	14.9400 14.9300 14.9200 14.9100	15.0500 15.0600 15.0700 15.1000	580 64 1270 1500	2 2 2 2
PLAYWAY	247,5000	09:18	11	249.50	-0.20 %	23	247.5000	248.5000	41	0	36	[+]
PLW	247.50 249.50	225.0000 274.0000	09:18 09:06 09:06 09:06	16 20 10 2	247,5000 248,0000 248,0000 248,0000	1 1 2 2	100 20 30 33	247.0000 246.5000 246.0000 245.5000	249.0000 249.5000 250.0000 250.5000	20 135 262 34	1 4 3 2
PLAZACNTR	1,4320	09:02	1	1.43	-2.19 %	410	1.4320	1.4640	192	0	0	[+]
PLZ	1.43 1.43	1.2900 1.5740	13:43 13:14 12:16 12:10	138 376 500 35	1,5200 1,5100 1,4900 1,5100	1 1 2 5	500 898 822 4367	1.4300 1.4260 1.4220 1.4200	1.4700 1.4800 1.4900 1.4940	411 411 411 411	1 1 1 1
POINTGROUP	2,0500	09:14	500	2.05	2.50 %	3939	1.9550	2.0500	3152	1	1	[+]
PGM	2.05 2.05	1.8450 2.2500	09:00 09:00 09:00 09:00	7 200 200 200	2,0500 2,0000 2,0000 2,0000	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.1200 2.2000 2.2800 2.2900	303 2500 586 720	1 1 1 1
POLENERGIA	50,3000	09:13	1	50.30	-0.98 %	71	50.3000	50.8000	543	0	4	[+]
PEP	50.30 50.30	45.3000 55.3000	09:00 09:00 09:00 09:00	39 15 15 1	50,3000 50,3000 50,3000 50,3000	1 2 4 1	36 565 1233 307	50.2000 50.1000 50.0000 49.8500	50.9000 51.2000 51.3000 51.4000	342 246 335 265	2 2 2 2
POLICE	7,8800	09:06	100	7.74	2.07 %	284	7.7400	7.9400	305	0	1	[+]
PCE	7.74 7.88	6.9800 8.5000	09:00 09:00 09:00 13:53	22 40 5 56	7,7400 7,7400 7,7400 7,9600	4 2 1 1	462 2412 10 3000	7.7200 7.7000 7.6600 7.6200	7.9600 7.9800 8.0000 8.0600	500 525 1608 3	1 1 4 1
POLIMEXMS	7,8700	09:20	306	7.95	-0.94 %	722	7.8700	7.9000	1296	34	265	[+]
PXM	7.86 7.95	7.1550 8.7350	09:20 09:20 09:20 09:20	200 294 256 4	7,8700 7,8700 7,8700 7,9000	4 2 7 5	2330 1268 8496 5381	7.8600 7.8550 7.8500 7.8400	7.9200 7.9250 7.9400 7.9500	11396 100 2614 1128	2 1 1 2
POLTREG	18,5000	09:14	5	18.60	-2.12 %	72	18.5000	18.8500	57	0	1	[+]
PTG	18.50 18.85	16.7500 20.4000	09:10 09:05 09:05 09:05	10 23 2 2	18,8500 18,5000 18,5000 18,5500	1 1 1 1	100 73 65 620	18.4500 18.3000 18.1500 18.1000	18.9000 19.0000 19.1000 19.2500	8 541 1300 97	1 2 1 1
POLWAX	0,9620	09:13	12	0.98	-1.64 %	5500	0.9600	0.9760	12	0	0	[+]
PWX	0.96 0.98	0.8820 1.0750	09:00 11:51 09:00 17:00	1 794 1 100	0,9800 0,9740 0,9740 0,9740	1 2 2 1	12 13313 1015 11	0.9540 0.9500 0.9480 0.9460	0.9780 0.9800 0.9820 0.9840	2500 1983 5233 536	1 1 2 2
PRAGMAINK	3,2000	13:38	5	0.00	0.00 %	97	3.1400	3.2600	2310	0	0	[+]
PRI	0.00 0.00	2.8800 3.5200	13:38 13:38 13:38 13:38	5 5 5 5	3,2000 3,2000 3,2000 3,2000	1 1 1 1	2420 200 500 100	3.1200 3.1000 3.0800 3.0600	3.3000 3.3200 3.3400 3.3600	20 100 57 20	1 1 1 1
PROCHEM	24,0000	09:00	2	24.00	-0.41 %	100	22.9000	24.0000	64	0	0	[+]
PRM	24.00 24.00	21.6000 26.4000	09:00 09:00 12:12 12:12	1 2 1 1	24,0000 24,1000 24,1000 24,1000	1 1 2 1	140 72 140 30	22.2000 22.0000 21.7000 21.5000	24.1000 24.6000 24.7000 25.0000	41 24 318 635	1 1 1 2
PROJPRZEM	17,5000	09:00	1	17.50	2.94 %	7	16.9000	17.4500	435	0	0	[+]
PJP	17.50 17.50	15.7500 19.2500	09:00 12:17 12:16 09:00	1 18 165 1	17,2500 17,2500 17,2500 17,5000	1 2 1 1	200 544 100 10	16.7500 16.7000 16.6500 16.6000	17.5000 17.6000 18.0000 18.1000	8 199 250 38	1 1 1 1
PROTEKTOR	1,2400	09:19	19	1.25	-0.48 %	14	1.2400	1.2460	1862	0	0	[+]
PRT	1.24 1.25	1.1220 1.3700	09:08 14:18 14:18 13:32	6 651 30 744	1,2460 1,2300 1,2320 1,2280	1 2 3 2	30 52 3805 66	1.2340 1.2300 1.2280 1.2260	1.2520 1.2680 1.2700 1.2740	30 422 1000 2412	1 2 1 1
PTWP	128,0000	09:00	2	128.00	0.00 %	2	126.0000	128.0000	7	0	0	[+]
