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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4300	17:00	26	2.40	0.00 %	1620	2.3900	2.4300	951	4	9	[+]
06N	2.39 2.43	2.1600 2.6400	17:00 17:00 17:00 17:00	20 20 2 1	2,4300 2,4300 2,4300 2,4300	5 4 3 7	2058 1078 23 792	2.3800 2.3700 2.3600 2.3500	2.4400 2.4500 2.4600 2.4700	2634 2041 7042 15043	5 3 5 3
11B	149,0000	17:02	10	153.90	-3.18 %	24	148.7000	149.0000	138	9	1 325	[+]
11B	146.30 153.90	138.6000 169.2000	17:02 17:01 17:00 17:00	2 30 2 18	149,0000 149,0000 149,0000 149,0000	2 1 4 1	11 100 141 10	148.2000 148.1000 148.0000 147.2000	150.0000 151.1000 151.3000 151.8000	29 20 20 31	1 1 1 2
3RGAMES	0,6900	17:00	500	0.66	2.99 %	996	0.6760	0.6900	9416	187	128	[+]
3RG	0.66 0.70	0.5960 0.7280	16:49 16:47 16:47 16:44	41816 1000 100 450	0,6760 0,6760 0,6760 0,6760	1 1 1 1	1201 1201 100 22590	0.6740 0.6680 0.6660 0.6640	0.6920 0.6960 0.6980 0.7000	4304 2400 583 42600	2 1 1 4
4MASS	4,1900	17:00	2	4.31	-3.57 %	2	4.1350	4.1900	208	30	124	[+]
4MS	4.10 4.31	3.8800 4.7400	16:28 16:28 16:27 16:02	2 2 1877 605	4,1650 4,1650 4,1300 4,1300	1 4 1 2	1702 782 493 760	4.1300 4.1050 4.0900 4.0750	4.1950 4.2000 4.2350 4.2500	220 4010 762 10	2 3 1 1
ABPL	130,6000	17:00	25	131.20	-1.06 %	635	130.6000	130.8000	82	4	496	[+]
ABE	127.60 132.20	118.2000 144.2000	17:00 17:00 17:00 17:00	24 82 5 23	130,6000 130,6000 130,6000 130,6000	2 1 1 1	478 26 5 10	129.0000 128.2000 128.0000 127.8000	131.0000 131.6000 132.0000 132.2000	100 1 50 22	1 1 1 1
ACAUTOGAZ	21,7000	15:42	10	21.70	0.00 %	350	21.7000	21.8000	36	1	12	[+]
ACG	21.70 21.90	19.5500 23.8000	15:31 15:28 15:26 15:26	6 9 101 30	21,9000 21,9000 21,8000 21,8000	2 7 4 1	250 367 403 3	21.6000 21.5000 21.4000 21.3000	21.9000 22.0000 22.3000 22.4000	115 77 76 340	1 3 1 1
ACTION	29,5000	17:00	2	29.85	-1.34 %	1	29.1000	29.5000	2731	6	162	[+]
ACT	29.00 29.90	26.9000 32.8000	17:00 16:40 16:40 16:40	1 10 15 5	29,5000 29,5000 29,4500 29,4500	2 8 4 6	70 2657 20 153	29.0500 29.0000 28.9500 28.9000	29.5500 29.6000 29.6500 29.7000	1 1 1 20	1 1 1 2
ADIUVO	0,5640	17:00	2	0.57	-0.35 %	2312	0.5480	0.5640	998	7	4	[+]
ADV	0.55 0.57	0.5100 0.6220	16:04 16:03 15:11 15:11	2700 2 2986 20	0,5480 0,5480 0,5480 0,5520	2 1 1 2	9700 5500 2386 5157	0.5460 0.5400 0.5380 0.5320	0.5660 0.5680 0.5700 0.5720	3008 1021 500 1490	1 1 1 2
AGORA	8,4200	17:02	199	8.48	-0.24 %	218	8.4000	8.5000	480	4	36	[+]
AGO	8.38 8.54	7.6400 9.3200	17:00 16:38 16:38 16:37	1 173 25 1	8,4200 8,4600 8,4600 8,4400	3 2 4 6	552 400 125 3340	8.3600 8.3400 8.3200 8.3000	8.5200 8.5400 8.5800 8.6000	191 341 387 600	2 2 2 1
AGROTON	5,3700	17:00	21	5.30	1.70 %	100	5.2600	5.3700	179	8	42	[+]
AGT	5.21 5.40	4.7700 5.8300	14:54 13:43 13:43 13:41	200 142 125 50	5,2400 5,3000 5,3000 5,3000	1 1 1 2	66 101 2 1079	5.2500 5.2100 5.1600 5.1500	5.4000 5.4100 5.4200 5.4400	1614 55 520 185	3 1 3 1
AIGAMES	0,8240	17:00	2	0.82	0.00 %	100	0.7860	0.8240	526	1	1	[+]
ALG	0.78 0.82	0.7420 0.9060	15:13 12:40 12:25 09:53	11 2 30 415	0,8220 0,8240 0,7860 0,8240	3 1 1 1	5200 3071 1762 1300	0.7840 0.7820 0.7800 0.7700	0.8300 0.8500 0.8700 0.8760	598 1200 150 6890	1 1 1 1
AILLERON	17,0200	16:48	100	17.12	1.31 %	109	17.0200	17.0800	30	4	64	[+]
ALL	17.02 17.40	15.4200 18.8200	16:44 16:34 16:34 16:34	18 107 32 20	17,0400 17,0200 17,0400 17,0400	1 1 1 1	30 4 30 30	17.0000 16.9600 16.9400 16.9200	17.1600 17.1800 17.2000 17.2800	20 135 110 440	1 1 1 3
AIRWAY	0,3020	13:31	276	0.30	0.67 %	300	0.2975	0.3015	6634	17	5	[+]
AWM	0.29 0.30	0.2700 0.3300	13:31 12:48 12:48 12:47	394 103 3000 203	0,3000 0,3000 0,3000 0,3000	1 2 1 1	4100 13043 4000 5000	0.2950 0.2920 0.2910 0.2905	0.3020 0.3040 0.3050 0.3070	24374 1830 7500 3939	3 1 1 1
ALIOR	117,5500	17:03	199	120.00	0.34 %	100	117.5500	117.6000	68	396	46 453	[+]
ALR	115.75 120.40	108.0000 132.0000	17:00 17:00 17:00 17:00	1 160 100 100	117,5500 117,5500 117,5500 117,5500	2 1 2 2	155 3 17 2628	117.5000 117.3500 117.1000 117.0500	117.6500 117.7000 117.7500 117.8000	162 245 18 126	2 2 2 2
ALLEGRO	28,7950	17:04	100	29.81	-3.03 %	5734	28.7950	28.8150	2152	4 187	121 284	[+]
ALE	28.79 29.81	26.8300 32.7900	17:02 17:02 17:02 17:00	200 374 70 9891	28,7950 28,7950 28,7950 28,7950	8 5 1 1	3827 1328 12446 2	28.7900 28.7800 28.7750 28.7700	28.8400 28.8700 28.8800 28.8850	2612 2003 90722 8939	2 2 3 2
ALTA	1,5800	11:16	100	1.60	-3.95 %	1	1.5850	1.5950	266	1	2	[+]
AAT	1.58 1.60	1.4400 1.7600	11:15 11:15 10:48 10:03	89 12 742 1	1,5800 1,5850 1,5950 1,6000	1 1 1 1	4999 10 1029 3034	1.5800 1.5600 1.5500 1.5300	1.6300 1.6450 1.6500 1.6650	1 978 1014 750	1 1 1 1
ALTUSTFI	2,8900	16:10	40	2.83	1.05 %	20	2.8000	2.9000	447	41	110	[+]
ALI	2.55 2.92	2.5500 3.1100	15:21 15:20 15:15 15:14	455 200 250 6499	2,9100 2,9100 2,9200 2,9100	1 1 1 1	145 2000 3000 11700	2.6800 2.6700 2.6600 2.6500	2.9100 2.9200 2.9300 2.9400	4585 244 170 3076	2 1 1 3
AMBRA	18,1000	17:00	100	18.16	-0.55 %	270	18.0600	18.1000	532	8	144	[+]
AMB	18.02 18.18	16.3600 19.9600	16:44 16:43 16:38 16:35	1 5 3 152	18,1000 18,1000 18,1000 18,1000	2 3 33 1	6 462 5112 1	18.0400 18.0200 18.0000 17.9800	18.1600 18.1800 18.2000 18.3400	111 71 591 10	1 2 4 1
AMICA	51,1000	17:00	210	51.00	-1.54 %	2	50.9000	51.1000	220	27	1 366	[+]
AMC	50.10 51.20	45.9000 56.1000	17:00 17:00 17:00 17:00	44 100 47 99	51,1000 51,1000 51,1000 51,1000	1 1 2 1	50 1 59 100	50.8000 50.6000 50.5000 50.4000	51.2000 51.3000 51.4000 51.5000	96 246 246 50	1 1 2 1
AMREST	9,7600	17:00	101	10.26	-3.94 %	479	9.7600	9.8000	2000	220	2 188	[+]
EAT	9.76 10.34	9.2400 11.2800	17:00 17:00 17:00 17:00	446 185 101 111	9,7600 9,7600 9,7600 9,7600	4 2 1 1	1174 67 150 140	9.7000 9.6800 9.6700 9.6200	9.8900 9.9800 9.9900 10.2200	2000 174 500 2500	1 1 1 1
ANSWEAR	18,0200	17:00	442	19.00	-6.92 %	165	18.0000	18.1000	1500	30	540	[+]
ANR	17.80 19.10	17.1000 20.9000	17:00 17:00 17:00 17:00	24 16 184 14	18,0200 18,0200 18,0200 18,0200	1 1 4 1	65 100 1350 90	17.9400 17.9200 17.9000 17.8800	18.1400 18.2000 18.2400 18.2800	428 20 900 49	2 1 1 1
APATOR	23,9500	17:00	111	24.45	-2.24 %	1164	23.9000	23.9500	221	5	127	[+]
APT	23.85 24.45	22.0500 26.8500	17:00 16:48 16:35 16:34	11 40 56 9	23,9500 24,0000 24,0000 24,1000	3 3 1 2	583 2310 71 903	23.8500 23.8000 23.7500 23.7000	24.0000 24.1000 24.1500 24.2000	60 122 178 173	1 2 3 2
APLISENS	18,4500	17:00	2	18.15	-0.27 %	90	18.2500	18.4500	9	0	1	[+]
APN	18.15 18.50	16.3500 19.9500	15:49 11:58 11:58 09:20	10 1 1 1	18,2500 18,4500 18,4500 18,5000	1 1 2 1	1 94 213 300	18.2000 18.1500 18.1000 18.0000	18.5000 18.5500 18.6000 18.6500	1278 127 880 2	3 1 2 1
APSENERGY	4,1000	16:47	1	4.26	-3.76 %	599	4.0400	4.1000	199	24	98	[+]
APE	4.01 4.26	3.8400 4.6800	16:08 16:08 16:06 15:52	55 19 10 35	4,0300 4,0300 4,0300 4,0100	2 2 5 1	595 515 4504 500	4.0300 4.0100 4.0000 3.9900	4.1200 4.1300 4.1400 4.1500	3 1004 694 6	1 2 2 1
ARCHICOM	53,6000	17:02	22	54.40	-2.19 %	90	53.4000	53.6000	222	1	49	[+]
ARH	53.00 56.00	49.0000 59.8000	16:38 16:38 16:38 14:52	28 10 2 20	53,6000 53,8000 54,2000 53,8000	1 1 1 1	90 87 97 81	53.2000 53.0000 52.8000 52.2000	55.2000 55.4000 55.6000 55.8000	29 70 79 253	1 1 1 1
ARCTIC	6,2300	17:00	172	6.15	2.30 %	20	6.1900	6.2300	1027	100	615	[+]
ATC	6.01 6.28	5.5400 6.7600	17:00 16:47 16:46 16:43	28 400 1 10	6,2300 6,2400 6,2400 6,2400	1 2 2 1	485 2548 2002 255	6.1700 6.1600 6.1500 6.1400	6.2400 6.2500 6.2600 6.2700	222 2328 950 377	1 1 4 2
ARLEN	29,4000	16:42	58	29.90	-2.00 %	42	29.3500	29.4500	55	3	98	[+]
ARL	29.40 30.25	26.9500 32.8500	16:35 16:28 16:28 16:28	10 71 100 2	29,4000 29,4000 29,4000 29,4000	4 3 4 1	155 810 41 50	29.3000 29.2500 29.2000 29.1500	29.6500 29.7000 30.0000 30.1000	9 250 4575 25	1 1 6 2
ARTIFEX	23,1500	17:04	74	24.40	-5.12 %	402	22.9500	23.1500	489	28	650	[+]
ART	22.75 24.40	22.0000 26.8000	17:00 17:00 17:00 16:45	39 150 415 54	23,1500 23,1500 23,1500 23,1500	2 2 3 1	326 120 534 100	22.8500 22.7500 22.7000 22.6000	23.2000 23.3500 23.4000 23.8000	859 581 6 836	1 2 1 1
ASBIS	66,8000	17:02	190	68.50	-2.48 %	68	66.8000	66.8500	3005	254	16 921	[+]
ASB	65.70 68.50	61.6500 75.3500	17:00 17:00 17:00 17:00	42 122 181 180	66,8000 66,8000 66,8000 66,8000	2 1 2 2	162 1 9 9	66.7500 66.7000 66.6500 66.5500	66.9000 66.9500 67.0000 67.0500	629 788 842 802	1 1 2 2
ASMGROUP	0,2390	17:00	64	0.24	1.70 %	5661	0.2330	0.2390	2429	211	50	[+]
ASM	0.23 0.24	0.2150 0.2610	16:22 16:22 16:22 16:22	2493 1000 100 1407	0,2330 0,2330 0,2340 0,2340	2 6 5 2	25000 38433 135046 13000	0.2320 0.2310 0.2300 0.2260	0.2400 0.2410 0.2430 0.2440	18498 2571 7205 16340	2 1 1 1
ASSECOBS	90,8000	17:00	7	91.60	-0.22 %	20	89.2000	90.8000	76	1	93	[+]
ABS	88.60 91.60	82.6000 100.5000	16:17 16:17 16:15 16:15	1 1 1 85	90,8000 90,0000 91,0000 91,0000	2 1 1 4	52 15 15 119	89.0000 88.8000 88.6000 88.4000	91.0000 91.2000 91.4000 91.8000	46 70 10 1	4 3 1 1
ASSECOPOL	190,5000	17:03	50	194.50	-1.01 %	741	190.5000	190.6000	21	171	32 554	[+]
ACP	189.05 194.50	175.0500 213.9000	17:02 17:02 17:02 17:02	20 198 10 50	190,5000 190,5000 190,5000 190,5000	1 3 1 3	73 38 10 214	190.3500 190.3000 190.2500 190.2000	190.6500 190.7500 190.8000 190.8500	107 144 1698 167	2 2 2 2
ASSECOSEE	59,0000	17:00	1553	60.40	-2.32 %	52	58.9000	59.0000	3228	10	568	[+]
ASE	58.30 60.40	54.4000 66.4000	17:00 17:00 16:49 16:49	48 12 28 85	59,0000 59,0000 59,0000 59,0000	2 2 1 1	66 82 23 45	58.8000 58.7000 58.6000 58.5000	59.1000 59.6000 59.7000 59.9000	45 97 42 11	1 2 1 2
ASTARTA	55,1000	17:00	5	57.00	-3.33 %	90	55.0000	55.1000	80	24	1 332	[+]
AST	54.70 57.20	51.3000 62.7000	17:00 17:00 17:00 17:00	89 49 11 40	55,1000 55,1000 55,1000 55,1000	1 1 2 5	3 10 151 552	54.9000 54.8000 54.6000 54.5000	55.3000 55.4000 55.8000 55.9000	163 1200 80 68	2 1 1 2
ATAL	63,0000	17:00	7	62.50	0.96 %	155	62.1000	63.0000	160	7	410	[+]
1AT	61.50 63.00	56.3000 68.7000	17:00 17:00 17:00 17:00	48 120 25 7	63,0000 63,0000 63,0000 63,0000	1 1 1 3	200 30 100 22	62.0000 61.9000 61.6000 61.5000	63.4000 63.5000 63.7000 63.9000	75 120 100 750	2 2 1 1
ATENDE	3,3500	16:34	4	3.40	1.21 %	346	3.3500	3.4100	17	12	39	[+]
ATD	3.32 3.42	3.0600 3.7400	16:25 16:23 16:23 15:52	30 103 297 203	3,4100 3,4100 3,4100 3,4100	1 2 2 3	3 39 1943 752	3.3400 3.3300 3.3200 3.3100	3.4200 3.4300 3.4400 3.4500	1900 10 1921 1360	2 1 2 3
ATLANTAPL	18,2500	14:59	1	18.50	1.39 %	2	18.2500	18.4500	49	0	1	[+]
ATP	18.00 18.50	16.6500 20.3000	14:58 14:16 13:07 10:28	1 1 1 1	18,2500 18,2500 18,4500 18,5000	2 1 2 3	470 50 126 346	18.0000 17.5500 17.5000 17.4500	18.5000 18.6000 18.6500 18.7500	253 420 54 27	2 1 1 1
ATMGRUPA	4,1600	17:00	63	4.19	-0.72 %	1437	4.1600	4.2100	2088	28	118	[+]
ATG	4.14 4.22	3.7800 4.6000	17:00 16:09 16:09 16:09	36 427 72 10	4,1600 4,2100 4,2000 4,2000	5 1 4 1	2250 3163 1721 1500	4.1500 4.1100 4.1000 4.0600	4.2200 4.2300 4.2400 4.2500	9124 2000 2000 2684	4 1 1 2
ATREM	60,0000	17:00	16	63.90	-5.96 %	6900	60.0000	60.4000	279	24	1 453	[+]
ATR	60.00 63.90	57.6000 70.2000	17:00 17:00 17:00 17:00	2 77 273 100	60,0000 60,0000 60,0000 60,0000	2 2 3 3	622 28 36 577	59.9000 59.8000 59.7000 59.6000	60.7000 60.8000 61.2000 61.4000	466 594 138 23	3 1 1 1
AUTOPARTN	21,6500	17:02	416	22.35	-3.56 %	1159	21.6000	21.7000	386	42	908	[+]
APR	21.65 22.40	20.1500 24.5500	17:00 17:00 17:00 17:00	12 14 168 272	21,6500 21,6500 21,6500 21,6500	2 13 2 2	1367 5356 94 51	21.5500 21.5000 21.4500 21.4000	21.7500 21.8000 21.8500 21.9000	142 520 13 213	3 3 2 3
BBIDEVNFI	5,4200	15:09	1	5.48	-0.37 %	329	5.4200	5.4800	1002	0	1	[+]
BBD	5.42 5.48	4.9400 6.0200	14:13 14:13 11:55 13:54	30 70 100 1	5,4200 5,4400 5,4800 5,4400	1 3 1 2	310 694 998 812	5.4000 5.3800 5.3600 5.3400	5.5000 5.5200 5.5400 5.5600	308 1549 1000 366	1 2 1 1
BENEFIT	4 038,0000	17:00	8	4,054.00	-0.30 %	2	4020.0000	4038.0000	40	7	28 796	[+]
BFT	3,986.00 4,076.00	3650.0000 4458.0000	17:00 17:00 17:00 17:00	18 13 2 5	4 038,0000 4 038,0000 4 038,0000 4 038,0000	1 2 2 4	1 6 89 12	4010.0000 4004.0000 4002.0000 4000.0000	4040.0000 4042.0000 4044.0000 4046.0000	2 10 9 4	1 2 2 1
BEST	28,0000	17:00	1	27.80	1.08 %	366	27.3000	28.0000	269	8	212	[+]
BST	26.90 28.00	25.1000 30.5000	16:43 16:12 16:12 16:12	98 35 50 3	27,4000 27,0000 27,1000 27,2000	5 2 6 2	70 100 1039 181	27.2000 27.1000 27.0000 26.9000	28.2000 28.6000 28.7000 28.9000	27 40 50 97	1 1 1 1
BETACOM	5,8800	16:32	18	5.22	12.64 %	197	5.6000	5.9000	9501	20	112	[+]
BCM	5.22 5.90	5.1800 6.3000	16:29 16:29 16:16 16:15	32 250 50 100	5,9000 5,9000 5,9000 5,9000	2 1 1 1	552 2000 200 2000	5.5000 5.4000 5.3400 5.3000	6.0000 6.1200 6.2000 6.2200	2197 111 819 582	3 1 2 1
