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	3,1000	16:49	473	3.28	-5.49 %	280	3.0800	3.0900	499	158	493	[+]
06N	3.05 3.28	2.9600 3.6000	16:49 16:48 16:35 16:33	1527 43 596 1430	3,0900 3,0900 3,0800 3,0500	1 3 6 3	1000 5010 9345 31675	3.0600 3.0500 3.0400 3.0300	3.1000 3.1200 3.1400 3.1600	2267 735 666 500	1 1 1 1
11B	165,8000	17:00	99	167.40	-0.96 %	363	165.8000	166.1000	20	14	2 377	[+]
11B	164.00 168.90	150.7000 184.1000	17:00 17:00 17:00 17:00	100 8 6 16	165,8000 165,8000 165,8000 165,8000	1 1 2 1	7 14 26 24	165.2000 165.1000 165.0000 164.6000	166.2000 166.8000 167.2000 167.3000	15 1 173 1	1 1 4 1
3RGAMES	0,8560	17:00	81	0.82	1.18 %	13	0.8520	0.8560	876	68	58	[+]
3RG	0.82 0.86	0.7420 0.9060	16:49 16:43 16:06 16:06	13 35 653 347	0,8560 0,8440 0,8420 0,8500	2 1 1 2	3265 1347 100 313	0.8440 0.8420 0.8380 0.8360	0.8580 0.8600 0.8640 0.8700	29126 18403 3238 15000	2 5 1 3
4MASS	4,3000	17:03	7	4.17	3.12 %	143	4.3000	4.3250	998	74	317	[+]
4MS	4.07 4.40	3.7500 4.5800	17:00 17:00 16:46 16:45	961 150 1 1300	4,3000 4,3000 4,3250 4,3000	1 1 1 1	100 1000 200 5111	4.2750 4.2700 4.2550 4.2500	4.3300 4.3400 4.3450 4.3500	600 1505 150 2772	2 2 1 3
ABPL	96,2000	17:00	5	95.70	0.31 %	201	95.7000	96.2000	20	1	129	[+]
ABE	95.20 96.20	86.2000 105.2000	17:00 17:00 16:31 16:29	1 1 42 51	96,2000 96,2000 95,7000 95,7000	1 1 1 2	2 1 1 78	95.6000 95.5000 95.4000 95.2000	96.7000 96.8000 96.9000 97.0000	36 20 9 339	2 1 1 2
ACAUTOGAZ	25,2000	16:12	165	25.20	0.00 %	146	25.2000	25.5000	157	1	26	[+]
ACG	25.10 25.50	22.7000 27.7000	16:12 15:52 14:57 14:56	35 45 1 55	25,2000 25,2000 25,5000 25,5000	6 13 5 7	1090 1811 280 560	25.1000 25.0000 24.9000 24.8000	25.8000 25.9000 26.0000 26.2000	272 50 309 40	2 1 1 1
ACTION	30,5000	17:04	73	30.70	-0.65 %	1	30.4500	30.5000	84	9	278	[+]
ACT	30.10 30.80	27.6500 33.7500	17:00 17:00 17:00 17:00	78 19 1 50	30,5000 30,5000 30,5000 30,5000	1 1 1 1	1 1 20 1	30.4000 30.3500 30.3000 30.2500	30.5500 30.6000 30.6500 30.7000	20 61 20 782	1 2 1 6
ADIUVO	0,7100	15:59	420	0.69	2.90 %	431	0.6900	0.7080	1200	6	4	[+]
ADV	0.69 0.72	0.6240 0.7600	13:43 10:10 10:08 09:12	1000 17 120 2192	0,7100 0,7180 0,7180 0,6900	1 1 1 2	688 1196 50 3324	0.6860 0.6840 0.6820 0.6800	0.7100 0.7180 0.7200 0.7220	1073 8300 5627 16640	1 2 3 1
AGORA	9,1000	16:48	50	9.18	-0.87 %	373	9.1000	9.1200	202	13	120	[+]
AGO	8.92 9.18	8.2800 10.0500	16:48 16:48 16:15 16:15	2 2 6760 500	9,1000 9,0800 8,9200 8,9200	1 1 1 3	2 2 2 106	9.0000 8.9800 8.9600 8.9400	9.1400 9.1600 9.1800 9.2000	256 1053 2 102	4 3 1 2
