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	2,4300	15:59	1	2.46	-1.22 %	2986	2.4300	2.4500	999	0	0	[+]
06N	2.43 2.46	2.2200 2.7000	15:39 10:21 09:00 17:00	1 3 150 30	2,4500 2,4300 2,4600 2,4600	3 2 4 2	102 110 1221 342	2.4200 2.4100 2.4000 2.3900	2.4600 2.4700 2.4800 2.4900	5888 30 20 20	2 2 1 1
11B	168,1000	16:36	2	146.40	14.51 %	43	168.1000	169.2000	2	60	9 662	[+]
11B	141.30 172.00	144.9000 177.1000	16:36 16:36 16:35 16:35	60 90 3 5	168,4000 168,4000 167,9000 167,9000	2 1 2 1	32 42 18 15	168.0000 167.9000 167.8000 167.5000	169.3000 169.4000 169.5000 169.8000	29 8 72 20	2 1 5 1
3RGAMES	0,6860	16:34	1494	0.66	3.94 %	3336	0.6900	0.6980	2000	127	87	[+]
3RG	0.65 0.70	0.5940 0.7260	15:52 15:52 14:40 14:36	426 20 6 116	0,6720 0,6740 0,6900 0,6700	2 1 2 2	379 11889 4000 2558	0.6720 0.6700 0.6600 0.6520	0.7000 0.7100 0.7140 0.7160	13536 1650 3000 9261	3 1 1 1
4MASS	4,3000	16:35	100	4.33	-0.92 %	1111	4.3000	4.3300	2646	12	54	[+]
4MS	4.30 4.33	3.9000 4.7600	16:35 16:35 16:10 16:01	30 870 21 348	4,3000 4,3000 4,3000 4,3000	1 1 2 2	57 375 885 1299	4.2750 4.2650 4.2600 4.2500	4.3450 4.3500 4.3900 4.3950	3090 25000 500 1654	2 1 1 1
ABPL	120,4000	16:36	55	121.60	-0.82 %	138	120.4000	120.6000	79	16	1 915	[+]
ABE	120.00 121.60	109.6000 133.6000	16:33 16:33 16:33 16:33	1 46 3 3	120,6000 120,4000 120,4000 120,4000	5 10 6 5	227 180 12 76	120.2000 120.0000 119.8000 119.6000	120.8000 121.0000 121.2000 121.4000	317 213 300 257	5 3 2 4
ACAUTOGAZ	21,9000	16:15	79	21.90	0.46 %	20	21.8000	21.9000	32	3	61	[+]
ACG	21.70 22.00	19.7500 24.0000	16:15 15:39 15:34 15:34	21 500 464 1	21,9000 21,7000 21,7000 21,7000	1 7 4 1	99 707 1011 5	21.7000 21.6000 21.5000 21.4000	22.0000 22.1000 22.2000 22.3000	236 65 58 271	3 2 1 1
ACTION	28,2500	16:29	3	28.45	-0.88 %	90	28.2000	28.2500	45	1	23	[+]
ACT	28.05 28.45	25.6500 31.2500	16:26 16:25 16:24 16:24	10 10 1 1	28,2000 28,2000 28,2500 28,2500	2 2 2 14	20 20 20 26517	28.1500 28.1000 28.0500 28.0000	28.3000 28.3500 28.4000 28.4500	620 105 20 520	4 5 1 3
ADIUVO	0,5760	16:20	4	0.58	-0.69 %	6057	0.5700	0.5760	46	16	9	[+]
ADV	0.55 0.58	0.5220 0.6340	14:31 14:00 13:59 13:59	1 1490 50 8772	0,5700 0,5520 0,5540 0,5600	1 2 1 1	766 18637 50 3000	0.5520 0.5500 0.5420 0.5400	0.5780 0.5800 0.5980 0.6000	4125 3387 360 12500	3 1 2 1
AGORA	8,8800	16:36	1	8.64	2.30 %	141	8.8800	8.9000	1	55	487	[+]
AGO	8.60 9.20	7.7800 9.5000	16:15 16:15 16:15 16:15	1667 4800 130 403	8,9000 8,9000 8,9200 8,9200	1 1 2 1	86 297 582 297	8.8600 8.8400 8.8200 8.7800	8.9600 8.9800 9.0000 9.0600	25 250 1578 500	1 1 2 2
AGROTON	4,8950	13:20	50	4.82	0.00 %	2658	4.8200	4.8950	88	0	1	[+]
AGT	4.82 4.90	4.3350 5.2900	11:50 09:00 17:00 16:36	216 1 1 1	4,8200 4,8150 4,8950 4,8150	1 1 1 1	11 24 250 250	4.8150 4.8000 4.7800 4.7600	4.9000 4.9100 4.9250 4.9350	758 205 7 50	2 1 1 3
AIGAMES	0,8320	15:53	2	0.84	-0.72 %	76	0.8100	0.8300	100	1	1	[+]
ALG	0.80 0.84	0.7560 0.9240	14:02 14:02 13:18 12:39	541 370 30 2	0,8100 0,8100 0,8100 0,8380	4 2 1 1	2113 2121 10 1300	0.8020 0.8000 0.7800 0.7700	0.8320 0.8360 0.8380 0.8400	1453 1252 7592 598	1 2 2 1
AILLERON	17,8400	16:29	4	18.02	-1.00 %	51	17.6400	17.8400	37	3	46	[+]
ALL	17.56 18.02	16.2200 19.8200	16:29 16:26 16:07 16:05	1 4 5 1	17,8400 17,6600 17,8800 17,6600	1 2 3 1	100 40 240 20	17.6000 17.4400 17.4200 17.3400	17.8600 17.9600 17.9800 18.0000	510 200 200 156	2 1 1 2
AIRWAY	0,3025	15:45	212	0.30	-0.17 %	128	0.2975	0.3000	57	56	16	[+]
AWM	0.29 0.30	0.2725 0.3325	15:45 14:42 14:03 13:47	35 1000 10 53	0,3020 0,3025 0,3030 0,3030	3 1 2 2	9098 1403 11000 2813	0.2970 0.2905 0.2900 0.2880	0.3025 0.3030 0.3040 0.3060	4988 9890 5000 7000	1 2 2 1
ALIOR	126,7000	16:37	131	127.95	-0.43 %	228	126.6000	126.7000	196	161	20 577	[+]
ALR	126.65 128.45	115.2000 140.7000	16:37 16:37 16:37 16:37	54 69 13 12	126,6500 126,6500 126,7000 126,7000	2 5 1 2	10 309 69 26	126.5500 126.5000 126.4500 126.4000	126.7500 126.8000 126.8500 126.9000	430 354 537 315	4 4 2 2
ALLEGRO	30,4750	16:38	30	30.80	0.64 %	46	30.4750	30.4800	854	2 834	86 452	[+]
ALE	30.28 30.80	27.7200 33.8800	16:38 16:37 16:37 16:37	107 204 281 31	30,4750 30,4750 30,4750 30,4750	4 5 7 3	474 350 1565 327	30.4700 30.4650 30.4600 30.4550	30.4850 30.4900 30.4950 30.5000	1873 2934 1161 5067	5 9 3 7
ALTA	1,6700	14:30	100	1.59	1.52 %	2	1.5900	1.6700	3164	5	9	[+]
AAT	1.59 1.67	1.4300 1.7400	14:29 13:37 13:36 13:35	100 284 750 326	1,6700 1,6700 1,6650 1,6600	1 1 1 1	862 4988 1000 1029	1.5850 1.5800 1.5600 1.5500	1.6800 1.6900 1.7000 1.7050	4465 1481 13068 462	1 2 3 1
ALTUSTFI	2,7300	12:43	17	2.67	-0.73 %	6413	2.6600	2.7300	682	1	2	[+]
ALI	2.66 2.73	2.4100 2.9300	12:43 12:43 12:43 12:07	1 1 1 287	2,7200 2,6900 2,6900 2,6600	4 1 1 2	6509 500 500 6	2.6500 2.6400 2.6300 2.6200	2.7400 2.7500 2.7600 2.7700	500 1640 1 491	1 1 1 1
AMBRA	19,8000	16:35	1	19.90	0.00 %	5	19.7000	19.8000	119	12	243	[+]
AMB	19.62 20.20	17.9200 21.8500	16:33 16:22 16:19 16:12	1 295 2 14	19,8000 19,7000 19,8000 19,8000	1 1 2 2	127 3 133 284	19.6800 19.6400 19.6200 19.5800	19.8800 19.9000 19.9400 19.9800	84 50 3 35	2 1 1 5
AMICA	52,9000	16:37	80	53.30	-0.56 %	70	52.8000	53.0000	214	16	851	[+]
AMC	52.60 54.50	48.0000 58.6000	16:31 16:29 16:29 16:29	80 4 1 1	53,0000 52,9000 52,9000 52,9000	3 7 6 3	221 692 1122 352	52.7000 52.6000 52.5000 52.4000	53.1000 53.2000 53.4000 53.5000	2 2 200 201	2 2 1 2
AMREST	11,6800	16:37	750	11.36	2.82 %	477	11.6400	11.6800	844	997	11 420	[+]
EAT	11.26 12.44	10.2400 12.4800	16:37 16:37 16:36 16:36	5 187 480 315	11,6800 11,6800 11,6800 11,6800	2 4 4 7	701 4199 5753 2746	11.6000 11.5800 11.5600 11.5200	11.7000 11.7200 11.7400 11.7600	504 474 329 1422	3 2 2 4
ANSWEAR	18,0000	16:32	78	18.60	-3.12 %	404	18.0000	18.0400	389	28	503	[+]
ANR	17.70 18.64	16.7400 20.4500	16:32 16:30 16:30 16:30	118 8 50 190	18,0000 17,9000 17,9000 17,9000	4 3 2 4	1942 152 210 217	17.9000 17.8800 17.8600 17.8200	18.1000 18.1400 18.1600 18.1800	730 368 230 210	2 2 1 3
APATOR	25,0000	16:36	199	24.30	2.88 %	131	25.0500	25.5500	64	39	981	[+]
APT	24.30 25.70	21.9000 26.7000	16:36 16:36 16:36 16:36	222 48 25 6	25,0500 25,0500 25,1000 25,1000	6 1 1 1	2314 500 200 111	25.0000 24.9500 24.9000 24.8000	25.6000 25.7000 25.7500 25.8000	60 597 811 44	1 2 4 2
APLISENS	17,6000	15:14	5	17.80	3.23 %	400	17.4500	17.6000	115	1	22	[+]
APN	17.15 17.80	16.0500 19.5500	13:58 12:25 11:54 11:54	90 1 154 15	17,3500 17,6000 17,6000 17,6000	1 2 4 1	800 203 20 125	17.4000 17.3000 17.2000 17.1500	17.6500 17.7500 17.9000 18.1500	259 10 510 218	1 1 2 3
APSENERGY	3,1500	16:36	1352	3.04	2.61 %	10	3.1100	3.1500	1024	15	48	[+]
APE	3.00 3.15	2.7400 3.3400	16:36 16:36 16:36 16:36	25 981 600 21	3,1500 3,1500 3,1400 3,1400	2 1 2 2	468 299 704 370	3.0700 3.0500 3.0400 3.0100	3.1600 3.1700 3.1800 3.2100	861 2787 7844 20	2 2 2 1
ARCHICOM	50,4000	16:20	1	49.80	1.20 %	39	50.2000	50.4000	2	2	105	[+]
ARH	49.80 50.80	44.9000 54.6000	16:20 15:54 15:54 15:54	5 30 41 100	50,4000 50,8000 50,8000 50,6000	1 1 3 2	10 7 208 34	50.0000 49.8000 49.5000 49.1000	51.0000 51.4000 51.6000 51.8000	236 60 10 207	3 1 1 3
ARCTIC	8,1800	16:34	1	8.00	2.25 %	500	8.1500	8.1800	2	25	198	[+]
ATC	7.94 8.23	7.2000 8.8000	16:34 16:34 16:34 16:34	1 1 1 1	8,1800 8,1800 8,1800 8,1800	1 1 1 2	400 500 825 510	8.1400 8.1200 8.1100 8.1000	8.2000 8.2300 8.2400 8.2500	118 276 300 733	1 1 1 4
ARLEN	31,0000	16:32	47	31.00	-0.16 %	765	31.0000	31.4000	20	6	176	[+]
ARL	31.00 32.00	27.9000 34.1000	16:32 16:22 16:22 16:02	53 28 72 121	31,0500 31,0000 31,0500 31,1000	1 2 1 1	15 1200 50 1	30.9500 30.9000 30.8000 30.6500	31.5000 31.6000 31.7000 31.8000	981 87 105 110	4 2 3 1
ARTIFEX	20,6500	16:24	51	21.00	-1.67 %	99	20.6500	20.8000	597	6	132	[+]
ART	20.45 21.15	18.9000 23.1000	16:24 15:49 15:47 15:47	23 25 40 60	20,6500 20,6500 20,8000 20,8000	2 4 4 5	224 341 2782 226	20.6000 20.5500 20.5000 20.4500	20.8500 20.9000 20.9500 21.0000	315 750 250 908	1 1 1 2
ASBIS	59,5500	16:37	5	59.90	-0.25 %	408	59.5500	59.6000	270	191	11 338	[+]
ASB	58.55 60.25	53.9500 65.8500	16:37 16:36 16:36 16:36	62 7 3 2	59,6000 59,5500 59,5500 59,6500	6 5 5 3	602 285 1997 798	59.5000 59.4500 59.4000 59.3500	59.6500 59.7000 59.7500 59.8000	135 133 414 1070	1 1 3 4
ASMGROUP	0,2510	16:23	4000	0.26	-2.71 %	6000	0.2510	0.2560	6999	181	45	[+]
ASM	0.25 0.26	0.2330 0.2830	15:33 15:32 15:32 15:32	1500 14700 13712 88	0,2500 0,2500 0,2500 0,2510	2 2 2 1	40000 24000 12999 30000	0.2500 0.2490 0.2480 0.2470	0.2570 0.2580 0.2590 0.2600	8000 24999 10300 5346	1 2 2 3
ASSECOBS	77,8000	16:32	1	78.60	-1.77 %	18	77.8000	78.0000	19	1	112	[+]
ABS	77.60 79.00	70.8000 86.4000	16:32 15:57 15:56 15:56	8 19 8 8	77,8000 77,8000 77,8000 77,8000	7 4 8 7	83 67 205 163	77.6000 77.4000 77.2000 77.0000	78.2000 78.8000 79.2000 79.4000	30 19 29 27	2 2 2 2
ASSECOPOL	192,7000	16:37	18	191.05	1.37 %	248	192.6500	192.7500	125	85	16 132	[+]
ACP	189.20 193.50	171.9500 210.1000	16:37 16:37 16:37 16:37	26 27 81 25	192,7000 192,7000 192,7000 192,7000	2 1 1 2	108 41 41 46	192.5500 192.5000 192.4500 192.4000	192.8000 192.8500 192.9000 192.9500	143 151 75 125	2 2 1 3
ASSECOSEE	60,7000	16:36	69	61.20	-0.65 %	98	60.7000	60.8000	108	5	284	[+]
ASE	60.50 61.30	55.1000 67.3000	16:36 16:36 16:36 16:31	10 10 1 9	60,7000 60,7000 60,8000 60,8000	3 3 6 3	46 303 408 102	60.6000 60.5000 60.4000 60.3000	60.9000 61.0000 61.1000 61.2000	54 66 210 218	1 3 3 2
ASTARTA	47,4000	16:29	285	47.00	0.85 %	55	47.0500	47.4000	33	7	327	[+]
AST	46.50 47.70	42.3000 51.7000	16:27 16:27 16:17 16:09	490 10 77 2	47,4000 47,4000 47,4000 47,4000	1 1 1 3	300 500 80 156	47.0000 46.9000 46.7000 46.6500	47.4500 47.5000 47.5500 47.6000	49 300 500 530	2 1 3 3
ATAL	59,2000	16:35	1	59.50	-0.34 %	34	59.2000	60.0000	179	4	226	[+]
1AT	59.20 60.50	53.6000 65.4000	16:35 16:35 16:35 16:26	5 2 1 10	59,2000 59,4000 59,5000 59,5000	2 11 1 2	118 871 288 70	59.1000 59.0000 58.9000 58.6000	60.3000 60.4000 60.5000 60.6000	7 5 301 500	1 1 3 6
ATENDE	3,5000	16:32	155	3.50	0.00 %	385	3.4800	3.5000	20892	21	74	[+]
ATD	3.36 3.50	3.1500 3.8500	16:32 16:23 16:12 16:10	715 285 4000 10	3,4900 3,4900 3,4800 3,5000	1 2 1 1	1760 2121 1000 2995	3.4600 3.4500 3.4400 3.3900	3.5100 3.5200 3.5300 3.5400	9355 3632 1721 1004	1 2 1 1
ATLANTAPL	18,5000	16:37	18	18.50	-0.80 %	494	18.2000	18.5000	36	2	31	[+]
ATP	18.50 18.65	16.6500 20.3000	15:57 14:30 14:12 12:48	37 36 10 446	18,6000 18,5000 18,6000 18,5000	2 1 1 1	490 870 75 5	18.0000 17.8000 17.7000 17.5000	18.6000 18.6500 19.0500 19.1000	420 81 145 1	1 3 2 1
ATMGRUPA	3,9600	16:37	13	3.96	0.25 %	1969	3.9600	3.9700	1621	6	25	[+]
ATG	3.94 3.97	3.5700 4.3500	16:33 16:33 16:33 16:24	124 176 100 672	3,9700 3,9700 3,9700 3,9700	1 2 3 1	325 1005 790 1000	3.9500 3.9400 3.9300 3.9200	3.9800 3.9900 4.0000 4.0200	2975 2553 1845 2057	3 4 9 2
ATREM	64,7000	16:37	45	63.00	4.35 %	159	64.7000	64.8000	20	39	2 490	[+]
ATR	62.50 65.00	56.7000 69.3000	16:34 16:32 16:32 16:32	13 28 62 180	64,7000 64,8000 64,8000 64,8000	1 1 2 1	37 40 340 321	64.6000 64.5000 64.4000 64.3000	64.9000 65.0000 65.1000 65.2000	240 2844 1 834	2 24 1 4
AUTOPARTN	22,5500	16:37	3	22.35	1.12 %	1467	22.5000	22.5500	406	111	2 505	[+]
APR	22.25 22.70	20.1500 24.5500	16:36 16:35 16:35 16:35	158 263 154 125	22,5500 22,5500 22,6000 22,5500	4 3 4 3	636 11032 5103 2733	22.4500 22.4000 22.3500 22.3000	22.6000 22.6500 22.7000 22.7500	309 458 15965 4353	3 3 8 3
BBIDEVNFI	5,3800	09:00	2	5.38	-1.10 %	324	5.3600	5.4000	640	0	0	[+]
BBD	5.38 5.38	4.8500 5.9000	17:00 12:58 12:58 17:00	1 29 1 1	5,4400 5,3600 5,3600 5,4400	2 4 2 2	2 2871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4200 5.4400 5.4800 5.5000	308 3136 815 7662	1 1 2 1
BENEFIT	3 992,0000	16:37	2	3,906.00	2.20 %	20	3992.0000	3998.0000	3	3	12 497	[+]
BFT	3,898.00 4,018.00	3516.0000 4296.0000	16:36 16:36 16:36 16:36	2 1 11 1	4 000,0000 4 000,0000 3 996,0000 3 996,0000	4 2 2 1	18 14 11 4	3990.0000 3980.0000 3970.0000 3954.0000	4000.0000 4002.0000 4004.0000 4006.0000	3 1 36 1	2 1 5 1
BEST	29,7000	16:27	1	30.20	0.68 %	836	29.4000	29.8000	147	17	501	[+]
BST	29.40 30.20	27.2000 33.2000	16:10 16:05 15:58 15:58	50 17 220 80	29,5000 29,4000 29,6000 29,6000	3 4 4 1	400 554 493 500	29.2000 29.1000 29.0000 28.9000	29.9000 30.0000 30.2000 30.4000	44 456 74 386	1 2 1 4
BETACOM	5,1800	14:11	250	5.36	-3.36 %	1750	5.1800	5.3000	345	1	6	[+]
BCM	5.18 5.36	4.8300 5.8800	13:28 13:28 11:25 09:00	444 56 400 5	5,1800 5,3000 5,3600 5,3600	2 1 1 1	2201 333 157 317	5.0600 5.0200 5.0000 4.9800	5.3600 5.4000 5.5000 5.6000	1627 1650 2135 999	4 1 2 1