BIGCHEESE	4,8000	16:44	220	4.86	-3.32 %	300	4.7500	4.7900	544	12	60	[+]
BCS	4.61 4.97	4.3750 5.3400	16:40 16:39 16:39 16:30	1062 10 100 16	4,7500 4,8000 4,8000 4,6300	1 1 2 1	182 300 531 300	4.6500 4.6400 4.6300 4.6200	4.8000 4.9400 4.9500 4.9600	1600 250 10 10	1 1 1 1
BIOCELTIX	81,7000	17:00	5	82.70	-1.21 %	51	81.1000	81.7000	58	2	178	[+]
BCX	80.00 82.70	74.5000 90.9000	17:00 17:00 16:48 16:48	5 25 1 1	81,7000 81,7000 81,1000 81,1000	3 1 2 1	2113 4 22 38	81.0000 80.6000 80.5000 80.4000	81.8000 81.9000 82.0000 82.3000	11 96 20 20	2 1 1 1
BIOMAXIMA	11,3000	17:00	2	11.66	-2.92 %	20	11.0800	11.3000	118	9	101	[+]
BMX	10.98 11.66	10.5000 12.8200	17:00 16:47 16:47 16:47	10 81 117 330	11,3000 10,9800 11,0000 11,0000	1 2 1 2	310 241 100 255	11.0600 11.0400 11.0200 11.0000	11.3200 11.3400 11.3600 11.3800	50 50 50 100	1 1 1 2
BIOTON	4,2000	17:00	300	4.19	0.24 %	1033	4.2000	4.2100	75	52	218	[+]
BIO	4.14 4.25	3.7750 4.6050	17:00 17:00 17:00 17:00	1636 44 989 11	4,2000 4,2000 4,2000 4,2000	1 1 1 4	2395 1331 1000 1389	4.1600 4.1500 4.1350 4.1300	4.2300 4.2400 4.2500 4.2550	406 600 1943 3	2 1 4 1
BLOOBER	25,2500	16:27	34	25.65	-0.98 %	273	24.9000	25.2500	696	10	249	[+]
BLO	24.85 25.65	23.1000 28.2000	16:27 16:27 16:22 16:22	2 40 1 1	25,1500 25,1500 25,2000 25,2000	4 3 4 1	26 350 520 1000	24.8500 24.8000 24.7500 24.7000	25.3000 25.3500 25.4000 25.4500	199 88 379 1	1 1 1 1
BNPPL	143,8000	17:02	80	149.00	-4.13 %	620	143.8000	144.8000	53	6	924	[+]
BNP	143.40 149.80	134.2000 163.8000	17:02 17:00 17:00 17:00	62 63 14 13	143,8000 143,8000 143,8000 143,8000	1 1 5 2	268 57 173 47	143.6000 143.4000 143.0000 142.8000	145.0000 145.2000 145.4000 145.6000	154 145 5 145	2 1 1 1
BOGDANKA	23,8000	17:00	97	23.85	0.00 %	56	23.7000	23.8000	224	103	2 425	[+]
LWB	23.00 24.20	21.5000 26.2000	17:00 17:00 17:00 17:00	23 75 198 302	23,8000 23,8000 23,8000 23,8000	1 2 9 2	10 200 3763 922	23.6500 23.6000 23.5000 23.4500	23.9000 23.9500 24.0000 24.0500	1153 555 1040 75	4 2 8 1
BOOMBIT	6,0600	16:42	338	6.06	-0.98 %	379	6.0200	6.0600	425	1	4	[+]
BBT	6.06 6.10	5.4600 6.6600	13:38 10:17 09:32 16:33	328 10 3 1	6,0600 6,1000 6,0600 6,1200	5 1 1 1	667 300 100 1500	6.0000 5.9800 5.9600 5.9400	6.0800 6.1000 6.1400 6.1800	248 1840 496 400	1 3 1 1
BORYSZEW	4,7700	17:00	206	4.92	-2.35 %	144	4.7700	4.7900	23615	64	308	[+]
BRS	4.77 4.92	4.4300 5.4100	17:00 17:00 17:00 17:00	94 48 8 63	4,7700 4,7700 4,7700 4,7700	3 2 1 5	2248 1300 300 3726	4.7650 4.7600 4.7550 4.7500	4.8150 4.8300 4.8350 4.8600	43 208 8497 300	1 2 1 1
BOS	10,1200	17:00	378	10.26	-1.36 %	149	10.0800	10.1200	2190	28	288	[+]
BOS	10.08 10.26	9.2400 11.2800	17:00 17:00 17:00 16:32	9 1 198 1	10,1200 10,1200 10,1200 10,1400	16 11 20 13	4347 4044 1941 1853	10.0600 10.0400 10.0200 10.0000	10.1400 10.1800 10.2000 10.2200	189 200 210 300	7 1 2 1
BOWIM	7,7400	17:04	1094	7.86	-1.53 %	4016	7.7400	7.8000	640	17	131	[+]
BOW	7.58 7.86	7.0800 8.6400	17:03 17:00 17:00 16:48	64 764 135 1	7,7400 7,7400 7,7400 7,8000	2 1 2 3	106 49 1222 1028	7.7000 7.6600 7.6000 7.5800	7.8200 7.8400 7.8600 7.9000	600 500 2104 1740	2 1 5 3
BUDIMEX	655,8000	17:00	2	663.00	-1.09 %	108	655.6000	655.8000	874	54	35 049	[+]
BDX	645.20 669.80	596.8000 729.2000	17:00 17:00 17:00 17:00	57 67 78 91	655,8000 655,8000 655,8000 655,8000	2 2 2 2	21 178 67 8	655.4000 655.2000 655.0000 654.8000	656.0000 656.2000 656.4000 656.6000	55 178 8 201	1 2 1 2
BUMECH	20,0600	17:00	180	21.00	-5.38 %	1103	20.0600	20.3000	927	155	3 139	[+]
BMC	19.50 21.00	18.9000 23.1000	17:00 17:00 17:00 17:00	292 8 32 70	20,0600 20,0600 20,0600 20,0600	1 2 11 2	950 580 5079 98	20.0400 20.0200 20.0000 19.9800	20.3400 20.3600 20.4000 20.5000	70 150 4048 20250	1 1 2 2
CAPITAL	3,1600	17:04	500	3.38	-6.51 %	2495	3.1600	3.2000	1805	274	897	[+]
CPA	3.14 3.46	3.0600 3.7000	17:02 17:01 17:00 17:00	5 495 600 405	3,1600 3,1600 3,1600 3,1600	2 6 5 4	1132 5268 7042 8767	3.1400 3.1200 3.1000 3.0800	3.2400 3.2600 3.2800 3.3000	3553 3425 1100 4917	2 2 2 4
CAPITEA	0,4950	17:00	4203	0.55	-11.92 %	93117	0.4950	0.5000	8596	1 102	557	[+]
CAP	0.50 0.55	0.4950 0.6040	17:00 17:00 17:00 17:00	4021 1404 1372 7045	0,4950 0,4950 0,4950 0,4950	2 3 1 2	12893 8600 4500 3270	0.4900 0.4800 0.4750 0.4740	0.5020 0.5040 0.5060 0.5100	1000 6258 4911 9324	1 1 1 2
CAPTORTX	77,6000	17:00	65	79.00	-1.77 %	110	77.6000	78.0000	50	2	133	[+]
CTX	77.00 79.00	71.1000 86.9000	17:00 17:00 16:19 16:08	50 6 5 1	77,6000 77,6000 77,9000 78,0000	1 3 3 4	68 156 210 374	77.5000 77.2000 77.1000 77.0000	78.5000 79.0000 79.2000 79.8000	331 20 128 122	2 1 1 1
CASPAR	4,9600	09:00	2	4.96	3.77 %	22	4.5200	4.9600	81	0	0	[+]
CSR	4.96 4.96	4.4800 5.4500	15:34 15:34 15:34 09:07	81 10 12 1	4,7800 4,8000 4,8000 5,0000	1 1 1 1	9 15 321 18	4.5000 4.2000 4.1400 3.9000	4.9800 5.0000 5.0500 5.1000	2 1378 2 256	1 2 1 3
CAVATINA	13,5500	16:28	8	13.45	0.37 %	6	13.4500	13.5500	12	0	3	[+]
CAV	13.45 13.55	12.1500 14.7500	15:40 15:40 15:38 09:37	50 56 120 1	13,4500 13,4500 13,4500 13,4500	1 1 1 1	90 15 100 30	13.3000 13.2500 13.2000 13.0500	13.6000 13.6500 13.7000 13.8000	190 26 10 17	1 1 1 1
CDPROJEKT	255,5000	17:00	180	262.00	-1.99 %	188	255.5000	256.8000	6	193	49 550	[+]
CDR	255.00 262.90	235.8000 288.2000	17:00 17:00 17:00 17:00	281 240 467 22	255,5000 255,5000 255,5000 255,5000	10 1 8 12	371 10 1193 435	255.4000 255.3000 255.2000 255.1000	257.5000 257.6000 257.7000 257.8000	8 26 921 147	1 1 4 2
CDRL	8,7000	17:00	15	8.45	2.96 %	514	8.4000	8.7000	609	3	24	[+]
CDL	8.35 8.75	7.6500 9.2500	17:00 16:43 16:43 14:14	483 4 46 2	8,7000 8,7000 8,7000 8,5000	1 1 1 2	941 700 1497 645	8.3500 8.3000 8.1500 8.1000	8.7500 8.8000 8.8500 8.9000	1281 696 102 337	2 4 2 3
CELTIC	1,6000	16:48	2000	1.68	-4.48 %	402	1.5250	1.6000	4800	24	38	[+]
CPD	1.53 1.68	1.5150 1.8450	16:47 16:47 16:39 16:36	2 187 30 77	1,5950 1,5500 1,5500 1,5500	1 1 1 2	2 400 2 5010	1.5200 1.5150 1.5050 1.5000	1.6250 1.6450 1.6600 1.6700	2 500 2 700	1 1 1 1
CEZ	215,6000	16:05	1	210.40	2.47 %	11	214.2000	215.6000	1	0	52	[+]
CEZ	210.40 217.40	189.4000 231.4000	13:41 13:41 12:17 09:34	57 2 31 5	215,0000 215,0000 215,2000 217,4000	1 1 1 2	9 10 4 5	210.2000 206.0000 204.2000 202.2000	217.4000 217.6000 217.8000 218.0000	15 5 5 62	2 1 1 3
CIGAMES	3,0300	17:00	107	3.05	-0.66 %	2000	3.0100	3.0300	3946	114	344	[+]
CIG	2.99 3.05	2.7450 3.3450	17:00 17:00 17:00 16:49	7 1 11 3300	3,0300 3,0300 3,0300 3,0300	3 2 2 1	1231 2663 1011 483	3.0000 2.9950 2.9900 2.9850	3.0400 3.0450 3.0500 3.0550	100 500 6706 967	1 1 3 1
CLNPHARMA	20,9500	17:00	11	20.95	-1.18 %	234	20.8500	20.9500	88	4	88	[+]
CLN	20.70 21.20	18.8600 23.0000	17:00 17:00 17:00 17:00	95 114 107 42	20,9500 20,9500 20,9500 20,9500	1 2 2 2	255 110 210 250	20.8000 20.7000 20.6500 20.6000	21.0000 21.1000 21.1500 21.2000	733 762 550 300	1 1 2 1
CLOUD	65,0000	15:27	70	65.20	0.00 %	50	63.2000	66.0000	40	1	58	[+]
CLD	64.00 66.20	58.8000 71.6000	15:25 14:29 12:53 11:39	46 1 1 63	65,0000 65,0000 65,0000 64,0000	2 1 1 1	100 200 24 100	63.0000 62.2000 61.4000 60.8000	66.2000 66.8000 67.0000 67.2000	175 50 1000 112	1 1 1 1
COALENERG	2,3460	17:00	16	2.36	-0.09 %	189	2.3200	2.3460	222	38	88	[+]
CLE	2.30 2.36	2.1280 2.6000	17:00 16:25 16:08 15:59	4 211 15 258	2,3460 2,3200 2,3400 2,3400	1 1 1 2	1500 500 2314 1500	2.3180 2.3100 2.3040 2.3000	2.3540 2.3560 2.3600 2.3700	1000 3282 2500 2967	1 2 2 1
COGNOR	4,8700	17:00	2721	5.00	-2.52 %	9430	4.8700	4.8800	200	255	1 256	[+]
COG	4.86 5.00	4.5000 5.4950	17:00 17:00 17:00 17:00	100 100 10 3	4,8700 4,8700 4,8700 4,8700	2 1 1 6	570 5 800 2959	4.8680 4.8660 4.8640 4.8600	4.8940 4.8980 4.9000 4.9660	100 153 567 350	1 1 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	993	PKC	PKC	9938	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	2 6 1 1	142 179 10 3	3.7200 3.7100 3.7000 3.6700	2.5000 3.0000 3.0200 3.1800	300 6716 20 3000	1 4 1 1
COMP	58,3000	17:00	1	58.40	0.34 %	260	58.0000	58.3000	70	2	97	[+]
CMP	57.90 58.80	52.6000 64.2000	16:49 16:49 16:49 16:49	2 8 2 2	58,3000 58,3000 58,3000 58,3000	1 1 1 3	71 100 10 162	57.9000 57.8000 57.6000 57.5000	58.4000 58.5000 58.8000 58.9000	984 289 240 26	2 1 3 1
COMPERIA	4,8000	12:42	100	4.80	0.00 %	928	4.6200	4.8000	1700	0	0	[+]
CPL	4.80 4.80	4.3200 5.2500	09:06 09:03 15:05 15:05	62 577 100 957	4,8000 4,8000 4,8000 4,8000	1 1 1 1	1700 141 430 46	4.6000 4.4400 4.4200 4.4000	4.8800 4.9000 4.9800 5.0000	1000 1345 100 120	1 2 1 1
COMPREMUM	1,1100	17:00	30	1.09	0.91 %	2665	1.0800	1.1100	3732	184	200	[+]
CPR	1.06 1.12	0.9820 1.1950	16:42 16:06 16:03 16:03	35 1000 17711 2405	1,0800 1,1150 1,1100 1,1100	1 1 2 3	1243 3999 6700 14798	1.0700 1.0650 1.0600 1.0550	1.1150 1.1200 1.1250 1.1300	1995 15305 4000 1329	1 3 1 1
CORMAY	0,5600	17:00	1980	0.56	-1.41 %	150	0.5580	0.5600	1012	60	33	[+]
CRM	0.54 0.57	0.5020 0.6100	17:00 14:47 14:47 14:35	20 7 43 2250	0,5600 0,5640 0,5620 0,5420	3 1 3 1	2582 250 2698 2180	0.5440 0.5420 0.5400 0.5380	0.5620 0.5640 0.5660 0.5700	115 3915 5665 100703	1 1 4 2
CREEPYJAR	566,0000	17:00	4	580.00	-2.41 %	8	564.0000	570.0000	15	1	694	[+]
CRJ	554.00 580.00	522.0000 638.0000	17:00 17:00 17:00 17:00	5 2 5 14	566,0000 566,0000 566,0000 566,0000	8 11 5 5	48 145 89 19	562.0000 560.0000 558.0000 556.0000	574.0000 576.0000 578.0000 580.0000	16 27 45 277	3 2 2 7
CREOTECH	667,0000	17:00	3	667.00	0.76 %	2	666.0000	667.0000	138	13	8 560	[+]
CRI	651.00 669.00	601.0000 733.0000	17:00 17:00 17:00 17:00	3 49 3 15	667,0000 667,0000 667,0000 667,0000	3 1 1 3	23 10 10 520	665.0000 663.0000 659.0000 657.0000	668.0000 669.0000 670.0000 671.0000	40 107 406 21	5 7 13 2
CYBERFLKS	176,9000	17:00	20	176.00	-0.06 %	2	176.1000	176.9000	10	12	2 094	[+]
CBF	173.40 177.70	158.4000 193.6000	17:00 17:00 17:00 17:00	28 3 54 40	176,9000 176,9000 176,9000 176,9000	1 2 1 3	4 6 10 24	176.0000 175.8000 175.7000 175.5000	177.4000 177.6000 177.8000 178.0000	30 6 6 7	1 1 1 2
CYFRPLSAT	16,5750	17:03	37	15.95	3.63 %	812	16.5500	16.5750	5057	1 499	24 587	[+]
CPS	15.83 16.80	14.3550 17.5450	17:00 17:00 17:00 17:00	18 172 9 11	16,5750 16,5750 16,5750 16,5750	3 1 1 2	40556 15152 3858 11889	16.5000 16.4300 16.4150 16.4050	16.5800 16.5850 16.5900 16.5950	62 17 74 710	2 2 2 2
DADELO	69,9000	17:00	6	68.40	0.87 %	6	68.9000	69.9000	6	8	533	[+]
DAD	64.10 70.00	61.6000 75.2000	17:00 16:49 16:48 16:44	3 75 10 23	69,9000 69,9000 69,9000 68,9000	3 1 1 1	24 23 150 10	67.7000 67.5000 67.3000 67.2000	70.0000 70.7000 70.8000 70.9000	433 38 15 20	4 2 1 1
DATAWALK	123,6000	17:02	10	126.80	-2.52 %	90	123.6000	123.8000	8	21	2 586	[+]
DAT	121.00 127.60	114.2000 139.4000	17:00 17:00 17:00 17:00	5 35 22 6	123,6000 123,6000 123,6000 123,6000	2 3 10 2	21 56 611 47	121.6000 121.2000 121.0000 120.8000	124.0000 124.8000 125.0000 125.2000	150 58 88 50	1 2 3 1
DBENERGY	9,5000	10:51	46	9.28	2.59 %	150	9.3400	9.5000	428	0	1	[+]
DBE	9.28 9.50	8.3600 10.2000	10:51 09:18 09:00 12:50	6 4 10 11	9,4800 9,4800 9,2800 9,2600	1 1 1 1	20 158 90 500	9.3200 9.3000 9.2800 9.2600	9.6000 9.7000 9.7400 9.7600	228 170 20 98	1 2 1 2
DEBICA	86,9000	17:04	20	85.90	2.36 %	16	86.8000	86.9000	89	4	371	[+]
DBC	85.90 86.90	77.4000 94.4000	17:00 17:00 16:29 16:29	21 29 39 64	86,9000 86,9000 86,6000 86,6000	2 3 1 1	36 193 10 30	86.6000 86.5000 86.3000 86.2000	87.0000 87.1000 87.2000 87.6000	709 80 50 115	10 1 1 1
DECORA	71,5000	17:00	2	72.70	-0.69 %	5	71.4000	71.5000	799	1	96	[+]
DCR	71.20 72.70	65.5000 79.9000	16:47 16:46 16:34 16:28	1 1 18 22	71,5000 71,5000 71,5000 71,4000	6 2 4 1	54 151 7 4	71.2000 71.1000 71.0000 70.9000	71.8000 72.0000 72.5000 72.7000	5 5 7 68	2 1 1 2
DEKPOL	74,0000	17:00	2	75.00	-0.54 %	2	73.4000	74.0000	388	3	191	[+]
DEK	72.80 75.00	67.6000 82.4000	16:43 16:32 16:32 16:32	28 61 10 137	73,4000 74,0000 74,0000 74,0000	3 1 1 1	364 24 100 30	73.2000 72.8000 72.4000 72.2000	74.6000 74.8000 75.0000 75.2000	75 10 108 159	1 1 2 2
DELKO	6,1200	15:25	44	6.18	-0.97 %	254	6.1200	6.1400	348	14	84	[+]
DEL	6.02 6.19	5.5700 6.7900	14:24 14:06 14:06 14:01	20 482 518 791	6,1400 6,1400 6,1300 6,1200	1 2 1 1	400 1150 300 502	6.1100 6.1000 6.0900 6.0800	6.1500 6.1600 6.1700 6.1900	350 1700 4609 591	1 2 1 2
DEVELIA	10,6400	17:00	23321	10.68	-0.37 %	112	10.5800	10.6400	85	596	6 325	[+]
DVL	10.50 10.68	9.6200 11.7400	17:00 17:00 17:00 17:00	186 1431 165 6	10,6400 10,6400 10,6400 10,6400	4 1 7 1	231 625 4336 98	10.5600 10.5200 10.5000 10.4800	10.6600 10.6800 10.7000 10.7200	1000 1297 16603 6261	1 3 8 3