AGROTON	5,1000	16:25	100	5.10	-1.92 %	1015	5.0200	5.0800	3000	3	17	[+]
AGT	5.00 5.20	4.5900 5.6000	16:21 15:03 14:34 14:34	50 2 121 85	5,0200 5,1000 5,1000 5,1000	5 1 2 1	4863 115 15 10	5.0000 4.9900 4.9800 4.9700	5.1000 5.1800 5.2000 5.2800	3461 110 1805 6	3 3 1 1
AIGAMES	0,9560	13:00	218	0.93	-0.21 %	997	0.9280	0.9580	1431	1	1	[+]
ALG	0.93 0.96	0.8360 1.0200	12:24 11:15 11:15 11:14	11 1 117 20	0,9280 0,9580 0,9300 0,9300	1 1 2 1	1105 1895 1654 83	0.9240 0.9220 0.9200 0.9180	0.9600 0.9700 0.9760 0.9780	2396 1400 4461 1700	2 1 2 1
AILLERON	14,9600	17:00	16	15.08	-0.40 %	100	14.9000	14.9600	825	30	443	[+]
ALL	14.82 15.10	13.5800 16.5800	17:00 16:44 16:44 16:41	544 20 221 260	14,9600 14,9600 14,9400 14,9400	1 2 2 6	110 306 217 424	14.8800 14.8400 14.8200 14.8000	15.0600 15.0800 15.1000 15.1400	202 1447 161 1	2 1 1 1
AIRWAY	0,3570	17:00	2000	0.36	-2.06 %	3486	0.3550	0.3575	1805	216	77	[+]
AWM	0.35 0.37	0.3285 0.4005	16:48 16:48 16:48 16:48	3114 375 650 361	0,3550 0,3550 0,3550 0,3550	1 4 1 1	4896 10630 283 3764	0.3545 0.3540 0.3535 0.3520	0.3580 0.3590 0.3610 0.3620	3800 3000 8377 3284	1 1 1 1
ALIOR	102,4000	17:00	53	103.00	-1.06 %	298	102.4000	102.6500	10	162	16 587	[+]
ALR	101.65 103.20	92.7000 113.3000	17:00 17:00 17:00 17:00	31 13 17 21	102,4000 102,4000 102,4000 102,4000	2 2 2 2	63 39 22 56	102.3500 102.2500 102.1500 102.1000	102.7000 102.7500 102.9000 102.9500	39 32 122 2427	1 2 2 2
ALLEGRO	34,2500	17:04	657	34.61	-1.01 %	9	34.2450	34.2500	1843	2 540	87 674	[+]
ALE	34.25 35.01	31.1500 38.0700	17:03 17:03 17:03 17:03	2240 60 200 1953	34,2500 34,2500 34,2500 34,2500	1 1 1 4	18038 293 3527 20057	34.2400 34.2350 34.2250 34.2200	34.3000 34.3100 34.3250 34.3300	192 578 55 1213	1 2 2 2
ALTA	1,5800	16:00	25	1.60	-0.94 %	14	1.5600	1.5800	975	4	6	[+]
AAT	1.58 1.60	1.4400 1.7500	15:51 15:51 15:27 13:51	18 9 200 791	1,5900 1,5900 1,5900 1,5900	1 3 4 1	2000 3100 6408 1000	1.5550 1.5500 1.5400 1.5350	1.5900 1.5950 1.6200 1.6500	482 8910 4630 2000	1 2 1 1
ALTUSTFI	2,7500	16:22	300	2.77	-0.72 %	10	2.7200	2.7500	980	42	113	[+]
ALI	2.70 2.78	2.5000 3.0400	15:22 15:22 15:22 15:03	99 2 10 24286	2,7800 2,7700 2,7600 2,7000	2 1 1 1	165 65344 300 10	2.7100 2.7000 2.6800 2.6700	2.7600 2.7700 2.7800 2.7900	10 10 2899 3162	1 1 3 3
AMBRA	18,0000	17:00	1	18.06	-0.33 %	303	17.8600	18.0000	771	11	200	[+]
AMB	17.70 18.08	16.2600 19.8600	17:00 16:33 16:25 16:21	2 1 5 4	18,0000 18,0000 18,0000 18,0000	5 3 5 2	307 226 362 159	17.8400 17.8200 17.8000 17.7600	18.0400 18.0800 18.1000 18.1200	107 1 2 186	2 1 1 1