BIGCHEESE	5,5400	16:27	150	5.68	-2.46 %	824	5.5400	5.5900	20	21	117	[+]
BCS	5.52 5.76	5.1200 6.2400	16:26 16:05 16:02 15:55	219 18 4 202	5,5400 5,6000 5,5400 5,5300	3 4 6 9	710 1156 1920 3223	5.5300 5.5200 5.5100 5.5000	5.6000 5.6700 5.6800 5.6900	1500 220 439 835	2 1 2 1
BIOCELTIX	82,0000	16:31	1642	82.00	0.00 %	130	81.8000	82.0000	785	4	363	[+]
BCX	81.30 82.40	73.8000 90.2000	16:31 16:31 16:31 16:31	25 143 180 10	82,0000 82,0000 82,0000 81,9000	1 1 2 4	10 50 51 52	81.7000 81.6000 81.4000 81.3000	82.1000 82.2000 82.3000 82.4000	234 10 30 204	1 1 1 1
BIOMAXIMA	11,5600	14:33	28	11.60	-0.69 %	595	11.5600	11.6800	1	4	44	[+]
BMX	11.54 11.72	10.4400 12.7600	14:20 14:20 14:20 14:20	397 93 50 50	11,5600 11,5800 11,5800 11,6000	2 2 3 3	84 550 300 250	11.5400 11.5200 11.5000 11.4800	11.7000 11.7200 11.7400 11.7600	51 51 170 1650	2 2 2 3
BIOTON	4,1500	16:01	23	4.16	-0.24 %	1401	4.1300	4.1500	177	7	30	[+]
BIO	4.12 4.16	3.7450 4.5750	16:01 15:32 14:34 14:32	421 63 26 5	4,1500 4,1250 4,1250 4,1300	5 3 4 6	635 1061 610 15025	4.1250 4.1200 4.1150 4.1100	4.1550 4.1600 4.1700 4.1750	1000 11909 5 264	1 2 1 1
BLOOBER	25,5500	16:37	3	25.40	0.59 %	38	25.5000	25.5500	297	8	198	[+]
BLO	25.00 25.55	22.9000 27.9000	16:36 16:32 16:32 16:31	58 157 1 4	25,5000 25,5000 25,5000 25,4000	3 1 1 2	433 127 500 123	25.4500 25.3000 25.2500 25.2000	25.6000 25.6500 25.7000 25.7500	186 5896 126 130	3 1 4 1
BNPPL	160,2000	16:38	1	160.20	0.12 %	335	160.0000	160.2000	212	13	2 027	[+]
BNP	160.20 163.00	144.2000 176.2000	16:37 16:37 16:37 16:37	25 10 28 1	160,2000 160,2000 160,2000 160,4000	5 5 1 4	1883 90 1 19	159.8000 159.6000 159.4000 159.2000	160.4000 160.8000 161.0000 161.8000	123 23 12 40	2 1 1 1
BOGDANKA	23,7000	16:36	54	23.90	-1.25 %	1145	23.6500	23.7500	988	224	5 276	[+]
LWB	23.10 24.00	21.5500 26.2500	16:35 16:34 16:34 16:33	107 175 12 197	23,7000 23,7500 23,7500 23,8000	5 6 8 2	823 4830 2775 1006	23.6000 23.5500 23.5000 23.4500	23.8000 23.8500 23.9000 23.9500	785 292 779 840	6 3 5 5
BOOMBIT	6,3400	15:50	50	6.42	-2.76 %	137	6.3400	6.4000	300	1	7	[+]
BBT	6.34 6.42	5.7800 7.0600	13:27 13:26 13:26 11:38	313 355 32 43	6,3400 6,3600 6,3800 6,3800	1 1 4 1	407 197 604 500	6.2400 6.2200 6.2000 6.1200	6.4200 6.4400 6.4800 6.5000	250 350 150 360	1 2 1 2
BORYSZEW	4,6400	16:28	145	4.64	0.32 %	1721	4.6400	4.6500	7941	66	308	[+]
BRS	4.61 4.75	4.1800 5.1000	16:28 16:22 16:09 16:08	319 500 8 498	4,6400 4,6300 4,6400 4,6400	1 3 2 3	5172 2841 412 710	4.6250 4.6200 4.6150 4.6100	4.6700 4.6750 4.6850 4.6900	3752 1000 1000 5	2 1 1 1
BOS	10,1600	16:35	52	10.06	0.99 %	101	10.1200	10.1600	551	15	148	[+]
BOS	10.06 10.20	9.0600 11.0600	16:27 16:27 15:54 15:53	19 1 1 44	10,1600 10,1600 10,1200 10,1800	4 9 7 9	180 1419 2385 2676	10.1000 10.0800 10.0600 10.0400	10.1800 10.2000 10.2200 10.2400	1911 3781 4676 15	2 3 1 1
BOWIM	6,5200	16:21	10	6.56	-0.31 %	254	6.4000	6.5200	490	14	89	[+]
BOW	6.40 6.56	5.9200 7.2000	16:17 16:17 16:14 16:06	80 20 10 180	6,4000 6,5200 6,5400 6,4000	2 3 3 3	900 1500 3067 2400	6.3800 6.3600 6.3400 6.3200	6.5400 6.5600 6.5800 6.6000	2990 3017 1733 1300	1 4 3 1
BUDIMEX	732,4000	16:38	7	724.00	1.16 %	46	731.8000	732.4000	22	27	19 614	[+]
BDX	722.40 741.60	651.6000 796.4000	16:38 16:38 16:37 16:37	15 35 6 3	732,4000 732,0000 732,2000 732,0000	1 2 1 1	16 13 11 11	731.6000 731.2000 731.0000 730.8000	732.8000 733.0000 733.2000 733.4000	30 2 16 2	2 1 1 1
BUMECH	21,8000	16:37	30	22.66	-4.72 %	3911	21.8000	21.8800	593	61	1 350	[+]
BMC	21.80 22.68	20.4000 24.9200	16:37 16:37 16:37 16:37	179 125 121 48	21,8000 21,8200 21,8200 21,8200	1 3 2 1	1 497 730 1	21.7200 21.7000 21.6600 21.6400	21.9200 21.9400 21.9600 22.0000	210 120 114 182	1 1 1 1
CAPITAL	1,8000	16:11	297	1.79	-2.17 %	5661	1.7600	1.8000	4059	30	53	[+]
CPA	1.75 1.83	1.6200 1.9600	16:11 13:54 13:54 13:36	700 604 3422 366	1,7900 1,7500 1,7600 1,8000	4 3 1 3	4367 2735 4000 3200	1.7500 1.7400 1.7300 1.7200	1.8100 1.8300 1.8400 1.8500	2100 6061 23452 100	2 2 3 1
CAPITEA	0,5720	16:37	4638	0.62	-8.04 %	2100	0.5700	0.5720	4705	1 285	744	[+]
CAP	0.55 0.63	0.5040 0.6120	16:30 16:27 16:19 16:15	5 2460 5 5500	0,5720 0,5640 0,5760 0,5700	1 2 4 2	7540 3600 16910 6415	0.5640 0.5620 0.5600 0.5580	0.5740 0.5760 0.5800 0.5820	4651 6367 3700 14500	2 2 1 2
CAPTORTX	81,2000	16:19	3	81.80	-0.73 %	66	80.6000	81.2000	39	2	178	[+]
CTX	80.20 81.80	73.7000 89.9000	16:02 16:02 15:26 14:49	28 44 6 91	81,2000 81,2000 80,6000 81,2000	2 1 2 3	300 687 102 120	80.5000 80.4000 80.2000 80.1000	81.4000 81.8000 81.9000 82.0000	20 350 20 397	1 2 1 6
CASPAR	4,9600	15:59	1	5.05	-2.75 %	100	4.7000	5.0500	1	0	0	[+]
CSR	4.96 5.10	4.5600 5.5500	15:42 10:14 09:01 09:01	1 10 2 2	5,0500 4,9600 5,1000 5,0500	1 1 1 1	10 100 10 3	4.6800 4.6600 4.6400 4.5200	5.1000 5.1500 5.2000 5.3500	59 10744 22 283	2 3 2 1
CAVATINA	13,6000	09:09	1	13.60	0.00 %	30	13.6500	13.8000	1000	0	0	[+]
CAV	13.60 13.60	12.2500 14.9500	09:09 15:01 15:01 15:01	1 192 1 1	13,6000 13,6000 13,7000 13,7000	3 1 2 1	1664 50 33 20	13.6000 13.5500 13.5000 13.4000	13.9000 13.9500 14.0000 14.0500	205 575 232 101	2 2 4 1
CDPROJEKT	283,5000	16:38	9	282.10	0.50 %	115	283.5000	283.6000	311	212	59 768	[+]
CDR	280.20 285.00	253.9000 310.3000	16:37 16:37 16:37 16:37	3 7 31 7	283,5000 283,6000 283,6000 283,6000	2 1 1 1	38 37 43 43	283.4000 283.3000 283.2000 283.1000	283.7000 283.8000 283.9000 284.0000	187 93 220 208	3 2 3 4
CDRL	7,7000	16:26	20	7.85	0.00 %	477	7.5500	7.7000	100	2	19	[+]
CDL	7.65 7.85	7.1000 8.6000	15:50 13:45 13:09 11:07	300 500 200 297	7,7000 7,6500 7,7000 7,7000	2 1 2 2	233 1050 1331 1060	7.5000 7.4500 7.3500 7.3000	7.7500 7.8000 7.8500 8.0000	1000 356 58 1	1 1 1 1
CELTIC	1,7900	16:25	1100	1.75	-0.56 %	2049	1.7900	1.7950	72	3	5	[+]
CPD	1.75 1.80	1.5750 1.9250	15:53 15:24 12:40 12:40	164 50 1 850	1,7950 1,7950 1,7900 1,7800	1 2 1 1	2 945 2 2	1.7550 1.7500 1.7450 1.7200	1.8000 1.8150 1.8550 1.8600	4300 2 2 1000	1 1 1 1
CEZ	206,2000	10:29	4	210.00	-1.81 %	50	205.0000	209.6000	4	0	3	[+]
CEZ	206.20 210.00	189.0000 231.0000	10:29 09:00 15:44 15:17	7 5 10 1	206,4000 210,0000 210,0000 209,0000	1 2 1 1	1 5 10 1	202.6000 202.2000 201.0000 197.4000	213.0000 213.2000 214.8000 216.0000	8 12 7 100	2 1 1 1
CIGAMES	3,1600	16:36	1	3.35	-5.95 %	7364	3.1600	3.1700	3078	855	2 744	[+]
CIG	3.14 3.35	3.0150 3.6850	16:36 16:35 16:35 16:35	557 90 10 3333	3,1700 3,1700 3,1650 3,1650	1 8 7 4	614 14886 14322 6200	3.1550 3.1500 3.1450 3.1400	3.1750 3.1800 3.1850 3.1900	883 2470 5000 360	2 2 1 1
CLNPHARMA	21,0000	16:05	30	20.80	0.00 %	30	20.8500	21.0000	752	11	237	[+]
CLN	20.50 21.10	18.7200 22.8500	15:39 15:39 15:39 15:24	2 68 11 690	21,0000 20,9000 20,9000 20,9000	1 1 3 3	190 200 373 457	20.8000 20.7500 20.7000 20.6500	21.0500 21.1000 21.1500 21.2000	20 2704 65 200	1 5 3 1
CLOUD	67,8000	15:41	2	69.00	-0.29 %	3	67.6000	67.8000	298	0	15	[+]
CLD	66.60 69.00	62.2000 75.8000	14:11 14:03 13:27 13:02	10 41 10 111	66,6000 66,6000 67,0000 67,8000	1 1 1 1	50 40 50 6	65.8000 65.6000 64.8000 64.6000	68.0000 69.0000 69.6000 69.8000	463 15 1 108	2 1 1 1
COALENERG	2,4500	16:33	191	2.49	0.00 %	283	2.4500	2.4640	406	33	80	[+]
CLE	2.42 2.49	2.2420 2.7380	15:46 15:41 15:33 15:14	1000 198 393 225	2,4500 2,4500 2,4500 2,4500	1 1 1 1	2889 1000 1000 2647	2.4320 2.4300 2.4280 2.4240	2.4660 2.4680 2.4800 2.4860	1000 284 957 600	1 1 1 1
COGNOR	5,4450	16:37	11	5.51	-0.18 %	529	5.4200	5.4450	732	246	1 337	[+]
COG	5.38 5.51	4.9600 6.0600	16:37 16:37 16:37 16:37	110 65 62 102	5,4450 5,4450 5,4400 5,4400	1 2 3 1	69 1000 813 133	5.4150 5.4050 5.4000 5.3950	5.4500 5.4550 5.4600 5.4700	2043 1 500 500	5 1 1 1
COLUMBUS	3,7200	16:36	100	3.74	0.00 %	5	3.7050	3.7250	905	28	106	[+]
CLC	3.70 3.82	3.3700 4.1100	16:36 16:27 16:27 16:27	350 904 91 5	3,7200 3,7000 3,7000 3,7050	2 5 2 2	396 1602 900 1354	3.7000 3.6900 3.6850 3.6800	3.7300 3.7350 3.7450 3.7550	5 5 55 101	1 1 2 2
COMP	56,8000	16:27	57	56.70	0.18 %	41	56.4000	56.9000	50	6	333	[+]
CMP	56.00 56.80	51.1000 62.3000	16:25 16:19 16:19 16:00	3 878 37 125	56,8000 56,5000 56,5000 56,5000	1 2 2 2	45 86 131 450	56.3000 56.2000 56.1000 56.0000	57.0000 57.4000 57.5000 57.6000	1200 11 51 50	1 2 2 1
COMPERIA	4,6000	09:00	108	0.00	0.00 %	1000	4.4400	4.6000	1700	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	1 4 1 1	888 2959 800 1000	4.4200 4.4000 4.3200 4.2000	4.8000 4.8600 4.9600 5.1500	645 330 250 500	1 1 1 1
COMPREMUM	1,2950	16:32	331	1.26	2.78 %	1319	1.2950	1.3200	3367	225	295	[+]
CPR	1.23 1.35	1.1350 1.3850	16:32 16:21 16:19 16:08	69 80 7 151	1,3000 1,3000 1,3200 1,3200	2 2 1 1	8515 5263 500 1200	1.2900 1.2850 1.2800 1.2700	1.3250 1.3300 1.3350 1.3400	223 1025 3434 30619	2 2 3 4
CORMAY	0,5980	16:36	68	0.62	-1.97 %	3638	0.5880	0.5980	4492	42	25	[+]
CRM	0.59 0.62	0.5580 0.6780	16:36 16:32 16:21 16:21	1 151 2290 1002	0,5880 0,5880 0,5980 0,5940	2 3 5 2	3102 6520 14892 40	0.5840 0.5820 0.5800 0.5780	0.6000 0.6020 0.6040 0.6060	4930 35 8700 10500	1 1 2 2
CREEPYJAR	592,0000	16:32	10	582.00	2.07 %	12	590.0000	592.0000	10	2	922	[+]
CRJ	580.00 594.00	524.0000 640.0000	16:29 16:29 16:27 16:27	30 20 1 1	592,0000 592,0000 590,0000 590,0000	2 4 3 3	37 58 61 11	588.0000 586.0000 584.0000 582.0000	594.0000 596.0000 598.0000 600.0000	24 50 69 32	6 5 7 5
CREOTECH	652,0000	16:37	4	645.00	-1.36 %	9	650.0000	652.0000	3	14	9 250	[+]
CRI	638.00 660.00	581.0000 709.0000	16:37 16:37 16:36 16:36	9 26 1 15	652,0000 652,0000 652,0000 652,0000	3 3 2 3	10 13 70 56	648.0000 647.0000 646.0000 645.0000	653.0000 654.0000 655.0000 656.0000	4 72 13 13	1 2 2 2
CYBERFLKS	189,9000	16:37	1	195.30	-2.86 %	45	189.7000	189.9000	85	31	5 857	[+]
CBF	189.60 195.30	175.8000 214.8000	16:37 16:37 16:37 16:36	6 1 1 31	189,7000 189,9000 189,7000 189,8000	2 7 5 3	21 80 622 23	189.6000 189.5000 189.4000 189.3000	190.0000 190.5000 191.5000 191.6000	218 18 50 94	3 1 1 2
CYFRPLSAT	12,8250	16:38	3	11.78	5.95 %	920	12.8000	12.8250	1531	3 008	36 978	[+]
CPS	11.55 12.85	10.6050 12.9550	16:37 16:37 16:37 16:37	422 1189 384 1300	12,8050 12,8050 12,8100 12,8100	2 1 1 3	1052 308 607 1000	12.7950 12.7900 12.7850 12.7750	12.8300 12.8350 12.8400 12.8450	3554 2381 2847 998	1 3 2 2
DADELO	73,1000	16:36	1	73.10	0.83 %	29	72.6000	73.1000	511	4	294	[+]
DAD	72.40 73.10	65.8000 80.4000	16:27 16:26 16:20 16:20	5 20 1 10	73,1000 73,1000 73,1000 73,1000	3 3 3 2	425 416 705 151	72.5000 72.4000 72.3000 72.2000	73.2000 73.3000 73.4000 73.5000	2 104 230 50	1 1 3 1
DATAWALK	140,8000	16:35	5	140.20	-0.71 %	5	140.8000	141.4000	31	7	1 026	[+]
DAT	139.00 143.00	126.2000 154.2000	16:31 16:31 16:31 16:31	8 3 4 3	141,0000 141,2000 141,2000 141,2000	1 2 3 1	8 138 188 8	140.6000 140.4000 140.2000 140.0000	141.6000 141.8000 142.0000 142.6000	34 68 9 50	2 5 3 1
DBENERGY	9,8000	15:13	2	9.60	2.08 %	6	9.6200	9.8000	8	0	0	[+]
DBE	9.60 9.80	8.6400 10.5500	10:27 09:00 16:25 16:21	5 4 5 5	9,6000 9,6000 9,6000 9,6000	2 3 1 1	7 212 11 10	9.6000 9.5800 9.5600 9.5200	9.9000 10.0000 10.1000 10.2000	20 100 10 20	1 1 1 2
DEBICA	84,3000	16:31	1	84.30	-0.12 %	176	84.3000	84.6000	31	0	27	[+]
DBC	84.20 84.90	75.9000 92.7000	16:25 15:19 14:43 13:20	1 1 3 1	84,6000 84,6000 84,3000 84,7000	1 1 4 2	20 31 307 61	84.2000 84.1000 84.0000 83.9000	84.7000 84.8000 84.9000 85.0000	2147 118 100 227	3 2 3 4
DECORA	76,2000	16:37	1	74.50	2.28 %	264	76.1000	76.2000	45	2	160	[+]
DCR	74.50 76.30	67.1000 81.9000	16:37 16:18 15:56 15:45	1 10 6 1	76,1000 75,7000 75,6000 76,2000	1 1 1 1	3 20 4 364	76.0000 75.7000 75.6000 75.5000	76.3000 76.4000 76.5000 76.6000	20 925 138 638	1 2 4 1
DEKPOL	81,0000	16:32	10	80.40	0.00 %	23	81.0000	82.0000	145	2	173	[+]
DEK	80.40 83.20	72.4000 88.4000	16:24 16:08 16:07 15:43	1 5 18 10	81,0000 82,0000 81,2000 83,0000	1 2 2 2	10 60 81 45	80.8000 80.6000 80.4000 80.2000	82.6000 83.0000 83.2000 83.6000	18 53 122 21	1 2 2 1
DELKO	6,3600	15:05	394	6.41	0.95 %	402	6.3300	6.3900	5	1	7	[+]
DEL	6.36 6.41	5.7700 7.0500	14:22 14:06 13:16 12:13	10 3 203 350	6,3600 6,3600 6,3600 6,4000	1 3 5 2	400 755 1493 600	6.3200 6.3100 6.3000 6.2800	6.4000 6.4100 6.4300 6.4400	431 272 100 205	2 5 1 2
DEVELIA	10,3000	16:36	250	10.24	0.98 %	3436	10.3000	10.3200	1546	637	6 559	[+]
DVL	10.10 10.38	9.2200 11.2600	16:36 16:36 16:36 16:36	215 2071 1150 160	10,3000 10,3000 10,3000 10,3000	1 2 2 3	124 2516 5560 1793	10.2800 10.2400 10.2200 10.2000	10.3400 10.3600 10.3800 10.4000	1936 32 4393 1744	3 1 4 7
DGA	28,0000	16:21	5	28.90	-2.44 %	5	27.4000	28.0000	90	0	9	[+]