DGA	26,9000	11:20	4	27.00	0.00 %	36	26.2000	26.9000	66	2	40	[+]
DGA	25.00 27.00	24.3000 29.7000	11:18 11:16 11:16 11:15	66 164 70 1000	26,9000 26,2000 25,0000 25,0000	2 1 1 1	130 100 120 14	25.0000 24.4000 24.0000 23.8000	27.0000 28.0000 28.4000 28.5000	189 200 66 600	1 1 1 1
DIAG	158,1000	17:00	154	159.00	-0.57 %	10	158.0000	158.2000	2	31	4 940	[+]
DIA	156.50 159.50	143.1000 174.9000	17:00 17:00 17:00 17:00	6 10 12 34	158,1000 158,1000 158,1000 158,1000	2 2 1 4	102 114 300 63	157.8000 157.7000 157.6000 157.5000	158.7000 158.8000 158.9000 159.0000	8 64 22 977	3 2 3 6
DIGITANET	202,8000	17:03	6	211.80	1.45 %	43	201.0000	202.8000	208	9	1 755	[+]
DIG	199.20 211.80	190.7000 232.8000	17:00 17:00 17:00 17:00	8 36 36 21	202,8000 202,8000 202,8000 202,8000	1 3 1 1	1 1633 1 1	200.6000 200.0000 199.9000 199.8000	203.0000 203.2000 203.4000 203.8000	26 63 14 13	1 1 1 1
DINOPL	28,9600	17:04	259	29.65	-2.16 %	824	28.9600	28.9700	972	6 630	194 680	[+]
DNP	28.96 29.81	26.6900 32.6100	17:02 17:02 17:02 17:01	189 100 711 289	28,9600 28,9600 28,9600 28,9600	25 12 6 8	31689 4814 5331 13941	28.9500 28.9400 28.9300 28.9200	29.0000 29.0300 29.1000 29.1200	1051 200 691 61402	3 1 1 2
DMGROUP	2,2100	15:21	1	2.22	0.91 %	2	2.1700	2.2200	4919	6	13	[+]
DMG	2.17 2.22	2.0000 2.4400	12:56 12:55 12:18 10:39	36 225 105 200	2,2000 2,2100 2,2100 2,2100	8 11 6 3	968 3193 1320 43	2.1600 2.1500 2.1400 2.1300	2.2400 2.2600 2.2800 2.3000	20 20 20 420	1 1 1 2
DOMDEV	258,5000	17:00	13	260.00	-0.58 %	48	255.0000	258.5000	19	4	921	[+]
DOM	253.50 261.50	234.0000 286.0000	17:00 17:00 17:00 17:00	2 8 2 6	258,5000 258,5000 258,5000 258,5000	1 6 1 5	48 204 3 17	254.5000 254.0000 253.5000 253.0000	259.0000 259.5000 260.0000 260.5000	22 48 360 200	1 1 4 1
DRAGOENT	18,5000	17:00	1	18.70	0.27 %	247	17.4000	18.5000	214	2	33	[+]
DGE	17.90 18.70	16.8500 20.5000	17:00 16:41 16:41 16:41	6 50 500 20	18,5000 17,9000 17,9500 17,9500	1 1 1 1	100 30 100 195	17.3500 17.3000 17.2500 17.1500	18.5500 18.6000 18.6500 18.7000	126 106 100 296	2 2 1 3
ECHO	4,8000	17:04	360	4.82	-0.83 %	291	4.7900	4.8700	4	46	220	[+]
ECH	4.80 4.88	4.3400 5.3000	17:04 17:04 17:00 17:00	1834 17 1 1	4,8000 4,8000 4,8000 4,8000	1 4 2 4	1000 2256 1875 10518	4.7850 4.7800 4.7700 4.7650	4.8800 4.9000 4.9200 4.9500	768 900 300 412	1 1 1 2
EDINVEST	8,2000	17:00	5	8.20	-0.24 %	12	8.1600	8.2000	915	2	16	[+]
EDI	8.16 8.28	7.3800 9.0200	16:44 16:44 15:59 15:59	46 154 2 5	8,2000 8,1600 8,1600 8,1600	1 1 1 1	190 500 50 220	8.1200 8.1000 8.0600 8.0000	8.2600 8.2800 8.5200 8.5600	857 207 2 393	1 1 1 1
ELEKTROTI	59,8000	17:00	14	62.00	-1.56 %	20	59.2000	59.8000	255	14	852	[+]
ELT	59.00 62.00	55.8000 68.2000	17:00 17:00 16:48 16:45	23 8 2 41	59,8000 59,8000 59,4000 59,2500	1 2 1 1	50 310 10 10	59.0500 59.0000 58.9000 58.6000	59.8500 59.9000 59.9500 60.0000	427 136 25 452	2 2 1 3
ELKOP	1,6700	14:31	1	1.62	0.00 %	2	1.5750	1.6600	2	1	1	[+]
EKP	1.57 1.67	1.4600 1.7800	14:31 14:30 14:30 14:16	2 1 1 92	1,6700 1,6400 1,6400 1,5650	1 1 5 2	2 1258 1090 974	1.5700 1.5650 1.5600 1.5550	1.6650 1.6700 1.6750 1.6800	476 1301 1194 101	2 4 2 1
ENEA	21,5000	17:01	100	21.70	-0.83 %	346	21.5000	21.5800	520	513	11 013	[+]
ENA	21.20 21.72	19.5300 23.8600	17:00 17:00 17:00 17:00	165 198 3918 691	21,5000 21,5000 21,5000 21,5000	1 1 1 1	244 22 223 22	21.4800 21.4600 21.4200 21.4000	21.6200 21.6400 21.6600 21.6800	61 204 3951 175	1 1 3 1
ENELMED	19,0000	13:01	17	19.50	1.60 %	15	18.8000	19.0000	32	0	5	[+]
ENE	19.00 19.50	17.6000 21.4000	12:54 11:18 09:06 09:06	186 5 5 5	19,0000 19,0000 19,0000 19,2000	3 2 2 2	224 55 285 91	18.7000 18.6000 18.4000 18.0000	19.2000 19.4000 19.5000 19.6000	5 5 38 25	1 1 1 2
ENERGA	18,7000	17:00	155	18.70	0.00 %	809	18.7000	18.7400	720	37	701	[+]
ENG	18.68 18.78	16.8400 20.5500	17:00 16:45 16:45 16:34	3 2 24 453	18,7000 18,7000 18,7000 18,7000	2 1 1 3	62 1 1 1155	18.6800 18.6400 18.6000 18.5800	18.8000 18.8200 18.8400 18.8600	80 2721 8795 453	1 1 1 1
ENERGOINS	2,2300	16:39	5	2.20	-0.89 %	1661	2.2000	2.2300	1985	3	7	[+]
ENI	2.20 2.25	1.9800 2.4200	13:18 12:58 12:46 12:29	137 85 10 20	2,2400 2,2400 2,2400 2,2000	2 1 4 2	205 2200 3980 2089	2.1800 2.1600 2.1500 2.1400	2.2400 2.2500 2.2600 2.2700	12463 3230 510 308	2 4 1 2
ENTER	51,8000	17:00	10	52.00	-0.38 %	20	51.2000	51.8000	661	7	382	[+]
ENT	50.80 52.00	46.8000 57.2000	17:00 16:49 16:49 16:49	90 10 15 2	51,8000 51,2000 51,5000 51,5000	4 1 2 2	97 35 2 13	51.0000 50.9000 50.8000 50.7000	51.9000 52.0000 52.1000 52.2000	110 916 117 187	1 7 1 2
EQUNICO	1,1600	13:47	50	1.16	1.75 %	2808	1.1250	1.1500	2000	3	3	[+]
EQU	1.16 1.16	1.0400 1.2700	12:45 12:45 12:30 09:23	558 1634 100 266	1,1550 1,1550 1,1550 1,1550	1 1 4 2	5000 5000 15219 9200	1.1200 1.1100 1.1000 1.0900	1.1600 1.1650 1.1700 1.1750	1036 1500 1000 1400	1 1 1 1
ERBUD	27,2000	16:39	1	27.45	0.74 %	110	27.2000	27.3000	20	1	38	[+]
ERB	26.70 27.45	24.7500 30.1500	15:42 15:39 15:33 15:33	10 138 19 16	27,2000 27,2000 27,2000 27,2000	1 2 2 2	40 43 2 475	27.0000 26.8000 26.7500 26.7000	27.3500 27.4500 27.5000 27.6500	161 171 2187 321	1 2 3 2
ERG	41,8000	15:34	2	40.00	0.00 %	200	38.4000	40.0000	190	0	2	[+]
ERG	40.00 41.80	36.0000 44.0000	15:16 17:00 16:41 16:00	36 2 4 4	40,0000 41,8000 40,0000 40,0000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	41.8000 45.6000 46.0000 46.2000	15 64 48 1000	1 1 1 1
ESOTIQ	32,1000	16:43	3	32.20	-0.31 %	210	31.6000	32.1000	89	0	12	[+]
EAH	31.70 32.20	29.0000 35.4000	16:35 16:35 16:31 15:53	1 3 100 1	32,1000 31,7000 31,7000 32,1000	4 1 3 3	181 50 101 151	31.5000 31.3000 31.2000 31.1000	32.2000 32.5000 32.6000 32.8000	6845 81 50 255	2 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	8	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	251282	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	2001 10 1000 3358	0.5000 0.4890 0.4780 0.4765	0.4980 0.5000 0.5100 0.5180	1000 2262 16861 5000	1 3 2 1
EUROCASH	5,3000	17:02	332	5.41	-2.39 %	20876	5.3000	5.3300	52	206	1 101	[+]
EUR	5.30 5.45	4.8700 5.9500	17:00 17:00 17:00 17:00	475 43 496 460	5,3000 5,3000 5,3000 5,3000	1 5 2 11	210 8539 102 1704	5.2950 5.2900 5.2850 5.2800	5.3400 5.3600 5.3700 5.3750	1387 1195 1271 1271	2 1 1 1
EUROHOLD	3,9400	16:49	253	3.86	0.51 %	1	3.8600	3.9400	5155	3	10	[+]
EHG	3.86 4.00	3.4800 4.2400	12:16 11:30 10:38 10:17	148 28 974 20	3,9400 3,9400 4,0000 3,9400	1 2 1 1	1 3 1 2	3.7400 3.6400 3.5200 3.5000	4.2000 4.2600 4.5000 4.9400	500 50 20 35	1 1 1 1
EUROTEL	23,4000	17:00	10	23.55	-0.85 %	211	23.0000	23.4000	80	3	59	[+]
ETL	23.00 23.55	21.2000 25.9000	15:26 14:58 14:58 14:58	9 24 22 4	23,0000 23,0000 23,0500 23,0500	1 1 1 1	1 1 120 1	22.9500 22.8500 22.8000 22.7500	23.5500 23.6000 23.9500 24.0000	81 905 4903 1313	1 3 1 2
FABRITY	25,0000	15:39	40	24.80	0.81 %	112	24.8000	25.0000	60	3	67	[+]
FAB	24.70 25.00	22.4000 27.2000	14:49 14:43 14:02 13:36	100 40 100 800	25,0000 25,0000 25,0000 25,0000	6 4 4 1	1542 725 2866 10000	24.7000 24.6000 24.5000 24.4000	25.3000 25.5000 25.6000 25.8000	65 100 170 100	1 1 1 1
FASING	15,0000	14:56	20	15.00	0.00 %	711	14.5000	15.0000	510	0	0	[+]
FSG	15.00 15.00	13.5000 16.5000	16:26 16:26 15:05 15:05	4 10 10 7	15,0000 15,0000 14,6000 14,6000	1 2 1 1	525 85 20 10	14.3000 14.2000 14.1000 14.0000	15.5000 15.8000 15.9000 16.0000	200 42 150 400	1 1 1 3
FEERUM	14,8500	15:59	1	14.95	1.37 %	1	14.6500	14.8500	71	0	6	[+]
FEE	14.65 14.95	13.5000 16.4000	14:51 14:50 10:53 10:30	3 3 2 1	14,6500 14,8500 14,6500 14,6500	1 1 1 1	200 109 50 5	14.3000 13.7000 13.5000 13.3000	14.9500 15.0000 15.0500 15.2000	439 1200 342 600	2 4 1 1
FERRO	28,9000	17:00	1	28.60	1.40 %	411	28.5000	28.9000	80	8	220	[+]
FRO	28.50 29.10	25.8000 31.4000	17:00 16:49 16:49 16:49	1 1 8 8	28,9000 28,8000 28,9000 28,9000	4 4 3 2	129 142 184 340	28.4000 28.3000 28.2000 28.1000	29.0000 29.1000 29.2000 29.3000	138 203 25 200	1 2 3 1
FON	1,6700	14:56	13	0.00	0.00 %	800	1.6000	1.6600	4074	0	0	[+]
FON	0.00 0.00	1.5050 1.8350	14:05 10:03 10:03 10:02	545 21 729 271	1,5650 1,6000 1,6000 1,6000	1 1 4 2	1065 10000 4102 2580	1.5750 1.5700 1.5600 1.5500	1.6700 1.6950 1.7000 1.7150	1161 400 2200 740	4 1 3 1
FORTE	19,9500	17:00	15	20.00	-0.25 %	95	19.9500	20.0000	1122	1	11	[+]
FTE	19.85 20.00	18.0000 22.0000	17:00 12:14 11:41 10:57	6 20 5 1	19,9500 19,8500 20,0000 19,8500	2 3 7 6	91 456 543 742	19.9000 19.8500 19.8000 19.7500	20.3000 20.5000 20.7000 20.9000	225 1 340 226	2 1 4 3
GAMEOPS	13,5500	16:00	116	13.55	0.00 %	22	13.4000	13.5500	85	1	15	[+]
GOP	13.30 13.60	12.2000 14.9000	15:57 15:37 15:25 15:25	5 133 274 26	13,5500 13,6000 13,6000 13,6000	1 2 2 2	263 115 20 1100	13.3500 13.2000 13.1500 13.1000	13.6000 13.8000 13.8500 14.0000	353 90 224 156	3 1 2 2
GAMFACTOR	4,9100	16:17	236	4.85	-1.41 %	1	4.9050	4.9850	18	15	74	[+]
GIF	4.80 5.01	4.3650 5.3300	16:12 16:12 15:01 13:42	22 18 19 1	4,9100 4,9150 4,9900 5,0000	2 1 1 1	101 3 1000 130	4.9000 4.8300 4.8200 4.8100	4.9900 5.0000 5.0200 5.0900	181 3619 266 487	1 4 2 1
GENOMTEC	6,4400	17:00	650	5.44	18.17 %	10409	6.4400	6.5000	987	229	1 447	[+]
GMT	5.32 6.57	5.3900 6.5700	17:00 17:00 17:00 16:49	350 500 500 1091	6,4400 6,4400 6,4400 6,4400	1 1 2 2	3000 2455 2733 1362	6.4300 6.4100 6.3000 6.0100	6.5100 6.5200 6.5400 6.5600	274 25 90 276	2 1 1 1
GETIN	0,4910	17:00	16	0.50	-1.50 %	2852	0.4910	0.4965	3024	155	77	[+]
GTN	0.49 0.50	0.4490 0.5480	17:00 17:00 17:00 16:46	132 300 6000 41	0,4910 0,4910 0,4910 0,4965	1 22 1 2	3700 144376 5500 30	0.4905 0.4900 0.4895 0.4890	0.4970 0.4980 0.4985 0.4990	12000 3200 90 11940	1 1 1 2
GPW	82,0000	17:00	7	82.20	-0.24 %	547	81.9500	82.0000	5389	76	6 241	[+]
GPW	80.75 82.50	74.0000 90.4000	17:00 17:00 17:00 17:00	1 9 129 183	82,0000 82,0000 82,0000 82,0000	2 2 2 1	63 281 17 3	81.8000 81.7500 81.7000 81.5500	82.1500 82.2000 82.4000 82.5000	13 146 904 515	1 2 3 2
GREENX	2,2880	17:00	1	2.31	0.09 %	3084	2.2880	2.2980	115	94	215	[+]
GRX	2.28 2.32	2.0840 2.5440	17:00 17:00 17:00 17:00	855 1298 1000 1201	2,2880 2,2880 2,2880 2,2880	5 4 4 6	52200 4418 52026 8006	2.2860 2.2840 2.2820 2.2800	2.3000 2.3040 2.3060 2.3120	1249 4804 1800 890	2 2 2 1
GRODNO	17,3000	17:01	80	17.60	-3.08 %	942	17.2500	17.3000	5138	28	495	[+]
GRN	17.25 17.85	15.8500 19.3500	17:00 17:00 17:00 17:00	102 48 722 1	17,3000 17,3000 17,3000 17,3000	4 3 6 1	1336 1325 4002 1467	17.2000 17.1500 17.1000 17.0500	17.6000 17.6500 17.7000 17.7500	1411 499 77 15	3 2 1 1
GRUPAAZOTY	20,2000	17:00	17	19.72	3.59 %	5325	20.2000	20.2400	6	545	11 064	[+]
ATT	19.40 21.00	17.7500 21.6800	17:00 17:00 17:00 17:00	77 117 7 500	20,2000 20,2000 20,2000 20,2000	1 1 1 1	20 230 13 20	20.1800 20.1600 20.1400 20.1200	20.3200 20.3800 20.4000 20.4200	3268 3318 990 3268	1 3 3 1
GRUPRACUJ	43,3000	17:00	14	44.35	-2.37 %	431	42.7000	43.3000	126	17	734	[+]
GPP	42.70 44.60	39.9500 48.7500	17:00 17:00 17:00 17:00	5 85 8 2	43,3000 43,3000 43,3000 43,3000	5 2 1 1	1120 33 38 25	42.6000 42.5000 42.4500 42.4000	44.1500 44.3500 44.4000 44.5000	166 200 40 100	1 1 1 1
GTC	2,6800	16:23	300	2.68	-0.37 %	1	2.5800	2.6800	324	2	4	[+]
GTC	2.54 2.68	2.4200 2.9400	13:01 13:01 10:55 09:07	117 633 50 4	2,6800 2,6800 2,6800 2,6800	2 1 3 5	272 5 310 5179	2.5400 2.5200 2.5100 2.5000	2.6900 2.7000 2.7100 2.7200	91 1165 5 5	1 4 1 1
HANDLOWY	114,4000	17:00	69	114.60	-0.87 %	253	114.2000	115.0000	569	37	4 209	[+]
BHW	113.60 116.40	103.2000 126.0000	17:00 17:00 17:00 17:00	69 34 62 98	114,4000 114,4000 114,4000 114,4000	6 12 10 7	1218 1405 403 655	114.0000 113.8000 113.6000 113.4000	115.2000 115.4000 115.6000 115.8000	309 72 13 700	1 4 1 3
HARPER	5,2800	16:49	200	5.08	3.94 %	1388	5.1400	5.2800	200	2	10	[+]
HRP	5.08 5.30	4.5800 5.5800	14:57 14:07 13:19 13:18	16 2 350 85	5,3000 5,3000 5,3000 5,3000	1 2 3 2	500 3 1700 144	5.1200 5.1000 5.0800 5.0600	5.3000 5.3200 5.3400 5.3600	600 850 562 10	2 2 2 1
HELIO	56,2000	17:00	1	56.00	2.93 %	2	54.0000	56.2000	149	2	90	[+]
HEL	53.40 56.20	50.4000 61.6000	16:44 16:26 16:26 16:25	54 50 9 12	55,2000 55,2000 55,2000 55,2000	1 1 2 1	40 20 231 565	53.6000 53.4000 53.2000 53.0000	56.8000 57.2000 58.0000 58.8000	500 167 400 55	1 1 1 1
HERCULES	1,4950	17:00	100	1.52	-1.64 %	196	1.4500	1.4950	2725	44	64	[+]
HRS	1.45 1.53	1.3700 1.6700	17:00 16:41 16:41 16:30	100 75 1925 904	1,4950 1,4950 1,4600 1,4500	1 2 1 2	1850 3600 1054 2002	1.4450 1.4400 1.4300 1.4200	1.5000 1.5050 1.5100 1.5200	1200 1660 2761 4450	1 1 3 2
HUUUGE	21,3000	17:00	67	22.25	-3.84 %	433	21.3000	21.5000	134	18	389	[+]