PTW	128.00 128.00	115.5000 140.5000	11:16 11:16 11:15 09:48	5 1 2 1	128,0000 128,0000 128,0000 128,0000	1 2 2 3	1 69 21 26	125.0000 124.0000 121.0000 120.0000	129.5000 130.0000 130.5000 131.0000	67 380 1 20	3 3 1 1
PULAWY	48,0000	09:12	155	48.70	-0.41 %	1	47.5000	48.2000	1600	0	10	[+]
ZAP	48.00 48.70	43.9000 53.4000	09:04 09:01 09:00 09:00	22 8 3 12	48,2000 48,2000 48,7000 48,7000	2 4 1 1	127 30 36 1	47.0000 46.6000 46.5000 46.4000	48.4000 48.5000 48.8000 48.9000	205 1 5 436	2 1 1 2
PURE	1,8300	09:16	20	1.86	-0.44 %	1814	1.8120	1.8300	4708	24	45	[+]
PUR	1.83 1.88	1.6740 2.0450	09:16 09:14 09:14 09:14	60 94 2000 766	1,8300 1,8300 1,8300 1,8300	2 2 2 11	1174 1032 1830 17627	1.8100 1.8040 1.8020 1.8000	1.8600 1.8620 1.8700 1.8740	3582 4400 2000 4003	1 1 1 1
PZU	64,3800	09:21	2	65.00	-0.98 %	661	64.3400	64.3800	1482	47	3 027	[+]
PZU	64.34 65.00	58.5000 71.5000	09:21 09:21 09:21 09:20	28 50 6 10	64,3400 64,3400 64,3400 64,3800	10 15 5 2	672 2341 675 422	64.3200 64.3000 64.2800 64.2600	64.4000 64.4200 64.4400 64.4600	781 821 656 500	6 6 3 2
QNATECHNO	43,8000	09:17	16	44.00	0.00 %	102	43.8000	44.0000	950	1	41	[+]
QNA	43.80 44.00	39.6000 48.4000	09:15 09:15 09:15 09:15	32 210 22 12	43,8000 43,8000 43,8000 43,8000	1 2 1 2	10 130 2 151	43.5000 43.2000 43.1000 43.0000	44.5000 44.9000 46.0000 46.8000	194 84 108 60	1 1 2 2
QUERCUS	12,1000	09:17	46	12.14	-0.17 %	2455	12.1000	12.2000	775	1	12	[+]
QRS	12.10 12.20	10.9400 13.3400	09:13 09:11 09:01 14:21	11 3 900 90	12,2000 12,1000 12,1400 12,4000	3 1 2 3	1020 14 103 2374	12.0000 11.7800 11.7200 11.7000	12.2200 12.3000 12.3800 12.4000	1245 190 433 1124	2 2 1 1
RAFAMET	55,5000	09:10	1	55.50	0.00 %	74	55.5000	56.2000	129	0	0	[+]
RAF	55.50 55.50	49.9500 61.0000	13:40 12:55 12:42 12:40	81 1 8 20	55,2000 56,0000 55,0000 55,0000	1 1 1 1	10 7 10 140	55.2000 55.1000 55.0000 54.8000	56.5000 57.0000 57.4000 57.9000	50 20 135 25	1 1 1 1
RAINBOW	140,0000	09:19	5	140.30	-0.21 %	131	140.0000	140.5000	93	1	84	[+]
RBW	140.00 140.60	126.3000 154.3000	09:15 09:12 09:12 09:10	1 1 3 1	140,5000 140,5000 140,0000 140,5000	1 2 4 1	8 65 383 57	139.9000 139.7000 139.5000 139.4000	140.8000 140.9000 141.0000 141.1000	57 57 57 429	1 1 1 3
RANKPROGR	4,5600	13:42	300	0.00	1.33 %	3855	4.4800	4.5000	30	0	0	[+]
RNK	0.00 0.00	4.0500 4.9500	12:04 11:10 11:05 10:51	888 5 500 1	4,5600 4,5600 4,5250 4,5250	1 1 1 1	610 2000 298 2000	4.4700 4.4650 4.4150 4.4050	4.6250 4.6300 4.6350 4.6800	1000 1000 393 345	1 1 1 1
RAWLPLUG	14,0000	09:00	1	14.00	1.82 %	175	13.7500	14.0000	240	0	0	[+]
RWL	14.00 14.00	12.6000 15.4000	12:41 11:02 11:02 09:00	9 991 9 4	14,0000 14,0000 14,0500 14,0500	1 1 2 1	8 185 1054 120	13.6500 13.6000 13.5500 13.5000	14.2000 14.3000 14.4500 14.5000	529 1 1 1617	1 1 1 2
RELPOL	5,7000	09:00	1	5.70	0.00 %	375	5.6000	5.7000	1999	0	0	[+]
RLP	5.70 5.70	5.1400 6.2600	12:25 11:44 11:44 11:17	343 732 268 27	5,7000 5,6000 5,6200 5,6200	3 1 2 3	1515 10 30 3020	5.5600 5.5400 5.5200 5.5000	5.7200 5.7800 5.8000 5.8200	30 400 70 510	2 1 3 2
REMAK	10,3500	09:00	7	10.35	0.00 %	20	9.9600	10.3500	1575	0	0	[+]
RMK	10.35 10.35	9.3200 11.3500	09:33 09:00 12:53 09:04	10 2 10 1	10,3500 10,3500 10,3500 10,3500	1 1 1 1	130 761 131 50	9.9400 9.8600 9.8200 9.8000	10.4500 10.5000 10.6000 10.7000	48 50 146 1141	1 1 1 4
RENDER	76,8000	09:01	13	76.60	0.00 %	11	76.6000	76.8000	10	0	1	[+]
RND	76.60 76.80	69.0000 84.2000	09:01 09:00 13:27 13:27	5 1 20 31	76,8000 76,6000 75,6000 76,0000	1 1 2 2	26 24 52 62	76.0000 75.8000 75.6000 75.4000	77.0000 77.8000 78.8000 79.0000	76 1 10 92	3 1 1 2