DGA	28.00 28.90	26.1000 31.7000	13:16 13:16 09:42 15:52	2 298 5 5	28,8000 28,7000 28,9000 28,7000	1 1 1 1	5 60 5 20	27.2000 27.1000 26.8000 25.5000	28.8000 28.9000 29.0000 29.2000	348 174 61 68	2 1 1 1
DIAG	160,6000	16:37	10	163.50	-6.03 %	926	160.4000	160.6000	115	351	55 919	[+]
DIA	154.20 164.90	147.2000 179.8000	16:37 16:37 16:37 16:37	14 36 25 1	160,6000 160,6000 160,6000 160,6000	1 1 3 28	1 2 137 1639	160.3000 160.2000 160.1000 160.0000	160.7000 160.8000 160.9000 161.0000	61 140 92 250	3 3 3 1
DIGITANET	209,4000	16:38	2	211.60	-0.76 %	36	209.4000	210.6000	69	7	1 402	[+]
DIG	207.00 213.60	190.5000 232.6000	16:37 16:37 16:37 16:36	2 14 1 1	210,0000 209,8000 209,8000 210,8000	1 3 1 2	99 65 6 111	209.2000 209.0000 208.8000 208.6000	210.8000 211.0000 211.2000 211.6000	105 70 222 10	3 3 1 1
DINOPL	34,7500	16:37	189	35.13	-0.83 %	1357	34.7500	34.7600	1939	1 133	39 688	[+]
DNP	34.75 35.38	31.6200 38.6400	16:37 16:37 16:37 16:37	375 119 6 100	34,7500 34,7500 34,7500 34,7500	2 1 1 4	31 50 555 734	34.7400 34.7300 34.7200 34.7100	34.7700 34.7800 34.7900 34.8000	1798 1809 1972 1440	4 3 6 4
DMGROUP	2,4800	16:34	100	2.66	-6.42 %	610	2.4400	2.4700	2	56	136	[+]
DMG	2.40 2.71	2.4000 2.9200	16:34 16:34 16:34 16:34	100 100 100 100	2,4800 2,4800 2,4800 2,4800	1 3 4 2	500 75 3399 10	2.4300 2.4100 2.4000 2.3800	2.5000 2.5200 2.5500 2.5700	2005 10 97 110	2 1 2 2
DOMDEV	247,5000	16:37	1	252.50	-1.59 %	30	248.0000	249.0000	374	19	4 762	[+]
DOM	247.50 256.00	227.5000 277.5000	16:36 16:36 16:36 16:36	80 26 12 10	248,5000 248,5000 248,5000 248,5000	1 6 1 4	9 177 2 48	247.5000 247.0000 246.5000 246.0000	250.0000 250.5000 251.0000 251.5000	15 87 210 76	2 1 1 3
DRAGOENT	19,1000	16:27	2	19.15	-0.52 %	128	18.7000	19.1000	88	3	51	[+]
DGE	18.70 19.15	17.2500 21.0000	16:11 13:34 13:33 13:09	120 2 3 414	18,7000 19,1500 18,7000 19,1000	1 2 2 2	40 63 246 4	18.6500 18.6000 18.5500 18.4000	19.1500 19.2500 19.3500 19.4000	23 73 181 38	1 3 1 1
ECHO	5,3500	16:37	3	5.23	2.29 %	244	5.3100	5.3500	1337	20	107	[+]
ECH	5.23 5.35	4.7100 5.7500	16:34 16:05 16:05 16:05	101 500 500 6	5,3100 5,3400 5,3400 5,3400	1 1 1 3	6 6 1000 1357	5.3000 5.2800 5.2600 5.2500	5.3800 5.3900 5.4000 5.4200	6 506 1300 6	1 2 2 1
EDINVEST	9,4600	16:28	50	9.54	-0.84 %	340	9.4400	9.4600	682	2	15	[+]
EDI	9.46 9.54	8.6000 10.4500	16:25 16:25 16:25 16:21	170 43 5 23	9,4600 9,4600 9,4800 9,5200	1 1 1 1	48 18 42 850	9.4000 9.3600 9.2400 9.2000	9.5200 9.5400 9.5800 9.6000	977 501 200 800	1 2 1 1
ELEKTROTI	53,9000	16:37	1	52.40	3.26 %	78	53.5000	53.9000	6	39	2 089	[+]
ELT	52.40 55.00	47.1600 57.6000	16:37 16:37 16:37 16:31	2 2 7 9	53,9500 53,9000 53,9000 53,5000	1 2 1 6	31 140 10 32	53.4000 53.3000 53.1000 53.0000	53.9500 54.0000 54.0500 54.1000	82 16 7 40	3 2 1 1
ELKOP	1,8200	15:18	1	0.00	0.00 %	6	1.7800	1.8200	2093	0	0	[+]
EKP	0.00 0.00	1.6400 2.0000	15:18 14:43 14:43 10:21	6 644 6 1	1,8200 1,8200 1,8200 1,8250	2 1 1 3	306 730 2 7	1.7750 1.7650 1.7600 1.7550	1.8250 1.8300 1.8350 1.8400	186 506 5 156	1 2 1 2
ENEA	22,7200	16:37	15	23.00	-1.56 %	4332	22.7000	22.7200	1941	258	5 871	[+]
ENA	22.42 23.08	20.7000 25.3000	16:37 16:37 16:36 16:36	1 246 249 15	22,7200 22,7000 22,7000 22,7200	7 3 5 4	4899 11494 804 3287	22.6800 22.6600 22.6400 22.6200	22.7400 22.7600 22.7800 22.8000	888 75 16 484	6 1 1 2
ENELMED	19,8000	16:32	33	19.80	0.00 %	10	19.0000	19.8000	125	1	13	[+]
ENE	19.00 19.80	17.9000 21.6000	16:32 16:32 16:32 16:11	400 53 5 50	19,7000 19,7000 19,2000 19,0000	4 3 2 2	160 125 55 150	18.9000 18.8000 18.7000 18.6000	19.9000 20.0000 20.2000 20.4000	110 5 110 385	2 1 1 2
ENERGA	18,8400	16:23	1	18.86	-0.42 %	183	18.8400	18.9200	424	2	41	[+]
ENG	18.84 18.92	16.9800 20.7000	15:56 15:38 15:22 15:22	20 5 76 10	18,9200 18,9200 18,8400 18,8400	5 4 1 2	2526 515 255 471	18.8200 18.8000 18.7800 18.7600	18.9600 18.9800 19.0000 19.0200	4382 1501 4762 420	2 3 9 2
ENERGOINS	2,4000	16:30	205	2.43	-1.23 %	19	2.3600	2.4000	445	26	61	[+]
ENI	2.33 2.43	2.1900 2.6700	16:24 16:09 16:07 16:07	250 750 550 245	2,4100 2,4100 2,4000 2,4000	4 4 8 3	1506 1957 5114 493	2.3500 2.3400 2.3300 2.3200	2.4100 2.4200 2.4300 2.4400	659 1793 440 591	1 3 1 1
ENTER	59,4000	16:37	1	60.00	2.24 %	73	59.1000	59.4000	82	26	1 536	[+]
ENT	58.50 60.80	54.0000 66.0000	16:32 16:28 16:28 16:28	183 44 1 4	59,1000 59,1000 59,1000 59,1000	4 2 3 3	101 1308 396 560	59.0000 58.9000 58.8000 58.7000	59.6000 59.7000 59.8000 59.9000	54 90 102 100	2 1 2 1
EQUNICO	1,2100	16:21	91	1.21	-2.02 %	79	1.2100	1.2350	1242	4	4	[+]
EQU	1.20 1.24	1.0850 1.3250	11:57 11:57 11:23 10:31	58 42 42 100	1,2350 1,2300 1,2050 1,2350	2 1 1 1	958 3103 1500 188	1.2050 1.2000 1.1850 1.1800	1.2400 1.2450 1.2500 1.2550	1148 3700 1000 1500	2 2 1 1
ERBUD	28,6500	16:36	597	28.55	-1.21 %	10	28.2000	28.6000	10	5	137	[+]
ERB	27.90 28.85	25.7000 31.4000	16:35 16:35 16:35 16:34	32 360 10 1	28,6500 28,6500 28,6000 28,4500	1 1 2 1	10 380 11 200	28.1500 28.1000 28.0500 28.0000	28.6500 28.7000 28.7500 28.8000	10 60 25 148	1 1 1 2
ERG	44,0000	15:38	175	44.20	-3.51 %	180	42.0000	44.0000	180	1	23	[+]
ERG	44.00 45.60	39.8000 48.6000	15:16 14:45 14:45 09:00	2 169 168 4	45,6000 44,0000 44,2000 45,6000	1 1 1 0	37 39 40 0	40.8000 40.6000 37.0000 0.0000	45.6000 45.8000 46.0000 47.4000	232 48 55 400	2 1 1 1
ESOTIQ	33,2000	12:35	1	33.20	0.00 %	12	32.7000	33.1000	110	2	56	[+]
EAH	32.60 33.20	29.9000 36.5000	12:03 10:45 10:22 10:22	1 25 2 16	32,6000 33,2000 32,6000 32,6000	4 5 2 4	153 372 9 267	32.6000 32.5000 32.4000 32.2000	33.2000 33.3000 33.4000 33.5000	641 133 120 737	3 3 2 6
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	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	0,5100	16:14	377	0.51	0.00 %	623	0.5100	0.5170	3000	42	21	[+]
EUC	0.50 0.52	0.4585 0.5590	16:12 16:12 16:12 14:21	362 600 38 850	0,5020 0,5020 0,5020 0,5020	1 1 2 2	1638 3800 34180 6065	0.5020 0.4980 0.4960 0.4920	0.5180 0.5200 0.5210 0.5220	4000 491 1000 2000	1 1 1 1
EUROCASH	6,0500	16:37	450	6.20	-2.42 %	126	6.0500	6.0950	807	73	445	[+]
EUR	6.05 6.20	5.5800 6.8200	16:37 16:37 16:37 16:37	17 1 4 20	6,0500 6,0500 6,0500 6,0500	1 4 2 3	20 2503 1006 2448	6.0450 6.0200 6.0150 6.0100	6.1000 6.1100 6.1250 6.1300	419 2053 1000 1004	1 4 1 2
EUROHOLD	3,9200	14:27	1	3.90	5.95 %	200	3.8600	3.9000	150	1	5	[+]
EHG	3.90 3.92	3.5200 4.2800	14:26 14:14 10:18 10:18	1 200 200 1000	3,9200 3,9200 3,9200 3,9000	1 1 1 1	200 302 625 1	3.8000 3.7200 3.7000 3.6400	3.9200 3.9600 3.9800 4.0000	4598 3441 500 54	3 1 1 2
EUROTEL	27,2000	15:28	26	27.20	-1.45 %	19	27.2000	27.6000	812	2	49	[+]
ETL	27.20 27.85	24.5000 29.9000	15:28 15:28 15:23 14:36	1 28 2 6	27,2000 27,2000 27,6000 27,2000	2 1 5 1	66 111 165 80	27.1000 27.0500 27.0000 26.9500	27.7000 27.8000 27.9000 28.0000	57 316 54 779	1 1 1 3
FABRITY	25,2000	14:18	10	25.40	-0.40 %	131	25.0000	25.2000	110	1	29	[+]
FAB	24.90 25.40	22.9000 27.9000	13:20 13:20 13:02 13:02	61 9 48 52	24,9000 24,9000 25,2000 25,2000	2 3 5 5	389 655 1027 1250	24.9000 24.8000 24.7000 24.6000	25.3000 25.4000 25.5000 25.6000	222 394 290 335	2 1 4 3
FASING	15,1000	15:29	199	15.30	-6.21 %	560	14.6000	15.0000	210	1	12	[+]
FSG	15.00 15.30	13.8000 16.8000	15:29 10:06 09:26 09:25	1 499 1 109	15,0000 15,0000 15,0000 15,3000	1 1 1 3	521 30 10 120	14.4000 14.2000 14.1000 14.0000	15.1000 15.9000 16.0000 16.1000	298 150 130 128	1 1 1 1
FEERUM	13,7500	16:20	90	12.55	5.36 %	943	13.1500	14.2000	160	2	30	[+]
FEE	12.55 13.80	11.3000 13.8000	15:48 11:07 11:07 11:07	1 1 2 2	13,7500 13,3500 13,4500 13,5500	1 1 1 2	8 80 240 792	12.7000 12.6500 12.4000 12.3000	14.5000 14.8000 15.0000 15.0500	601 348 500 350	2 1 1 1
FERRO	28,9000	16:36	1	29.30	-1.37 %	83	28.8000	28.9000	223	10	283	[+]
FRO	28.80 29.30	26.4000 32.2000	16:30 16:22 16:22 16:22	50 20 30 133	28,9000 28,9000 28,8000 28,8000	7 8 8 5	431 1150 1306 1513	28.7000 28.6000 28.5000 28.4000	29.0000 29.2000 29.3000 29.4000	1391 99 822 81	1 1 3 2
FON	1,6500	14:35	447	1.66	-1.20 %	80	1.6150	1.6500	1000	5	9	[+]
FON	1.62 1.75	1.4950 1.8250	14:22 13:42 12:35 12:26	53 100 318 1	1,6500 1,6500 1,6150 1,7450	1 8 1 1	260 19032 1590 505	1.6100 1.6000 1.5900 1.5800	1.6600 1.6750 1.6800 1.7300	500 500 1000 100	1 1 1 1
FORTE	21,1000	16:35	72	21.30	-0.47 %	213	20.8000	21.1000	178	7	150	[+]
FTE	20.70 21.40	19.2000 23.4000	16:34 16:18 16:14 16:13	128 11 111 89	21,1000 21,1000 21,1000 21,1000	5 4 10 6	495 387 1065 434	20.7000 20.6000 20.5000 20.4000	21.2000 21.3000 21.4000 21.5000	356 150 481 569	3 3 3 2
GAMEOPS	13,2500	15:29	253	13.15	0.76 %	100	13.2500	13.3000	524	5	69	[+]
GOP	12.80 13.60	11.8500 14.4500	15:29 14:46 14:16 14:09	88 77 4 4	13,2500 13,2500 13,2500 13,5000	1 1 1 2	100 572 500 1587	13.2000 13.1000 13.0500 13.0000	13.4000 13.4500 13.5000 13.5500	96 10 220 771	1 1 2 5
GAMFACTOR	5,2200	15:38	30	5.25	1.36 %	100	5.1400	5.2200	365	11	56	[+]
GIF	5.10 5.26	4.7250 5.7700	15:23 15:23 14:23 14:23	64 36 64 100	5,1000 5,1000 5,1000 5,1200	1 3 3 2	200 836 23 591	5.1200 5.1000 5.0600 5.0500	5.2500 5.2600 5.2700 5.2800	2100 369 1050 300	2 2 2 1
GENOMTEC	4,7750	16:24	73	4.78	0.53 %	50	4.7300	4.7750	596	39	188	[+]
GMT	4.70 4.78	4.3000 5.2500	16:19 16:02 15:30 15:30	2000 104 619 627	4,7750 4,7750 4,7750 4,7700	1 1 1 1	1000 800 50 1000	4.7250 4.7200 4.7150 4.7100	4.7850 4.7900 4.8500 4.8900	50 3550 230 2980	1 2 1 1
GETIN	0,4985	16:24	1139	0.50	-0.70 %	2211	0.4985	0.5050	5872	107	54	[+]
GTN	0.50 0.51	0.4500 0.5500	16:24 16:24 16:24 16:19	1003 50 1808 100	0,4985 0,4985 0,4985 0,5050	1 1 4 2	2820 800 2800 150	0.4980 0.4975 0.4970 0.4960	0.5070 0.5080 0.5090 0.5100	4986 11521 300 13755	1 3 1 5
GPW	77,9500	16:37	1	80.00	-2.50 %	334	77.9000	77.9500	109	86	6 733	[+]
GPW	77.45 80.70	72.0000 88.0000	16:37 16:37 16:37 16:36	38 62 100 95	77,9500 77,9500 77,9500 77,9500	7 4 3 1	393 91 115 200	77.8500 77.8000 77.7500 77.7000	78.0000 78.0500 78.1000 78.1500	100 318 40 103	1 2 1 2
GREENX	2,3900	16:36	500	2.42	-0.42 %	1879	2.3740	2.3900	12406	483	1 152	[+]
GRX	2.34 2.44	2.1780 2.6620	16:26 16:25 16:25 16:25	23194 150 2138 869	2,3900 2,3840 2,3820 2,3820	2 1 1 1	5559 425 600 600	2.3720 2.3640 2.3620 2.3600	2.3980 2.4000 2.4080 2.4100	1017 20000 899 2879	1 1 1 3
GRODNO	14,9000	16:37	708	14.20	5.67 %	274	14.8000	14.9000	841	18	264	[+]
GRN	14.15 14.90	12.8000 15.6000	16:37 16:37 16:37 16:37	100 100 25 360	14,9000 14,9000 14,9000 14,9000	1 2 1 4	496 415 200 964	14.7000 14.5500 14.4500 14.4000	15.0000 15.1000 15.1500 15.2000	5451 921 510 335	11 5 3 1
GRUPAAZOTY	17,1900	16:37	200	17.52	-1.72 %	1381	17.1800	17.2000	1940	217	3 739	[+]
ATT	17.16 17.52	15.7700 19.2700	16:36 16:36 16:36 16:36	177 179 163 216	17,1800 17,1900 17,1900 17,1900	8 8 14 6	1719 3343 2096 2911	17.1700 17.1600 17.1500 17.1400	17.2300 17.2400 17.2500 17.2700	1 620 676 51	1 3 1 2
GRUPRACUJ	46,6000	16:36	79	46.65	1.30 %	269	46.5000	46.7000	306	44	2 031	[+]
GPP	46.20 47.00	42.0000 51.3000	16:35 16:35 16:35 16:35	27 244 116 107	46,7000 46,7000 46,7000 46,7000	1 2 2 4	275 47 965 308	46.4500 46.4000 46.3500 46.3000	46.7500 46.8500 46.9500 47.0000	214 8 192 520	1 1 1 3
GTC	2,7400	16:06	35	2.72	1.48 %	46	2.7400	2.7500	429	5	14	[+]
GTC	2.72 2.75	2.4500 2.9900	16:06 15:59 15:19 14:47	400 100 100 700	2,7400 2,7400 2,7400 2,7400	4 1 1 1	4680 4 1 4	2.7000 2.6800 2.6700 2.6500	2.7700 2.7900 2.8000 2.8200	200 352 10010 4	1 3 6 2
HANDLOWY	118,2000	16:36	24	119.00	-0.84 %	6617	118.0000	118.4000	289	33	3 881	[+]
BHW	118.20 120.00	107.2000 130.8000	16:36 16:36 16:36 16:36	26 114 49 46	118,2000 118,2000 118,2000 118,4000	3 4 5 8	216 1016 422 1252	117.8000 117.4000 117.2000 117.0000	118.6000 118.8000 119.0000 119.2000	910 1468 850 434	3 3 3 2
HARPER	5,2200	16:03	300	5.32	0.00 %	7	5.2000	5.2200	3	1	5	[+]
HRP	5.14 5.32	4.7900 5.8400	14:26 14:08 14:08 09:00	5 745 5 5	5,2000 5,1400 5,2000 5,3200	1 1 2 2	3 4 210 254	5.1800 5.1600 5.1400 5.1200	5.2400 5.2800 5.3000 5.3200	900 45 600 2189	1 1 1 3
HELIO	45,5000	16:37	30	48.30	-5.21 %	299	45.1000	46.0000	99	3	124	[+]
HEL	44.90 49.00	43.5000 53.0000	16:37 16:31 16:27 16:22	90 100 1 38	45,5000 45,0000 45,0000 45,0000	1 1 1 1	100 50 169 99	45.0000 44.6000 44.4000 44.1000	46.4000 46.5000 46.8000 48.0000	192 162 245 98	1 1 1 1
HERCULES	1,3050	14:31	666	1.30	0.38 %	11	1.3000	1.3150	1198	11	14	[+]
HRS	1.30 1.31	1.1700 1.4300	11:33 11:33 10:45 09:23	3 142 80 1400	1,3100 1,3100 1,3100 1,3000	1 2 5 2	1200 3500 10878 2010	1.2700 1.2650 1.2600 1.2550	1.3200 1.3250 1.3400 1.3450	4463 1200 1000 1151	1 1 1 2
HUUUGE	23,0000	16:37	134	23.40	-0.43 %	16393	23.0000	23.1000	1248	6	149	[+]