HUG	20.70 22.25	20.0500 24.4500	17:00 17:00 17:00 17:00	26 1 221 83	21,3000 21,3000 21,3000 21,3000	2 1 1 1	208 4 200 97	21.2500 21.2000 21.1500 21.0500	21.6000 22.0000 22.0500 22.1000	21 244 47 256	1 4 1 1
HYDROTOR	14,2000	15:55	20	14.90	0.00 %	480	13.9500	14.2000	529	2	26	[+]
HDR	14.00 14.90	13.4500 16.3500	15:10 14:47 12:59 12:59	200 2 92 71	14,0000 14,2000 14,0000 14,0000	2 2 2 2	392 900 405 400	13.9000 13.8000 13.7500 13.7000	14.7000 15.2500 15.7000 16.0000	409 54 110 195	1 2 1 1
IBSM	72,0000	11:56	2	72.00	-3.23 %	130	69.8000	71.8000	9	0	1	[+]
IBS	70.00 72.00	64.8000 79.2000	11:55 11:20 11:14 11:14	3 3 6 1	70,0000 70,0000 70,0000 70,0000	1 1 2 1	1 3 2 18	68.6000 68.4000 68.2000 66.8000	72.0000 73.0000 73.2000 74.4000	541 120 50 13	2 1 1 1
IDMSAPL	0,4980	10:59	2324	0.50	0.00 %	1000	0.4540	0.5000	15100	2	1	[+]
IDM	0.50 0.50	0.4500 0.5450	14:09 09:57 09:00 09:00	7 50 81 19	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4327	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 547 22629 477	1 2 8 1
IFIRMA	26,7500	16:37	2	27.00	-2.01 %	100	27.0000	27.2000	1598	5	124	[+]
IFI	26.75 28.00	24.3000 29.7000	16:37 16:37 16:37 16:37	1 1 1 1	26,7500 26,7500 26,7500 26,7500	1 2 1 1	10 6 1 198	26.9000 26.8500 26.8000 26.7500	27.3000 27.3500 27.4000 27.5000	138 60 111 94	3 1 2 2
IFSA	0,1260	17:00	700	0.12	1.61 %	28200	0.1180	0.1260	41150	80	10	[+]
IFR	0.12 0.13	0.1060 0.1420	15:06 15:06 14:58 14:50	1800 8200 3800 20000	0,1180 0,1180 0,1180 0,1190	1 2 1 1	11734 26543 1000 500	0.1100 0.1060 0.1000 0.0810	0.1270 0.1280 0.1300 0.1340	15000 3890 3259 8000	1 2 1 1
IMCOMPANY	38,0000	16:26	12	38.50	-1.30 %	3	37.4500	38.0000	908	3	129	[+]
IMC	37.30 38.55	34.6500 42.3500	16:26 15:46 15:46 15:46	1 1 1 1	37,9500 37,4000 37,9500 37,9500	1 2 1 1	1 21 165 2000	37.4000 37.2500 37.2000 37.0500	38.5000 38.8000 39.0000 39.5000	807 318 400 136	2 1 1 2
IMMOBILE	4,9100	17:00	1	5.22	-4.10 %	447	4.9100	4.9700	228	14	70	[+]
GKI	4.90 5.22	4.7000 5.7400	16:46 16:45 16:42 16:36	47 60 85 4	4,9700 4,9700 4,9100 4,9700	1 1 1 1	300 10 300 1100	4.8800 4.8600 4.8300 4.8200	4.9800 5.0600 5.0800 5.1800	3566 95 300 2900	2 1 1 1
IMPERA	1,7000	17:03	490	1.75	-4.49 %	5	1.6600	1.7000	30678	32	52	[+]
IMP	1.60 1.75	1.5800 1.9200	17:00 16:21 16:21 15:10	10 1300 1000 1	1,7000 1,6200 1,6300 1,6200	2 1 1 2	8500 812 432 644	1.6000 1.5800 1.5600 1.5100	1.7800 1.8000 1.8500 1.9300	4377 21 1263 2007	1 1 1 1
IMS	1,9700	16:25	3521	1.98	-1.50 %	400	1.9680	2.0300	1500	5	10	[+]
IMS	1.97 2.01	1.7860 2.1800	16:25 16:25 16:25 15:13	225 75 400 25	1,9700 1,9700 2,0100 1,9700	1 1 3 2	254 830 1020 125	1.9620 1.9600 1.9500 1.9400	2.0350 2.0400 2.0500 2.0550	826 1608 316 1119	1 3 4 1
INC SA	1,7250	16:14	144	1.76	3.92 %	4000	1.7000	1.7450	201	2	3	[+]
INC	1.67 1.76	1.5850 1.9350	15:39 13:17 13:17 13:17	6 1 9 70	1,7250 1,6650 1,6700 1,6700	1 2 1 1	1000 1910 300 100	1.6750 1.6650 1.6600 1.6550	1.7600 1.7650 1.7700 1.7750	206 1225 60 1845	1 1 1 1
INGBSK	386,6000	17:02	52	399.00	-0.77 %	573	386.6000	387.8000	20	17	6 570	[+]
ING	384.20 400.00	359.2000 438.8000	17:01 17:01 17:01 17:01	375 1000 109 16	386,6000 386,6000 386,6000 386,6000	2 2 2 2	40 85 7 17	386.4000 386.2000 386.0000 385.8000	388.0000 388.2000 388.4000 388.6000	3 44 7 3	1 1 1 1
INPRO	7,6000	14:58	1718	7.80	-2.56 %	3282	7.6000	7.8000	1763	5	36	[+]
INP	7.60 7.80	7.0500 8.5500	13:10 13:10 13:10 13:10	987 200 66 199	7,6000 7,6000 7,6000 7,6000	2 6 1 1	117 1106 66 380	7.5500 7.5000 7.4500 7.4000	7.9000 8.0000 8.1500 8.2000	5659 312 5 270	1 1 1 3
INSTALKRK	37,6000	13:27	51	37.60	0.00 %	276	37.5000	37.9000	93	1	38	[+]
INK	37.50 37.90	33.9000 41.3000	12:53 12:22 12:22 12:22	2 4 53 43	37,9000 37,9000 37,8000 37,8000	2 3 2 2	207 161 121 73	37.4000 37.3000 37.1000 37.0000	38.0000 38.3000 38.4000 38.5000	200 56 50 600	1 1 1 2
INTERBUD	1,9400	17:04	260	1.95	-0.26 %	991	1.7800	1.9600	799	1	3	[+]
ITB	1.78 1.96	1.7550 2.1300	17:00 17:00 16:49 16:40	363 70 150 25	1,9400 1,9400 1,9400 1,9400	3 1 1 0	1821 1000 200 0	1.7000 1.6950 1.5200 0.0000	2.0100 2.0800 2.1000 2.1500	51 10700 2881 2836	1 2 2 2
INTERCARS	761,0000	17:00	10	767.00	-1.17 %	129	761.0000	762.0000	12	1	870	[+]
CAR	757.00 770.00	691.0000 843.0000	17:00 17:00 17:00 17:00	4 3 150 7	761,0000 761,0000 761,0000 761,0000	1 1 1 3	10 10 2 66	757.0000 755.0000 753.0000 748.0000	763.0000 764.0000 765.0000 769.0000	1 15 1 1	1 1 1 1
INTERSPPL	0,3925	16:39	7	0.39	-0.13 %	5315	0.3840	0.3925	4141	1	0	[+]
IPO	0.38 0.39	0.3535 0.4315	13:16 13:16 13:16 13:16	147 6 36 11	0,3925 0,3925 0,3925 0,3925	1 1 1 1	2626 100 100 1818	0.3835 0.3810 0.3770 0.3720	0.3930 0.3945 0.3950 0.3995	1353 3100 31 4001	1 1 1 1
INTROL	7,3800	16:16	2	7.38	-0.54 %	4	7.2400	7.3800	163	6	46	[+]
INL	7.20 7.46	6.6600 8.1000	16:08 16:04 16:04 16:04	20 15 7 5	7,3800 7,3800 7,3400 7,3400	2 8 2 1	203 1374 400 200	7.2200 7.2000 7.1800 7.1600	7.4000 7.4200 7.4400 7.4600	124 300 139 150	1 2 1 1
IPOPEMA	6,9400	16:47	1	6.98	-0.29 %	2486	6.9000	6.9400	306	3	22	[+]
IPE	6.88 6.98	6.3000 7.6600	16:24 16:21 16:18 16:16	268 151 150 385	6,9000 6,9000 6,9000 6,9600	2 1 1 1	1450 918 1000 11	6.8800 6.8600 6.8000 6.7400	6.9600 6.9800 7.0000 7.0800	1 32251 24 4	1 3 2 1
IZOLACJA	4,0000	17:00	2	3.86	3.63 %	3	3.7700	4.0000	4998	0	1	[+]
IZO	3.86 4.00	3.4800 4.2400	11:05 09:00 09:00 09:00	288 2 2 2	3,8600 3,8600 3,8600 3,8600	1 1 1 1	3 316 1020 730	3.7500 3.7300 3.7200 3.6100	4.0200 4.0700 4.0800 4.0900	792 400 432 598	1 1 2 1
IZOSTAL	3,1400	17:00	5	3.10	0.96 %	10000	3.1200	3.1400	895	3	8	[+]
IZS	3.08 3.14	2.7900 3.4100	16:38 16:11 16:11 14:24	100 2 16 2	3,1400 3,1300 3,1200 3,1100	3 2 4 6	5251 5687 14093 6020	3.1100 3.1000 3.0900 3.0800	3.1500 3.1600 3.1700 3.1800	1094 650 12220 200	2 2 3 1
JRHOLDING	4,7000	15:53	50	4.90	-3.89 %	506	4.6200	4.7000	950	15	70	[+]
JRH	4.63 4.90	4.4100 5.3800	15:35 15:30 15:15 15:14	850 150 1000 1000	4,6500 4,6500 4,6500 4,6300	3 2 2 1	521 2800 52 250	4.6100 4.5500 4.5400 4.5200	4.7100 4.7300 4.7400 4.7800	12 985 12 681	1 1 1 2
JSW	28,0800	17:03	270	28.90	-1.47 %	3221	28.0800	28.1000	6	305	8 650	[+]
JSW	28.08 29.09	26.0100 31.7900	17:02 17:02 17:00 17:00	140 405 45 250	28,0800 28,0800 28,0800 28,0800	1 1 2 2	1 50 38 128	28.0700 28.0600 28.0500 28.0200	28.1100 28.1200 28.1300 28.1400	9 146 360 132	1 1 1 2
JWWINVEST	2,9700	13:24	150	2.97	0.34 %	220	2.9200	2.9900	100	0	1	[+]
JWW	2.97 2.97	2.6800 3.2600	13:24 13:23 12:47 12:47	100 50 20 20	2,9700 2,9700 2,9600 2,9500	1 2 2 3	200 375 789 2220	2.9100 2.9000 2.8900 2.8800	3.0000 3.0200 3.0300 3.0400	338 50 69 100	1 1 1 1
KCI	0,9160	15:11	3	0.94	-2.14 %	3257	0.9160	0.9360	4194	0	0	[+]
KCI	0.91 0.94	0.8440 1.0250	10:38 09:21 09:12 09:08	6 2 90 10	0,9360 0,9120 0,9360 0,9360	1 1 1 2	4693 5000 5000 2798	0.9140 0.9040 0.8880 0.8800	0.9380 0.9400 0.9440 0.9480	5307 2988 1767 6700	1 1 1 2
KERNEL	19,6600	17:00	110	20.00	-1.70 %	30	19.6200	19.8400	300	22	438	[+]
KER	19.62 20.20	18.0000 22.0000	17:00 17:00 17:00 17:00	763 35 1 28	19,6600 19,6600 19,6600 19,6600	4 2 1 1	2344 1050 50 300	19.6000 19.5400 19.5000 19.4800	19.9000 19.9600 19.9800 20.0000	200 149 618 1632	1 1 2 2
KETY	1 101,0000	17:00	3	1,143.00	-2.91 %	48	1101.0000	1104.0000	2	16	17 934	[+]
KTY	1,101.00 1,143.00	1029.0000 1257.0000	17:00 17:00 17:00 17:00	6 1 1 1	1 101,0000 1 101,0000 1 101,0000 1 101,0000	34 4 2 8	220 7 3 793	1100.0000 1099.0000 1098.0000 1097.0000	1105.0000 1106.0000 1107.0000 1108.0000	14 19 36 17	1 1 2 2
KGHM	352,0000	17:04	100	351.05	-1.30 %	4971	352.0000	352.2500	2114	714	250 312	[+]
KGH	345.70 353.00	315.9500 386.1500	17:04 17:03 17:03 17:03	50 100 100 100	352,0000 352,0000 352,0000 352,0000	2 2 2 2	329 101 157 1299	351.9500 351.8000 351.7500 351.6500	352.3000 352.4000 352.5000 352.6000	5 49 486 3	1 2 5 1
KGL	10,4000	13:44	1	10.40	0.00 %	105	10.1000	10.4000	192	0	0	[+]
KGL	10.10 10.40	9.4000 11.4000	12:55 12:49 12:07 11:47	30 1 1 4	10,1000 10,1000 10,4000 10,1000	1 1 1 1	98 3031 4 100	10.0000 9.9000 9.7500 8.9000	10.5000 10.9000 11.0000 11.5000	760 570 5 400	1 1 1 1
KINOPOL	19,6500	17:02	95	19.95	-1.26 %	33	19.6500	19.7500	283	9	185	[+]
KPL	19.60 20.00	18.0000 21.9000	17:02 17:00 16:21 16:10	5 75 20 21	19,6500 19,6500 19,7500 19,7500	5 4 3 1	1060 277 1350 1	19.6000 19.5000 19.4000 19.3000	19.9000 20.0000 20.1000 20.2000	1 68 665 245	1 1 2 3
KOGENERA	81,7000	17:00	14	83.50	-2.27 %	79	81.7000	82.4000	51	8	672	[+]
KGN	81.60 83.60	75.2000 91.8000	17:00 17:00 17:00 17:00	30 16 37 1	81,7000 81,7000 81,7000 81,7000	1 4 1 2	498 1050 21 22	81.6000 81.5000 81.1000 81.0000	82.8000 82.9000 83.0000 83.1000	40 467 2059 91	1 2 3 2
KOMPAP	19,2000	16:31	2	0.00	0.00 %	68	18.9000	19.2000	398	0	0	[+]
KMP	0.00 0.00	17.3000 21.0000	10:44 10:44 09:00 11:37	55 67 237 10	19,0000 19,1000 19,2000 19,2000	2 1 1 1	500 500 420 300	18.8000 18.5000 18.4000 17.8000	19.9000 20.0000 20.6000 21.0000	68 269 455 195	1 1 1 1
KOMPUTRON	5,9300	16:18	3	5.80	2.24 %	21	5.7300	5.9300	954	2	11	[+]
KOM	5.71 5.93	5.2200 6.3800	15:57 15:13 15:08 15:08	9 10 232 4	5,7300 5,9300 5,7100 5,7200	1 3 2 1	368 484 2500 500	5.7100 5.7000 5.5600 5.5200	5.9600 6.0000 6.0400 6.0800	18 1113 3 800	1 3 1 1
KPPD	18,9000	11:25	76	18.90	1.61 %	377	18.7000	18.9000	3725	1	10	[+]
KPD	18.90 18.90	17.1000 20.6000	09:37 09:08 09:00 09:58	2 446 1 39	18,9000 18,9000 18,9000 18,6000	1 1 1 1	410 500 55 140	18.6000 18.5000 18.3000 18.1000	19.5000 20.6000 21.4000 22.0000	1339 234 69 210	2 1 1 2
KRAKCHEM	0,3300	17:01	4000	0.34	-1.20 %	12184	0.3200	0.3300	4000	143	47	[+]
KCH	0.32 0.34	0.3020 0.3680	17:01 17:00 17:00 16:11	40000 5000 6000 60	0,3300 0,3300 0,3300 0,3310	2 3 2 1	3200 22972 11023 1500	0.3180 0.3160 0.3150 0.3140	0.3320 0.3330 0.3340 0.3350	7516 2360 2731 15800	3 1 1 1
KRKA	1 070,0000	16:49	2	1,160.00	1.13 %	3	1070.0000	1148.0000	2	0	308	[+]
KRK	1,070.00 1,160.00	1044.0000 1276.0000	16:46 16:15 16:07 16:07	1 6 1 2	1 070,0000 1 082,0000 1 082,0000 1 074,0000	1 1 1 2	60 1 2 4	1064.0000 1060.0000 1058.0000 1050.0000	1150.0000 1158.0000 1160.0000 1190.0000	1 2 34 5	1 1 3 1
KRUK	421,6000	17:00	5	431.00	-1.95 %	45	421.5000	421.6000	195	54	22 691	[+]
KRU	419.80 431.00	387.9000 474.1000	17:00 17:00 17:00 17:00	1 5 5 1	421,6000 421,6000 421,6000 421,6000	3 3 1 2	11 18 2 3	421.1000 421.0000 420.9000 420.8000	421.9000 422.0000 422.5000 423.0000	121 300 108 14	1 1 2 3
KRVITAMIN	12,8500	17:01	1	12.85	0.78 %	222	11.7500	12.8500	418	2	23	[+]
KVT	11.75 12.85	11.6000 14.1000	17:01 17:01 14:49 14:45	8 8 2 13	12,8500 12,8500 11,7500 11,7500	2 1 1 2	336 177 4 194	11.7000 11.6500 11.5500 11.5000	12.9000 12.9500 13.0000 13.0500	507 572 838 3	2 3 4 1
KSGAGRO	3,8800	17:00	12	3.86	0.39 %	1015	3.8000	3.8800	788	5	18	[+]
KSG	3.82 3.89	3.4700 4.2400	17:00 16:49 16:49 16:49	10 30 5 30	3,8800 3,8150 3,8250 3,8350	1 1 1 1	10 455 900 15	3.7950 3.7900 3.7700 3.7600	3.8900 3.8950 3.9000 3.9400	293 683 500 20000	2 2 1 1
LARQ	2,0000	13:21	1000	2.08	-0.50 %	1000	2.0200	2.0300	1500	2	4	[+]
LRQ	2.00 2.08	1.8750 2.2800	10:04 09:06 09:02 14:18	1000 53 2 300	2,0000 2,0000 2,0800 2,0100	1 1 1 1	2697 1050 333 345	2.0000 1.9600 1.9100 1.8600	2.0400 2.0500 2.0800 2.0900	2200 1000 2243 1497	2 1 3 1
LENA	2,2600	16:34	695	2.24	0.89 %	305	2.2500	2.2600	1055	19	43	[+]
LEN	2.24 2.30	2.0200 2.4600	16:07 15:56 15:34 15:23	550 251 2000 2251	2,3000 2,3000 2,3000 2,3000	4 4 8 1	1523 945 5936 20	2.2400 2.2300 2.2200 2.2100	2.3000 2.3200 2.3300 2.3400	1600 435 604 1763	1 1 1 2
LENTEX	7,2600	16:49	1	7.00	1.68 %	20	7.1800	7.2600	885	0	3	[+]
LTX	7.00 7.26	6.3000 7.7000	16:49 09:00 15:00 15:00	279 200 1 2	7,0600 7,0000 7,1400 7,0400	1 1 3 2	80 147 104 140	7.1600 7.1400 6.9400 6.9200	7.2800 7.3200 7.3400 7.4000	40 750 649 700	1 1 1 1
LESS	0,2390	17:00	2	0.24	0.42 %	1940	0.2320	0.2390	26243	4	1	[+]
LES	0.23 0.24	0.2150 0.2610	14:16 13:25 13:25 10:48	3692 450 50 20	0,2380 0,2380 0,2370 0,2300	2 1 1 1	4200 450 10000 7670	0.2300 0.2270 0.2260 0.2250	0.2400 0.2420 0.2450 0.2460	127439 6300 19560 31733	4 1 1 4
LIBET	1,2350	16:28	90	1.23	0.41 %	2910	1.2350	1.3150	1344	4	5	[+]
LBT	1.23 1.32	1.1100 1.3500	14:03 14:03 14:03 13:17	1 1 1 32	1,3200 1,3000 1,2850 1,2700	1 1 1 2	3921 9500 2 2	1.2250 1.2200 1.1750 1.1450	1.3200 1.3250 1.3400 1.3500	10199 430 240 800	3 1 1 2
LOKUM	23,3000	16:41	10	23.20	0.00 %	48	22.7000	23.3000	41	0	2	[+]
LKD	22.80 23.30	20.9000 25.5000	15:43 13:07 12:42 12:42	2 3 50 7	23,3000 22,8000 22,8000 22,8000	2 1 1 3	29 40 15 73	22.6000 22.5000 22.4000 22.0000	23.4000 23.9000 24.4000 24.5000	203 5 209 113	1 1 2 1