ROPCZYCE	24,8000	09:00	5	24.80	0.00 %	20	24.5000	24.7000	30	0	0	[+]
RPC	24.80 24.80	22.4000 27.2000	09:00 13:20 12:58 11:54	5 50 78 30	24,8000 24,8000 24,9000 25,0000	2 1 1 1	120 200 400 315	24.4000 24.2000 24.1000 24.0000	24.8000 24.9000 25.0000 25.1000	687 10 10 243	4 1 1 3
RYVU	16,8600	09:19	10	16.86	-0.59 %	766	16.8400	16.9000	1788	3	55	[+]
RVU	16.84 16.96	15.1800 18.5400	09:18 09:18 09:18 09:18	1 1 2 35	16,9200 16,9200 16,9200 16,9200	3 4 1 1	1589 2858 88 88	16.8200 16.8000 16.7800 16.7600	16.9200 16.9600 16.9800 17.0000	3037 578 500 2813	2 5 1 6
SANOK	21,6000	09:12	123	21.60	0.47 %	240	21.5000	21.6000	14	0	10	[+]
SNK	21.60 21.60	19.4500 23.7000	09:06 09:00 09:00 14:02	2 70 266 38	21,6000 21,6000 21,6000 21,5000	5 6 3 4	530 1068 262 613	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	971 1056 410 739	5 4 2 2
SANTANDER	45,0000	09:00	9	45.00	-1.83 %	10000	45.4700	45.8400	79	0	0	[+]
SAN	45.00 45.00	40.5000 49.5000	14:22 14:22 13:57 13:57	100 290 60 40	46,0800 46,0800 46,0800 46,0800	1 1 1 1	5000 100 11 7	45.2200 43.5000 43.3000 42.5000	45.8950 46.0000 46.0150 46.3500	10000 23 5000 44	1 1 1 1
SANWIL	1,3400	09:09	88	1.31	1.52 %	785	1.3100	1.3400	912	0	0	[+]
SNW	1.31 1.34	1.1800 1.4400	09:09 09:00 10:06 15:36	20 100 6641 1359	1,3400 1,3100 1,3200 1,3200	1 2 5 6	996 3750 10291 7293	1.3000 1.2950 1.2900 1.2800	1.3450 1.3500 1.3600 1.3700	180 20 468 1335	1 1 1 3
SCANWAY	341,0000	09:20	5	340.00	-6.32 %	8	341.0000	343.0000	136	6	2 214	[+]
SCW	335.00 363.00	306.0000 374.0000	09:20 09:20 09:20 09:20	3 2 6 5	341,0000 341,0000 341,0000 341,0000	7 5 7 8	127 60 31 475	340.0000 339.0000 338.0000 337.0000	344.0000 345.0000 346.0000 347.0000	55 132 16 9	4 1 2 1
SCPFL	114,0000	09:20	1	117.80	-2.06 %	7	113.8000	114.0000	103	0	16	[+]
SCP	113.80 117.80	106.2000 129.4000	09:16 09:16 09:14 09:12	1 4 12 1	114,0000 114,0000 114,0000 113,8000	1 1 1 1	112 100 110 2	113.6000 113.0000 112.8000 112.0000	114.4000 115.0000 115.6000 116.6000	100 100 100 65	1 1 1 1
SECOGROUP	36,6000	13:24	2	0.00	1.67 %	1	35.8000	36.6000	218	0	0	[+]
SWG	0.00 0.00	32.4000 39.6000	11:20 09:08 12:03 12:03	23 5 54 8	36,4000 36,4000 36,4000 36,4000	2 2 1 2	270 1100 9 1030	35.2000 34.0000 33.4000 33.0000	37.2000 38.0000 38.2000 38.6000	5 508 100 50	1 2 1 1
SEKO	11,4500	09:18	6	11.45	-0.43 %	918	11.4500	11.5000	2588	1	13	[+]
SEK	11.45 11.45	10.3500 12.5500	09:17 09:06 09:01 09:00	600 10 84 280	11,4500 11,4500 11,4500 11,4500	1 6 1 1	718 1319 1 426	11.4000 11.3500 11.3000 11.2500	11.5500 11.6000 11.6500 11.7000	701 1874 1 1005	3 6 1 4
SELENAFM	48,2000	09:17	734	49.10	0.00 %	100	48.1000	49.0000	587	1	39	[+]
SEL	48.20 49.10	44.2000 54.0000	09:12 09:03 09:03 09:00	50 8 12 4	48,5000 48,2000 48,5000 49,1000	1 2 1 1	625 160 46 11	48.0000 47.9000 47.8000 47.7000	49.1000 49.4000 49.5000 49.8000	66 250 200 40	1 1 2 1
SELVITA	30,0000	09:20	200	30.05	-0.17 %	314	30.0500	30.1500	587	7	196	[+]
SLV	30.00 30.25	27.0500 33.0500	09:20 09:20 09:20 09:19	3 16 314 88	30,0000 30,0000 30,0500 30,0500	3 5 3 1	219 120 602 100	30.0000 29.9000 29.8000 29.7500	30.2000 30.3000 30.5000 30.6000	40 118 252 100	1 1 2 1
SFINKS	0,4700	09:00	14	0.47	-2.08 %	10637	0.4700	0.4800	3219	0	0	[+]
SFS	0.47 0.47	0.4230 0.5160	13:50 13:25 13:18 13:16	4000 1131 300 1331	0,4740 0,4860 0,4860 0,4800	1 1 1 2	214 10000 5000 10000	0.4680 0.4650 0.4610 0.4600	0.4890 0.4900 0.4940 0.4950	9161 212610 3504 18000	2 2 1 2
SHOPER	43,3500	09:16	37	44.50	-2.58 %	51	43.2500	43.8000	70	0	14	[+]