HUG	22.70 23.40	21.1000 25.7000	16:35 16:26 16:06 15:38	10 3 126 92	23,1000 23,0000 23,0000 23,0000	3 2 1 2	1952 126 100 232	22.7500 22.7000 22.6500 22.6000	23.3500 23.4000 23.4500 23.5000	200 2690 61 1183	1 9 1 4
HYDROTOR	16,6500	15:05	4	16.40	1.52 %	72	16.6000	17.0000	55	1	9	[+]
HDR	16.35 17.10	14.8000 18.0000	13:21 13:21 13:21 13:18	450 50 7 7	17,1000 17,0000 16,8000 16,4000	1 1 2 1	57 80 283 80	16.4000 16.2500 16.2000 16.1500	17.3500 17.4500 17.5000 17.9000	1009 430 510 255	2 1 3 1
IBSM	72,6000	13:34	1	72.80	-0.55 %	27	69.8000	72.8000	9	0	0	[+]
IBS	69.80 72.80	65.6000 80.0000	13:15 13:15 13:15 09:00	3 1 1 1	69,8000 69,8000 69,8000 72,8000	1 1 1 2	125 19 20 20	69.6000 68.8000 62.4000 62.2000	73.0000 76.0000 76.6000 77.0000	104 18 295 10	1 2 1 1
IDMSAPL	0,4560	12:06	15	0.46	-8.80 %	3594	0.4560	0.4980	3000	5	2	[+]
IDM	0.46 0.46	0.4140 0.5050	09:33 09:33 09:33 09:00	526 819 131 3755	0,4560 0,4580 0,4600 0,4600	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	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 4.8000 5.0000 5.3000	163 27 213 8623	1 1 1 10
IFIRMA	29,7500	16:36	3	29.60	0.51 %	40	29.7000	29.9000	65	4	106	[+]
IFI	29.50 30.00	26.6500 32.5500	16:36 16:32 16:28 16:10	84 33 6 20	29,7500 29,7500 29,7500 29,7000	2 3 3 5	302 255 99 214	29.6500 29.6000 29.5500 29.5000	29.9500 30.0000 30.1000 30.1500	91 2216 46 88	1 9 1 2
IFSA	0,1250	16:17	10000	0.13	-5.30 %	40000	0.1250	0.1280	2160	46	6	[+]
IFR	0.12 0.13	0.1120 0.1500	16:17 16:17 12:58 11:17	9000 6000 1000 1318	0,1250 0,1250 0,1280 0,1300	1 4 1 1	15000 56505 20000 12000	0.1230 0.1220 0.1210 0.1200	0.1290 0.1300 0.1310 0.1320	4585 34523 24654 3650	1 2 1 1
IMCOMPANY	36,7500	15:42	91	37.45	-1.87 %	100	36.7000	37.7000	266	1	36	[+]
IMC	36.65 37.65	33.7500 41.1500	15:40 15:16 14:51 14:51	184 216 24 1	37,6500 37,4500 37,4500 37,2500	1 1 2 1	206 183 118 100	36.6500 36.4500 36.2000 35.8000	37.7500 37.8000 37.9500 38.0000	91 25 1413 1914	1 1 1 3
IMMOBILE	4,6700	16:04	150	4.69	-0.21 %	855	4.6000	4.6600	4390	9	44	[+]
GKI	4.53 4.72	4.2300 5.1400	15:55 15:49 15:48 15:48	332 427 15 215	4,6000 4,6000 4,6000 4,6800	1 1 1 1	810 320 1663 12	4.5300 4.5200 4.5100 4.5000	4.7000 4.7100 4.7200 4.7600	4545 787 1759 1600	4 2 2 2
IMPERA	1,7800	15:16	143	1.79	2.30 %	10000	1.7200	1.7800	885	4	7	[+]
IMP	1.75 1.79	1.6200 1.9600	15:16 15:15 09:00 16:46	766 2989 55 11	1,7600 1,7500 1,7900 1,7400	1 1 1 1	1111 4500 2000 2777	1.7100 1.7000 1.6800 1.6400	1.7900 1.8000 1.8400 1.8600	5945 4272 909 2000	2 2 1 1
IMS	2,2500	14:32	5	2.22	1.58 %	590	2.2100	2.2500	5	4	9	[+]
IMS	2.21 2.26	1.9940 2.4350	14:18 14:18 14:12 14:12	6 4 116 520	2,2050 2,2050 2,2550 2,2500	3 3 2 2	6 157 20 3565	2.2050 2.2000 2.1850 2.1800	2.2550 2.2600 2.2750 2.2800	134 1275 110 3315	1 1 2 1
INC SA	1,7900	15:32	36	1.85	-2.45 %	445	1.7900	1.8250	1000	27	48	[+]
INC	1.75 1.85	1.6650 2.0300	15:28 13:35 13:35 13:35	1 294 6 200	1,7900 1,8400 1,8400 1,8000	3 1 1 1	5570 1054 16 1785	1.7800 1.7700 1.7650 1.7500	1.8300 1.8400 1.8500 1.8550	4373 1561 13048 1800	1 1 1 1
INGBSK	437,2000	16:37	3	432.20	0.32 %	104	437.0000	437.4000	104	24	10 398	[+]
ING	432.20 452.00	389.0000 475.4000	16:37 16:37 16:37 16:37	1 5 1 1	437,4000 437,4000 437,8000 437,8000	1 1 3 1	4 10 77 75	436.6000 436.2000 436.0000 435.4000	437.6000 437.8000 438.2000 438.8000	1 106 7 30	1 3 1 2
INPRO	7,7500	12:54	29	7.90	-0.64 %	171	7.7500	7.8000	988	2	13	[+]
INP	7.75 7.90	7.1500 8.6500	12:54 12:54 12:54 10:51	65 10 1 987	7,7500 7,7500 7,7500 7,8000	5 3 2 2	353 1247 266 317	7.7000 7.6500 7.6000 7.5500	7.9000 8.0000 8.1500 8.2000	12445 944 5 10	1 1 1 1
INSTALKRK	37,6000	16:33	61	38.00	-0.27 %	69	37.6000	38.0000	394	0	13	[+]
INK	37.60 38.00	34.2000 41.8000	16:33 16:12 16:12 16:07	4 36 10 32	37,6000 37,6000 37,6000 37,7000	2 1 1 1	155 10 58 54	37.5000 37.4000 37.3000 37.2000	38.3000 38.4000 38.5000 38.8000	51 129 148 182	1 3 3 2
INTERBUD	1,8350	15:39	49722	1.96	-6.38 %	1099	1.8150	1.8550	1100	105	192	[+]
ITB	1.77 1.96	1.7650 2.1500	15:04 14:19 14:18 13:10	133 4124 276 40000	1,8950 1,8000 1,8050 1,8250	3 2 1 2	1850 2456 50 450	1.8050 1.8000 1.7800 1.7750	1.8950 1.9600 1.9900 2.0000	367 483 3243 450	1 2 1 1
INTERCARS	730,0000	16:36	1	744.00	-1.88 %	14	729.0000	730.0000	49	1	726	[+]
CAR	729.00 747.00	670.0000 818.0000	16:36 16:33 16:33 16:32	1 1 1 1	730,0000 729,0000 734,0000 734,0000	3 3 1 6	9 10 13 137	728.0000 727.0000 726.0000 725.0000	731.0000 734.0000 735.0000 737.0000	32 53 40 13	1 5 1 1
INTERSPPL	0,3860	13:39	1950	0.40	-4.22 %	11990	0.3880	0.4000	1931	7	3	[+]
IPO	0.39 0.40	0.3630 0.4430	13:39 09:27 09:27 09:26	2550 950 250 27	0,3860 0,3860 0,3860 0,4025	3 1 2 1	5106 4000 4070 100	0.3860 0.3830 0.3820 0.3815	0.4020 0.4025 0.4030 0.4035	4000 177 3000 82	1 1 1 2
INTROL	7,4800	15:33	50	7.54	-0.80 %	236	7.4800	7.6800	357	3	22	[+]
INL	7.46 7.68	6.8000 8.2800	15:33 15:27 13:50 13:50	200 30 113 200	7,5000 7,6800 7,6800 7,6600	1 1 1 1	259 465 1025 250	7.4600 7.4200 7.4000 7.3800	7.7000 7.7200 7.7400 7.7600	200 319 1000 1475	1 2 1 3
IPOPEMA	6,3000	16:19	17	6.30	0.00 %	3000	6.3200	6.3800	70	6	40	[+]
IPE	6.16 6.38	5.6800 6.9200	16:14 16:14 15:52 15:52	2232 3 150 30	6,3000 6,3000 6,3800 6,3800	1 1 1 4	483 1 483 2339	6.3000 6.2800 6.2000 6.1600	6.4000 6.4800 6.5000 6.5200	2460 2553 1595 810	2 5 2 1
IZOLACJA	4,1700	12:00	145	4.17	0.00 %	1384	4.0000	4.1700	302	0	1	[+]
IZO	4.00 4.17	3.7600 4.5800	12:00 12:00 10:04 09:01	19 36 5 2	4,1700 4,1700 4,0000 4,1700	2 1 1 1	1503 300 800 12000	3.9100 3.8400 3.8200 3.8000	4.1800 4.2000 4.2100 4.2300	1217 8305 409 762	2 1 1 1
IZOSTAL	3,1000	16:19	243	3.09	0.32 %	647	3.1000	3.1300	690	9	29	[+]
IZS	3.08 3.15	2.7900 3.3900	16:19 16:14 16:14 14:20	157 9 1 10	3,1000 3,1000 3,1100 3,1300	1 4 4 4	600 2900 1930 3200	3.0900 3.0800 3.0700 3.0600	3.1400 3.1500 3.1600 3.1700	1625 2225 1200 500	3 5 3 1
JRHOLDING	5,1400	16:31	50	4.96	3.21 %	25	5.1200	5.1400	585	5	23	[+]
JRH	4.90 5.18	4.4700 5.4400	16:28 16:10 16:08 16:08	120 5 12 10	5,1200 5,1800 5,1000 5,1800	1 1 3 1	88 100 36 200	5.1000 5.0000 4.8900 4.8700	5.1600 5.1800 5.2000 5.2400	511 2818 2002 10	2 3 2 1
JSW	27,6100	16:37	109	27.70	-0.54 %	1605	27.6000	27.6200	615	481	13 310	[+]
JSW	27.41 28.00	24.9300 30.4700	16:37 16:37 16:37 16:37	212 99 10 120	27,6200 27,6100 27,6100 27,6100	2 2 1 3	340 1095 389 444	27.5900 27.5800 27.5600 27.5500	27.6400 27.6500 27.6900 27.7100	188 45 109 608	2 1 1 2
JWWINVEST	3,1000	15:03	285	3.12	-0.32 %	220	3.1000	3.1100	459	1	3	[+]
JWW	3.10 3.12	2.8100 3.4300	13:03 10:13 10:06 09:23	10 145 180 300	3,1100 3,1100 3,1100 3,1200	2 2 1 2	618 393 200 500	3.0800 3.0700 3.0600 3.0500	3.1200 3.1500 3.1600 3.1700	1000 100 100 2385	1 1 1 1
KCI	0,8800	16:37	9803	0.90	-1.79 %	197	0.8800	0.8980	3000	40	36	[+]
KCI	0.88 0.90	0.8080 0.9840	16:37 16:37 16:16 16:16	4000 4890 110 2798	0,8820 0,8820 0,8820 0,8840	1 1 1 3	2500 5000 5000 13000	0.8760 0.8720 0.8660 0.8640	0.9000 0.9020 0.9080 0.9100	4908 2461 18138 11740	1 1 3 2
KERNEL	19,7200	16:10	155	19.80	-0.40 %	110	19.6200	19.7200	20	4	74	[+]
KER	19.50 20.00	17.8200 21.7500	15:57 14:49 14:49 14:49	45 73 40 277	19,6200 19,5000 19,5000 19,5200	1 1 2 1	100 100 1127 214	19.5600 19.5200 19.5000 19.4600	19.9000 19.9600 19.9800 20.0000	300 200 526 133	1 1 2 2
KETY	1 124,0000	16:37	5	1,123.00	0.00 %	233	1123.0000	1125.0000	55	6	7 189	[+]
KTY	1,118.00 1,136.00	1011.0000 1235.0000	16:35 16:35 16:34 16:34	7 7 2 5	1 124,0000 1 125,0000 1 124,0000 1 124,0000	2 6 3 5	2 77 172 302	1122.0000 1120.0000 1119.0000 1118.0000	1126.0000 1127.0000 1128.0000 1129.0000	11 59 14 96	2 2 3 3
KGHM	325,2000	16:38	97	330.70	-3.03 %	296	325.1500	325.2000	208	426	139 924	[+]
KGH	325.00 332.10	297.6500 363.7500	16:38 16:38 16:38 16:38	45 2 11 44	325,1500 325,1500 325,1500 325,1500	1 2 49 1	31 122 2637 32	325.1000 325.0500 325.0000 324.9500	325.2500 325.3000 325.3500 325.4000	165 135 46 32	3 3 4 1
KGL	10,0000	09:00	1	10.00	0.00 %	94	9.6000	9.9500	261	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:56 09:00 10:12 09:00	62 6 1 1	10,0000 9,6000 10,0000 10,1000	2 1 1 2	35 1 19 25	9.5500 9.5000 9.2000 9.0500	10.0000 10.1000 10.5000 11.0000	1055 100 518 221	3 1 2 1
KINOPOL	20,3000	16:22	46	20.40	-0.49 %	141	20.2000	20.3000	866	12	240	[+]
KPL	19.95 20.50	18.4000 22.4000	16:21 16:03 15:25 15:17	50 74 3 2	20,3000 20,2000 20,3000 20,3000	3 4 1 8	295 210 126 1455	20.1000 20.0000 19.9500 19.9000	20.4000 20.5000 20.6000 20.7000	500 1480 200 634	4 3 2 3
KOGENERA	80,0000	16:33	8	79.10	1.78 %	30	80.0000	80.1000	134	14	1 153	[+]
KGN	79.00 80.70	71.2000 87.0000	16:28 16:26 16:24 16:02	10 5 10 9	80,0000 80,0000 80,1000 80,2000	1 1 2 1	433 29 98 10	79.9000 79.8000 79.6000 79.5000	80.2000 80.3000 80.4000 80.5000	234 571 377 1000	3 3 3 1
KOMPAP	19,2000	15:45	165	19.20	0.00 %	230	18.9000	19.2000	420	1	22	[+]
KMP	19.10 19.20	17.3000 21.0000	15:45 09:44 09:44 09:17	85 400 110 395	19,1000 19,2000 19,2000 19,2000	1 1 1 1	400 440 200 300	18.5000 18.4000 17.7000 17.5000	19.8000 19.9000 21.0000 23.6000	195 126 263 300	1 1 2 1
KOMPUTRON	6,1200	16:34	2	6.16	-0.65 %	429	6.0300	6.1200	533	1	8	[+]
KOM	6.03 6.16	5.5500 6.7700	13:52 12:44 12:44 12:44	5 1 16 2	6,1200 6,0300 6,0300 6,0400	1 2 4 2	2 502 612 702	6.0200 6.0100 6.0000 5.9800	6.1600 6.1800 6.1900 6.2000	360 8 1000 302	1 1 1 4
KPPD	22,0000	16:07	46	23.20	-3.51 %	38	21.0000	22.0000	614	0	9	[+]
KPD	22.00 23.20	21.0000 25.4000	16:07 13:30 16:17 15:30	340 5 300 20	22,2000 23,2000 22,8000 24,0000	1 1 1 1	65 3 67 1	20.8000 20.0000 19.3000 14.0000	23.0000 23.2000 27.0000 27.2000	92 375 95 90	1 2 1 2
KRAKCHEM	0,3410	16:23	6000	0.35	-3.40 %	1000	0.3380	0.3440	4716	166	56	[+]
KCH	0.33 0.35	0.3150 0.3850	16:23 16:15 16:14 16:14	1000 4362 1000 1000	0,3400 0,3320 0,3320 0,3320	2 3 5 1	16500 30111 38001 111	0.3320 0.3310 0.3300 0.3290	0.3460 0.3470 0.3480 0.3490	4000 11496 15000 4000	1 1 1 1
KRKA	1 022,0000	16:19	1	1,030.00	-0.78 %	6	1020.0000	1032.0000	1	0	96	[+]
KRK	1,020.00 1,040.00	927.0000 1132.0000	15:32 14:35 14:13 14:13	1 1 4 20	1 020,0000 1 020,0000 1 022,0000 1 024,0000	1 1 1 1	4 1 30 1	1014.0000 1002.0000 1000.0000 996.0000	1034.0000 1040.0000 1042.0000 1050.0000	1 1 1 2	1 1 1 2
KRUK	488,8000	16:37	7	484.90	-0.14 %	77	488.6000	488.8000	29	14	7 076	[+]
KRU	481.90 494.20	436.5000 533.2000	16:37 16:37 16:37 16:37	1 3 15 1	488,8000 489,0000 489,0000 489,1000	1 1 1 2	16 16 16 18	488.3000 488.2000 488.1000 488.0000	488.9000 489.0000 489.1000 489.2000	18 23 18 28	1 2 1 2
KRVITAMIN	12,5000	11:13	125	12.75	-2.72 %	4	12.4000	12.6500	76	0	2	[+]
KVT	12.50 12.75	11.5000 14.0000	09:00 16:34 16:34 16:34	8 13 2 2	12,7500 12,8500 12,8500 12,8500	1 1 1 2	2 2 2 406	12.3500 12.3000 12.2500 12.2000	12.7000 12.7500 12.9000 12.9500	320 466 2 102	2 1 1 3
KSGAGRO	3,6350	16:28	683	3.66	-0.95 %	1	3.6100	3.6350	2380	1	4	[+]
KSG	3.63 3.66	3.2950 4.0250	16:28 15:38 15:38 13:45	5 250 9 2	3,6300 3,6300 3,6300 3,6300	1 1 3 1	1 10 547 300	3.6050 3.6000 3.5700 3.5650	3.6900 3.7000 3.7100 3.7200	11 200 300 11	1 1 1 1
LARQ	2,0600	13:39	100	2.09	-1.90 %	900	2.0300	2.0900	1248	3	7	[+]
LRQ	2.00 2.09	1.8850 2.2900	13:33 13:31 13:11 11:18	50 750 1000 50	2,0800 2,0800 2,0600 2,0000	1 2 2 1	5000 8254 2550 350	2.0200 2.0000 1.9600 1.8500	2.1000 2.1400 2.1500 2.1800	4695 975 998 125	2 1 1 1
LENA	2,2900	15:41	935	2.30	-0.43 %	1175	2.2800	2.3000	2051	6	14	[+]
LEN	2.27 2.30	2.0700 2.5300	13:24 13:20 12:04 12:04	20 75 105 20	2,2900 2,2900 2,2700 2,2700	6 5 9 4	3265 2501 9923 3000	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3500	100 6900 855 4760	1 3 1 4
LENTEX	7,8000	09:22	1	7.22	1.30 %	902	7.4400	7.6800	200	15	114	[+]
LTX	7.22 7.80	6.5000 7.9400	09:22 09:22 09:18 09:18	1 1 998 1	7,7400 7,7400 7,4200 7,4200	1 2 3 1	1002 4511 102 900	7.4200 7.4000 7.3400 7.3200	7.8000 7.8200 7.8400 7.8600	1539 1388 500 2305	5 1 1 3
LESS	0,2340	15:21	27	0.24	-2.50 %	23	0.2340	0.2350	4240	0	0	[+]
LES	0.23 0.24	0.2160 0.2640	13:19 09:01 09:01 09:01	50 2 2 2	0,2350 0,2400 0,2400 0,2400	1 1 4 1	50 9813 35239 5600	0.2330 0.2310 0.2300 0.2270	0.2370 0.2380 0.2390 0.2400	50 10255 50 12425	1 2 1 4
LIBET	1,2200	09:00	10	1.22	0.41 %	4	1.1750	1.2200	7985	0	0	[+]
LBT	1.22 1.22	1.1000 1.3400	09:00 10:02 09:07 09:05	1 10 1000 947	1,2150 1,2200 1,2200 1,2000	1 2 2 1	6 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
LOKUM	24,4000	15:57	1	24.40	0.00 %	142	23.7000	24.4000	357	0	4	[+]
LKD	23.70 24.40	22.0000 26.8000	15:57 15:45 15:32 15:32	17 2 60 60	24,0000 24,0000 23,7000 23,7000	1 1 2 2	320 589 90 55	23.5000 23.4000 23.3000 23.2000	24.5000 24.6000 24.7000 25.4000	113 333 10 10	1 3 1 1
LPP	24 280,0000	16:37	1	24,080.00	1.59 %	12	24260.0000	24280.0000	1	4	104 057	[+]