LPP	20 180,0000	17:02	42	20,600.00	-2.04 %	1	20180.0000	20200.0000	6	5	93 582	[+]
LPP	20,040.00 20,680.00	18540.0000 22660.0000	17:02 17:00 17:00 17:00	33 2 3 2	20 180,0000 20 180,0000 20 180,0000 20 180,0000	2 2 7 6	10 31 356 37	20160.0000 20140.0000 20120.0000 20100.0000	20260.0000 20300.0000 20320.0000 20340.0000	1 41 10 78	1 1 1 3
LSISOFT	46,0000	17:00	45	47.50	-3.16 %	180	44.0000	46.0000	120	1	57	[+]
LSI	43.10 47.50	42.8000 52.2000	15:56 15:37 15:35 15:35	5 13 20 160	46,0000 44,0000 44,0000 44,0000	2 1 1 1	213 11 2 1	43.0000 42.8000 42.7000 40.1000	47.5000 49.7000 49.9000 52.2000	671 2 103 147	1 1 2 1
LUBAWA	8,7100	17:01	1435	9.07	-3.11 %	200	8.7050	8.7150	7	274	2 421	[+]
LBW	8.70 9.07	8.1650 9.9750	17:00 17:00 17:00 17:00	289 150 300 150	8,7100 8,7100 8,7100 8,7100	6 1 1 1	2285 5 150 100	8.7000 8.6950 8.6900 8.6850	8.7200 8.7300 8.7400 8.7550	1 7 87 7	1 2 1 2
MABION	7,7300	17:00	3	7.78	-0.64 %	63	7.7300	7.7800	4201	3	21	[+]
MAB	7.66 7.79	7.0100 8.5500	17:00 16:45 16:32 16:32	3 10 3 32	7,7300 7,7300 7,7800 7,7300	2 1 1 1	350 35 940 2000	7.7200 7.7000 7.6800 7.6700	7.7900 7.8000 7.8100 7.8600	925 514 1094 211	3 2 1 1
MAKARONPL	21,4500	16:47	2	21.35	0.47 %	33	21.3500	21.4500	141	1	13	[+]
MAK	21.30 21.45	19.2200 23.4500	15:45 15:45 15:45 15:32	3 1 20 2	21,4500 21,4000 21,4000 21,4000	6 2 6 4	205 302 272 183	21.3000 21.2500 21.2000 21.1500	21.5000 21.5500 21.6000 21.6500	303 50 382 111	4 2 6 4
MANGATA	71,2000	15:48	8	71.80	0.28 %	1	71.2000	72.2000	310	1	66	[+]
MGT	71.00 72.40	64.8000 78.8000	15:35 15:33 14:19 14:19	10 30 10 30	72,2000 72,2000 71,2000 71,2000	2 1 2 1	138 17 100 39	71.0000 70.4000 70.2000 69.2000	72.4000 72.8000 73.0000 74.0000	155 37 16 25	3 1 1 1
MARVIPOL	11,1500	17:00	35	11.45	-0.45 %	343	11.1000	11.1500	565	75	845	[+]
MVP	10.80 11.45	10.3500 12.5500	17:00 16:47 16:40 16:40	73 17 550 1	11,1500 11,1500 11,1000 11,1500	2 2 3 6	300 193 1820 1902	11.0000 10.9000 10.8500 10.8000	11.2000 11.2500 11.3000 11.3500	1669 747 1390 2655	2 5 4 7
MAXCOM	6,4600	14:51	1	6.48	-0.31 %	15	6.2400	6.4400	240	1	6	[+]
MXC	6.24 6.48	5.8400 7.1200	14:35 14:35 14:35 14:35	65 4 2 2	6,2400 6,2400 6,2600 6,2600	3 1 4 1	219 300 384 4	6.2200 6.2000 6.1200 6.1000	6.4600 6.4800 6.5400 6.5800	3 648 5 4	1 1 1 1
MBANK	1 169,5000	17:00	27	1,186.50	-0.38 %	166	1169.5000	1170.0000	298	34	39 815	[+]
MBK	1,152.00 1,186.50	1068.0000 1305.0000	17:00 17:00 17:00 17:00	17 37 120 80	1 169,5000 1 169,5000 1 169,5000 1 169,5000	6 1 1 1	755 356 38 67	1165.0000 1162.0000 1161.5000 1160.5000	1170.5000 1171.0000 1171.5000 1172.0000	72 77 28 27	2 2 2 2
MBWS	11,2000	11:03	20	0.00	0.00 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	13:30 09:06 09:06 10:16	14 35 30 5	11,2000 11,1000 11,1000 11,2000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	27,9000	15:41	45	28.20	-1.06 %	150	27.9000	28.0000	3045	2	46	[+]
MCI	27.80 28.20	25.4000 31.0000	14:04 13:27 13:22 12:18	461 324 25 50	28,0000 28,1000 27,9000 27,9000	1 1 2 1	125 200 583 145	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.4000 28.5000	539 299 200 150	1 1 1 4
MDIENERGIA	0,9700	16:02	1	1.01	-2.61 %	76	0.9600	0.9700	2993	13	13	[+]
MDI	0.96 1.01	0.9100 1.1100	16:02 15:12 15:02 14:30	20 1 480 4	0,9680 0,9600 0,9680 0,9700	1 1 1 2	40 700 40 70	0.9560 0.9540 0.9520 0.9440	0.9800 0.9820 0.9900 1.0000	40 7700 2520 8554	1 1 2 2
MEDICALG	29,1000	17:00	171	29.40	-1.02 %	289	29.1000	29.2000	147	67	1 921	[+]
MDG	26.55 29.45	26.5000 32.3000	17:00 17:00 17:00 17:00	200 98 5 50	29,1000 29,1000 29,1000 29,1000	2 2 2 1	3 7 62 1093	29.0500 29.0000 28.9500 28.9000	29.2500 29.3000 29.4000 29.4500	197 145 422 100	1 2 2 1
MEDINICE	71,5000	17:04	9	74.00	-2.72 %	90	71.5000	72.3000	74	41	2 987	[+]
ICE	71.50 75.00	66.6000 81.4000	17:03 17:00 17:00 17:00	44 317 200 200	71,5000 71,5000 71,5000 71,5000	1 2 2 3	10 290 49 135	71.3000 71.2000 71.1000 71.0000	73.1000 73.3000 73.5000 73.7000	16 8 200 407	1 1 1 1
MENNICA	42,4000	17:02	31	43.50	-2.75 %	72	42.3000	43.3000	30	2	104	[+]
MNC	42.40 44.40	39.2000 47.8000	17:00 17:00 17:00 16:49	50 1 11 31	42,4000 42,4000 42,4000 42,5000	1 1 5 2	100 2 317 146	42.2000 42.1000 42.0000 41.8000	43.6000 43.8000 43.9000 44.0000	60 155 200 32	1 1 1 2
MERCATOR	58,2000	17:04	100	60.00	-4.59 %	1095	58.1000	58.2000	258	29	1 743	[+]
MRC	58.10 61.50	54.0000 66.0000	17:02 17:00 17:00 17:00	6 1 31 141	58,2000 58,2000 58,2000 58,2000	9 1 2 2	678 22 145 141	58.0000 57.7000 57.6000 57.5000	58.5000 58.7000 58.8000 58.9000	49 43 70 170	1 2 1 2
MERCOR	15,1500	17:00	36	14.35	6.69 %	364	15.1500	15.2000	120	7	105	[+]
MCR	14.20 15.20	12.9500 15.7500	17:00 17:00 16:43 16:31	77 20 20 14	15,1500 15,1500 15,1500 15,2000	2 1 1 1	2149 200 100 2	14.9500 14.9000 14.8000 14.6500	15.4000 15.4500 15.5000 15.9000	331 139 152 350	2 1 2 1
MEXPOLSKA	3,8500	17:00	2	3.89	1.32 %	100	3.7400	3.8500	42	4	15	[+]
MEX	3.73 3.89	3.5100 4.2700	16:48 16:34 16:28 16:28	250 2 1369 100	3,7300 3,8500 3,7400 3,7500	2 1 2 1	600 8390 65 400	3.7300 3.7100 3.7000 3.6800	3.8700 3.8800 3.8900 3.9000	300 37 814 675	1 1 4 2
MFO	32,5000	17:00	1	35.00	-6.61 %	171	32.1000	32.5000	678	9	314	[+]
MFO	32.10 35.40	31.5000 38.5000	16:30 16:14 16:05 16:01	46 31 78 63	32,5000 32,5000 32,5000 32,1000	3 1 1 1	276 30 10 15	32.0000 31.9000 31.8000 31.7000	33.6000 33.7000 33.8000 34.0000	298 40 100 187	1 1 1 1
MILKILAND	1,7500	17:01	444	1.78	-2.13 %	1000	1.7240	1.7500	306	42	74	[+]
MLK	1.72 1.79	1.6060 1.9620	17:00 17:00 17:00 16:49	2000 3937 63 3	1,7500 1,7500 1,7500 1,7500	2 2 1 1	1060 7000 1500 50	1.7220 1.7200 1.7140 1.7120	1.7860 1.7880 1.7900 1.8000	900 3620 510 3100	1 1 1 2
MILLENNIUM	17,9100	17:00	14	18.12	-1.05 %	3934	17.9050	17.9100	922	735	13 179	[+]
MIL	17.78 18.12	16.3050 19.9250	17:00 17:00 17:00 17:00	1107 718 269 309	17,9100 17,9100 17,9100 17,9100	3 2 2 2	5117 206 470 5038	17.9000 17.8950 17.8900 17.8850	17.9500 18.0000 18.0550 18.0800	150 270 11608 6555	1 1 2 4
MIRACULUM	0,6200	17:00	40	0.61	0.98 %	1296	0.6000	0.6200	2060	12	7	[+]
MIR	0.60 0.62	0.5540 0.6740	14:38 14:31 14:29 13:26	54 2500 2500 2500	0,6000 0,6000 0,6000 0,6000	1 1 2 3	20 3800 2390 19800	0.5980 0.5960 0.5920 0.5900	0.6280 0.6300 0.6360 0.6380	9023 7000 3092 5000	2 1 1 1
MIRBUD	10,6200	17:00	100	11.00	-2.39 %	200	10.6100	10.6200	9660	230	2 455	[+]
MRB	10.54 11.00	9.9000 12.1000	17:00 17:00 17:00 17:00	104 246 58 408	10,6200 10,6200 10,6200 10,6200	1 1 6 10	1000 200 842 2840	10.5700 10.5600 10.5500 10.5400	10.6300 10.6800 10.6900 10.7000	280 1420 1558 400	2 3 2 1
MLPGROUP	102,5000	16:49	13	102.00	0.99 %	100	100.0000	102.5000	25	0	25	[+]
MLG	100.00 103.00	91.8000 112.0000	16:44 16:41 16:41 16:25	5 3 10 5	100,5000 101,0000 101,0000 103,0000	1 1 1 1	20 28 10 77	99.6000 99.4000 99.0000 98.8000	103.0000 105.0000 107.0000 108.5000	192 126 63 33	3 1 2 1
MLSYSTEM	15,4400	17:00	5	15.50	-0.77 %	200	15.3200	15.4400	25	4	62	[+]
MLS	15.20 15.50	13.9600 17.0400	15:46 15:46 15:15 15:15	150 200 40 31	15,4400 15,4400 15,2000 15,2000	1 1 6 1	940 62 3269 20	15.3000 15.2200 15.2000 15.1800	15.4600 15.4800 15.5000 15.5400	253 120 1286 250	2 1 4 1
MOBRUK	350,0000	17:00	5	346.00	1.01 %	125	350.0000	351.0000	37	4	1 406	[+]
MBR	344.00 353.00	311.5000 380.5000	17:00 17:00 17:00 17:00	10 5 5 6	350,0000 350,0000 350,0000 350,0000	3 1 1 1	17 10 6 2	349.0000 348.0000 347.0000 346.5000	351.5000 352.0000 353.0000 354.0000	36 43 4 25	1 3 1 3
MODIVO	73,1800	17:04	292	75.88	-4.09 %	758	73.1800	73.2400	51	414	30 633	[+]
MDV	73.18 75.94	68.3000 83.4600	17:04 17:04 17:03 17:03	40 68 2 24	73,1800 73,1800 73,1800 73,1800	2 2 11 1	45 75 632 22	73.1400 73.1200 73.1000 73.0800	73.2800 73.3000 73.3200 73.3400	19 7 79 24	1 1 1 2
MOJ	1,6000	15:09	4800	1.64	-5.88 %	5034	1.6000	1.6900	2766	9	14	[+]
MOJ	1.60 1.64	1.4800 1.8000	15:09 11:10 11:05 10:57	966 490 2000 487	1,6000 1,6000 1,6000 1,6400	1 1 1 1	388 1000 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	5090 3400 1100 5500	2 2 1 1
MOL	47,2000	17:00	82	49.00	-3.67 %	118	47.2000	49.5000	42	103	5 074	[+]
MOL	47.20 49.50	44.1000 53.9000	17:00 17:00 17:00 16:38	80 138 38 207	47,2000 47,2000 47,2000 49,1000	1 1 1 1	1 17 50 1	47.1800 47.0600 47.0000 46.8400	49.7000 49.9600 50.0000 50.5000	300 91 201 354	1 1 3 1
MOLECURE	5,4000	17:00	900	5.50	-3.23 %	350	5.3000	5.4000	611	66	346	[+]
MOC	5.19 5.58	4.9500 6.0500	17:00 17:00 17:00 17:00	81 300 300 219	5,4000 5,4000 5,4000 5,4000	1 1 2 1	500 100 200 50	5.2500 5.2300 5.2200 5.2100	5.4800 5.5000 5.5400 5.5600	129 146 400 900	2 2 2 1
MONNARI	6,1000	17:00	5000	6.06	-0.97 %	200	6.0800	6.1000	989	14	87	[+]
MON	5.92 6.14	5.4600 6.6600	16:49 16:49 16:49 16:49	1 1 250 1000	6,1400 5,9200 5,9200 5,9200	1 1 2 2	200 321 1176 821	6.0600 5.9000 5.8800 5.8600	6.1200 6.1400 6.1600 6.1800	300 540 730 1923	1 1 3 2
MOSTALPLC	13,1500	16:47	1	13.20	0.38 %	1	12.8500	13.1500	113	1	10	[+]
MSP	12.90 13.20	11.9000 14.5000	16:47 16:46 16:46 16:46	5 106 1 20	12,9000 12,9000 12,9000 12,9000	2 1 1 2	101 8 165 181	12.8000 12.7500 12.7000 12.6000	13.2000 13.4000 13.4500 13.5000	277 86 91 111	2 1 2 2
MOSTALWAR	4,4600	17:00	25	4.61	-3.25 %	18	4.4500	4.4600	1387	20	88	[+]
MSW	4.40 4.61	4.1500 5.0600	16:48 16:47 16:41 16:36	3 3 109 50	4,4600 4,4600 4,4600 4,4600	2 3 5 5	920 753 1404 1305	4.4300 4.4200 4.4100 4.4000	4.4700 4.5200 4.5400 4.5700	1 1350 2909 443	1 1 4 2
MOSTALZAB	6,4700	17:00	9	6.50	-0.46 %	891	6.4700	6.5000	1720	9	58	[+]
MSZ	6.44 6.56	5.8500 7.1500	17:00 16:41 16:41 16:39	1 211 29 43	6,4700 6,4700 6,4700 6,5000	5 4 5 3	1969 1871 710 793	6.4600 6.4500 6.4400 6.4300	6.5100 6.5400 6.5500 6.5600	10 778 196 647	1 2 2 2
MOVIEGAMES	7,6800	17:00	13	8.24	-8.68 %	587	7.6800	8.0400	49	5	42	[+]
MOV	7.55 8.38	7.4200 9.0600	17:00 17:00 17:00 15:17	10 1 1 1	7,6800 7,6800 7,6800 8,0400	1 2 1 1	261 750 45 110	7.6600 7.6200 7.5800 7.5700	8.0600 8.0800 8.1100 8.1700	50 60 48 90	1 1 1 2
MURAPOL	41,0500	17:03	7858	41.65	-1.56 %	73	41.0500	41.3000	500	24	1 006	[+]
MUR	41.05 41.65	37.5000 45.8000	17:03 17:03 17:03 17:01	100 343 32 13	41,0500 41,0500 41,0500 41,0500	7 2 1 1	543 62 2 13	41.0000 40.9500 40.9000 40.8500	41.5500 41.6500 41.7000 41.7500	150 25 670 3143	1 1 3 3
MUZA	9,0500	15:59	20	8.90	2.26 %	2	8.7500	9.0500	475	1	5	[+]
MZA	8.90 9.05	8.0500 9.7500	15:59 13:38 09:20 15:50	180 200 200 348	8,9500 8,9000 8,9000 8,8500	1 2 1 0	863 2 70 0	8.7000 8.3500 8.3000 0.0000	9.1000 9.7000 9.8000 10.1000	825 500 631 270	1 1 1 1
MWTRADE	3,0800	17:00	26	3.06	0.00 %	360	2.9200	3.0800	813	0	1	[+]
MWT	3.06 3.08	2.7600 3.3600	09:00 09:00 12:41 11:29	320 129 6 1	3,0600 3,0600 3,0800 3,0800	1 2 2 1	995 1028 1025 1000	2.9000 2.8800 2.8000 2.7400	3.1000 3.3000 3.3800 3.4600	400 1000 1020 4823	1 1 2 1
NANOGROUP	2,4100	17:00	923	2.48	-2.63 %	1077	2.4100	2.4500	617	79	190	[+]
NNG	2.40 2.48	2.2300 2.7200	17:00 16:25 16:25 16:25	15 700 76 230	2,4100 2,4100 2,4450 2,4200	4 5 1 3	3950 3163 535 11261	2.4050 2.4000 2.3950 2.3900	2.4700 2.4750 2.4800 2.4850	2100 5 6580 3388	2 1 2 3
NEPTIS	14,6000	15:32	1	15.10	-2.67 %	245	14.6000	15.1000	644	0	2	[+]
YAN	14.60 15.10	13.6000 16.6000	15:29 15:29 15:27 12:57	1 1 1 6	14,7000 14,7000 14,8000 15,1000	5 2 1 2	799 6 1 3	14.5000 14.4000 14.3000 14.2000	15.2000 15.3000 15.4000 15.5000	699 405 470 1074	2 3 1 4
NEUCA	699,0000	17:00	3	711.00	-1.41 %	3	695.0000	700.0000	15	1	679	[+]
NEU	695.00 712.00	640.0000 782.0000	17:00 17:00 17:00 17:00	2 2 2 1	699,0000 699,0000 699,0000 699,0000	1 4 6 4	2 9 32 28	694.0000 693.0000 692.0000 691.0000	702.0000 704.0000 705.0000 706.0000	7 2 2 4	1 1 1 2
NEWAG	105,2000	17:00	31	108.60	-3.31 %	19	105.2000	105.6000	350	15	1 612	[+]
NWG	104.40 108.80	97.8000 119.4000	17:00 17:00 17:00 17:00	2 5 20 19	105,2000 105,2000 105,2000 105,2000	19 5 4 11	968 50 68 1057	105.0000 104.8000 104.6000 104.4000	107.0000 107.2000 107.4000 107.6000	35 15 10 10	2 1 1 1
NEXITY	1,1800	16:38	300	1.08	7.27 %	200	1.1100	1.1800	1050	3	4	[+]
NXG	1.08 1.18	0.9750 1.1800	14:44 14:44 14:41 14:41	555 100 700 200	1,1800 1,1800 1,1700 1,1700	1 1 1 1	2000 200 150 200	1.1000 1.0900 1.0700 1.0600	1.1900 1.2000 1.2100 1.2200	448 250 5798 543	2 2 3 1
NOCTILUCA	100,8000	17:00	6	100.40	0.60 %	60	99.9000	100.8000	11	2	197	[+]
NCL	99.30 101.00	90.4000 110.4000	16:48 16:46 16:46 16:45	11 18 2 60	100,0000 100,8000 100,6000 101,0000	1 1 1 2	1 20 20 142	99.8000 99.7000 99.6000 99.5000	101.0000 101.2000 101.6000 102.0000	75 9 200 132	4 1 1 2
NOVAVISGR	0,6730	16:31	124	0.67	-3.30 %	1867	0.6720	0.6730	28060	23	15	[+]