SHO	43.35 44.50	40.0500 48.9500	09:16 09:16 09:16 09:14	30 32 1 35	43,6000 43,6000 43,6500 43,6500	1 3 3 4	1 639 1798 934	43.1500 43.1000 43.0500 43.0000	43.8500 44.1000 44.3000 44.5000	156 852 150 109	2 2 1 3
SILVANO	4,8000	12:52	20	0.00	0.00 %	1	4.7900	4.8000	6751	0	0	[+]
SFG	0.00 0.00	4.3200 5.2800	12:08 16:49 16:48 16:39	100 39 60 2	4,8000 4,8500 4,8500 4,6200	1 1 1 1	310 300 311 300	4.6100 4.6000 4.5100 4.5000	5.0000 5.1000 5.2000 5.2600	222 222 222 1076	1 1 1 3
SIMFABRIC	1,5340	11:12	391	0.00	-2.17 %	65	1.5300	1.5760	30	0	0	[+]
SIM	0.00 0.00	1.4120 1.7240	17:02 16:49 15:23 15:03	196 740 64 339	1,5400 1,5400 1,5400 1,5100	1 2 1 3	300 1680 65 1741	1.5280 1.5200 1.5100 1.5020	1.5780 1.5800 1.5820 1.5840	1171 1015 200 214	1 2 1 1
SKARBIEC	34,3000	09:11	58	34.30	0.29 %	307	34.3000	34.7000	157	1	31	[+]
SKH	34.30 34.70	30.9000 37.7000	09:07 09:06 09:06 09:06	370 20 10 20	34,3000 34,4000 34,4000 34,7000	1 1 1 1	14 1 222 200	33.9000 33.6000 33.5000 33.3000	35.0000 35.1000 35.4000 35.8000	107 1 240 40	2 1 1 1
SKYLINE	1,6800	10:58	1	0.00	0.00 %	6747	1.5800	1.6800	4465	0	0	[+]
SKL	0.00 0.00	1.5200 1.8400	10:57 10:57 09:31 09:53	1000 200 4554 408	1,6000 1,6100 1,6000 1,6800	1 1 1 1	3000 831 288 10	1.5300 1.5000 1.4300 1.4200	1.6900 1.7900 1.8000 1.8800	3000 5000 380 690	1 1 1 1
SNIEZKA	94,6000	09:20	4	94.80	-0.21 %	30	94.6000	95.0000	19	0	18	[+]
SKA	94.60 95.00	85.4000 104.0000	09:20 09:04 09:04 09:04	15 1 6 1	94,6000 95,0000 95,0000 95,0000	3 2 1 2	187 172 20 64	94.0000 93.8000 93.6000 93.0000	95.2000 96.0000 96.2000 96.4000	29 218 32 43	1 4 2 1
SONEL	14,7500	09:00	6	14.75	1.03 %	34	14.7500	14.8000	10	0	0	[+]
SON	14.75 14.75	13.3000 16.2000	09:00 14:16 14:11 14:06	1 1 1 10	14,7500 14,7500 14,7500 14,6500	1 4 6 2	10 361 505 585	14.6000 14.5500 14.5000 14.4500	14.8500 14.9000 14.9500 15.0000	75 249 10 10	2 4 1 1
SOPHARMA	7,3000	16:46	200	0.00	0.00 %	195	6.6000	7.9200	89	0	0	[+]
SPH	0.00 0.00	6.5800 8.0200	16:46 16:46 15:50 13:57	83 175 185 42	7,2800 7,2000 7,0000 7,0000	1 1 1 1	56 109 2000 2000	6.2000 6.1200 6.0400 6.0200	7.9400 8.0000 8.1400 8.4000	77 135 425 82	1 1 1 1
SPYROSOFT	424,0000	09:20	15	424.00	0.00 %	15	424.0000	428.0000	2	0	11	[+]
SPR	424.00 424.00	382.0000 466.0000	09:16 09:00 09:00 09:00	2 1 1 1	424,0000 424,0000 424,0000 424,0000	1 1 1 2	1 29 3 20	420.0000 419.0000 418.0000 416.0000	429.0000 430.0000 433.0000 436.0000	2 1 3 23	1 1 2 2
STALEXP	3,1250	09:17	811	3.13	-0.48 %	40	3.1150	3.1250	1182	19	60	[+]
STX	3.11 3.13	2.8200 3.4400	09:17 09:14 09:10 09:10	189 404 353 403	3,1250 3,1250 3,1100 3,1250	1 1 12 4	4291 280 19707 5077	3.1100 3.1050 3.1000 3.0950	3.1300 3.1450 3.1500 3.1550	23330 4260 6600 10619	8 2 4 2
STALPROD	240,0000	09:15	9	241.00	-0.41 %	143	240.0000	241.0000	13	0	7	[+]
STP	240.00 241.00	217.0000 265.0000	09:15 09:15 09:15 09:15	13 1 1 6	240,0000 241,0000 241,0000 241,0000	4 2 2 3	47 39 41 27	239.0000 238.0000 237.0000 236.0000	242.0000 243.0000 244.0000 245.0000	81 66 379 138	2 4 4 2
STALPROFI	9,4000	09:14	251	9.40	0.00 %	536	9.3600	9.4000	180	1	5	[+]
STF	9.40 9.40	8.4600 10.3000	09:14 09:00 09:00 09:00	78 1 12 100	9,4000 9,4000 9,4000 9,4000	3 7 3 2	606 1357 516 505	9.3400 9.3200 9.3000 9.2600	9.4800 9.5000 9.5200 9.5400	595 250 2019 1753	2 1 8 7
STAPORKOW	4,7000	13:42	5	0.00	0.00 %	500	4.6800	4.7000	52	0	0	[+]
ZUK	0.00 0.00	4.2400 5.1500	11:39 11:22 11:22 11:22	120 105 105 87	4,7200 4,7200 4,7200 4,7800	1 1 1 1	5000 281 1700 25	4.6600 4.6400 4.6000 4.5400	4.7800 4.8000 4.8400 4.8600	833 2413 1222 900	1 3 1 1
SUNEX	2,8000	09:00	251	2.80	0.00 %	259	2.7600	2.7950	100	0	1	[+]