LPP	23,900.00 24,480.00	21680.0000 26480.0000	16:37 16:37 16:37 16:37	1 1 1 1	24 280,0000 24 280,0000 24 280,0000 24 280,0000	2 2 4 4	3 11 12 49	24240.0000 24220.0000 24200.0000 24180.0000	24320.0000 24340.0000 24360.0000 24380.0000	4 8 46 7	1 3 5 3
LSISOFT	45,0000	16:01	4	42.10	3.21 %	65	44.1000	44.9000	167	4	174	[+]
LSI	42.10 46.00	37.9000 46.3000	16:01 16:00 15:57 15:56	200 110 13 156	44,0000 44,0000 44,0000 44,0000	1 1 1 1	200 33 88 200	44.0000 43.3000 42.4000 42.3000	45.0000 45.2000 46.0000 46.3000	809 27 928 30	2 1 3 1
LUBAWA	8,2400	16:37	52	8.40	-0.72 %	1724	8.2400	8.2500	145	235	1 951	[+]
LBW	8.24 8.40	7.5600 9.2300	16:37 16:37 16:37 16:37	1111 5 4 90	8,2400 8,2400 8,2400 8,2400	2 6 1 12	120 816 200 4729	8.2350 8.2300 8.2250 8.2200	8.2550 8.2600 8.2900 8.2950	649 1459 3296 551	2 2 4 2
MABION	8,3900	16:14	10	8.41	-0.12 %	522	8.2700	8.3800	1429	14	119	[+]
MAB	8.19 8.47	7.5700 9.2500	16:08 16:06 16:04 16:03	50 50 1 5	8,2600 8,3900 8,2600 8,3900	3 1 1 1	714 4 4 40	8.2600 8.2500 8.2400 8.2300	8.3900 8.4000 8.4100 8.4200	1540 281 643 755	1 2 1 1
MAKARONPL	22,0000	16:22	143	21.50	0.92 %	126	21.6000	22.0000	271	3	69	[+]
MAK	21.50 22.15	19.3600 23.6500	16:22 16:22 15:54 15:39	49 8 5 2	21,9500 21,8000 21,6000 21,8000	1 3 3 2	48 219 100 255	21.5500 21.5000 21.4500 21.4000	22.1000 22.1500 22.2000 22.2500	47 354 200 100	1 4 2 1
MANGATA	70,2000	16:31	31	70.40	-0.85 %	180	69.0000	70.2000	4	0	31	[+]
MGT	68.40 70.60	63.4000 77.4000	16:31 16:30 13:44 13:44	4 45 15 1	70,2000 70,0000 70,4000 70,2000	2 2 3 1	60 405 65 50	68.6000 68.4000 68.2000 68.0000	70.6000 70.8000 71.0000 71.2000	150 20 113 104	3 1 2 2
MARVIPOL	10,8500	16:35	15	10.70	-0.46 %	155	10.7000	10.8500	906	6	61	[+]
MVP	10.70 10.90	9.6400 11.7500	16:29 16:28 16:21 16:03	60 9 50 1	10,7000 10,8500 10,8500 10,9000	4 4 2 4	1189 844 157 547	10.6500 10.6000 10.5500 10.5000	10.9000 10.9500 11.0000 11.0500	5093 3301 2678 140	3 6 10 1
MAXCOM	6,0000	13:37	878	5.80	-1.64 %	4	5.8600	5.9800	382	2	11	[+]
MXC	5.60 6.00	5.2200 6.3800	13:37 13:37 12:57 12:57	270 2 2 4	5,9800 5,9800 5,9800 5,9800	1 1 1 1	4 2 207 275	5.8400 5.8200 5.8000 5.7800	6.0800 6.1000 6.1200 6.1400	4 258 4 218	1 1 1 1
MBANK	1 208,0000	16:37	8	1,259.50	-3.59 %	3095	1208.0000	1208.5000	32	28	34 669	[+]
MBK	1,208.00 1,259.50	1134.0000 1385.0000	16:37 16:37 16:37 16:37	2 1 1 3	1 208,0000 1 208,0000 1 208,0000 1 208,0000	1 1 2 1	1 9 19 1	1207.5000 1206.5000 1206.0000 1205.5000	1209.0000 1209.5000 1210.0000 1210.5000	57 42 100 15	3 6 1 2
MBWS	11,1000	09:06	30	11.10	-0.89 %	690	11.2000	11.7500	700	0	0	[+]
MBW	11.10 11.10	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	16 220 160 140	2 1 1 1
MCI	27,7000	16:01	24	28.00	-0.72 %	157	27.7000	28.0000	400	6	161	[+]
MCI	27.70 28.10	25.2000 30.8000	15:23 15:23 15:23 15:23	69 166 250 247	27,7000 27,7000 27,8000 27,9000	1 4 4 1	1820 199 675 1000	27.6000 27.5000 27.3000 27.2000	28.1000 28.2000 28.3000 28.4000	1074 200 192 371	2 1 1 3
MDIENERGIA	0,7760	12:56	1	0.77	0.78 %	20	0.7500	0.7740	687	0	0	[+]
MDI	0.77 0.78	0.6920 0.8440	12:56 09:00 09:00 09:00	9 5 5 2	0,7680 0,7680 0,7700 0,7760	3 3 1 2	1040 10429 10 39	0.7420 0.7400 0.7380 0.7340	0.7760 0.7780 0.7820 0.7860	4704 34 36 33	1 1 1 1
MEDICALG	27,1000	16:37	80	27.95	-2.69 %	51	27.0000	27.1500	334	37	1 000	[+]
MDG	26.80 28.00	25.2000 30.7000	16:37 16:37 16:35 16:32	4 1 1 10	27,1000 27,0500 27,1000 27,1000	4 8 5 12	160 1054 623 2977	26.9500 26.9000 26.8500 26.8000	27.2000 27.2500 27.3000 27.3500	1 1 300 3	1 1 1 1
MEDINICE	65,9000	16:37	80	63.60	5.44 %	28	65.5000	65.9000	140	86	5 521	[+]
ICE	61.60 67.50	57.3000 69.9000	16:37 16:37 16:37 16:36	210 40 15 24	65,9000 65,9000 65,8000 65,7000	2 3 2 3	51 200 510 540	65.4000 65.3000 65.2000 65.1000	66.0000 66.1000 66.2000 66.3000	337 321 125 443	2 3 3 2
MENNICA	47,6000	16:36	1	47.10	1.06 %	52	47.4000	47.6000	390	2	90	[+]
MNC	47.10 48.20	42.4000 51.8000	16:30 16:27 16:23 16:23	5 10 1 10	47,6000 47,6000 47,6000 47,6000	3 3 1 1	528 66 5 40	47.1000 47.0000 46.8000 46.3000	48.0000 48.2000 48.3000 48.4000	72 8 50 80	1 1 1 1
MERCATOR	52,5000	16:16	60	51.80	-0.19 %	25	52.1000	52.5000	180	3	157	[+]
MRC	51.50 52.60	46.6500 56.9000	16:06 16:06 16:00 16:00	32 68 21 79	52,6000 52,5000 52,6000 52,6000	2 2 3 3	317 158 126 201	52.0000 51.9000 51.8000 51.7000	52.6000 52.7000 52.8000 52.9000	188 147 40 318	2 2 1 4
MERCOR	12,2500	16:37	1	12.20	0.41 %	400	12.1000	12.2500	2	1	13	[+]
MCR	11.95 12.40	11.0000 13.4000	16:08 16:08 14:26 14:26	7 3 10 10	12,0000 12,0000 12,2000 12,2000	1 4 3 7	3 192 67 1218	12.0500 12.0000 11.9500 11.9000	12.3000 12.3500 12.4000 12.4500	220 371 47 648	2 2 2 5
MEXPOLSKA	3,8400	16:32	10	3.93	-1.54 %	398	3.8300	3.8900	50	5	18	[+]
MEX	3.71 3.93	3.5400 4.3200	16:09 14:51 14:20 14:18	2 2 2 2	3,8300 3,8300 3,8200 3,8100	1 1 1 2	181 998 20 550	3.8200 3.8100 3.7500 3.7200	3.9000 3.9200 3.9300 3.9400	50 318 2623 1113	1 1 3 1
MFO	35,0000	15:27	1	34.90	0.29 %	142	35.0000	35.6000	475	0	17	[+]
MFO	34.60 35.00	31.5000 38.3000	15:27 14:52 14:28 14:15	59 7 1 77	35,0000 35,0000 34,9000 34,9000	1 1 2 1	100 100 113 171	34.6000 34.3000 34.2000 34.1000	35.8000 36.0000 36.2000 36.9000	49 100 200 386	1 1 1 3
MILKILAND	1,7500	14:31	85	1.75	0.92 %	1011	1.7240	1.7300	3526	1	1	[+]
MLK	1.72 1.75	1.5760 1.9240	13:57 13:52 13:49 11:54	100 10 18 10	1,7500 1,7500 1,7240 1,7240	3 10 2 3	3585 6967 3010 1966	1.7220 1.7200 1.7160 1.7140	1.7500 1.7560 1.7580 1.7600	21566 129 250 3000	4 1 1 2
MILLENNIUM	18,7450	16:38	332	19.50	-0.56 %	874	18.7450	18.7600	3740	301	5 703	[+]
MIL	18.75 19.80	17.5500 21.4500	16:38 16:38 16:38 16:38	406 3 32 101	18,7450 18,7450 18,7450 18,7450	1 2 2 2	50 649 724 135	18.7400 18.7300 18.7250 18.7200	18.7650 18.7750 18.7800 18.7850	604 1050 406 237	2 2 1 1
MIRACULUM	0,6300	13:37	2500	0.66	-1.56 %	3000	0.6320	0.6460	3440	8	5	[+]
MIR	0.63 0.66	0.5940 0.7220	13:37 10:56 10:47 10:30	500 2000 2000 1000	0,6300 0,6320 0,6340 0,6340	3 2 1 1	12700 3334 5500 2000	0.6300 0.6260 0.6240 0.6220	0.6480 0.6500 0.6580 0.6600	3400 5000 4329 14685	1 1 2 3
MIRBUD	11,6500	16:37	386	11.90	-2.75 %	1853	11.6300	11.6500	1033	282	3 284	[+]
MRB	11.48 11.98	10.7100 13.0900	16:37 16:36 16:35 16:34	11 440 1 2	11,6500 11,6500 11,6600 11,6600	3 7 1 3	223 1261 682 1782	11.6200 11.6000 11.5900 11.5800	11.6600 11.6700 11.6900 11.7000	450 86 775 144	1 1 2 2
MLPGROUP	105,0000	16:18	25	104.00	0.00 %	2	104.5000	105.0000	24	2	177	[+]
MLG	104.00 105.00	93.6000 114.0000	16:17 16:14 16:11 16:11	100 54 16 34	105,0000 105,0000 105,0000 105,0000	2 1 1 1	69 100 36 5	104.0000 103.0000 102.0000 101.5000	106.0000 107.0000 108.5000 109.5000	210 48 3 5	4 2 1 1
MLSYSTEM	15,2000	16:36	200	15.24	-1.81 %	1	15.1800	15.3000	1420	4	60	[+]
MLS	15.12 15.50	13.7200 16.7600	16:36 16:36 16:36 15:58	200 120 100 15	15,3000 15,3000 15,3000 15,4200	1 1 2 5	200 1 200 364	15.1600 15.1400 15.1200 15.1000	15.4000 15.4200 15.4400 15.4600	40 415 141 8	1 2 2 3
MOBRUK	347,0000	16:37	16	354.00	-0.57 %	19	346.5000	348.5000	31	3	884	[+]
MBR	346.00 354.00	319.0000 389.0000	16:37 16:36 16:36 16:36	6 4 2 8	347,0000 347,0000 346,5000 347,0000	3 3 11 1	18 64 86 10	346.0000 345.5000 345.0000 344.5000	349.0000 349.5000 350.0000 351.0000	41 191 308 182	3 5 4 1
MODIVO	88,2600	16:38	22	94.64	-6.74 %	251	88.2600	88.2800	418	936	84 106	[+]
MDV	88.12 95.00	85.1800 104.1000	16:37 16:37 16:37 16:37	1 20 1 272	88,2800 88,2600 88,2800 88,2800	15 6 27 3	1651 21280 2520 160	88.2400 88.2200 88.2000 88.1800	88.3000 88.3200 88.3400 88.3600	626 126 612 90	4 1 4 1
MOJ	1,7500	09:08	74	1.75	0.00 %	666	1.7500	1.8000	4280	0	0	[+]
MOJ	1.75 1.75	1.5800 1.9200	16:38 14:50 12:51 09:18	300 20 3000 300	1,7500 1,8000 1,8000 1,8000	1 2 1 1	1095 5500 1209 498	1.7400 1.7000 1.6200 1.6000	1.8500 1.8700 1.8900 1.9500	477 5303 750 2420	1 2 1 1
MOL	48,1800	16:17	5	48.46	-0.58 %	1000	47.9200	48.2000	1010	2	103	[+]
MOL	47.32 48.50	43.6200 53.3000	16:11 15:35 15:31 15:03	10 1 25 175	47,8000 47,7600 48,0000 47,7400	1 1 2 1	25 30 265 1000	47.8800 47.7600 47.7000 47.6800	48.4200 48.5000 49.0000 49.4000	1000 40 17 30	1 2 1 1
MOLECURE	5,7400	16:34	50	5.27	9.33 %	250	5.7200	5.7400	430	175	1 002	[+]
MOC	5.26 5.99	5.2200 6.3600	16:31 16:31 16:26 16:26	60 60 8 32	5,7400 5,7400 5,7000 5,7000	4 2 1 1	1871 302 25 1000	5.7000 5.6300 5.6200 5.6100	5.7500 5.7600 5.7700 5.7800	1821 315 4 12862	2 2 2 1
MONNARI	6,1000	15:56	70	6.00	1.67 %	1438	6.0000	6.0400	500	2	10	[+]
MON	6.00 6.10	5.4000 6.6000	15:56 15:56 14:07 13:51	195 35 190 210	6,0800 6,0400 6,0400 6,0400	1 2 4 1	18 202 354 400	5.9800 5.9000 5.8800 5.8600	6.1000 6.1200 6.1400 6.1600	428 250 500 920	1 1 1 2
MOSTALPLC	14,1500	15:31	2	14.40	0.00 %	65	14.1000	14.1500	198	1	10	[+]
MSP	14.05 14.40	13.0000 15.8000	15:18 14:48 14:47 14:47	5 10 1 113	14,1000 14,1000 14,1000 14,1000	5 4 2 3	312 934 52 434	14.0500 14.0000 13.9500 13.7000	14.2500 14.3000 14.3500 14.4000	1 30 30 59	1 1 1 1
MOSTALWAR	5,2000	16:36	840	5.68	-9.41 %	2	5.2200	5.2600	10	96	515	[+]
MSW	5.14 5.68	5.1200 6.2400	16:36 16:36 16:36 16:33	100 50 67 19	5,2000 5,2000 5,2400 5,2400	1 2 6 6	2160 421 644 814	5.2000 5.1800 5.1600 5.1400	5.2800 5.3000 5.3200 5.3400	211 422 70 192	1 3 2 3
MOSTALZAB	6,7200	16:35	100	6.88	-2.33 %	96	6.7000	6.7200	147	58	392	[+]
MSZ	6.62 6.88	6.2000 7.5600	16:17 16:14 16:14 16:14	3 2000 3 15	6,7200 6,6900 6,6900 6,6900	1 2 2 4	200 327 980 1125	6.6800 6.6400 6.6300 6.6200	6.7300 6.7400 6.7500 6.7600	6897 505 4050 300	1 3 2 1
MOVIEGAMES	7,2900	16:32	2	7.34	-0.41 %	180	7.1500	7.2900	550	2	16	[+]
MOV	7.12 7.34	6.6100 8.0700	16:28 16:28 16:09 14:34	4 1 1 1	7,2900 7,2200 7,1600 7,2900	2 1 1 5	121 50 50 431	7.1200 7.0400 7.0300 7.0000	7.3000 7.3100 7.3500 7.3600	48 50 219 50	3 1 1 1
MURAPOL	41,6000	16:29	1	41.75	0.36 %	2	41.6000	41.7500	187	11	455	[+]
MUR	40.50 41.90	37.6000 45.9000	16:29 16:29 16:28 16:28	35 1 20 5	41,6500 41,6500 41,7000 41,7000	1 1 1 2	3 3 1 742	41.5500 41.5000 41.4500 41.3000	41.8000 41.8500 41.9000 41.9500	300 200 322 75	1 1 3 2
MUZA	9,4000	13:34	320	9.55	2.17 %	80	9.4000	9.5500	790	0	3	[+]
MZA	9.40 9.55	8.6000 10.5000	09:09 09:43 09:13 09:00	1 250 83 113	9,5500 9,2000 9,2000 9,2000	1 1 1 2	1 825 1 2	9.1500 9.1000 9.0500 9.0000	10.0000 10.5000 10.6000 10.7000	1000 526 500 120	1 1 1 1
MWTRADE	3,8400	13:49	50	3.50	9.71 %	200	3.5000	3.8200	76	2	9	[+]
MWT	3.30 3.84	3.1600 3.8400	13:43 11:29 11:29 10:07	200 200 300 495	3,6000 3,5000 3,5000 3,4000	1 3 1 2	6000 905 82 1002	3.4600 3.4000 3.3000 3.2000	3.8400 3.9600 4.0400 4.0800	992 503 300 498	4 3 1 1
NANOGROUP	2,5600	16:23	340	2.54	0.79 %	600	2.5400	2.5500	100	30	76	[+]
NNG	2.51 2.57	2.2900 2.7900	16:23 16:20 16:14 16:14	600 14 7 1727	2,5600 2,5700 2,5700 2,5650	2 1 4 1	690 1146 1450 1400	2.5200 2.5100 2.5000 2.4950	2.5600 2.5700 2.5750 2.5800	2560 822 7000 23345	1 2 1 2
NEPTIS	15,3000	14:51	150	15.10	1.32 %	130	14.9000	15.1000	410	2	24	[+]
YAN	15.10 15.30	13.6000 16.6000	14:51 14:51 14:51 14:51	135 140 200 356	15,3000 15,3000 15,2000 15,2000	2 3 2 2	155 1147 102 76	14.8000 14.7000 14.6000 14.5000	15.2000 15.3000 15.5000 15.6000	1844 690 740 892	1 2 4 5
NEUCA	701,0000	16:37	5	713.00	-2.77 %	7	700.0000	703.0000	7	2	1 599	[+]
NEU	695.00 720.00	642.0000 784.0000	16:37 16:35 16:34 16:34	1 1 16 1	701,0000 702,0000 701,0000 701,0000	5 1 2 5	36 1 30 80	699.0000 698.0000 697.0000 696.0000	704.0000 705.0000 706.0000 707.0000	2 23 85 110	2 5 3 2
NEWAG	117,4000	16:36	39	120.80	-2.49 %	9	117.4000	117.6000	33	17	1 984	[+]
NWG	116.20 121.00	108.8000 132.8000	16:36 16:36 16:36 16:36	36 1 48 20	117,4000 117,6000 117,4000 117,4000	5 13 3 3	330 733 462 123	117.2000 117.0000 116.8000 116.6000	118.0000 118.8000 119.0000 119.2000	34 153 470 574	1 4 5 4
NEXITY	1,1900	14:02	537	1.17	1.71 %	200	1.1600	1.1900	5463	21	24	[+]
NXG	1.17 1.20	1.0600 1.2800	14:02 11:53 11:46 11:25	300 920 1000 1000	1,1900 1,2000 1,2000 1,2000	1 1 1 2	200 200 200 6945	1.1500 1.1400 1.1300 1.1200	1.2000 1.2100 1.2200 1.2300	2580 200 11733 9650	1 1 3 2
NOCTILUCA	93,6000	16:36	68	93.90	0.11 %	16	93.5000	93.6000	2	2	198	[+]
NCL	93.50 95.50	84.6000 103.2000	16:36 16:36 16:36 16:33	50 40 20 11	93,6000 93,7000 93,7000 93,8000	1 1 3 3	40 22 107 107	93.2000 93.0000 92.5000 92.0000	95.0000 95.2000 95.3000 95.4000	83 10 19 148	2 1 1 5
NOVAVISGR	0,7230	15:40	50	0.71	1.26 %	39	0.7240	0.7310	300	124	89	[+]
NVG	0.70 0.74	0.6430 0.7850	15:09 15:07 15:07 15:07	257 200 98 100	0,7220 0,7220 0,7220 0,7230	1 1 2 4	4950 455 1939 3115	0.7230 0.7220 0.7210 0.7200	0.7320 0.7330 0.7340 0.7350	200 200 15 1387	1 1 1 1