NVG	0.67 0.68	0.6060 0.7400	15:54 15:38 15:30 15:13	133 20 135 1	0,6720 0,6730 0,6710 0,6710	2 1 1 1	8044 2000 70 16	0.6710 0.6680 0.6670 0.6650	0.6770 0.6780 0.6790 0.6800	15 16 17 75056	1 1 1 2
NOVITA	99,6000	11:58	10	100.00	-0.20 %	10	99.4000	101.0000	10	0	2	[+]
NVT	99.60 100.00	90.0000 110.0000	11:58 11:58 11:58 11:56	6 3 1 5	99,8000 99,8000 99,8000 100,0000	2 1 1 3	25 4 24 25	99.0000 98.6000 98.4000 98.2000	101.5000 102.0000 102.5000 104.0000	5 61 5 5	1 1 1 1
NTCAPITAL	0,5900	14:13	28	0.60	-1.67 %	100	0.5700	0.5900	472	7	4	[+]
NTC	0.57 0.60	0.5400 0.6560	14:02 14:02 14:02 14:02	2828 500 500 500	0,5700 0,5720 0,5740 0,5760	1 1 3 1	500 500 3767 500	0.5640 0.5620 0.5600 0.5580	0.5920 0.5940 0.5960 0.5980	500 500 500 5000	1 1 1 1
NTTSYSTEM	11,6000	16:47	100	11.65	0.00 %	121	11.3000	11.6000	326	6	71	[+]
NTT	11.30 11.65	10.5000 12.8000	16:42 16:04 15:45 15:39	40 150 50 2	11,3000 11,6000 11,3000 11,6000	3 2 2 3	328 1100 520 11633	11.2000 11.1500 11.1000 11.0500	11.6500 11.7000 11.7500 11.8500	53 1316 1803 100	1 3 5 1
ODLEWNIE	20,1000	17:00	20	20.40	-1.47 %	30	20.0000	20.1000	883	25	510	[+]
ODL	19.60 20.60	18.4000 22.4000	17:00 16:48 16:48 16:44	2 457 200 100	20,1000 19,8000 19,8500 19,9000	2 2 3 4	1033 210 1100 800	19.8000 19.7000 19.6500 19.6000	20.2000 20.3000 20.4000 20.5000	360 10 1867 842	3 1 3 5
ONDE	9,1000	17:01	50	9.09	0.55 %	742	9.0400	9.1000	2550	6	53	[+]
OND	9.00 9.15	8.1900 9.9900	17:00 17:00 16:33 16:33	2 25 2 2	9,1000 9,1000 9,1000 9,1000	2 5 2 1	102 1994 113 50	9.0300 9.0000 8.9900 8.9800	9.1400 9.1500 9.1600 9.1700	200 439 559 855	2 2 1 1
ONEMORE	2,6800	17:02	2000	2.70	-0.74 %	512	2.6800	2.6900	1130	109	290	[+]
OML	2.61 2.73	2.4300 2.9700	17:02 17:02 17:00 17:00	1000 1000 488 15	2,6800 2,6800 2,6800 2,6800	3 3 3 5	3295 5059 2400 9304	2.6500 2.6400 2.6300 2.6200	2.7000 2.7100 2.7200 2.7300	1960 750 900 1250	3 2 2 2
ONESANO	0,6960	17:00	20	0.68	0.00 %	1000	0.6720	0.6960	1039	16	11	[+]
ONO	0.67 0.70	0.6100 0.7420	16:39 15:53 15:38 15:38	2 3200 4851 3000	0,6960 0,6700 0,6700 0,6740	1 1 1 1	22949 1000 26 3031	0.6700 0.6640 0.6620 0.6600	0.6980 0.7000 0.7020 0.7040	3363 5987 550 50	2 5 2 1
OPONEOPL	85,9000	17:00	23	84.30	1.90 %	15	85.5000	85.9000	3	2	199	[+]
OPN	84.00 86.40	75.9000 92.7000	16:46 16:42 15:54 15:50	5 1 203 2	85,5000 85,9000 86,0000 86,0000	1 1 3 1	10 24 2428 56	85.2000 85.1000 85.0000 84.9000	86.0000 86.1000 86.2000 86.3000	101 40 1 15	2 1 1 1
OPTEAM	8,8500	17:01	30	7.60	10.62 %	96	8.7500	8.8500	470	248	2 210	[+]
OPM	7.50 9.85	8.2500 10.0000	17:01 17:00 17:00 17:00	170 114 556 13	8,8500 8,8500 8,8500 8,8500	1 3 5 2	201 1475 1159 160	8.7000 8.6500 8.4000 8.3500	8.9000 9.1000 9.1500 9.2500	555 1462 289 444	1 2 1 1
ORANGEPL	15,0500	17:00	448	15.50	-2.37 %	3189	15.0500	15.1450	15640	1 410	21 425	[+]
OPL	15.00 15.52	13.9500 17.0400	17:00 17:00 17:00 17:00	633 2305 871 597	15,0500 15,0500 15,0500 15,0500	2 2 2 2	10421 360 656 93	15.0450 15.0400 15.0350 15.0300	15.1600 15.1650 15.1700 15.1800	21024 8537 2738 2839	3 3 1 1
ORCOGROUP	4,4800	15:27	15	0.00	0.00 %	420	3.4600	4.4800	267	0	0	[+]
OPG	0.00 0.00	4.0400 4.9200	15:27 13:38 15:52 15:49	5 5 383 100	4,4600 4,4600 4,4600 4,4600	1 1 1 1	100 828 928 1028	3.4400 3.3000 3.2800 3.2200	4.5200 4.6000 4.6200 4.7000	17123 3082 828 50	1 1 1 1
OTLOG	13,2800	17:00	9	13.26	2.63 %	30	12.9600	13.2800	398	1	9	[+]
OTS	12.94 13.30	11.9400 14.5800	14:04 14:04 14:04 10:34	10 70 10 70	13,2800 13,2400 13,2200 12,9400	2 1 1 2	350 106 107 315	12.9000 12.8800 12.8400 12.8200	13.3000 13.3400 13.3600 13.4000	703 2 4 844	1 1 1 1
OTMUCHOW	5,5400	11:05	38	5.54	-2.12 %	125	5.5400	5.6400	5000	1	3	[+]
OTM	5.54 5.54	4.9900 6.0800	10:29 09:48 09:48 09:00	1 138 362 8	5,5400 5,5400 5,5400 5,5400	1 2 2 1	400 700 501 10	5.5200 5.5000 5.4800 5.4600	5.6600 5.8400 5.8600 5.9000	1326 439 407 669	1 1 1 2
PANOVA	16,5000	17:00	43	16.20	1.85 %	200	16.2000	16.5000	52	1	23	[+]
NVA	16.15 16.50	14.6000 17.8000	16:18 16:07 16:04 16:01	65 34 615 35	16,5000 16,5000 16,5000 16,5000	2 1 1 1	229 10 200 200	16.1500 16.1000 16.0500 16.0000	16.5500 16.6000 16.6500 16.7000	58 200 230 594	1 1 2 2
PASSUS	119,8000	17:01	17	118.40	-0.17 %	3	118.6000	119.8000	13	4	486	[+]
PAS	118.20 121.00	106.6000 130.2000	17:01 17:00 17:00 17:00	3 27 3 1	119,8000 119,8000 119,8000 119,8000	5 5 15 1	33 59 232 13	118.4000 118.2000 118.0000 117.8000	120.0000 120.4000 120.6000 120.8000	142 9 28 18	2 1 4 3
PATENTUS	2,8900	17:00	500	2.86	-0.34 %	24	2.8600	2.8900	490	1	4	[+]
PAT	2.86 2.91	2.5800 3.1400	13:41 13:41 13:02 12:37	5 180 275 149	2,9100 2,8800 2,8800 2,8800	1 2 2 2	400 948 700 1250	2.8400 2.8300 2.8200 2.8100	2.9100 2.9200 2.9500 2.9600	8 1264 1700 1450	1 2 2 2
PCCEXOL	2,0100	17:00	34	2.01	0.50 %	1000	1.9900	2.0100	3755	20	39	[+]
PCX	1.98 2.01	1.8100 2.2100	16:41 16:37 16:18 16:16	1900 100 25 101	1,9900 1,9900 2,0100 2,0100	1 7 1 6	450 4660 1250 4717	1.9850 1.9800 1.9750 1.9700	2.0200 2.0300 2.0400 2.0500	5653 5731 6608 8530	5 7 6 11
PCCROKITA	68,4000	17:00	6	68.90	-0.87 %	463	68.0000	68.4000	73	3	226	[+]
PCR	68.00 69.20	62.1000 75.7000	17:00 17:00 16:37 16:37	2 2 47 50	68,4000 68,4000 68,0000 68,0000	1 4 1 2	10 100 100 110	67.9000 67.8000 67.7000 67.6000	68.5000 68.6000 68.7000 68.8000	44 108 45 50	4 1 2 1
PCFGROUP	3,6100	17:00	300	3.70	-2.30 %	1	3.6100	3.6350	334	28	99	[+]
PCF	3.56 3.71	3.3300 4.0600	17:00 17:00 16:48 15:59	631 411 399 25	3,6100 3,6100 3,6000 3,6100	1 2 1 6	27 317 334 14326	3.6000 3.5650 3.5600 3.5500	3.6400 3.6500 3.6700 3.6800	260 2 411 500	1 1 1 1
PEKABEX	8,8500	17:00	9	8.90	-0.45 %	991	8.8500	8.8900	686	12	107	[+]
PBX	8.84 8.98	8.0100 9.7900	16:49 16:46 16:46 16:46	2 1 1000 500	8,8900 8,8400 8,8500 8,8500	7 2 1 5	1158 8004 10 470	8.8400 8.8300 8.8200 8.8000	8.9000 8.9400 8.9500 8.9900	1507 300 20 200	3 1 1 1
PEKAO	230,1000	17:00	12	237.00	-1.54 %	3007	230.1000	231.0000	60	655	150 768	[+]
PEO	228.40 237.00	213.3000 260.7000	17:00 17:00 17:00 17:00	321 408 271 85	230,1000 230,1000 230,1000 230,1000	11 4 3 4	7965 1041 2561 1346	230.0000 229.9000 229.8000 229.7000	231.1000 231.5000 231.6000 231.7000	12 1 11166 11365	1 1 3 2
PEPCO	30,5800	17:04	150	31.51	-3.56 %	2560	30.5700	30.5800	1434	1 653	50 967	[+]
PCO	30.58 31.59	28.3600 34.6600	17:04 17:04 17:00 17:00	541 111 91 18	30,5800 30,5800 30,5800 30,5800	3 3 2 2	162 218 1478 2780	30.5600 30.5500 30.5400 30.5300	30.6800 30.7300 30.7600 30.8000	11 1 1 3271	1 1 1 2
PEPEES	0,8700	09:02	2	0.87	0.00 %	58	0.8400	0.8680	2000	0	0	[+]
PPS	0.87 0.87	0.7840 0.9560	09:01 14:48 09:00 10:58	2 2000 2 3660	0,8700 0,8680 0,8700 0,8700	1 1 1 1	1552 3200 2 65	0.8380 0.8360 0.8340 0.8320	0.8700 0.9000 0.9400 0.9500	3494 30 176 2250	1 1 2 3
PGE	10,6950	17:01	100	10.91	-2.02 %	2685	10.6900	10.6950	7087	2 031	21 753	[+]
PGE	10.65 10.95	9.8200 12.0000	17:01 17:00 17:00 17:00	500 721 314 370	10,6950 10,6950 10,6950 10,6950	3 4 3 2	11837 8623 2680 1412	10.6850 10.6800 10.6750 10.6650	10.7000 10.7050 10.7100 10.7150	1239 598 1635 4509	2 3 1 6
PGFGROUP	0,6490	17:04	3000	0.58	11.90 %	300	0.6390	0.6560	4000	233	142	[+]
PGV	0.56 0.65	0.5690 0.6950	17:01 17:00 17:00 17:00	555 4000 19 2576	0,6490 0,6490 0,6490 0,6490	1 1 1 1	7495 7300 985 1486	0.6130 0.6120 0.6100 0.6040	0.6580 0.6630 0.6700 0.6800	2500 2500 2500 4938	1 1 1 2
PHARMENA	3,4200	14:09	87	3.40	0.29 %	6	3.3500	3.4100	185	3	9	[+]
PHR	3.31 3.43	3.0600 3.7400	14:08 14:06 13:09 13:09	220 9 1995 1	3,3500 3,3400 3,3100 3,3100	1 1 1 1	111 418 200 104	3.3400 3.2800 3.2400 3.2300	3.4200 3.4300 3.4400 3.4800	199 100 91 158	1 1 1 1
PHN	9,5600	16:18	1	9.58	0.63 %	302	9.5000	9.5400	360	1	7	[+]
PHN	9.50 9.58	8.6400 10.5000	16:07 16:07 09:36 09:36	500 10 179 10	9,5600 9,5600 9,5000 9,5000	1 2 4 1	50 285 700 3500	9.4800 9.4400 9.4200 9.4000	9.5600 9.5800 9.6000 9.6800	599 490 1203 1250	1 2 1 1
PHOTON	1,1750	17:00	56	1.20	-2.08 %	373	1.1650	1.1750	249	19	23	[+]
PEN	1.11 1.20	1.0800 1.3200	16:49 16:49 16:49 16:43	900 71 156 10	1,1650 1,1350 1,1350 1,1350	1 2 1 5	900 1670 1332 4010	1.1150 1.1100 1.1050 1.1000	1.1850 1.1900 1.1950 1.2000	42 2322 3000 3281	1 2 1 3
PKNORLEN	143,3800	17:03	2	144.00	-0.33 %	9869	143.3800	143.5600	388	1 730	249 858	[+]
PKN	142.92 146.98	129.6000 158.4000	17:00 17:00 17:00 17:00	655 579 1318 661	143,3800 143,3800 143,3800 143,3800	2 3 4 3	1321 1353 896 1166	143.3600 143.3200 143.3000 143.2800	143.5800 143.6000 143.6200 143.6400	3487 3793 516 328	1 1 1 1
PKOBP	95,0200	17:04	2	95.80	-1.16 %	9408	95.0100	95.0200	2832	2 451	232 531	[+]
PKO	94.00 96.08	86.2200 105.3800	17:01 17:01 17:01 17:00	3896 523 581 681	95,0200 95,0200 95,0200 95,0200	5 3 2 2	1317 298 528 2216	95.0000 94.9900 94.9800 94.9600	95.0600 95.1100 95.1300 95.1400	1792 1792 680 22	1 1 4 1
PKPCARGO	15,1000	17:03	400	15.30	-1.31 %	617	15.1000	15.1100	160	82	1 233	[+]
PKP	14.86 15.30	13.7700 16.8300	17:03 17:00 17:00 17:00	1000 482 827 1309	15,1000 15,1000 15,1000 15,1000	1 1 1 2	98 1000 178 2001	14.9900 14.9500 14.9400 14.9200	15.1200 15.1300 15.1600 15.1800	488 20 406 249	1 1 1 2
PLAYWAY	238,5000	17:00	1	241.50	-1.45 %	13	238.5000	239.0000	2	3	638	[+]
PLW	236.50 244.00	217.5000 265.5000	17:00 17:00 16:48 16:48	1 1 1 1	238,5000 238,5000 239,0000 239,0000	1 5 9 3	22 23 70 41	238.0000 237.5000 237.0000 236.5000	240.0000 242.5000 243.0000 244.0000	79 1 2 7	3 1 1 2
PLAZACNTR	1,7300	17:00	10	1.60	9.49 %	511	1.6860	1.7300	3746	114	193	[+]
PLZ	1.57 1.76	1.4400 1.7600	17:00 17:00 17:00 17:00	10 500 1500 34	1,7300 1,7300 1,7300 1,7300	1 1 1 2	297 1000 1111 2111	1.6840 1.6820 1.6740 1.6720	1.7380 1.7400 1.7420 1.7460	961 5087 1200 1000	2 3 1 1
POINTGROUP	1,9900	16:21	15	2.01	-2.45 %	357	1.9100	1.9900	3754	8	16	[+]
PGM	1.99 2.01	1.8100 2.2100	14:49 14:48 09:19 09:00	3750 3900 348 53	2,0000 2,0100 2,0100 2,0100	2 1 1 1	8048 2000 1000 5000	1.9000 1.8900 1.8600 1.6900	2.0000 2.0600 2.1000 2.2800	3799 52 853 586	1 2 1 1
POLENERGIA	49,3500	17:00	1997	50.40	-2.08 %	207	48.8000	49.3500	1748	12	609	[+]
PEP	48.55 50.40	45.4000 55.4000	17:00 17:00 17:00 17:00	497 361 68 44	49,3500 49,3500 49,3500 49,3500	1 1 4 1	5 500 285 30	48.7500 48.6500 48.6000 48.5500	50.2000 50.3000 50.4000 50.6000	1 540 50 2	1 2 1 2
POLICE	7,4400	17:00	37	7.50	-2.87 %	296	7.4400	7.6000	287	4	29	[+]
PCE	7.40 7.70	6.7600 8.2400	17:00 17:00 17:00 16:40	240 12 11 13	7,4400 7,4400 7,4400 7,6000	1 3 2 4	1000 1682 26 40	7.4200 7.4000 7.3200 7.3000	7.6800 7.7000 7.7200 7.7400	200 2096 168 1842	1 5 1 2
POLIMEXMS	8,0300	17:04	500	8.33	-3.66 %	2700	8.0300	8.0500	9	664	5 395	[+]
PXM	8.02 8.39	7.5000 9.1600	17:01 17:01 17:00 17:00	35 465 1453 82	8,0300 8,0300 8,0300 8,0300	7 3 12 1	3750 810 2197 1000	8.0200 8.0150 8.0100 8.0050	8.0650 8.0700 8.0750 8.0900	49 44 49 92	2 1 2 2
POLTREG	16,8000	16:47	114	17.40	-2.89 %	200	16.8500	17.0000	1500	6	103	[+]
PTG	16.80 17.40	15.7000 19.1000	16:29 16:28 16:23 15:25	117 5 5 39	17,0000 16,8000 16,8000 16,9000	3 2 1 4	2609 206 482 738	16.8000 16.7500 16.7000 16.5000	17.2000 17.5000 17.6500 17.7000	500 651 50 200	1 2 1 1
POLWAX	0,9900	17:00	577	0.97	2.06 %	11100	0.9600	0.9900	423	9	8	[+]
PWX	0.96 1.00	0.8740 1.0650	16:40 16:40 16:40 16:28	675 5 20 300	0,9960 0,9940 0,9940 0,9900	1 5 1 1	10 11218 11 3	0.9580 0.9500 0.9460 0.9200	0.9960 0.9980 1.0000 1.0100	5154 58 1025 161	2 2 2 2
PRAGMAINK	3,1800	16:03	320	0.00	0.00 %	200	3.1000	3.2000	128	0	0	[+]
PRI	0.00 0.00	2.8800 3.4800	13:54 13:54 13:03 12:59	139 119 1 134	3,1800 3,1800 3,1800 3,3400	1 1 1 2	500 100 200 742	3.0800 3.0600 3.0400 3.0200	3.2200 3.3400 3.3600 3.3800	557 57 20 70	1 1 1 2
PROCHEM	23,9000	11:48	20	24.90	-4.02 %	300	24.0000	24.8000	790	0	1	[+]
PRM	23.90 24.90	22.5000 27.3000	11:48 09:07 09:00 12:43	20 6 1 47	23,9000 23,9000 24,9000 24,9000	4 1 1 1	325 100 80 140	23.9000 23.4000 22.5000 22.2000	24.9000 25.0000 25.4000 25.6000	352 717 400 100	2 3 1 1
PROJPRZEM	17,9000	17:00	2	17.85	0.28 %	117	17.4000	17.9000	237	1	11	[+]
PJP	17.80 17.90	16.1000 19.6000	16:48 16:35 16:33 16:33	40 19 142 173	17,9000 17,9000 17,8500 17,8500	2 1 1 1	228 50 248 400	17.3000 17.2500 17.0000 16.6500	18.0000 18.2500 18.4000 18.5000	417 556 778 52	1 2 1 2
PROTEKTOR	1,3180	16:44	147	1.36	-1.64 %	12	1.2920	1.3180	1353	73	97	[+]
PRT	1.29 1.38	1.2240 1.4960	16:44 16:44 16:44 16:33	78 1825 180 69	1,3160 1,3100 1,3100 1,2920	1 3 2 1	300 1571 3040 73	1.2900 1.2860 1.2840 1.2820	1.3300 1.3360 1.3400 1.3440	3000 40 1000 3000	1 1 1 1
PTWP	132,0000	10:57	1	132.00	-0.38 %	2	132.5000	137.0000	3	0	1	[+]