SNX	2.80 2.80	2.5200 3.0800	09:00 12:12 11:39 11:16	113 10 150 153	2,8000 2,8050 2,7650 2,7600	1 3 1 1	399 1264 200 30	2.7550 2.7500 2.7400 2.7300	2.8000 2.8050 2.8100 2.8150	196 136 502 821	1 1 2 3
SYGNITY	74,3000	09:20	44	74.30	0.41 %	37	74.3000	74.5000	27	1	102	[+]
SGN	74.30 75.00	66.9000 81.7000	09:20 09:20 09:20 09:20	6 6 46 43	74,3000 74,3000 74,3000 74,3000	2 3 3 5	69 2014 68 173	74.1000 74.0000 73.7000 73.5000	74.6000 74.7000 74.8000 75.0000	24 23 27 142	1 1 1 1
SYNEKTIK	273,6000	09:20	13	279.80	0.22 %	34	273.2000	274.2000	57	4	1 181	[+]
SNT	272.60 280.00	252.0000 307.6000	09:20 09:19 09:19 09:19	1 2 1 1	273,6000 273,6000 273,6000 273,6000	1 3 8 4	3 107 55 128	273.0000 272.8000 272.6000 272.4000	274.4000 274.6000 274.8000 275.0000	37 87 139 119	2 3 4 3
SYNTHAVERSE	2,8950	09:17	1030	2.96	-0.52 %	1648	2.8950	2.9000	685	8	22	[+]
SVE	2.90 2.96	2.6650 3.2550	09:17 09:17 09:17 09:16	1000 850 830 35	2,8950 2,9000 2,9000 2,9100	1 1 7 1	300 800 4205 348	2.8900 2.8850 2.8800 2.8750	2.9500 2.9550 2.9600 2.9650	1100 4000 278 3600	2 1 1 2
TALEX	19,0000	09:01	100	18.90	0.53 %	41	18.7000	18.9000	254	0	8	[+]
TLX	18.90 19.00	17.1000 20.6000	09:01 09:01 09:01 09:01	2 2 2 2	19,0000 19,0000 19,0000 19,0000	1 1 3 2	70 200 295 27	18.6000 18.5000 18.4000 18.3000	19.0000 19.4000 19.8000 19.9000	529 68 30 67	2 1 1 2
TARCZYNSKI	119,5000	09:03	1	119.50	0.00 %	172	119.0000	119.5000	4	0	3	[+]
TAR	119.50 119.50	108.0000 131.0000	09:02 09:02 09:02 09:02	2 1 1 1	119,5000 119,5000 119,5000 119,5000	5 6 4 4	89 104 111 42	118.5000 118.0000 117.5000 117.0000	122.0000 122.5000 123.0000 123.5000	91 2 71 25	1 2 3 1
TATRY MOUNTAIN	85,0000	16:49	11	0.00	0.00 %	9	80.0000	85.0000	59	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	16:49 16:49 13:28 13:26	1 8 1 2	85,0000 85,0000 78,5000 80,0000	2 1 1 2	3 27 2 38	79.0000 78.5000 77.0000 76.5000	86.5000 87.0000 88.0000 88.5000	69 88 112 50	1 1 2 1
TAURONPE	9,5280	09:20	48	9.53	-0.02 %	142	9.5160	9.5280	610	59	559	[+]
TPE	9.47 9.60	8.5780 10.4800	09:19 09:19 09:19 09:19	459 141 333 141	9,5220 9,5240 9,5360 9,5320	2 1 1 3	993 524 844 720	9.5140 9.5100 9.5080 9.5060	9.5320 9.5340 9.5360 9.5380	836 844 1911 1020	2 1 2 2
TENDERHUT	6,0000	10:13	2	0.00	0.00 %	40	5.8200	5.9800	50	0	0	[+]
THG	0.00 0.00	5.4000 6.6000	10:13 10:13 10:13 10:13	2 2 2 2	6,0000 6,0000 6,0000 6,0000	1 1 1 1	2 8 40 40	5.8000 5.7800 5.7600 5.7400	6.0000 6.0200 6.0400 6.0600	310 1340 30 40	2 2 1 1
TERMOREX	0,6950	11:37	2973	0.00	0.00 %	161	0.7000	0.7050	2028	0	0	[+]
TRR	0.00 0.00	0.6300 0.7600	11:37 11:37 11:37 11:37	300 2000 5000 486	0,6950 0,6950 0,6950 0,6950	1 3 2 3	19700 1119 515 11635	0.6950 0.6900 0.6850 0.6800	0.7100 0.7150 0.7200 0.7300	500 6551 500 11668	1 3 1 4
TESGAS	1,9250	09:16	21	1.93	-0.26 %	1702	1.8950	1.9250	824	0	0	[+]
TSG	1.93 1.93	1.7350 2.1100	09:02 09:04 15:39 14:12	5 2 5 1	1,9250 1,9450 1,9450 1,9500	3 1 4 1	1250 700 4803 500	1.8900 1.8850 1.8800 1.8750	1.9300 1.9350 1.9450 1.9500	9226 782 780 5200	1 1 1 1
TEXT	41,7800	09:20	10	42.20	-1.00 %	102	41.5000	41.7800	115	4	179	[+]
TXT	41.30 42.20	37.9800 46.4200	09:19 09:19 09:18 09:18	23 13 19 49	41,7800 41,7800 41,5400 41,5800	1 1 1 1	52 75 7 54	41.4800 41.4400 41.4200 41.3800	41.8000 41.8800 41.9000 42.0200	52 35 54 50	1 1 1 1
TORPOL	68,3000	09:20	20	68.80	-0.73 %	100	68.0000	68.3000	5	1	47	[+]
TOR	68.00 68.80	62.0000 75.6000	09:18 09:17 09:13 09:10	10 5 6 20	68,3000 68,3000 68,3000 68,0000	1 4 2 4	5 318 100 558	67.9000 67.8000 67.6000 67.5000	68.6000 68.7000 68.8000 69.1000	124 119 352 20	2 4 1 1