NOVITA	101,0000	12:56	7	102.50	0.00 %	26	100.5000	101.0000	26	0	1	[+]
NVT	101.00 102.50	92.4000 112.5000	09:09 11:29 09:55 14:23	1 1 2 1	102,5000 101,0000 101,0000 103,5000	2 1 3 1	25 20 48 16	100.0000 99.2000 99.0000 98.6000	102.5000 103.0000 104.0000 105.0000	74 50 10 15	1 1 1 3
NTCAPITAL	0,6060	12:53	50	0.60	0.66 %	500	0.5700	0.6060	49	1	1	[+]
NTC	0.60 0.61	0.5440 0.6640	12:52 11:01 11:01 14:41	100 301 500 300	0,6060 0,6060 0,6040 0,6100	1 1 1 2	500 602 500 1703	0.5680 0.5660 0.5640 0.5620	0.6080 0.6100 0.6120 0.6140	500 12880 500 500	1 2 1 1
NTTSYSTEM	11,3500	16:22	58	10.85	5.58 %	100	11.2000	11.3000	500	18	202	[+]
NTT	10.65 11.35	9.7800 11.9000	16:18 16:15 16:01 15:30	1 780 20 80	11,3500 11,3000 11,3000 11,3000	1 2 1 2	222 978 740 2722	11.1500 11.1000 11.0500 11.0000	11.3500 11.4000 11.4500 11.5000	782 601 130 1146	4 2 2 3
ODLEWNIE	19,9500	16:31	353	19.90	-0.25 %	756	19.9000	20.2000	1269	40	822	[+]
ODL	19.85 20.90	17.9500 21.8000	16:30 16:29 16:28 16:28	70 77 45 70	19,9500 19,9500 19,9500 19,9500	1 3 2 2	138 445 305 380	19.8500 19.8000 19.7500 19.7000	20.3000 20.4000 20.5000 20.6000	1531 5267 5840 225	3 5 4 1
ONDE	9,0500	16:09	85	9.15	-1.09 %	81	9.0500	9.0900	894	9	77	[+]
OND	9.00 9.15	8.2400 10.0600	16:05 15:31 15:16 15:07	165 22 54 177	9,0500 9,0900 9,0300 9,1000	1 5 1 4	2 3735 400 1205	9.0400 9.0300 9.0200 9.0100	9.1000 9.1200 9.1500 9.1600	3750 5 159 193	4 1 1 1
ONEMORE	3,0400	16:34	50	3.14	-2.88 %	152	3.0200	3.0400	3450	247	759	[+]
OML	3.01 3.14	2.8300 3.4500	16:27 16:27 16:27 16:27	348 99 30 123	3,0200 3,0200 3,0200 3,0200	10 13 3 8	14918 20505 2627 5681	3.0100 3.0000 2.9900 2.9800	3.0500 3.0600 3.0700 3.0800	42657 3650 2731 5300	1 1 2 2
ONESANO	0,6600	16:21	1997	0.68	-4.07 %	28	0.6600	0.6660	4675	46	31	[+]
ONO	0.66 0.68	0.6120 0.7480	15:56 15:52 14:34 14:31	2000 2752 3000 25	0,6580 0,6580 0,6580 0,6580	1 1 1 1	7777 5600 3333 989	0.6540 0.6520 0.6500 0.6480	0.6680 0.6720 0.6780 0.6800	1500 10000 2719 1168	1 2 2 1
OPONEOPL	89,9000	16:37	92	88.40	1.70 %	4	89.4000	89.9000	80	11	1 019	[+]
OPN	87.40 90.50	79.6000 97.2000	16:17 16:17 16:16 16:16	11 3 1 5	90,1000 89,3000 90,1000 90,1000	1 1 2 4	11 970 43 304	89.3000 89.2000 89.1000 89.0000	90.0000 90.3000 90.4000 90.5000	1257 10 133 69	1 1 3 4
OPTEAM	3,6800	16:31	282	3.60	2.22 %	590	3.5000	3.6800	3600	5	17	[+]
OPM	3.50 3.68	3.2400 3.9600	15:43 15:42 15:30 14:28	10 10 10 20	3,5000 3,6200 3,6800 3,6800	1 1 1 1	58 75 600 2270	3.4600 3.3600 3.3400 3.3200	3.7000 3.7200 3.9000 3.9600	1410 1126 500 1	3 2 1 1
ORANGEPL	14,2050	16:37	1333	14.31	-0.73 %	2466	14.2000	14.2050	2282	557	7 946	[+]
OPL	14.16 14.33	12.8750 15.7350	16:37 16:37 16:37 16:37	373 222 229 189	14,2050 14,2050 14,2050 14,2050	4 2 6 5	1898 49 1824 2143	14.1950 14.1900 14.1850 14.1800	14.2100 14.2200 14.2250 14.2300	805 569 1214 1373	2 2 3 3
ORCOGROUP	3,4600	09:08	692	3.46	1.17 %	4308	3.4600	4.5200	282	1	3	[+]
OPG	3.46 3.46	3.1200 3.8000	09:00 16:08 09:53 09:53	58 704 97 47	3,4600 3,4200 3,4200 3,4200	1 1 1 1	127 928 1028 20	3.4200 3.2800 3.2200 3.2000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
OTLOG	13,5200	11:28	14	13.20	2.42 %	102	13.2000	13.5000	1	0	1	[+]
OTS	13.20 13.54	11.8800 14.5200	11:03 11:03 10:11 10:11	6 1 5 9	13,5200 13,5200 13,5400 13,5400	2 1 1 2	120 200 109 290	13.1800 13.1000 13.0600 13.0400	13.5200 13.5400 13.5800 13.6000	280 2311 170 1869	1 6 1 1
OTMUCHOW	5,2000	14:38	10	5.28	-1.14 %	650	5.0000	5.2000	1443	0	0	[+]
OTM	5.20 5.28	4.7600 5.8000	09:00 13:21 09:40 09:00	1 1 3 5	5,2800 5,2600 5,0200 5,2800	2 2 1 1	521 1000 500 100	4.9800 4.9400 4.9000 4.8800	5.2800 5.3000 5.3200 5.3800	1400 199 189 223	2 1 1 1
PANOVA	16,6000	16:18	95	15.85	4.08 %	5	16.6000	16.7000	144	6	90	[+]
NVA	15.85 16.75	14.3000 17.4000	15:51 15:51 15:06 14:33	6 12 60 569	16,7000 16,2000 16,7500 16,7500	1 1 1 3	451 200 111 310	16.2000 15.9000 15.6500 15.6000	16.7500 16.8000 16.9000 16.9500	365 262 350 100	1 3 3 1
PASSUS	139,2000	16:33	1	136.60	1.31 %	16	139.2000	140.4000	72	6	886	[+]
PAS	135.80 141.80	123.0000 150.2000	16:33 16:16 16:11 16:09	14 1 1 25	139,2000 140,6000 140,6000 139,6000	2 1 1 2	129 20 217 39	139.0000 138.4000 138.2000 138.0000	140.6000 141.2000 141.4000 141.6000	5 27 38 266	1 1 2 2
PATENTUS	2,8900	12:27	1	2.89	0.00 %	654	2.8500	2.8900	359	1	2	[+]
PAT	2.85 2.89	2.6100 3.1700	12:27 12:24 11:24 09:48	124 500 35 9	2,8800 2,8500 2,8800 2,8900	2 2 2 1	1430 1000 700 74	2.8400 2.8300 2.8200 2.8100	2.9000 2.9300 2.9400 2.9500	860 500 1000 500	1 1 1 1
PCCEXOL	2,0600	16:37	5	2.09	-1.44 %	890	2.0500	2.0600	466	37	76	[+]
PCX	2.03 2.10	1.8850 2.2900	15:55 14:52 14:52 14:52	29 339 1025 1595	2,0600 2,0300 2,0300 2,0300	1 3 6 6	50 1223 3850 3005	2.0400 2.0300 2.0200 2.0100	2.0700 2.0800 2.0900 2.1000	5111 1500 15115 11876	4 3 9 9
PCCROKITA	67,8000	16:37	1	66.50	1.95 %	94	67.6000	67.8000	29	4	281	[+]
PCR	66.50 68.00	59.9000 73.1000	16:36 16:34 16:32 16:32	5 5 6 24	67,8000 67,8000 67,6000 67,6000	2 4 3 6	150 195 210 219	67.3000 67.2000 67.1000 67.0000	67.9000 68.0000 68.1000 68.2000	74 619 8 54	2 2 2 4
PCFGROUP	3,5000	16:27	532	3.51	-2.23 %	9943	3.4900	3.5400	1500	75	263	[+]
PCF	3.38 3.60	3.1550 3.8550	16:24 16:03 15:57 15:55	57 300 200 200	3,4800 3,4800 3,5000 3,5000	1 1 2 2	675 408 1400 880	3.4600 3.4300 3.4200 3.4100	3.5450 3.5500 3.5850 3.5900	1792 11519 420 620	2 3 2 1
PEKABEX	10,6800	16:02	100	10.90	-1.84 %	300	10.5000	10.6800	2440	10	108	[+]
PBX	10.46 10.98	9.8100 11.9800	16:02 15:46 15:46 15:46	300 54 150 250	10,6800 10,5000 10,5000 10,5000	1 1 1 2	100 95 30 296	10.4800 10.4600 10.4400 10.4200	10.7000 10.7600 10.7800 10.8000	195 3 6 5	1 1 2 1
PEKAO	248,2000	16:37	32	251.40	-0.64 %	228	248.1000	248.3000	508	152	38 107	[+]
PEO	248.10 251.50	226.3000 276.5000	16:37 16:37 16:37 16:37	82 160 7 9	248,2000 248,2000 248,2000 248,1000	14 4 4 2	409 183 406 68	248.0000 247.9000 247.8000 247.7000	248.4000 248.5000 248.6000 248.7000	348 230 700 159	5 6 6 5
PEPCO	28,6100	16:37	58	28.20	1.27 %	1417	28.5900	28.6100	1139	1 136	32 497	[+]
PCO	28.15 28.84	25.3800 31.0200	16:37 16:37 16:37 16:37	235 29 59 120	28,6100 28,6200 28,6200 28,6200	2 1 3 1	13 200 1425 336	28.5800 28.5700 28.5600 28.5500	28.6200 28.6300 28.6400 28.6500	1506 1539 450 1228	2 4 3 4
PEPEES	0,8400	15:46	441	0.84	-1.41 %	2891	0.8400	0.8580	115	1	1	[+]
PPS	0.84 0.86	0.7560 0.9240	15:46 15:46 11:05 09:00	57 2 101 667	0,8420 0,8520 0,8600 0,8400	1 2 2 1	100 1060 2061 9260	0.8360 0.8340 0.8320 0.8300	0.8600 0.8640 0.8660 0.8680	2973 167 2000 1780	2 1 1 1
PGE	10,3900	16:37	537	10.45	-0.29 %	4946	10.3900	10.3950	3740	1 967	20 537	[+]
PGE	10.34 10.58	9.4020 11.4850	16:37 16:37 16:37 16:37	289 2 5 600	10,3900 10,3950 10,3950 10,3850	5 7 1 2	3335 1225 29 2724	10.3850 10.3800 10.3750 10.3700	10.4000 10.4050 10.4100 10.4150	671 2 342 1950	2 1 2 4
PGFGROUP	0,4750	13:59	20	0.49	-1.04 %	570	0.4760	0.5000	2700	3	1	[+]
PGV	0.48 0.49	0.4410 0.5390	13:12 11:35 09:36 09:00	233 2700 62 5	0,4750 0,4750 0,4900 0,4900	2 1 1 1	5197 850 2222 2779	0.4750 0.4715 0.4660 0.4615	0.5020 0.5030 0.5040 0.5090	4002 10607 10000 15211	1 1 1 1
PHARMENA	3,4300	15:50	7	3.36	-2.56 %	26	3.3500	3.4200	760	2	7	[+]
PHR	3.35 3.49	3.0300 3.6900	15:48 15:48 15:48 15:48	474 200 186 7	3,3500 3,3600 3,3600 3,4300	1 2 1 1	348 1002 600 3	3.3300 3.3200 3.3000 3.2700	3.4300 3.4600 3.4700 3.4800	560 508 285 100	2 2 1 1
PHN	9,5800	16:21	148	9.62	-0.62 %	2	9.5800	9.6000	1822	5	44	[+]
PHN	9.56 9.62	8.6600 10.5500	15:52 15:05 13:25 13:25	210 3 450 700	9,5800 9,6000 9,5800 9,5800	1 3 2 5	3 910 1000 1151	9.5600 9.5400 9.5200 9.5000	9.6400 9.7000 9.7600 9.8800	8 124 300 1250	1 1 1 1
PHOTON	1,1100	15:48	697	1.11	-1.77 %	2065	1.1100	1.1200	2380	1	1	[+]
PEN	1.11 1.12	1.0000 1.2200	15:48 15:21 10:21 10:16	203 100 100 100	1,1100 1,1100 1,1200 1,1100	1 7 2 2	45 4512 63 545	1.1050 1.1000 1.0950 1.0800	1.1250 1.1300 1.1350 1.1450	390 530 15 398	1 2 1 1
PKNORLEN	126,8600	16:37	102	127.40	-0.49 %	298	126.8400	126.8600	89	838	106 209	[+]
PKN	126.00 127.48	114.6600 140.1400	16:37 16:37 16:37 16:37	298 50 165 11	126,8600 126,8400 126,8400 126,8400	5 1 3 1	151 30 311 121	126.8200 126.8000 126.7800 126.7600	126.9200 126.9400 126.9600 126.9800	299 299 258 122	1 1 4 2
PKOBP	100,2800	16:38	8	100.48	-0.34 %	8	100.2800	100.3400	1355	765	77 018	[+]
PKO	100.14 101.22	90.4400 110.5200	16:37 16:37 16:37 16:37	1 318 340 42	100,2800 100,3000 100,3000 100,3000	4 3 6 4	460 285 945 185	100.2600 100.2400 100.2200 100.2000	100.3600 100.3800 100.4000 100.4200	1492 458 592 1493	13 1 6 10
PKPCARGO	13,5100	16:36	183	13.87	-1.17 %	593	13.5000	13.5600	889	83	1 122	[+]
PKP	13.47 13.87	12.4900 15.2500	16:36 16:36 16:35 16:35	183 71 1 36	13,5100 13,5100 13,5600 13,5600	3 3 4 1	1215 50 150 50	13.4900 13.4800 13.4700 13.4600	13.5700 13.5900 13.6300 13.6400	720 929 500 1	2 1 1 1
PLAYWAY	251,0000	16:25	9	257.00	-1.38 %	61	250.0000	252.0000	4	3	851	[+]
PLW	248.00 258.00	231.5000 282.5000	16:19 15:54 15:54 15:54	10 1 1 4	250,0000 250,0000 250,0000 250,0000	3 4 11 5	13 32 87 148	249.0000 248.5000 248.0000 247.5000	252.5000 253.0000 253.5000 254.0000	35 8 87 33	3 2 4 3
PLAZACNTR	1,5140	16:09	411	1.48	0.53 %	3000	1.5120	1.5180	411	37	56	[+]
PLZ	1.48 1.53	1.3320 1.6280	16:09 16:09 15:57 15:49	676 4 228 1000	1,5140 1,5140 1,5140 1,5180	1 1 3 2	14341 500 1933 6000	1.5100 1.5040 1.5020 1.5000	1.5200 1.5220 1.5240 1.5260	1253 2541 981 1259	3 2 2 3
POINTGROUP	2,0400	15:52	86	1.70	20.35 %	4807	1.7500	2.0000	86	12	21	[+]
PGM	1.61 2.04	1.6750 2.0400	15:50 15:50 15:50 15:49	100 20 320 1	2,0400 2,0000 1,9400 1,9400	2 1 2 1	6000 1 8084 4688	1.6900 1.6150 1.6100 1.6000	2.0100 2.0200 2.0400 2.1800	2715 498 320 303	1 1 1 1
POLENERGIA	51,2000	16:35	1	51.50	-0.19 %	415	50.4000	50.7000	85	2	120	[+]
PEP	50.40 51.90	46.3500 56.6000	16:35 16:35 16:35 16:35	1 6 6 19	51,3000 50,5000 50,5000 50,5000	3 4 2 9	398 86 6 192	50.3000 50.2000 50.1000 50.0000	51.0000 51.2000 51.3000 51.4000	216 491 307 400	1 3 1 1
POLICE	7,5000	16:32	55	7.32	1.08 %	10	7.3600	7.5000	419	2	13	[+]
PCE	7.32 7.60	6.6000 8.0400	15:38 15:38 15:38 15:38	310 358 5 3	7,5200 7,5200 7,4800 7,4000	2 2 4 3	201 219 1206 386	7.3400 7.3200 7.3000 7.2800	7.5400 7.5600 7.5800 7.6000	340 197 708 2377	2 1 3 5
POLIMEXMS	9,2150	16:37	715	9.51	-2.02 %	577	9.1850	9.1950	452	512	4 750	[+]
PXM	9.14 9.51	8.5550 10.4500	16:37 16:37 16:37 16:37	1 459 653 49	9,2100 9,2100 9,2000 9,2000	1 1 1 4	140 365 786 3788	9.1800 9.1750 9.1700 9.1650	9.2000 9.2100 9.2150 9.2250	553 452 1285 568	1 1 1 1
POLTREG	17,0000	16:34	90	16.95	0.89 %	250	16.8000	17.0000	110	5	82	[+]
PTG	16.60 17.05	15.3000 18.6000	16:34 16:13 16:04 15:29	10 153 6 120	17,0000 16,9500 16,8000 16,8000	1 3 1 2	200 742 100 1799	16.7500 16.7000 16.6500 16.6000	17.0500 17.1000 17.1500 17.2000	256 1163 750 829	1 1 1 2
POLWAX	1,0000	16:17	1655	1.01	-0.99 %	930	1.0000	1.0250	2078	51	52	[+]
PWX	1.00 1.03	0.9100 1.1100	16:17 16:17 16:17 15:48	2000 345 1000 1	1,0000 1,0000 1,0200 1,0250	4 3 1 3	140 3520 30 1611	0.9980 0.9960 0.9940 0.9900	1.0300 1.0350 1.0400 1.0450	7394 3125 63700 10	2 2 3 1
PRAGMAINK	2,8600	10:27	5	2.86	0.00 %	1950	2.8600	2.9000	955	0	0	[+]
PRI	2.86 2.86	2.5800 3.1400	10:27 10:27 10:27 09:01	5 5 5 5	2,8600 2,8600 2,8600 2,8600	1 2 2 1	2660 400 350 150	2.8400 2.8200 2.8000 2.7600	2.9200 2.9400 2.9600 2.9800	20 70 220 2635	1 2 3 2
PROCHEM	24,6000	16:34	1	24.70	-0.40 %	97	24.6000	24.9000	98	0	9	[+]
PRM	24.60 24.90	22.3000 27.1000	14:56 14:09 13:59 09:00	2 48 305 2	24,9000 24,9000 24,6000 24,7000	1 1 2 1	100 46 260 30	23.7000 22.6000 22.5000 21.5000	25.0000 25.4000 25.6000 26.0000	560 372 101 251	2 3 2 3
PROJPRZEM	17,4500	13:03	200	18.20	-2.24 %	74	17.4000	17.7000	1141	1	18	[+]
PJP	17.45 18.20	16.4000 20.0000	12:53 12:51 11:50 11:41	100 300 2 130	17,4500 17,4500 17,7500 17,7500	1 1 1 1	100 88 330 50	17.2000 17.1500 17.1000 16.8000	18.2000 18.2500 18.5000 18.6000	88 556 830 400	1 2 3 1
PROTEKTOR	1,2800	16:35	122	1.25	5.09 %	2057	1.2800	1.2880	16000	940	1 269	[+]
PRT	1.25 1.43	1.2340 1.5060	16:35 16:35 16:35 16:35	500 40 25 1000	1,2800 1,2800 1,2800 1,2820	1 3 1 1	1000 3040 1000 1160	1.2740 1.2700 1.2680 1.2660	1.2980 1.3000 1.3020 1.3040	1200 895 1274 1164	1 1 2 1
PTWP	139,5000	15:49	2	137.00	2.20 %	4	136.0000	139.5000	93	0	37	[+]
PTW	137.00 139.50	123.5000 150.5000	14:51 14:22 14:22 13:42	48 1 1 70	139,5000 139,5000 139,5000 139,5000	1 1 1 2	80 85 200 50	135.5000 135.0000 134.0000 133.0000	140.0000 142.0000 143.0000 144.0000	182 82 10 400	2 1 1 1