PTW	132.00 137.00	119.0000 145.0000	10:57 10:46 09:00 16:47	1 1 3 12	132,0000 137,0000 132,0000 132,5000	1 5 1 1	3 132 12 5	132.0000 131.5000 129.5000 129.0000	137.5000 138.0000 139.5000 140.0000	84 251 97 37	1 1 1 2
PULAWY	46,0000	17:00	5	45.80	0.44 %	1	45.1000	46.0000	32	5	239	[+]
ZAP	42.50 46.00	41.3000 50.2000	17:00 15:48 15:48 15:48	7 20 112 98	46,0000 45,8000 45,5000 45,5000	3 1 1 1	107 5 32 10	45.0000 44.7000 44.6000 44.5000	46.1000 46.2000 46.3000 46.5000	57 113 69 57	2 2 1 1
PURE	2,4350	15:18	42	0.00	1.04 %	3143	PKC	PKC	18513	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 1	50 1 40 15	2.4450 2.4400 2.4300 2.4250	1.5400 1.7100 1.9000 2.0000	100 200 1000 600	1 1 1 1
PZU	63,1800	17:03	100	63.98	-0.97 %	1304	63.1200	63.1800	6286	1 682	106 196	[+]
PZU	62.90 64.00	57.6000 70.3600	17:02 17:02 17:00 17:00	50 50 581 1383	63,1800 63,1800 63,1800 63,1800	4 1 3 1	484 1224 7758 222	63.1000 63.0800 63.0600 63.0400	63.2000 63.2200 63.2400 63.2600	1945 1440 1926 3948	3 1 2 1
QNATECHNO	45,1000	17:00	59	45.60	2.04 %	235	45.1000	46.7000	38	4	185	[+]
QNA	43.40 48.00	41.1000 50.0000	17:00 16:41 16:34 16:34	30 10 6 99	45,1000 47,0000 45,1000 45,1000	2 2 2 1	875 198 205 25	45.0000 44.4000 44.3000 43.8000	47.3000 47.4000 47.7000 47.8000	50 50 50 50	1 1 1 1
QUERCUS	11,8800	16:36	200	12.34	-1.82 %	610	11.7800	11.8800	60	27	322	[+]
QRS	11.62 12.34	11.1200 13.5600	16:23 16:02 15:32 15:32	40 105 5 2	11,7800 11,7800 11,7800 11,7800	2 1 2 2	3392 214 85 900	11.7600 11.7200 11.7000 11.6800	11.9000 11.9800 12.2800 12.3000	1719 1883 300 1700	2 1 1 3
RAFAMET	59,5000	16:47	6	61.50	-3.72 %	18	58.4000	59.5000	14	2	133	[+]
RAF	57.00 61.50	55.4000 67.6000	16:47 16:32 16:32 16:13	7 29 40 1	59,5000 58,4000 58,5000 59,5000	2 1 2 4	70 25 38 94	57.5000 57.4000 57.1000 57.0000	59.9000 60.0000 60.4000 60.5000	147 472 15 45	3 2 1 1
RAINBOW	135,8000	17:03	16	137.00	-0.66 %	21	135.3000	135.9000	238	42	5 706	[+]
RBW	133.80 138.00	123.3000 150.7000	17:00 17:00 17:00 17:00	100 13 95 6	135,8000 135,8000 135,8000 135,8000	2 2 2 2	13 16 73 13	135.2000 135.1000 135.0000 134.9000	136.0000 136.1000 136.2000 136.3000	185 1 1 13	5 1 1 2
RANKPROGR	3,8700	17:00	5	3.85	-0.90 %	118	3.8350	3.8700	393	2	8	[+]
RNK	3.84 3.90	3.4650 4.2350	16:49 15:11 14:49 14:49	1 5 30 10	3,8350 3,8800 3,8350 3,8400	1 1 1 1	700 82 1856 2000	3.8050 3.7900 3.7850 3.7600	3.8800 3.9000 3.9450 3.9700	1137 1052 181 9031	2 1 1 2
RAWLPLUG	14,4500	17:00	278	14.50	-1.37 %	1098	14.4000	14.4500	220	2	34	[+]
RWL	14.20 14.65	13.0500 15.9500	17:00 16:46 15:48 14:22	22 500 200 698	14,4500 14,3000 14,4500 14,2000	1 1 2 2	452 250 354 223	14.2000 14.1500 14.1000 14.0500	14.5000 14.6500 14.9500 15.0000	4 1354 101 2754	2 2 1 3
RELPOL	5,4200	14:32	100	5.44	-0.37 %	20	5.3400	5.4200	1352	1	5	[+]
RLP	5.28 5.44	4.9000 5.9800	14:20 11:28 11:28 11:28	4 1 1 1	5,4200 5,4200 5,3800 5,3800	2 2 3 4	2 2 346 762	5.3200 5.3000 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	597 105 40 1395	2 2 1 1
REMAK	10,2000	15:50	49	10.20	-0.97 %	20	9.9000	10.2000	70	1	10	[+]
RMK	9.90 10.20	9.1800 11.2000	15:04 14:48 14:44 14:40	40 160 73 27	9,9000 9,9000 9,9000 9,9000	1 1 1 1	100 31 10 21	9.8600 9.8200 9.7000 9.6800	10.6000 10.6500 10.7000 10.7500	160 948 52 900	1 1 2 1
RENDER	79,4000	16:43	4	79.40	4.47 %	2	76.2000	79.4000	21	0	15	[+]
RND	76.00 79.40	71.6000 87.2000	16:43 16:43 16:43 10:54	15 6 30 23	79,0000 78,0000 77,8000 77,8000	2 3 1 1	9 56 22 2	76.0000 75.8000 75.6000 75.4000	79.6000 80.6000 81.0000 82.0000	3 19 215 4	2 1 2 1
ROPCZYCE	22,5000	17:00	6	22.00	1.81 %	136	22.2000	22.5000	254	2	53	[+]
RPC	22.00 22.50	19.8000 24.2000	15:25 15:05 15:05 14:13	850 928 3 17	22,5000 22,5000 22,4000 22,4000	3 1 1 4	733 500 99 159	22.0000 21.9000 21.8000 21.6000	22.8000 22.9000 23.0000 23.1000	250 21 120 374	4 2 2 3
RYVU	24,0000	17:00	2	23.50	2.13 %	40	23.5500	24.0000	756	15	342	[+]
RVU	23.20 24.00	21.1500 25.8500	17:00 17:00 17:00 17:00	49 16 84 1	24,0000 24,0000 24,0000 24,0000	1 1 2 2	60 1 300 101	23.5000 23.4000 23.3000 23.2500	24.1000 24.1500 24.3000 24.4000	101 1 250 751	2 1 2 3
SANOK	21,7000	17:00	16	21.70	0.00 %	278	21.5000	21.7000	184	0	1	[+]
SNK	21.50 21.70	19.5500 23.8000	17:00 17:00 09:13 09:00	34 2 5 1	21,7000 21,7000 21,5000 21,7000	5 5 3 3	888 1005 249 622	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.1000	277 323 1376 149	3 3 9 4
SANTANDER	43,5000	16:34	8	44.26	-1.72 %	50	43.5000	43.5200	107	1	41	[+]
SAN	43.38 44.26	39.8350 48.6850	16:25 12:55 11:50 11:46	75 2 5 5	43,5200 43,5000 43,7550 43,5000	1 1 1 1	26 400 80 100	43.4000 40.8100 39.8000 39.0000	43.7550 44.0000 46.2000 46.2600	198 5 50 140	1 1 1 1
SANWIL	1,3400	13:44	512	1.31	2.29 %	1500	1.3150	1.3400	10715	2	3	[+]
SNW	1.31 1.34	1.1800 1.4400	13:44 13:43 10:03 09:00	488 1000 24 100	1,3400 1,3300 1,3100 1,3100	1 1 1 2	480 20 200 81	1.3100 1.3050 1.3000 1.2900	1.3450 1.3500 1.3600 1.3700	2250 20 1668 1335	2 1 2 3
SCANWAY	338,0000	17:00	4	344.00	-0.88 %	60	338.0000	339.0000	9	7	2 414	[+]
SCW	335.00 346.00	310.0000 378.0000	17:00 17:00 17:00 17:00	28 10 16 10	338,0000 338,0000 338,0000 338,0000	4 15 17 5	211 290 571 41	337.0000 336.0000 335.0000 334.0000	340.0000 341.0000 342.0000 343.0000	2 119 115 5	1 1 2 1
SCPFL	114,8000	17:00	22	112.00	1.59 %	1	114.4000	114.8000	58	9	1 069	[+]
SCP	109.20 118.00	100.8000 123.2000	17:00 16:49 16:49 16:48	20 5 5 50	114,8000 115,2000 115,2000 115,0000	2 1 2 3	32 35 54 217	114.2000 114.0000 113.2000 113.0000	115.2000 115.4000 115.8000 116.0000	15 23 10 50	1 2 1 1
SECOGROUP	36,4000	16:12	100	36.40	2.25 %	87	35.6000	36.4000	379	0	5	[+]
SWG	35.60 36.40	32.8000 40.0000	14:57 14:57 10:09 15:18	10 4 13 3	35,6000 36,2000 36,4000 35,6000	1 1 2 1	200 230 116 1	35.2000 35.0000 31.8000 31.6000	37.2000 38.0000 38.2000 38.6000	5 500 100 50	1 1 1 1
SEKO	10,2500	16:45	63	10.15	0.99 %	2264	10.1500	10.2500	437	2	23	[+]
SEK	10.15 10.30	9.1400 11.1500	15:58 14:17 13:59 13:59	437 1 2 26	10,2500 10,2500 10,2500 10,1500	5 5 9 3	1878 8105 2243 111	10.1000 10.0500 10.0000 9.9800	10.3000 10.3500 10.4000 10.4500	2741 1051 2435 948	4 3 5 7
SELENAFM	49,8000	16:45	17	50.00	-0.20 %	22	49.8000	50.0000	232	3	142	[+]
SEL	48.80 50.00	45.0000 55.0000	16:40 16:40 16:40 16:40	250 596 35 55	49,8000 49,8000 49,8000 49,8000	1 2 3 3	175 101 261 513	48.8000 48.7000 48.6000 48.5000	50.2000 50.4000 50.6000 50.8000	150 45 418 100	1 1 3 1
SELVITA	32,1000	16:30	84	31.65	0.63 %	181	31.9500	32.4500	100	32	1 002	[+]
SLV	31.20 32.50	28.5000 34.8000	16:30 16:29 16:29 16:29	16 53 114 133	32,1000 32,1000 32,1000 32,1000	4 1 2 1	2456 500 732 241	31.9000 31.7000 31.5000 31.3000	32.5000 32.6500 32.7000 32.8500	79 15 53 15	2 1 2 1
SFINKS	0,4440	12:54	5	0.44	-0.22 %	2050	0.4310	0.4440	6547	60	26	[+]
SFS	0.43 0.45	0.3960 0.4840	12:15 12:15 12:15 12:15	1667 2095 5000 1121	0,4300 0,4300 0,4310 0,4310	6 1 3 1	28633 3061 4389 5000	0.4300 0.4280 0.4270 0.4250	0.4450 0.4480 0.4490 0.4500	3762 6000 3000 25407	3 2 1 8
SHOPER	38,0000	17:00	1	40.00	-5.00 %	10	37.9000	38.0000	356	33	1 275	[+]
SHO	37.70 40.00	36.0000 44.0000	17:00 17:00 17:00 17:00	47 3 1 1	38,0000 38,0000 38,0000 38,0000	4 4 2 11	333 456 149 301	37.8500 37.8000 37.7500 37.7000	38.0500 38.2500 38.4000 38.5000	10 57 500 30	1 1 1 1
SILVANO	5,2800	14:57	1	5.08	0.00 %	463	4.9000	5.2800	184	1	6	[+]
SFG	4.90 5.28	4.5800 5.5800	14:57 14:29 14:29 14:28	99 39 61 1000	5,2800 4,9000 4,9000 5,0800	1 1 1 1	100 5 300 300	4.8600 4.8300 4.6100 4.5000	5.3000 5.4400 5.5000 5.5400	386 213 493 850	1 1 2 1
SIMFABRIC	1,6020	17:00	6	1.61	4.03 %	62	1.5700	1.6020	2433	2	4	[+]
SIM	1.60 1.61	1.4460 1.7660	15:46 15:46 12:06 10:38	97 268 1000 729	1,6020 1,6020 1,6020 1,6040	1 1 1 1	945 1000 404 1250	1.5680 1.5640 1.5600 1.5540	1.6040 1.6100 1.6200 1.6220	4171 216 2000 1400	2 1 1 1
SKARBIEC	34,8000	17:00	39	36.10	-4.13 %	541	34.8000	36.2000	230	3	118	[+]
SKH	34.60 36.10	32.5000 39.7000	16:46 16:38 16:21 16:21	11 100 52 82	35,0000 35,0000 35,0000 35,0000	1 2 3 1	133 285 455 350	34.7000 34.6000 34.5000 34.2000	36.3000 36.5000 36.6000 36.9000	381 740 40 507	2 2 1 3
SKYLINE	1,5900	16:08	986	1.50	6.00 %	431	1.5000	1.5900	2006	8	11	[+]
SKL	1.50 1.59	1.3500 1.6500	16:08 14:08 14:08 10:52	8 1500 4569 480	1,5900 1,5000 1,5000 1,5000	1 1 1 3	500 288 10 11902	1.4900 1.4300 1.4200 1.4000	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
SNIEZKA	85,2000	16:48	24	86.40	-1.39 %	35	85.2000	85.6000	505	2	134	[+]
SKA	85.20 86.80	77.8000 95.0000	16:23 16:23 16:23 16:23	41 45 1 17	85,2000 85,2000 85,2000 85,2000	1 1 3 1	11 70 122 19	85.0000 84.4000 84.0000 83.8000	86.8000 87.0000 87.4000 87.6000	17 71 31 120	1 3 2 1
SONEL	14,9500	17:00	1	15.05	-0.99 %	147	14.9000	14.9500	130	0	6	[+]
SON	14.90 15.05	13.5500 16.5500	16:37 16:11 15:07 14:35	2 70 100 1	14,9500 14,9000 14,9000 14,9000	1 1 1 1	10 200 8 10	14.8500 14.8000 14.7500 14.6000	15.0000 15.0500 15.1000 15.2000	987 5 45 89	1 1 1 2
SOPHARMA	7,4400	15:26	26	7.44	0.00 %	255	7.4400	8.0000	1000	0	0	[+]
SPH	7.44 7.44	6.7000 8.1800	09:37 17:00 17:00 16:41	5 29 500 5	7,4400 7,4400 7,4400 7,8400	1 1 2 1	140 100 363 20	7.2000 7.1200 6.9000 6.8000	8.0800 8.1400 8.1800 8.7800	80 425 67 89	1 1 1 1
SPYROSOFT	413,0000	16:38	1	418.00	-1.20 %	20	412.0000	413.0000	1	0	122	[+]
SPR	410.00 418.00	377.0000 459.0000	15:48 15:11 14:49 14:21	6 4 24 100	411,0000 414,0000 414,0000 414,0000	4 2 2 2	17 4 2 7	410.0000 409.0000 407.0000 406.0000	414.0000 415.0000 417.0000 418.0000	48 15 1 29	1 1 1 2
STALEXP	2,9050	17:02	32	2.95	-1.53 %	586	2.9050	2.9350	400	173	506	[+]
STX	2.90 2.97	2.6550 3.2450	17:02 17:02 17:02 17:00	374 632 162 110	2,9050 2,9050 2,9050 2,9050	5 6 3 1	1211 12765 1239 2500	2.9000 2.8900 2.8800 2.8750	2.9400 2.9450 2.9500 2.9550	5895 10 4 2700	5 1 2 2
STALPROD	245,0000	16:14	8	248.00	-2.00 %	117	244.0000	246.0000	22	1	150	[+]
STP	244.00 251.00	224.0000 272.0000	16:01 15:42 15:26 15:17	2 8 2 4	245,0000 245,0000 245,0000 244,0000	7 3 4 7	388 32 51 144	243.0000 242.0000 241.0000 240.0000	247.0000 248.0000 249.0000 250.0000	239 40 88 43	6 2 6 4
STALPROFI	9,4800	17:00	20	9.40	0.42 %	348	9.3800	9.4800	4646	14	132	[+]
STF	9.30 9.48	8.4600 10.3000	17:00 17:00 17:00 17:00	500 68 2038 236	9,4800 9,4800 9,4800 9,4800	3 3 2 1	715 568 1785 250	9.3600 9.3200 9.3000 9.2800	9.5000 9.5200 9.5400 9.5600	3204 650 410 293	8 2 2 2
STAPORKOW	4,6600	16:37	300	4.76	-2.10 %	2060	4.6200	4.7600	250	8	40	[+]
ZUK	4.66 4.80	4.3000 5.2000	15:09 14:12 13:53 13:53	300 1600 3 560	4,7000 4,8000 4,8000 4,8000	1 1 1 1	1700 2558 25 500	4.6000 4.5800 4.5600 4.5400	4.8000 4.8600 4.8800 4.9000	1900 1573 2492 2056	2 2 5 2
SUNEX	2,8350	16:49	157	2.85	-0.87 %	50	2.7850	2.8350	1051	9	26	[+]
SNX	2.80 2.85	2.5650 3.1250	16:49 16:49 14:27 14:20	55 46 520 4	2,8300 2,8200 2,8000 2,8200	3 1 1 3	2059 300 500 1709	2.7800 2.7700 2.7650 2.7600	2.8400 2.8500 2.8700 2.8800	300 244 673 1464	1 1 1 3
SYGNITY	78,4000	17:00	6	79.00	-1.26 %	70	76.8000	78.4000	145	7	551	[+]
SGN	75.30 79.00	71.1000 86.9000	17:00 17:00 16:38 16:38	5 1 42 34	78,4000 78,4000 77,3000 77,3000	1 1 2 2	200 200 16 67	76.7000 76.5000 76.2000 76.0000	78.6000 78.7000 79.0000 79.2000	66 10 35 300	1 1 1 1
SYNEKTIK	280,8000	17:00	10	285.00	-1.47 %	23	280.6000	280.8000	35	13	3 631	[+]
SNT	280.60 286.20	256.6000 313.4000	17:00 17:00 17:00 17:00	9 5 18 10	280,8000 280,8000 280,8000 280,8000	6 3 56 2	18 16 542 3	280.4000 280.2000 280.0000 279.8000	281.2000 281.8000 282.4000 282.8000	9 9 9 9	2 2 2 2
SYNTHAVERSE	3,1600	17:00	22	3.16	0.96 %	900	3.1250	3.1600	5714	17	52	[+]
SVE	3.11 3.19	2.8450 3.4750	16:27 16:27 16:21 16:17	100 900 2 30	3,1250 3,1250 3,1750 3,1750	2 2 7 1	668 1100 13972 3	3.1200 3.1150 3.1100 3.1050	3.1700 3.1750 3.1800 3.1850	900 968 1751 1280	1 2 3 2
TALEX	18,5000	16:42	200	18.60	0.00 %	170	18.1000	18.6000	617	1	10	[+]
TLX	18.50 18.60	16.8000 20.4000	16:42 09:17 09:02 14:36	300 50 2 3	18,5000 18,6000 18,6000 18,5000	5 4 1 2	651 313 87 31	18.0000 17.9000 17.1000 17.0000	18.7000 18.8000 19.2000 19.3000	550 456 109 110	1 1 1 1
TARCZYNSKI	120,0000	16:49	3	120.50	-0.41 %	21	119.5000	120.5000	13	0	4	[+]
TAR	119.50 120.50	108.5000 132.5000	15:46 15:46 15:31 15:31	1 1 19 1	119,5000 120,0000 120,5000 120,5000	5 4 6 1	132 102 106 6	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 122.5000	70 28 90 5	2 2 2 1
TATRY MOUNTAIN	90,0000	09:05	2	90.00	2.86 %	2	83.5000	89.0000	100	0	0	[+]
TMR	90.00 90.00	81.0000 99.0000	15:46 11:14 09:55 10:27	2 5 1 1	87,5000 92,0000 92,0000 87,0000	1 3 2 1	5 20 22 7	82.5000 81.5000 81.0000 80.0000	89.5000 90.0000 91.0000 92.0000	74 43 150 358	2 1 1 3