TOYA	8,6500	09:17	122	8.67	-0.57 %	1000	8.6400	8.6500	461	5	43	[+]
TOA	8.63 8.70	7.8100 9.5300	09:16 09:15 09:15 09:15	114 95 30 100	8,7000 8,6300 8,6300 8,6400	2 4 4 9	157 252 512 3107	8.6300 8.6200 8.6100 8.6000	8.7000 8.7700 8.7800 8.7900	242 1663 2380 702	1 3 6 1
TRAKCJA	3,6500	09:18	97	3.62	0.00 %	671	3.6350	3.6600	245	17	63	[+]
TRK	3.61 3.65	3.2600 3.9800	09:18 09:17 09:16 09:16	2334 1000 1666 100	3,6500 3,6500 3,6500 3,6450	3 2 12 1	563 1103 6739 4	3.6100 3.6050 3.6000 3.5950	3.6650 3.6700 3.6900 3.6950	1000 2702 3246 1492	1 1 1 1
TRANSPOL	13,7500	09:20	91	13.75	-3.17 %	709	13.7500	13.8000	861	145	2 016	[+]
TRN	13.65 14.10	12.4000 15.1000	09:20 09:20 09:20 09:20	8 1 223 333	13,7500 13,7500 13,6500 13,6500	3 2 10 4	1170 1777 2290 1425	13.7000 13.6500 13.6000 13.5500	13.8500 13.9000 13.9500 14.0000	1319 1645 2390 7240	3 1 3 8
TSGAMES	88,0000	09:20	30	89.50	-1.68 %	64	88.1500	89.0000	50	10	875	[+]
TEN	88.00 89.50	80.5500 98.4500	09:20 09:20 09:20 09:20	6 45 19 15	88,0500 88,0500 88,0500 88,3000	2 3 14 4	62 71 621 345	88.1000 88.0500 88.0000 87.8000	89.1000 89.1500 89.2500 89.3000	19 168 2 202	1 1 2 3
ULMA	63,5000	09:02	2	63.50	5.83 %	159	59.0000	61.5000	125	0	0	[+]
ULM	63.50 63.50	57.5000 69.5000	14:17 14:17 13:18 11:21	74 25 31 5	59,5000 59,5000 60,0000 59,5000	1 2 2 1	34 51 17 2	58.5000 58.0000 57.0000 55.0000	63.5000 64.0000 64.5000 65.0000	29 165 583 75	1 3 2 1
ULTGAMES	14,6500	13:59	4	0.00	0.00 %	284	14.6000	14.9000	133	0	0	[+]
ULG	0.00 0.00	13.2000 16.1000	13:24 13:23 13:23 13:23	66 100 30 19	14,6000 14,7000 14,8000 14,8000	1 4 1 2	100 543 100 101	14.5500 14.5000 14.4000 14.3000	14.9500 15.0000 15.0500 15.1000	20 1 5 86	1 1 1 1
UNIBEP	14,1400	09:06	1	14.00	1.00 %	25	14.0200	14.1400	1521	1	18	[+]
UNI	14.00 14.14	12.6000 15.4000	09:05 09:05 09:05 09:04	2 10 2 15	14,1400 14,1000 14,1000 14,0200	1 2 1 2	9661 38 40 161	14.0000 13.9800 13.9200 13.9000	14.1600 14.2000 14.2200 14.2800	168 42 870 50	3 2 2 1
UNICREDIT	311,8500	13:01	9	0.00	0.00 %	1000	306.3500	309.3000	1000	0	0	[+]
UCG	0.00 0.00	280.7000 343.0000	09:25 09:00 09:00 15:35	1 1 10 5	313,7000 296,0000 314,9000 314,9000	1 1 1 0	4 12 60 0	300.0000 296.0000 26.0000 0.0000	330.0000 334.0000 360.0000 366.0000	136 10 4 3	3 1 1 1
UNIMOT	157,0000	09:15	5	158.40	0.13 %	12	156.0000	157.0000	72	0	41	[+]
UNT	156.00 158.40	142.6000 174.2000	09:08 09:06 09:06 09:03	12 64 4 17	156,0000 156,0000 156,2000 156,2000	2 2 8 2	40 95 439 4	155.4000 155.2000 155.0000 154.6000	157.8000 158.0000 158.6000 159.0000	47 100 45 131	1 1 1 2
URTESTE	43,0000	09:12	1	42.40	-0.23 %	7	42.4000	43.0000	8	0	0	[+]
URT	42.40 43.00	38.2000 46.6000	09:12 09:00 09:31 09:25	1 4 4 1	43,0000 42,4000 43,1000 43,1000	2 1 3 2	42 1 137 6	42.0000 41.9000 41.8000 41.7000	43.2000 43.3000 43.5000 43.9000	7 1 12 16	1 1 1 2
VERCOM	130,8000	09:20	3	132.00	-1.36 %	13	130.8000	131.6000	33	0	13	[+]
VRC	130.60 132.00	118.8000 145.2000	09:17 09:17 09:13 09:06	10 20 8 2	130,8000 130,8000 130,8000 131,8000	1 5 3 2	5 103 245 336	130.4000 130.0000 129.4000 129.2000	131.8000 132.6000 132.8000 133.0000	60 10 308 135	2 1 3 2
VIGOSYS	590,0000	09:04	1	600.00	0.34 %	1	588.0000	590.0000	34	0	19	[+]
VGO	590.00 600.00	540.0000 660.0000	09:00 09:00 09:00 09:00	2 6 4 3	592,0000 600,0000 600,0000 600,0000	1 2 3 2	1 8 54 3	584.0000 582.0000 580.0000 578.0000	600.0000 602.0000 604.0000 610.0000	14 7 9 58	1 1 1 4
VINDEXUS	14,2000	09:00	512	14.20	-0.70 %	488	14.2000	14.3000	113	1	7	[+]