PULAWY	45,3000	16:32	8	45.50	0.89 %	159	44.8000	45.3000	15	1	35	[+]
ZAP	44.50 45.90	41.0000 50.0000	16:03 15:25 15:08 15:08	44 20 10 1	44,8000 44,8000 45,4000 45,3000	1 1 3 2	23 51 31 9	44.7000 44.5000 44.4000 44.3000	45.4000 45.6000 45.8000 45.9000	40 3 142 970	1 1 2 1
PURE	2,7350	16:35	100	2.86	-4.20 %	342	2.7300	2.7450	2286	218	599	[+]
PUR	2.71 2.86	2.5700 3.1400	16:34 16:28 16:28 16:28	1599 15 1 2	2,7350 2,7800 2,7800 2,7600	4 4 3 6	2522 1144 1220 4558	2.7250 2.7200 2.7100 2.7050	2.7600 2.7700 2.7750 2.7800	800 2304 50 8059	1 2 1 4
PZU	68,5400	16:37	1	68.78	-0.32 %	6831	68.5000	68.5400	1252	576	39 775	[+]
PZU	68.52 69.40	61.9200 75.6400	16:37 16:37 16:37 16:37	1 50 50 180	68,5400 68,5200 68,5400 68,5200	5 1 6 3	103 20 1401 244	68.4800 68.4600 68.4400 68.4200	68.5600 68.5800 68.6000 68.6200	1039 663 1983 274	6 3 5 3
QNATECHNO	50,0000	16:35	1	44.50	15.47 %	10	48.9000	50.0000	1999	36	1 785	[+]
QNA	44.50 53.60	44.1000 53.6000	16:35 16:34 16:34 16:28	1297 94 6 26	50,0000 50,2000 50,2000 50,2000	1 3 2 2	37 213 218 27	48.8000 48.5000 48.4000 48.2000	50.2000 50.4000 50.6000 50.8000	2343 100 259 100	1 1 2 1
QUERCUS	12,4400	16:21	397	12.46	0.00 %	699	12.4400	12.5000	430	68	851	[+]
QRS	12.30 12.48	11.2200 13.7000	16:21 16:21 16:21 16:20	1244 182 420 544	12,4400 12,4400 12,4400 12,4400	1 3 1 1	501 154 10 30	12.3200 12.3000 12.2800 12.2600	12.5400 12.6000 12.6600 12.7000	2900 500 500 200	1 1 1 1
RAFAMET	48,5000	12:39	28	48.50	-1.02 %	20	48.0000	48.5000	40	0	1	[+]
RAF	48.50 48.50	43.6500 53.3000	16:10 12:21 11:29 09:54	2 8 20 12	49,0000 48,5000 49,0000 48,5000	1 1 2 1	160 25 330 108	47.3000 47.0500 47.0000 46.7500	49.0000 49.5000 49.6000 50.0000	8 38 155 60	1 2 1 1
RAINBOW	147,7000	16:38	49	149.40	-0.87 %	1	147.6000	147.7000	177	91	13 590	[+]
RBW	147.70 150.90	134.5000 164.3000	16:38 16:38 16:38 16:38	320 201 100 50	147,7000 147,7000 147,7000 147,7000	2 1 2 8	38 54 280 635	147.5000 147.3000 147.1000 147.0000	147.8000 147.9000 148.0000 148.1000	18 18 18 72	1 1 1 2
RANKPROGR	4,0600	14:37	5	4.03	2.01 %	500	4.0400	4.0600	1990	6	24	[+]
RNK	4.03 4.06	3.6250 4.4250	14:16 10:49 10:18 10:18	350 5 565 435	4,0400 4,0600 4,0300 4,0350	1 1 1 1	850 25933 1500 1500	4.0350 4.0300 3.9800 3.9750	4.0850 4.0900 4.0950 4.1000	1500 1500 2557 1167	1 1 1 1
RAWLPLUG	15,2000	14:18	164	15.25	-0.33 %	128	14.8500	15.2000	80	0	3	[+]
RWL	15.20 15.25	13.7500 16.7500	09:00 17:00 17:00 16:14	1 36 98 82	15,2500 15,2500 15,2500 15,0500	1 1 3 1	160 100 230 1110	14.8000 14.7000 14.6500 14.6000	15.2500 15.3000 15.5000 15.6000	93 67 1200 2000	1 1 2 2
RELPOL	5,9000	15:32	2	5.94	-1.01 %	7	5.7200	5.9000	5	1	6	[+]
RLP	5.66 5.94	5.3600 6.5200	15:32 15:32 15:32 15:32	2 5 5 2	5,8600 5,8600 5,8200 5,8200	1 5 2 4	7 574 1535 1495	5.6800 5.6600 5.6400 5.6200	5.9200 5.9400 5.9600 5.9800	23 2230 1455 140	4 1 4 2
REMAK	11,3000	09:00	7	11.30	0.00 %	60	11.1000	11.3000	158	0	0	[+]
RMK	11.30 11.30	10.2000 12.4000	11:48 09:50 09:50 09:47	5 29 41 10	11,3000 11,0500 11,0500 11,3000	1 3 1 1	971 192 60 45	11.0500 11.0000 10.9500 10.9000	11.4000 11.4500 11.7000 12.1500	288 13 63 232	1 1 1 1
RENDER	77,0000	16:27	200	76.20	1.05 %	16	77.2000	79.6000	110	1	52	[+]
RND	76.20 80.60	68.6000 83.8000	16:27 16:27 16:27 16:27	20 18 3 1	77,0000 77,2000 77,2000 77,4000	2 2 1 2	44 230 200 213	77.0000 76.8000 76.6000 76.4000	79.8000 80.0000 80.6000 80.8000	20 10 86 10	1 1 3 1
ROPCZYCE	21,8000	15:43	6	22.30	-2.68 %	19	21.8000	22.2000	122	0	4	[+]
RPC	21.80 22.30	20.1000 24.5000	15:43 15:43 11:26 09:35	10 29 11 71	21,8000 21,8000 22,2000 21,8000	4 3 4 1	57 80 649 10	21.7000 21.6000 21.5000 21.4000	22.3000 22.4000 22.5000 22.6000	163 140 588 316	3 4 2 3
RYVU	25,3000	16:35	4	25.40	1.00 %	16	25.3000	25.3500	468	17	417	[+]
RVU	25.05 25.40	22.9000 27.9000	16:35 16:28 16:28 16:26	48 12 7 90	25,3000 25,3000 25,3000 25,3000	4 9 2 1	277 1432 82 250	25.0500 25.0000 24.9500 24.8500	25.4000 25.4500 25.5000 25.5500	1 252 352 2	1 6 4 2
SANOK	21,8000	15:43	30	22.00	0.00 %	213	21.8000	22.0000	352	0	4	[+]
SNK	21.80 22.00	19.8000 24.2000	15:43 15:08 13:13 11:12	14 50 1 42	21,8000 22,0000 21,8000 21,8000	2 3 2 3	300 274 62 252	21.7000 21.6000 21.5000 21.4000	22.2000 22.4000 22.5000 22.8000	200 51 65 257	1 1 2 2
SANPL	653,2000	16:37	8	657.00	-0.43 %	73	653.0000	653.4000	45	28	18 456	[+]
SPL	651.20 661.60	591.4000 722.6000	16:37 16:37 16:36 16:36	7 15 18 15	653,2000 653,2000 653,8000 653,6000	2 1 1 3	16 15 17 49	652.8000 652.6000 652.4000 652.2000	653.6000 653.8000 654.0000 654.4000	47 79 40 24	2 3 1 2
SANTANDER	45,7400	16:31	40	45.89	0.25 %	3000	45.5400	45.7000	10000	2	75	[+]
SAN	45.40 45.89	41.3050 50.4700	15:41 15:41 14:59 14:59	2 7 400 85	45,8900 45,6700 45,7000 45,6900	1 1 1 1	10000 5000 40 8	45.2800 45.0850 44.6000 44.5500	45.8150 45.8900 47.0000 47.5000	5000 178 166 5	1 2 3 1
SANWIL	1,3000	13:03	1642	1.31	-1.52 %	1560	1.3000	1.3250	1230	13	17	[+]
SNW	1.30 1.34	1.1800 1.4400	13:02 13:02 13:02 13:02	30 400 1200 278	1,3000 1,3000 1,3050 1,3050	3 3 2 5	10100 3021 2000 12535	1.2950 1.2900 1.2850 1.2800	1.3300 1.3350 1.3400 1.3450	400 3316 3509 250	1 2 3 1
SCANWAY	459,0000	16:37	20	468.00	-0.65 %	25	459.0000	460.0000	95	8	3 560	[+]
SCW	445.00 468.00	422.0000 514.0000	16:37 16:35 16:35 16:35	29 84 10 16	459,0000 460,0000 460,0000 460,0000	1 3 1 3	1 180 6 25	457.0000 455.0000 453.0000 452.0000	461.0000 462.0000 463.0000 464.0000	32 24 10 15	3 2 1 2
SCPFL	140,6000	16:19	95	139.80	0.72 %	14	140.2000	140.6000	12	2	279	[+]
SCP	138.20 140.80	126.0000 153.6000	16:18 16:17 16:16 16:15	1 20 10 3	140,8000 140,6000 140,6000 140,6000	1 1 2 1	1 5 51 123	139.8000 139.6000 139.4000 139.2000	140.8000 141.0000 142.0000 142.2000	206 100 51 40	4 2 2 1
SECOGROUP	35,4000	16:33	18	35.40	0.57 %	374	34.0000	35.4000	230	0	1	[+]
SWG	35.40 35.40	32.0000 38.8000	14:09 16:45 13:33 11:17	1 54 85 1	35,4000 35,2000 35,2000 35,2000	1 2 1 1	29 81 1 1	32.4000 32.0000 31.4000 31.2000	35.8000 36.0000 37.0000 37.2000	150 214 24 5	2 3 1 1
SEKO	10,1000	16:36	100	10.05	-0.49 %	861	10.1000	10.2000	6561	3	26	[+]
SEK	10.05 10.20	9.0600 11.0500	16:36 15:48 15:29 14:35	39 1 1 100	10,1000 10,1000 10,0500 10,1000	3 5 3 4	454 2498 115 553	10.0500 10.0000 9.9400 9.9000	10.2500 10.3000 10.3500 10.4000	471 798 710 891	1 3 1 6
SELENAFM	52,0000	16:33	40	51.20	1.56 %	773	51.0000	52.0000	727	8	423	[+]
SEL	50.80 52.40	46.1000 56.2000	16:28 16:28 16:27 16:27	2 6000 10 1	51,6000 51,6000 51,8000 51,8000	3 3 6 3	241 59 457 40	50.8000 50.4000 50.2000 50.0000	52.8000 53.2000 53.6000 53.8000	100 193 95 100	1 2 2 2
SELVITA	35,3000	16:36	10	36.40	-2.62 %	6737	35.2000	35.3000	468	34	1 210	[+]
SLV	35.20 36.40	32.8000 40.0000	16:33 16:29 16:26 16:26	10 10 1 384	35,3000 35,3000 35,3000 35,2500	3 3 13 2	356 232 4593 150	35.1500 35.1000 35.0000 34.9000	35.3500 35.5000 35.9500 36.0000	393 1 515 489	2 1 3 3
SFINKS	0,4400	16:26	1361	0.44	2.09 %	539	0.4400	0.4470	1489	71	31	[+]
SFS	0.44 0.45	0.3960 0.4820	15:24 15:24 15:05 13:57	900 100 50 5	0,4480 0,4460 0,4470 0,4470	1 1 1 1	360 460 5000 10000	0.4380 0.4360 0.4340 0.4330	0.4480 0.4500 0.4530 0.4540	13337 9970 1000 1940	3 3 1 1
SHOPER	42,0000	16:30	20	42.00	0.00 %	174	41.9000	42.0000	206	29	1 219	[+]
SHO	41.50 42.20	37.8000 46.2000	16:29 16:29 16:29 16:23	150 75 75 2	42,0000 42,0000 42,0000 42,0000	1 2 2 3	200 101 169 37	41.8000 41.7500 41.7000 41.6500	42.0500 42.1000 42.2000 42.3000	500 200 10 114	1 1 1 2
SILVANO	5,0600	15:56	71	5.06	0.00 %	2	4.9000	5.0600	299	0	0	[+]
SFG	5.06 5.06	4.5600 5.5600	16:23 09:19 16:19 16:19	177 200 56 48	5,0600 5,0400 4,8900 4,8900	1 1 1 1	311 100 1650 5	4.8700 4.8600 4.8500 4.8300	5.1000 5.1600 5.2000 5.2800	5 400 320 227	1 1 1 1
SIMFABRIC	1,6180	12:21	10	1.60	-0.37 %	236	1.5940	1.6180	90	1	2	[+]
SIM	1.59 1.62	1.4380 1.7540	12:20 11:39 10:17 10:10	286 114 10 280	1,6160 1,6160 1,6240 1,5920	1 3 1 1	1720 7989 10000 217	1.5920 1.5900 1.5820 1.5740	1.6200 1.6220 1.6240 1.6300	1219 881 537 500	1 1 1 1
SKARBIEC	34,0000	13:55	1	34.00	0.00 %	101	33.7000	33.8000	503	2	54	[+]
SKH	33.70 34.00	30.6000 37.4000	13:38 12:40 11:49 11:23	100 50 450 465	33,9000 33,7000 34,0000 34,0000	1 1 1 4	200 21 243 541	33.6000 33.5000 33.1000 33.0000	34.0000 34.4000 34.5000 34.6000	945 598 39 830	5 2 1 3
SKYLINE	1,3400	10:59	2	0.00	0.00 %	4400	1.2500	1.3400	5611	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	09:37 09:37 09:37 11:57	356 100 3925 1	1,2400 1,2400 1,2400 1,3400	1 1 1 1	6093 5000 5000 4000	1.2400 1.2000 1.1500 1.1000	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
SNIEZKA	86,0000	16:22	16	86.20	0.00 %	96	86.0000	86.8000	19	0	24	[+]
SKA	84.60 86.20	77.6000 94.8000	16:19 16:19 15:13 15:05	8 8 34 20	86,0000 86,2000 86,2000 86,0000	1 1 1 1	18 9 23 25	84.8000 84.6000 84.0000 83.8000	87.0000 87.4000 87.8000 88.0000	986 12 45 112	7 1 2 4
SONEL	14,4500	16:14	38	14.50	-0.34 %	197	14.4500	14.6500	13	1	12	[+]
SON	14.45 14.65	13.0500 15.9500	16:06 15:53 15:40 12:15	50 44 20 10	14,5000 14,5000 14,5000 14,6000	3 3 2 1	328 50 555 20	14.3000 14.2500 14.2000 14.1500	14.7000 14.8000 14.9000 15.0000	40 60 683 230	1 2 4 2
SOPHARMA	7,3800	16:06	7	7.12	1.37 %	53	7.1200	7.4200	81	0	0	[+]
SPH	7.12 7.38	6.4200 7.8200	13:32 16:49 16:07 15:52	12 5 1 1	7,1200 7,2800 6,9400 6,9800	1 1 1 1	200 96 178 76	7.1000 6.9200 6.9000 6.8000	7.4800 7.5000 7.5200 7.9400	188 694 188 194	1 3 1 1
SPYROSOFT	458,0000	16:09	2	446.00	2.69 %	18	455.0000	458.0000	14	0	132	[+]
SPR	446.00 463.00	402.0000 490.0000	15:38 15:09 15:09 14:35	15 1 2 3	458,0000 458,0000 458,0000 458,0000	1 1 1 1	1 1 1 1	454.0000 453.0000 452.0000 451.0000	460.0000 461.0000 462.0000 463.0000	4 17 38 153	2 1 1 3
STALEXP	2,8550	16:34	463	2.87	-0.35 %	5597	2.8550	2.8600	2500	176	506	[+]
STX	2.83 2.90	2.5800 3.1500	16:33 16:31 16:25 16:25	400 560 650 351	2,8550 2,8550 2,8550 2,8550	6 1 5 4	6379 1000 4848 7366	2.8500 2.8450 2.8400 2.8350	2.8650 2.8750 2.8800 2.8900	1428 4700 8035 4000	1 3 5 2
STALPROD	236,0000	16:18	2	240.00	-0.42 %	24	236.0000	237.0000	4	0	73	[+]
STP	236.00 240.00	216.0000 264.0000	15:29 15:01 15:01 15:01	2 5 20 5	237,0000 236,0000 236,0000 236,0000	3 4 6 5	52 29 53 90	235.0000 234.0000 233.0000 232.0000	238.0000 239.0000 240.0000 241.0000	65 65 75 30	2 2 6 3
STALPROFI	8,4000	16:32	70	8.42	0.00 %	400	8.3800	8.4000	587	5	42	[+]
STF	8.36 8.48	7.5800 9.2600	15:29 15:20 15:20 15:19	23 107 150 400	8,4000 8,4000 8,4000 8,4000	6 2 2 2	1253 659 976 260	8.3600 8.3400 8.3000 8.2800	8.4400 8.4600 8.4800 8.5000	323 600 643 2240	2 2 3 4
STAPORKOW	4,6400	14:52	134	4.66	-1.69 %	64	4.6600	4.7000	10	1	5	[+]
ZUK	4.64 4.66	4.2000 5.1000	14:52 14:52 14:18 13:11	706 3 5 1	4,6400 4,6600 4,6600 4,6600	1 2 1 1	666 2406 1700 3	4.6400 4.6200 4.6000 4.5800	4.7200 4.7400 4.8000 4.8800	48 500 2750 3357	1 1 2 3
SUNEX	2,8300	16:34	20	2.92	-3.08 %	180	2.8300	2.8650	364	15	43	[+]
SNX	2.80 2.92	2.6250 3.2050	16:28 16:23 16:19 16:16	364 1000 100 4000	2,8300 2,8300 2,8300 2,8300	1 1 1 6	100 1000 500 4251	2.8250 2.8100 2.8050 2.8000	2.8700 2.8750 2.8800 2.8900	100 1193 459 815	1 2 1 3
SYGNITY	79,9000	16:37	1	76.70	3.77 %	55	78.0000	79.9000	287	9	679	[+]
SGN	76.00 79.90	69.1000 84.3000	16:37 16:37 16:37 16:37	1 1 3 10	79,9000 78,0000 78,0000 78,0000	2 1 1 2	146 209 250 277	77.9000 77.8000 77.5000 77.4000	80.0000 80.1000 80.2000 80.5000	551 400 10 50	4 1 1 1
SYNEKTIK	291,8000	16:37	1	299.80	-2.08 %	46	291.8000	292.0000	14	23	6 854	[+]
SNT	291.00 299.80	270.0000 329.6000	16:37 16:37 16:37 16:36	1 2 1 1	291,8000 291,8000 291,8000 292,0000	5 3 1 26	153 10 100 323	291.6000 291.4000 291.2000 291.0000	292.2000 292.4000 292.6000 292.8000	32 29 26 37	3 3 2 2
SYNTHAVERSE	3,6200	16:23	13	3.64	-0.69 %	674	3.6200	3.6750	1680	26	93	[+]
SVE	3.61 3.70	3.2800 4.0000	16:22 15:50 15:50 15:34	13 31 69 200	3,6200 3,6850 3,6750 3,6250	2 6 2 7	1583 2091 103 2350	3.6150 3.6100 3.6050 3.6000	3.6800 3.6850 3.6900 3.6950	500 169 3412 4210	1 1 1 3
TALEX	17,9000	10:09	3	17.90	0.00 %	27	17.4000	18.0000	556	0	2	[+]
TLX	17.90 18.00	16.2000 19.6000	10:05 09:28 09:26 09:03	74 1 36 2	17,9000 18,0000 17,9000 17,9000	1 1 1 1	86 582 12 80	17.3000 17.2000 17.1000 16.2000	18.6000 18.9000 19.0000 19.1000	124 578 636 160	2 2 3 1
TARCZYNSKI	120,5000	15:49	8	120.00	0.42 %	71	118.0000	120.5000	172	0	9	[+]
TAR	120.00 120.50	108.0000 132.0000	14:49 13:03 13:02 12:33	20 1 3 6	120,5000 120,5000 120,5000 120,5000	2 4 2 5	51 27 93 29	117.5000 117.0000 116.0000 115.0000	121.0000 121.5000 122.0000 122.5000	56 63 151 4	8 1 7 1
TATRY MOUNTAIN	90,0000	15:58	46	90.00	6.51 %	180	85.0000	90.0000	19	0	6	[+]