TAURONPE	9,6520	17:02	2500	9.66	-0.12 %	21973	9.6520	9.6540	715	2 733	26 324	[+]
TPE	9.52 9.75	8.6980 10.6300	17:00 17:00 17:00 17:00	4583 20944 2217 4510	9,6520 9,6520 9,6520 9,6520	1 1 1 1	110 665 4604 690	9.6200 9.6180 9.6160 9.6140	9.6560 9.6580 9.6620 9.6640	8586 5080 876 1062	2 1 2 2
TENDERHUT	5,8000	13:16	1	5.86	-1.02 %	24	5.8000	5.8200	24	1	4	[+]
THG	5.80 5.86	5.2800 6.4400	13:16 10:41 10:39 10:39	40 500 160 40	5,8200 5,8600 5,8600 5,8400	1 1 1 2	40 40 40 60	5.7800 5.7400 5.7200 5.7000	5.8600 5.9200 5.9400 5.9600	70 55 50 50	1 2 1 1
TERMOREX	0,7150	15:32	311	0.71	1.42 %	500	0.6850	0.7100	500	5	3	[+]
TRR	0.69 0.72	0.6350 0.7750	15:32 15:32 15:32 13:18	500 500 1689 11	0,7100 0,7050 0,7050 0,7050	2 1 1 1	2191 500 410 500	0.6800 0.6750 0.6700 0.6650	0.7150 0.7200 0.7300 0.7350	6390 500 500 500	3 1 1 1
TESGAS	1,9550	09:07	10	1.96	-0.51 %	10	1.9300	1.9550	766	0	0	[+]
TSG	1.96 1.96	1.7600 2.1500	09:03 09:06 09:00 16:39	2 300 1000 643	1,9550 1,9650 1,9650 1,9350	1 1 1 3	700 1000 500 428	1.9200 1.9150 1.9100 1.9050	1.9700 1.9750 1.9900 2.0000	10000 1650 1000 10000	1 1 1 1
TEXT	40,2400	17:00	159	40.82	-1.42 %	66	40.2400	40.3400	10	27	1 080	[+]
TXT	39.30 40.82	36.7400 44.9000	17:00 17:00 17:00 17:00	6 100 6 6	40,2400 40,2400 40,2400 40,2400	1 2 3 1	125 71 1518 154	39.8000 39.7200 39.7000 39.6800	40.4600 40.5800 40.6600 40.8200	75 100 368 10	1 1 3 1
TORPOL	69,0000	17:01	20	71.00	-4.03 %	38	68.6000	69.0000	14	20	1 387	[+]
TOR	68.00 71.80	63.9000 78.1000	17:00 17:00 17:00 17:00	1 3 9 25	69,0000 69,0000 69,0000 69,0000	3 1 1 1	616 120 60 20	68.5000 68.4000 68.3000 68.2000	69.4000 69.5000 69.9000 70.0000	13 550 22 223	2 1 1 2
TOYA	8,6900	17:00	103	8.99	-3.44 %	1377	8.6900	8.7700	100	88	776	[+]
TOA	8.63 9.12	8.1000 9.8800	17:00 17:00 17:00 17:00	207 153 36 67	8,6900 8,6900 8,6900 8,6900	1 2 2 3	200 571 663 440	8.6800 8.6700 8.6600 8.6500	8.7800 8.8300 8.8400 8.8500	200 80 233 466	1 1 1 1
TRAKCJA	3,8900	17:01	150	4.04	-4.19 %	150	3.8800	3.8900	3625	212	831	[+]
TRK	3.86 4.08	3.6350 4.4350	17:00 17:00 17:00 17:00	200 60 74 48	3,8900 3,8900 3,8900 3,8900	2 7 2 4	1450 3297 2600 5750	3.8700 3.8600 3.8550 3.8500	3.9100 3.9200 3.9300 3.9350	7500 1301 1301 2301	1 1 1 2
TRANSPOL	18,4500	17:00	282	17.35	2.50 %	29	18.2000	18.4500	218	54	980	[+]
TRN	17.35 18.90	15.6500 19.0500	17:00 17:00 17:00 17:00	151 61 343 157	18,4500 18,4500 18,4500 18,4500	1 3 1 2	250 742 20 161	18.1000 18.0000 17.5000 17.4500	18.8000 18.9000 19.0000 19.0500	879 1693 1356 200	1 4 4 1
TSGAMES	101,7000	17:02	188	107.00	-6.70 %	137	101.7000	103.0000	9	171	17 650	[+]
TEN	101.70 107.00	96.3000 117.7000	17:02 17:02 17:00 17:00	66 54 53 10	101,7000 101,7000 101,7000 101,7000	3 2 1 1	699 250 112 20	101.6000 101.5000 101.3000 101.2000	103.4000 103.8000 104.0000 104.1000	40 548 80 488	1 3 1 1
ULMA	62,5000	09:00	1	62.50	-0.79 %	30	59.0000	62.5000	18	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:02 09:00 17:00 16:46	1 1 75 150	63,0000 63,0000 61,0000 61,0000	2 1 2 1	134 1 17 77	58.5000 58.0000 57.0000 56.0000	63.0000 64.0000 64.5000 65.0000	97 49 813 75	1 1 3 1
ULTGAMES	14,8500	17:00	107	14.55	2.06 %	472	14.5000	14.8500	293	3	36	[+]
ULG	14.35 14.85	13.1000 16.0000	16:02 14:29 14:29 12:46	28 162 31 68	14,5000 14,5000 14,4500 14,5000	1 1 1 2	500 253 493 1300	14.4000 14.3500 14.2000 14.1000	14.9000 14.9500 15.0000 15.0500	32 345 472 914	1 1 1 1
UNIBEP	14,5000	17:00	7	14.70	-1.76 %	100	14.4200	14.5000	330	6	91	[+]
UNI	14.40 14.90	13.2400 16.1600	16:49 16:43 16:42 16:39	170 100 100 49	14,5000 14,5000 14,5000 14,4000	3 1 3 1	773 50 108 2	14.4000 14.3400 14.3200 14.2800	14.6800 14.7000 14.7200 14.7400	188 853 3 50	2 1 1 1
UNICREDIT	298,1500	15:43	35	0.00	0.00 %	4	290.0000	299.0000	6	0	0	[+]
UCG	0.00 0.00	268.3500 327.9500	12:08 11:56 11:50 10:58	2 5 4 4	300,8500 300,5000 300,0000 299,4500	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	300.0000 312.0000 315.0000 324.1500	5 4 1 10	1 1 1 1
UNIMOT	172,0000	17:03	319	170.00	1.90 %	50	170.4000	173.0000	116	21	3 519	[+]
UNT	163.40 173.80	153.0000 187.0000	17:00 17:00 17:00 17:00	8 60 18 3	172,0000 172,0000 172,0000 172,0000	1 1 3 1	149 11 180 50	170.0000 168.4000 168.0000 167.0000	173.4000 173.6000 173.8000 174.0000	91 111 139 161	1 2 5 3
URTESTE	42,4000	17:01	250	42.60	-2.53 %	506	42.4000	42.5000	545	3	129	[+]
URT	41.70 43.50	38.4000 46.8000	17:00 16:48 16:47 16:27	144 35 265 1	42,4000 42,4000 42,4000 42,5000	1 3 2 2	7 13 51 69	42.0000 41.7000 41.6000 41.5000	43.0000 43.5000 43.6000 43.7000	230 4 8 12	1 1 1 1
VERCOM	120,4000	17:00	11	121.00	-0.33 %	2	119.4000	120.4000	40	3	361	[+]
VRC	118.60 122.00	109.0000 133.0000	17:00 16:48 16:47 16:38	6 18 9 5	120,4000 119,8000 119,8000 120,0000	3 1 5 8	92 11 319 150	119.0000 118.4000 118.2000 118.0000	120.6000 122.2000 123.4000 123.6000	15 1 1 28	1 1 1 1
VIGOSYS	528,0000	17:00	1	534.00	-1.12 %	17	526.0000	528.0000	2	1	337	[+]
VGO	524.00 544.00	481.0000 586.0000	16:46 16:44 16:43 16:39	1 5 19 1	526,0000 528,0000 528,0000 528,0000	2 6 8 2	8 38 38 15	524.0000 522.0000 520.0000 516.0000	530.0000 532.0000 534.0000 536.0000	6 12 16 16	1 2 1 1
VINDEXUS	13,9000	09:00	658	13.90	0.00 %	70	13.9500	14.0000	3672	1	9	[+]
VIN	13.90 13.90	12.5500 15.2500	17:00 16:44 16:30 16:17	1 1 560 500	13,9000 14,0000 14,0000 14,0000	2 4 2 2	312 470 3211 802	13.9000 13.7000 13.6500 13.6000	14.1500 14.3000 14.3500 14.4500	700 1879 1089 307	1 2 2 3
VIVID	0,6490	16:45	5	0.63	1.41 %	1543	0.6360	0.6490	29	105	67	[+]
VVD	0.63 0.65	0.5670 0.6910	16:27 16:27 16:27 16:27	2750 856 30 21	0,6460 0,6450 0,6450 0,6420	1 1 1 1	1630 9253 1050 39	0.6350 0.6340 0.6330 0.6300	0.6500 0.6600 0.6630 0.6680	7692 6000 41 766	4 1 1 1
VOTUM	51,8000	17:01	50	52.30	-0.38 %	1637	51.7000	51.8000	100	16	849	[+]
VOT	51.60 52.40	47.1000 57.5000	17:00 17:00 17:00 17:00	43 67 24 8	51,8000 51,8000 51,8000 51,8000	13 6 4 3	871 8227 248 129	51.6000 51.5000 51.4000 51.3000	51.9000 52.0000 52.1000 52.2000	100 1325 559 532	1 7 2 4
VOXEL	99,0000	17:01	30	99.00	0.20 %	160	99.0000	99.2000	40	8	790	[+]
VOX	96.50 99.10	89.1000 108.8000	17:01 17:00 17:00 17:00	51 26 3 20	99,0000 99,0000 99,0000 99,0000	3 1 2 1	22 1 379 4	98.7000 98.6000 98.5000 98.3000	99.3000 99.4000 99.6000 99.7000	70 120 299 20	2 3 3 1
VRGSA	5,3000	17:00	77	5.30	0.38 %	300	5.2800	5.3000	52130	119	631	[+]
VRG	5.24 5.34	4.7700 5.8200	16:48 16:40 16:11 16:03	788 1000 5 2000	5,3000 5,2800 5,3000 5,3000	1 1 2 2	24880 30 12 400	5.2600 5.2400 5.2200 5.2000	5.3200 5.3400 5.3600 5.4000	2083 24084 2210 804	2 3 3 2
WARIMPEX	2,3900	17:00	100	2.39	-0.42 %	167	2.3500	2.3900	1409	8	19	[+]
WXF	2.35 2.39	2.1600 2.6200	16:28 14:56 14:50 14:40	80 210 5 40	2,3500 2,3900 2,3900 2,3900	1 3 3 2	2000 3257 90 32	2.3300 2.3200 2.3100 2.3000	2.4000 2.4200 2.4300 2.4400	1221 500 500 2176	2 1 1 1
WASKO	8,5000	17:00	393	8.48	0.47 %	1182	8.4800	8.5000	1801	40	336	[+]
WAS	8.22 8.50	7.6400 9.3200	17:00 17:00 17:00 17:00	350 100 348 566	8,5000 8,5000 8,5000 8,5000	2 2 2 1	2015 182 672 185	8.3200 8.3000 8.2400 8.2000	8.5200 8.5600 8.5800 8.6000	2808 2610 6139 2750	3 2 2 4
WAWEL	778,0000	16:23	2	778.00	0.26 %	1	778.0000	788.0000	15	0	27	[+]
WWL	778.00 798.00	702.0000 854.0000	16:23 16:23 16:23 16:23	2 1 1 1	778,0000 778,0000 778,0000 778,0000	3 2 2 2	6 7 3 12	776.0000 774.0000 772.0000 770.0000	790.0000 794.0000 796.0000 798.0000	200 2 1 3	1 1 1 2
WIELTON	5,5300	17:00	5	5.66	-1.95 %	6800	5.5000	5.5300	124	82	458	[+]
WLT	5.50 5.66	5.1000 6.2200	17:00 17:00 16:49 16:48	147 201 2 5	5,5300 5,5300 5,5100 5,5100	6 3 1 3	5856 2294 2000 1101	5.4900 5.4800 5.4700 5.4600	5.5400 5.5500 5.5600 5.5800	676 8372 5 5	2 2 1 1
WIKANA	7,6500	13:07	1	7.50	-0.65 %	1095	7.4500	7.6000	1053	5	35	[+]
WIK	7.05 7.70	6.7500 8.2500	12:03 11:31 11:00 11:00	905 134 1 225	7,4500 7,4500 7,4500 7,4000	1 1 3 2	1050 250 1002 4	7.3000 7.1500 7.1000 7.0500	7.6500 7.7000 7.9000 8.0000	989 3658 500 1237	1 4 1 3
WIRTUALNA	58,3000	17:00	26	58.40	-0.17 %	21032	58.3000	58.4000	10837	17	964	[+]
WPL	58.30 58.50	52.6000 64.2000	17:00 17:00 17:00 17:00	7 3 30 3	58,3000 58,3000 58,3000 58,3000	12 2 6 3	36869 950 1235 466	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	4157 3697 176 461	20 19 6 9
WITTCHEN	15,7500	17:00	12	15.89	-0.32 %	8	15.7500	15.8000	265	24	374	[+]
WTN	15.55 16.00	14.3100 17.4700	16:49 16:48 16:44 16:44	9 30 269 30	15,8000 15,8000 15,8000 15,7900	1 1 1 1	9 5 1 120	15.7300 15.6800 15.6300 15.6100	15.8400 15.8800 15.8900 15.9000	650 1 1 1	1 1 1 1
WOODPCKR	2,8500	16:35	1199	2.83	0.71 %	1766	2.8500	2.8900	1200	41	119	[+]
WPR	2.74 2.97	2.5500 3.1100	16:35 15:50 15:29 15:25	1 100 300 1699	2,8700 2,9000 2,8700 2,8700	1 1 1 3	5 20 5 1688	2.8200 2.8000 2.7800 2.7500	2.9000 2.9100 2.9200 2.9300	1250 2000 940 1515	1 1 1 1
XPLUS	2,8300	16:46	1	2.58	9.69 %	545	2.7500	2.8300	545	23	65	[+]
XPL	2.58 2.89	2.5500 3.1100	16:46 15:34 15:34 15:34	1 1 54 64	2,7500 2,8300 2,7400 2,7400	2 2 1 1	110 1541 300 400	2.7300 2.7200 2.6500 2.6200	2.8500 2.8800 2.8900 2.9000	1000 150 4493 200	1 1 3 1
XTB	105,6200	17:00	197	107.84	-1.40 %	488	105.6000	105.6400	17	790	84 549	[+]
XTB	105.52 108.70	97.0600 118.6200	17:00 17:00 17:00 17:00	163 815 238 102	105,6200 105,6200 105,6200 105,6200	2 2 4 5	44 1913 423 373	105.5800 105.5600 105.5400 105.5200	105.6600 105.7000 105.7200 105.7400	465 310 26 30	2 3 2 2
XTPL	60,1000	16:48	1	60.80	-1.48 %	54	59.9000	60.0000	50	2	121	[+]
XTP	59.10 61.00	54.8000 66.8000	16:48 16:45 16:45 16:45	10 90 5 5	60,1000 60,1000 60,0000 60,0000	1 1 2 3	10 50 44 84	59.7000 59.5000 59.1000 59.0000	60.1000 60.2000 60.5000 60.8000	384 98 50 50	1 1 1 1
YARRL	5,7000	16:07	1	5.80	-1.72 %	473	5.7000	5.8400	50	2	9	[+]
YRL	5.70 5.80	5.2200 6.3800	15:20 13:43 13:16 13:16	100 20 11 60	5,7600 5,7000 5,7000 5,7200	1 3 2 1	532 1194 239 895	5.6800 5.6600 5.6400 5.6200	5.8600 5.8800 5.9000 5.9200	46 22 200 160	1 1 4 3
ZABKA	22,6500	17:02	20000	22.87	-0.96 %	18895	22.6500	22.6600	1900	3 718	83 955	[+]
ZAB	22.34 22.89	20.5900 25.1500	17:00 17:00 17:00 17:00	500 556 5307 10317	22,6500 22,6500 22,6500 22,6500	1 2 2 2	51 2670 1767 16028	22.6400 22.6300 22.6200 22.6100	22.6700 22.6800 22.7000 22.7100	1903 49269 11743 7126	2 1 1 1
ZAMET	0,8860	17:00	1863	0.89	-0.45 %	84	0.8700	0.8860	30487	39	34	[+]
ZMT	0.85 0.90	0.8020 0.9780	17:00 16:38 16:14 16:11	137 250 78 977	0,8860 0,8860 0,8860 0,8860	2 1 2 2	102 131 2434 1050	0.8660 0.8620 0.8600 0.8560	0.8880 0.8900 0.8960 0.8980	4550 32023 3011 8408	2 2 2 1
ZEPAK	18,4000	17:00	2	18.70	-0.76 %	5	18.3200	18.4000	273	2	38	[+]
ZEP	18.24 18.70	16.8400 20.5500	16:49 16:49 16:49 16:49	208 17 2 5	18,4000 18,4000 18,3800 18,3200	2 1 2 2	166 5000 67 250	18.3000 18.2800 18.2400 18.2200	18.5000 18.5600 18.6000 18.7000	447 10 395 100	1 1 1 1
ZREMB	10,4000	17:00	205	10.50	-3.35 %	560	10.2200	10.4000	291	48	497	[+]
ZRE	10.20 10.80	9.4500 11.5400	17:00 17:00 17:00 16:45	323 20 10 1	10,4000 10,4000 10,4000 10,2200	7 3 4 2	663 948 565 430	10.2000 10.1800 10.1600 10.1400	10.4200 10.4400 10.5000 10.5200	30 100 2900 405	1 1 2 2
ZUE	12,9500	17:04	40	13.20	-1.15 %	760	12.8500	12.9500	45	4	49	[+]
ZUE	12.80 13.20	11.9000 14.5000	17:01 17:00 17:00 16:49	9 115 385 42	12,9500 12,9500 12,9500 12,8500	2 4 3 2	1110 2392 2600 2595	12.8000 12.7500 12.7000 12.6500	13.0000 13.0500 13.1000 13.1500	1000 308 483 500	1 2 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	130148.4	-1.24%	17:09
WIG20	3518.8	-1.88%	17:09
WIG20 Fut	3479.0	-1.39%	17:04
WIG20USD	970.5	-2.63%	17:15
mWIG40	9034.2	-1.10%	17:09
sWIG80	30722.3	-0.98%	17:09

Notowania Świat
US LargeCap	7353.2	-0.80%	19:08
Nasdaq100	28725.7	-2.03%	19:07
Nikkei	62742.6	+0.52%	8:45
DAX	23974.7	-1.54%	17:31
Ropa WTI	101.4	+3.42%	19:08
Złoto	4678.5	-1.19%	19:08

Notowania Waluty
EUR/PLN	4.25260	+0.31%	19:08
CHF/PLN	4.63737	+0.26%	19:08
USD/PLN	3.62476	+0.76%	19:08
EUR/USD	1.17321	-0.45%	19:08
GBP/USD	1.35235	-0.61%	19:08
USD/JPY	157.703	+0.35%	19:08

Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» 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]

Wzrosty	Spadki	Staty
GENOMTEC	6.44	18.17%
BETACOM	5.88	12.64%
PGFGROUP	0.65	11.90%
OPTEAM	8.85	10.62%
XPLUS	2.83	9.69%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITEA	0.50	-11.92%
MOVIEGAMES	7.68	-8.68%
ANSWEAR	18.02	-6.92%
TSGAMES	101.70	-6.70%
Więcej ...
Rośnie:		106 Spółek
Bez zmian:		33 Spółek
Spada:		214 Spółek
Obrót:		2,339,302,073 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