VIN	14.20 14.20	12.8000 15.6000	12:35 11:22 10:41 09:32	1 200 5 1	14,2000 14,2500 14,1500 14,2500	3 2 3 6	652 1011 498 2953	14.1500 14.1000 14.0500 14.0000	14.4000 14.4500 14.5000 14.5500	115 170 300 334	2 1 1 2
VIVID	0,6240	09:00	815	0.62	-1.89 %	935	0.6240	0.6390	1590	1	1	[+]
VVD	0.62 0.62	0.5620 0.6860	09:00 09:00 09:00 11:27	38 31 110 260	0,6240 0,6240 0,6240 0,6360	2 1 1 1	14078 44 1030 44	0.6230 0.6110 0.6100 0.6070	0.6400 0.6420 0.6450 0.6470	30721 10 1600 391	6 1 3 1
VOTUM	45,9000	09:14	4	46.10	0.44 %	24	45.7500	45.9000	219	1	27	[+]
VOT	45.90 46.10	41.5000 50.7000	09:14 09:14 09:10 09:05	8 26 5 40	45,9000 45,9000 45,9000 45,9000	1 2 4 2	28 80 75 200	45.6500 45.6000 45.5000 45.4500	46.1000 46.1500 46.2000 46.2500	149 10 10 20	1 1 1 1
VOXEL	94,9000	09:16	1	94.30	0.00 %	1	94.6000	94.9000	28	1	56	[+]
VOX	94.30 95.60	84.9000 103.6000	09:15 09:15 09:15 09:15	13 36 13 10	95,1000 95,6000 95,5000 95,5000	2 1 13 5	2 1 166 113	94.5000 94.3000 94.2000 94.1000	95.4000 95.5000 95.6000 95.8000	30 55 406 60	1 2 2 2
VRGSA	5,5400	09:01	40	5.60	-0.36 %	23	5.5400	5.5800	375	1	4	[+]
VRG	5.54 5.60	5.0400 6.1600	09:01 09:00 09:00 09:00	10 388 240 4	5,5600 5,5600 5,5600 5,6000	4 4 1 2	1250 1138 345 3029	5.5000 5.4800 5.4600 5.4400	5.6000 5.6400 5.6600 5.6800	2316 2388 2421 2000	2 3 1 1
WARIMPEX	2,3100	09:19	199	2.28	0.00 %	2000	2.2800	2.3100	211	0	1	[+]
WXF	2.28 2.31	2.0600 2.5000	09:09 14:14 14:14 12:45	40 348 168 500	2,2800 2,2700 2,2800 2,2900	3 2 7 2	3183 2443 4965 2703	2.2700 2.2600 2.2500 2.2400	2.3200 2.3300 2.3500 2.3600	511 2189 2771 273	1 2 3 1
WASKO	6,1200	09:20	41	6.26	-2.55 %	36	6.1200	6.1800	244	1	8	[+]
WAS	6.10 6.26	5.6400 6.8800	09:20 09:14 09:14 09:14	35 9 65 1	6,1200 6,2200 6,1200 6,1200	4 3 2 1	611 345 2502 35	6.1000 6.0800 6.0600 6.0400	6.2000 6.2200 6.2400 6.2600	290 67 462 516	3 1 2 3
WAWEL	796,0000	09:00	1	788.00	1.02 %	37	788.0000	796.0000	9	0	6	[+]
WWL	788.00 796.00	710.0000 866.0000	09:00 09:00 09:00 09:00	1 2 1 1	790,0000 788,0000 788,0000 788,0000	2 4 1 1	15 18 10 37	784.0000 780.0000 770.0000 758.0000	798.0000 800.0000 804.0000 808.0000	14 146 2 11	3 3 1 2
WIELTON	5,4800	09:20	398	5.49	-3.69 %	2584	5.4800	5.4900	1033	50	274	[+]
WLT	5.46 5.52	4.9450 6.0300	09:20 09:20 09:20 09:19	300 2 595 1	5,4800 5,4800 5,4900 5,4900	2 5 9 5	59 607 2210 1303	5.4700 5.4600 5.4500 5.4400	5.5000 5.5100 5.5300 5.5500	1250 2605 5000 100	3 2 1 1
WIKANA	7,9500	14:06	159	0.00	-0.62 %	910	7.8000	8.0000	5196	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	11:17 09:38 09:25 09:18	1 100 50 1	7,9500 7,9000 7,9000 7,9000	1 1 1 1	150 995 450 640	7.7000 7.6500 7.5000 7.4500	8.1000 8.2000 8.3000 8.3500	2473 415 1480 2937	3 1 3 2
WIRTUALNA	58,5000	09:20	41	58.50	0.00 %	22531	58.5000	58.6000	1045	107	6 255	[+]
WPL	58.50 58.60	52.7000 64.3000	09:19 09:19 09:19 09:19	2474 50 6 1944	58,5000 58,5000 58,5000 58,5000	9 2 1 3	6004 1038 9 10139	58.4000 58.3000 58.2000 58.1000	58.7000 58.8000 58.9000 59.0000	154 942 398 1670	6 17 11 21
WITTCHEN	15,7600	09:00	20	15.76	-1.13 %	107	15.7600	15.8400	28	0	5	[+]
WTN	15.76 15.76	14.1900 17.3300	09:00 09:00 09:00 09:00	1 79 121 11	15,7600 15,7600 15,7600 15,7600	4 1 2 2	95 1 187 181	15.7500 15.7400 15.7000 15.6900	15.8500 15.8600 15.9300 15.9400	1 1 100 720	1 1 2 2
WOODPCKR	2,8600	09:00	3	2.86	0.00 %	297	2.8600	2.8900	200	0	0	[+]
WPR	2.86 2.86	2.5800 3.1400	09:00 13:59 10:51 10:51	2 105 1062 112	2,8600 2,9300 2,9300 2,9300	2 1 2 1	872 343 1400 5	2.8500 2.8400 2.8200 2.8100	2.9400 2.9500 2.9600 2.9700	2552 3270 731 525	1 3 2 2