TMR	89.00 90.00	81.0000 99.0000	15:58 14:42 14:42 11:25	7 1 1 8	90,0000 90,0000 89,0000 90,0000	1 2 1 1	1 15 30 30	84.0000 80.0000 78.5000 76.5000	92.5000 93.0000 94.0000 100.0000	12 118 168 6	1 1 2 1
TAURONPE	9,8400	16:37	2	9.96	-1.20 %	1699	9.8400	9.8420	2880	3 295	32 534	[+]
TPE	9.76 10.01	8.9660 10.9550	16:37 16:37 16:37 16:37	2 50 159 178	9,8420 9,8420 9,8420 9,8420	3 3 2 2	3224 844 1302 1179	9.8380 9.8360 9.8340 9.8320	9.8460 9.8480 9.8500 9.8540	6484 1467 2246 802	5 1 2 1
TENDERHUT	6,0400	13:46	10	5.96	1.00 %	50	5.9400	5.9600	50	0	1	[+]
THG	5.96 6.04	5.3800 6.5400	13:46 13:46 12:23 09:53	40 50 2 60	6,0200 5,9600 5,9800 5,9400	1 1 1 2	40 40 20 1332	5.9200 5.9000 5.8800 5.8600	6.0400 6.0600 6.0800 6.1000	30 40 30 1328	1 1 1 4
TERMOREX	0,7050	09:49	15	0.71	0.71 %	885	0.6800	0.6900	20001	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:49 09:49 09:49 09:49	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 1 1 2	500 410 500 11940	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	3361 15643 2701 500	2 4 2 1
TESGAS	2,0000	16:30	797	2.05	-0.99 %	700	1.9950	2.0000	171	9	18	[+]
TSG	2.00 2.05	1.8450 2.2500	16:30 14:06 13:25 12:02	32 2 222 446	2,0100 2,0300 2,0100 2,0100	2 1 3 1	4000 700 6877 700	1.9900 1.9850 1.9800 1.9750	2.0300 2.0500 2.0600 2.0700	1924 1000 7077 1276	3 1 3 1
TEXT	40,6400	16:37	42	40.80	0.05 %	203	40.5600	40.6600	494	51	2 064	[+]
TXT	40.26 41.42	36.7200 44.8800	16:37 16:37 16:37 16:36	189 556 44 7	40,6400 40,6800 40,6800 40,6800	1 1 1 1	200 167 500 500	40.5200 40.5000 40.4600 40.4200	40.6800 40.7800 40.8200 40.8600	359 189 94 106	1 1 1 2
TORPOL	71,4000	16:35	15	73.00	-2.19 %	141	71.4000	71.6000	321	9	631	[+]
TOR	70.90 73.00	65.7000 80.3000	16:33 16:33 16:33 16:33	51 42 51 89	71,4000 71,4000 71,4000 71,4000	2 1 1 1	131 2 50 95	71.0000 70.9000 70.8000 70.6000	71.7000 71.8000 71.9000 72.0000	312 7 236 51	3 1 2 2
TOYA	9,8000	16:35	321	9.89	-0.41 %	854	9.8000	9.8700	386	35	338	[+]
TOA	9.65 9.90	8.9100 10.8600	16:31 16:27 16:26 16:26	1 15 50 100	9,8700 9,8000 9,8100 9,8100	1 1 1 1	386 1 336 500	9.7600 9.7400 9.7200 9.7100	9.8800 9.8900 9.9000 9.9100	140 150 1450 1	2 2 4 1
TRAKCJA	4,2500	16:37	8	4.30	-2.52 %	1384	4.2300	4.2500	62	79	340	[+]
TRK	4.24 4.35	3.8700 4.7300	16:35 16:35 16:35 16:35	300 150 195 235	4,2400 4,2450 4,2450 4,2450	4 6 7 3	2657 2452 6419 5296	4.2250 4.2200 4.2100 4.2050	4.2650 4.2700 4.2750 4.2800	4300 4200 2 23	1 1 1 1
TRANSPOL	12,4500	16:36	50	12.40	2.89 %	193	12.2500	12.4500	615	16	192	[+]
TRN	11.70 12.50	11.2000 13.6000	16:35 16:27 16:27 16:27	7 50 20 70	12,2500 12,4500 12,4500 12,4500	1 1 1 1	360 333 500 666	12.2000 12.1500 12.1000 12.0500	12.5000 12.5500 12.6000 12.8000	2350 840 2000 1500	5 2 2 2
TSGAMES	110,6000	16:37	40	111.50	0.82 %	57	110.3000	110.6000	160	14	1 513	[+]
TEN	109.80 111.60	100.4000 122.6000	16:37 16:36 16:36 16:36	1 60 22 36	110,6000 110,3000 110,3000 110,4000	3 3 7 2	130 222 955 11	110.2000 110.1000 110.0000 109.9000	110.7000 110.8000 110.9000 111.0000	64 36 15 460	2 1 1 8
ULMA	61,5000	16:30	150	64.50	-3.91 %	44	60.0000	61.5000	110	0	28	[+]
ULM	61.50 64.50	58.5000 70.5000	13:38 12:50 12:04 11:57	200 98 3 2	61,5000 61,5000 61,5000 61,5000	1 1 2 2	22 34 35 17	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	590 125 40 41	2 2 1 1
ULTGAMES	14,0000	16:19	1	14.00	-0.71 %	1	13.7500	14.0000	219	2	22	[+]
ULG	13.70 14.10	12.6000 15.4000	16:18 15:19 15:17 15:17	30 71 1 5	13,9000 13,7000 13,7000 13,7500	2 2 2 1	228 620 27 300	13.7000 13.5000 13.3500 13.3000	14.0500 14.1000 14.1500 14.2000	163 275 120 300	1 1 1 1
UNIBEP	15,6800	16:34	500	15.00	6.38 %	475	15.6800	15.7600	646	19	295	[+]
UNI	14.84 15.80	13.5000 16.5000	16:33 16:32 16:26 16:26	6 35 61 439	15,7600 15,7600 15,7600 15,7000	2 2 1 1	42 42 100 2	15.5600 15.5000 15.4800 15.4400	15.7800 15.8000 15.8400 15.8600	278 171 490 40	1 1 1 1
UNICREDIT	289,2000	12:50	123	289.20	-0.03 %	14	285.4000	287.2500	1000	0	36	[+]
UCG	289.20 289.20	260.3000 318.1000	17:00 15:33 11:51 11:20	8 1 1 250	289,3000 291,5000 291,5000 291,5000	1 1 1 0	5 1000 60 0	285.1500 284.7000 26.0000 0.0000	289.2000 570.0000 0.0000 0.0000	60 1 0 0	1 1 0 0
UNIMOT	153,8000	16:37	30	153.20	0.39 %	81	153.4000	153.8000	426	6	885	[+]
UNT	152.20 153.80	138.0000 168.4000	16:37 16:37 16:33 16:32	25 124 9 112	153,6000 153,6000 153,4000 153,6000	2 3 3 3	103 199 321 230	152.8000 152.4000 152.2000 152.0000	154.0000 154.2000 154.4000 154.6000	2878 150 8 470	13 2 1 5
URTESTE	43,0000	16:25	35	42.50	-3.37 %	32	42.9000	43.3000	10	1	27	[+]
URT	41.50 43.80	38.3000 46.7000	15:03 14:58 14:58 14:12	10 60 8 10	43,0000 42,9000 42,9000 42,2000	1 1 2 1	1 31 11 180	42.5000 42.4000 42.2000 42.1000	43.5000 43.6000 43.8000 44.0000	9 30 16 50	1 1 1 1
VERCOM	134,2000	16:36	34	136.60	-1.76 %	67	133.6000	134.8000	47	9	1 216	[+]
VRC	133.00 136.60	123.0000 150.2000	16:36 16:36 16:36 16:36	20 20 27 2	134,2000 134,2000 134,2000 134,2000	1 1 3 1	50 99 117 100	133.4000 133.2000 133.0000 132.4000	135.0000 135.6000 135.8000 136.0000	45 4 119 100	2 1 2 2
VIGOSYS	664,0000	16:35	1	666.00	-0.30 %	92	656.0000	664.0000	69	5	3 590	[+]
VGO	650.00 674.00	600.0000 732.0000	16:03 16:02 16:01 15:55	2 2 1 19	666,0000 664,0000 656,0000 664,0000	2 2 1 2	1040 29 15 30	654.0000 650.0000 648.0000 646.0000	666.0000 668.0000 670.0000 672.0000	80 99 90 62	4 4 2 4
VINDEXUS	13,6500	16:11	15	14.00	-3.53 %	200	13.6500	13.8500	91	4	53	[+]
VIN	13.65 14.20	12.6000 15.4000	16:08 15:26 15:20 14:40	94 20 500 406	13,6500 13,8500 13,6500 13,6500	2 4 1 2	16 751 10 555	13.5500 13.5000 13.4500 13.4000	13.9000 13.9500 14.0000 14.1500	211 200 1075 100	1 1 1 1
VIVID	0,6350	14:45	500	0.65	-1.40 %	1637	0.6350	0.6450	4540	6	4	[+]
VVD	0.64 0.65	0.5810 0.7090	12:06 10:15 10:06 10:01	20 18 1 702	0,6350 0,6480 0,6480 0,6480	1 2 3 4	20 1020 2720 11616	0.6330 0.6320 0.6310 0.6300	0.6480 0.6490 0.6500 0.6570	2346 89 3192 40	1 4 8 2
VOTUM	46,5000	16:37	1210	46.75	-0.43 %	150	46.0000	46.6000	103	20	916	[+]
VOT	45.95 46.95	42.1000 51.4000	16:37 16:37 16:37 16:37	20 20 20 18	46,5000 46,5000 46,5000 46,3000	5 2 2 1	319 98 54 44	45.9500 45.9000 45.8500 45.7500	46.6500 46.7500 46.8000 46.8500	667 292 86 1000	4 2 1 1
VOXEL	101,4000	16:33	23	107.00	-5.94 %	91	101.4000	101.6000	23	24	2 486	[+]
VOX	100.60 107.00	96.3000 117.6000	16:32 16:32 16:32 16:31	6 11 21 24	101,6000 101,6000 101,6000 101,2000	4 21 8 10	201 474 1845 247	101.2000 101.0000 100.8000 100.6000	101.8000 102.0000 102.2000 102.4000	300 270 10 10	1 3 2 2
VRGSA	4,7700	16:25	20	4.72	1.06 %	22	4.7600	4.7700	765	41	192	[+]
VRG	4.70 4.79	4.2500 5.1800	15:57 15:39 15:20 15:20	500 16 4 630	4,7900 4,7900 4,7800 4,7900	1 1 2 1	850 944 1315 1000	4.7500 4.7400 4.7300 4.7200	4.7900 4.8000 4.8200 4.8400	1744 2245 300 2700	1 2 1 4
WARIMPEX	2,3100	15:22	10	2.33	-0.86 %	600	2.3000	2.3100	451	12	27	[+]
WXF	2.30 2.34	2.1000 2.5600	14:11 14:10 13:40 13:29	567 22 10 500	2,3000 2,3000 2,3000 2,3000	3 1 3 7	347 200 675 8744	2.2900 2.2800 2.2700 2.2500	2.3200 2.3400 2.3600 2.3900	21024 1083 1011 983	3 2 1 1
WASKO	8,3400	16:33	6	8.28	0.97 %	570	8.3400	8.4600	601	54	446	[+]
WAS	8.08 8.46	7.4600 9.1000	16:16 16:14 16:06 16:06	100 6 60 494	8,4600 8,4600 8,3400 8,4600	3 2 1 1	315 350 5080 190	8.3200 8.2600 8.2400 8.2200	8.4800 8.5000 8.5800 8.6000	4205 2809 1300 1818	3 3 2 3
WAWEL	790,0000	16:35	1	806.00	-1.25 %	10	790.0000	800.0000	2	0	39	[+]
WWL	786.00 808.00	726.0000 886.0000	13:33 13:09 13:09 13:09	1 7 2 1	800,0000 786,0000 790,0000 792,0000	4 1 1 2	12 10 4 9	786.0000 784.0000 782.0000 780.0000	802.0000 804.0000 808.0000 810.0000	6 5 7 235	1 1 1 2
WIELTON	5,7700	16:36	3	5.80	0.17 %	185	5.7300	5.7800	5	11	62	[+]
WLT	5.70 5.80	5.2200 6.3800	16:27 16:27 16:27 16:27	5 5 5 2	5,7900 5,7800 5,7700 5,7700	2 2 6 1	1410 972 6121 5	5.7200 5.7100 5.7000 5.6900	5.7900 5.8000 5.8100 5.8200	5110 6688 1014 997	4 9 4 1
WIKANA	8,0000	12:53	1	7.90	1.27 %	970	7.8000	8.0000	1429	2	19	[+]
WIK	7.55 8.00	7.1500 8.6500	12:53 12:39 12:39 11:29	634 326 1414 25	7,9000 7,9000 7,9000 7,9000	1 2 1 1	139 730 21 1869	7.1500 7.1000 7.0500 7.0000	8.1000 8.1500 8.2000 8.3000	201 3021 415 700	1 3 1 2
WIRTUALNA	57,3000	16:36	59	57.50	-0.52 %	142	57.3000	57.4000	64	18	1 033	[+]
WPL	57.20 57.50	51.8000 63.2000	16:36 16:33 16:33 16:31	5 48 6 112	57,3000 57,3000 57,3000 57,5000	4 11 23 8	510 3179 12316 1435	57.2000 57.1000 57.0000 56.9000	57.5000 57.6000 57.7000 57.8000	1646 2687 415 2439	11 6 7 9
WITTCHEN	16,0600	16:29	2	16.13	0.19 %	1	16.0500	16.0600	21	10	159	[+]
WTN	16.01 16.19	14.5200 17.7400	16:24 16:19 16:13 16:10	2 1 1 10	16,0600 16,0600 16,0600 16,0200	3 6 33 2	90 573 5736 314	16.0200 16.0100 16.0000 15.9900	16.0800 16.0900 16.1000 16.1100	35 120 2138 32	3 2 4 1
WOODPCKR	2,8600	14:55	270	3.00	-3.70 %	569	2.8300	2.8600	623	14	42	[+]
WPR	2.83 3.05	2.7000 3.3000	14:55 14:41 14:23 14:22	5 50 5 9	2,8600 2,8700 2,8600 2,8300	2 1 6 1	2010 500 10839 1	2.8200 2.8100 2.8000 2.7800	2.8700 2.8800 2.8900 2.9000	140 2630 2990 228	1 1 1 1
XPLUS	2,9500	16:36	1	2.63	9.26 %	1	2.9400	2.9500	643	17	48	[+]
XPL	2.63 2.97	2.6100 3.1700	16:35 16:35 16:32 16:24	718 1 101 98	2,8600 2,9500 2,9400 2,9100	1 1 1 1	2660 1250 282 53942	2.9000 2.8700 2.8600 2.8300	2.9800 2.9900 3.0000 3.0300	500 670 3463 300	1 1 2 1
XTB	105,9200	16:37	47	108.84	-2.49 %	174	105.9200	105.9800	245	278	29 661	[+]
XTB	105.68 108.84	97.9600 119.7200	16:37 16:37 16:37 16:37	1 50 50 38	105,9200 105,9400 105,9400 105,9400	10 4 6 5	554 141 324 294	105.9000 105.8800 105.8600 105.8400	106.0000 106.0400 106.0600 106.0800	31 175 87 78	3 2 2 2
XTPL	66,2000	16:35	5	66.50	-0.45 %	5	66.1000	66.2000	25	4	257	[+]
XTP	65.30 66.50	59.9000 73.1000	16:35 16:35 16:35 16:25	3 5 1 3	66,2000 66,2000 66,2000 66,2000	3 1 2 2	213 20 20 204	66.0000 65.7000 65.4000 65.3000	66.3000 66.4000 66.5000 66.7000	5 510 2700 5	1 2 3 1
YARRL	5,6600	16:32	114	5.56	1.80 %	60	5.5800	5.6600	1602	0	2	[+]
YRL	5.56 5.66	5.0200 6.1000	16:32 16:32 16:32 13:16	60 60 60 10	5,6400 5,6400 5,6400 5,6600	2 1 4 6	254 10 220 1385	5.5600 5.5400 5.5200 5.5000	5.6800 5.7000 5.7200 5.7400	114 350 1000 300	2 1 1 1
ZABKA	24,9000	16:37	191	24.97	-0.08 %	1763	24.8800	24.9000	12199	3 314	82 604	[+]
ZAB	24.80 25.15	22.4800 27.4600	16:37 16:37 16:37 16:37	47 49 447 530	24,9000 24,9000 24,9000 24,9000	1 5 2 1	1740 3302 579 1947	24.8700 24.8600 24.8500 24.8400	24.9100 24.9200 24.9300 24.9400	1718 4695 4862 3028	4 7 4 3
ZAMET	0,7860	12:46	20	0.78	0.00 %	702	0.7760	0.7860	977	4	3	[+]
ZMT	0.77 0.79	0.7020 0.8580	12:19 12:17 12:11 11:54	37 2 6 6	0,7840 0,7840 0,7840 0,7840	2 4 2 2	2259 3658 2615 26	0.7740 0.7720 0.7700 0.7680	0.7880 0.7900 0.7940 0.7960	2850 318 51 225	2 2 1 2
ZEPAK	19,1200	16:27	1	18.66	1.70 %	1110	19.1200	19.1600	76	14	276	[+]
ZEP	18.40 19.38	16.8000 20.5000	16:18 16:18 16:15 16:15	189 11 1 58	19,1000 19,1200 19,1200 19,1200	1 1 1 2	4603 123 126 167	19.1000 18.8400 18.8200 18.5200	19.1800 19.2000 19.2800 19.3000	2000 567 75 450	1 2 1 2
ZREMB	9,3400	16:35	11	9.70	-3.91 %	339	9.3600	9.4000	141	36	344	[+]
ZRE	9.20 9.70	8.7300 10.6600	16:30 16:29 16:29 16:29	120 299 60 17	9,3200 9,2500 9,3000 9,3000	1 1 2 1	450 130 206 355	9.3200 9.2600 9.2500 9.2300	9.4400 9.4900 9.5000 9.5200	216 220 685 200	2 1 1 1
ZUE	13,4500	16:37	60	14.15	-4.61 %	1	13.3500	13.4500	1019	97	1 331	[+]
ZUE	13.30 14.35	12.7500 15.5500	16:35 16:35 16:35 16:29	43 66 209 1	13,4500 13,4500 13,4500 13,4500	2 5 4 3	1002 1752 2155 1721	13.3000 13.2500 13.2000 13.1500	13.5000 13.6000 13.6500 13.7000	642 550 550 1500	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	133524.8	-0.41%	16:37
WIG20	3642.2	-0.67%	16:52
WIG20 Fut	3626.0	-0.22%	16:37
WIG20USD	1014.0	-0.61%	16:37
mWIG40	9153.8	-0.94%	16:37
sWIG80	31291.8	+0.29%	16:37

Notowania Świat
SPX500	7111.7	+0.04%	16:52
NDX100	26634.3	+0.17%	16:52
Nikkei	59349.2	+0.89%	8:45
DAX	24394.1	-0.10%	16:37
Ropa WTI	88.4	+1.12%	16:52
Złoto	4729.6	-1.89%	16:52

Notowania Waluty
EUR/PLN	4.23470	+0.08%	16:52
CHF/PLN	4.61800	+0.15%	16:52
USD/PLN	3.60149	+0.33%	16:52
EUR/USD	1.17582	-0.25%	16:52
GBP/USD	1.35206	-0.09%	16:52
USD/JPY	159.268	+0.32%	16:52

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
POINTGROUP	2.04	20.35%
QNATECHNO	50.00	15.47%
11B	168.10	14.51%
MWTRADE	3.84	9.71%
MOLECURE	5.74	9.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
MOSTALWAR	5.20	-9.41%
IDMSAPL	0.46	-8.80%
CAPITEA	0.57	-8.04%
MODIVO	88.26	-6.74%
Więcej ...
Rośnie:		121 Spółek
Bez zmian:		40 Spółek
Spada:		192 Spółek
Obrót:		1,446,635,020 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