XPLUS	2,9200	09:17	137	3.00	-2.01 %	863	2.9600	2.9900	3297	2	5	[+]
XPL	2.92 3.00	2.7000 3.3000	09:09 09:00 14:20 14:19	1000 450 1 200	3,0000 3,0000 2,9900 2,9900	1 1 1 2	30 5 200 284	2.9300 2.9200 2.9100 2.9000	3.0200 3.0300 3.0400 3.0500	380 253 114 7500	1 1 1 1
XTB	100,3600	09:20	5	100.80	0.56 %	39	100.2600	100.3600	60	44	4 383	[+]
XTB	99.14 100.80	90.7200 110.8800	09:20 09:20 09:20 09:20	1 200 73 17	100,2600 100,3000 100,2400 100,2400	1 1 4 1	50 80 97 80	100.2200 100.2000 100.1800 100.1600	100.3800 100.4000 100.4200 100.4400	4 200 80 80	1 1 1 1
XTPL	61,9000	09:19	5	61.20	2.48 %	4	61.6000	62.0000	50	1	33	[+]
XTP	61.00 62.00	55.1000 67.3000	09:18 09:18 09:18 09:17	50 2 2 4	62,0000 62,0000 62,0000 61,6000	1 1 1 1	2 13 30 10	61.5000 61.0000 60.4000 60.3000	62.1000 62.2000 62.4000 62.5000	50 10 63 120	1 1 3 1
YARRL	6,5000	09:18	30	6.50	2.20 %	165	6.5200	6.7400	787	10	68	[+]
YRL	6.50 6.76	5.8600 7.1400	09:18 09:18 09:15 09:15	235 235 98 2	6,5000 6,5000 6,5200 6,5400	4 1 3 1	947 120 220 3500	6.5000 6.4000 6.3800 6.3600	6.7600 6.7800 6.8000 6.8200	417 1520 2232 95	1 1 8 1
ZABKA	25,2800	09:21	265	25.15	-0.16 %	329	25.2700	25.2900	1400	48	1 199	[+]
ZAB	25.02 25.28	22.6400 27.6600	09:21 09:21 09:20 09:20	25 166 75 574	25,2800 25,2800 25,2800 25,2800	2 2 4 4	504 359 1390 1035	25.2600 25.2500 25.2400 25.2300	25.3000 25.3100 25.3200 25.3300	155 1816 2616 2392	3 2 8 3
ZAMET	0,8740	09:12	4	0.87	-0.23 %	2561	0.8480	0.8700	1000	0	0	[+]
ZMT	0.87 0.87	0.7880 0.9600	14:18 14:17 14:17 14:17	2343 1000 40 600	0,8500 0,8500 0,8500 0,8520	1 2 2 2	135 2361 4000 1611	0.8440 0.8420 0.8400 0.8360	0.8740 0.8760 0.8780 0.8800	1196 10771 1069 10550	1 3 2 2
ZEPAK	18,5800	09:00	1	18.58	-1.06 %	249	18.5800	18.6400	135	1	16	[+]
ZEP	18.58 18.58	16.7400 20.4000	09:00 09:00 09:00 09:00	125 1 70 100	18,5800 18,5800 18,5800 18,5800	1 2 4 10	200 207 157 1023	18.5600 18.5400 18.5200 18.5000	18.7400 18.7800 18.8000 18.9400	60 99 288 110	2 1 1 1
ZREMB	9,3300	09:17	47	9.34	1.19 %	249	9.2300	9.3300	21	0	4	[+]
ZRE	9.22 9.34	8.4100 10.2600	09:17 09:08 09:07 09:07	153 2 23 86	9,3300 9,3300 9,3300 9,3300	1 1 3 1	23 50 222 2	9.2200 9.2100 9.2000 9.1900	9.3400 9.3800 9.4000 9.4100	2222 2 614 10	3 1 1 1
ZUE	12,9500	09:08	23	12.95	2.37 %	575	12.7000	12.9000	75	1	8	[+]
ZUE	12.95 12.95	11.7000 14.2000	09:07 09:07 09:02 09:00	2 3 97 300	12,9500 12,9500 12,9500 12,9500	2 1 3 4	1252 600 3100 4094	12.5500 12.5000 12.1500 12.1000	12.9500 13.0000 13.0500 13.1000	1885 650 99 1188	5 2 1 5

GPW	Świat	Waluty

Notowania GPW
WIG	135824.1	-0.17%	9:20
WIG20	3670.1	-0.04%	9:35
WIG20 Fut	3621.0	-0.22%	9:20
WIG20USD	1006.6	-0.22%	9:20
mWIG40	9485.4	-0.38%	9:20
sWIG80	31502.1	-0.16%	9:20

Notowania Świat
US BlueChip	50644.3	+0.36%	05-27
S&P500 Fut	7529.8	-0.32%	9:25
Nikkei	64693.1	-0.47%	8:45
DAX	25152.0	-0.10%	9:20
Ropa WTI	91.0	+1.72%	9:35
Złoto	4390.3	-1.48%	9:35

Notowania Waluty
EUR/PLN	4.23487	+0.02%	9:35
CHF/PLN	4.62787	-0.01%	9:35
USD/PLN	3.64695	+0.16%	9:35
EUR/USD	1.16121	-0.14%	9:35
GBP/USD	1.34021	-0.18%	9:35
USD/JPY	159.524	+0.03%	9:35

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

Wzrosty	Spadki	Staty
ULMA	63.50	5.83%
JRHOLDING	5.58	5.68%
KPPD	21.00	5.00%
IZOLACJA	3.76	4.16%
ELKOP	1.82	3.71%
Więcej ...
IFCAPITAL	0.25	-95.25%
SCANWAY	341.00	-6.32%
AIGAMES	0.77	-5.67%
NTCAPITAL	0.57	-5.35%
MEXPOLSKA	3.46	-4.95%
Więcej ...
Rośnie:		109 Spółek
Bez zmian:		97 Spółek
Spada:		147 Spółek
Obrót:		115,802,998 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