AMICA	55,0000	17:00	154	55.40	-1.08 %	450	55.0000	55.4000	310	2	117	[+]
AMC	55.00 55.80	49.9000 60.9000	17:00 16:40 16:27 16:21	111 1 89 1	55,0000 55,2000 55,1000 55,1000	1 5 1 3	363 175 1 280	54.9000 54.8000 54.7000 54.6000	55.5000 55.6000 55.7000 55.8000	442 50 100 1088	5 1 1 2
AMREST	13,6000	17:00	299	14.40	-5.56 %	10440	13.6000	13.6400	291	544	7 438	[+]
EAT	13.34 14.42	12.9600 15.8400	17:00 17:00 17:00 17:00	217 220 200 205	13,6000 13,6000 13,6000 13,6000	1 4 2 1	140 316 437 37	13.5600 13.5000 13.4800 13.4600	13.6600 13.6800 13.7000 13.7200	350 109 130 50	2 2 1 1
ANSWEAR	28,6500	17:00	9	28.80	-0.87 %	200	28.6000	28.6500	75	13	385	[+]
ANR	28.65 29.10	25.9500 31.6500	17:00 17:00 17:00 17:00	30 36 54 10	28,6500 28,6500 28,6500 28,6500	2 3 1 2	392 112 50 1239	28.5500 28.5000 28.4500 28.4000	28.7500 28.8000 28.9000 28.9500	17 400 527 10	1 1 2 1
APATOR	22,6500	17:00	8	23.05	0.22 %	65	22.5000	22.6500	12	51	1 144	[+]
APT	22.20 23.30	20.7500 25.3500	17:00 17:00 17:00 17:00	1 1 1 5	22,6500 22,6500 22,6500 22,6500	1 1 2 3	65 200 189 191	22.4500 22.4000 22.3000 22.2500	22.7500 22.8500 22.9000 22.9500	1 267 234 224	1 2 2 3
APLISENS	18,1000	17:00	2	18.20	-1.09 %	153	17.7000	18.1000	8	1	11	[+]
APN	17.70 18.20	16.4000 20.0000	15:47 15:47 15:45 15:45	17 27 10 6	17,7000 17,8000 17,8500 17,8500	1 2 1 2	51 81 57 116	17.6500 17.5000 17.4000 17.3000	18.1500 18.2000 18.2500 18.3000	7 180 10 5	1 1 1 1
APSENERGY	2,9000	14:37	2587	2.94	-1.36 %	1000	2.9000	2.9400	994	11	32	[+]
APE	2.90 2.95	2.6500 3.2300	14:37 13:28 10:27 10:27	4000 1000 2511 201	2,9100 2,9100 2,9500 2,9400	3 3 1 1	1013 54 20 20	2.8600 2.8500 2.8300 2.8100	2.9500 2.9600 2.9700 2.9800	2615 80 20 260	2 5 1 2
ARCHICOM	48,7000	17:00	13	48.80	1.46 %	40	47.8000	48.7000	9	1	38	[+]
ARH	47.50 48.80	44.0000 53.6000	16:45 16:45 16:45 16:36	11 1 31 1	48,7000 48,7000 47,8000 47,6000	1 3 2 1	33 359 97 29	47.6000 47.5000 47.4000 47.0000	48.8000 49.9000 50.0000 50.2000	426 60 246 319	3 2 4 3
ARCTIC	8,1300	17:00	48	8.13	0.12 %	25	8.1100	8.1300	360	18	147	[+]
ATC	8.07 8.13	7.3200 8.9400	17:00 16:49 16:49 16:49	200 36 265 29	8,1300 8,1300 8,0800 8,1000	3 5 6 10	786 2682 1919 1992	8.0800 8.0700 8.0600 8.0500	8.1400 8.1500 8.1600 8.1800	3959 516 258 500	5 2 2 1
ARTIFEX	13,5000	16:44	65	13.62	0.60 %	138	13.3600	13.5000	2086	2	23	[+]
ART	13.36 13.62	12.2600 14.9800	16:44 14:16 14:12 12:56	36 350 100 22	13,4000 13,3600 13,3600 13,4000	1 2 2 1	20 39 138 1	13.3200 13.3000 13.2800 13.2600	13.7400 13.8000 13.8600 13.9600	99 20 130 300	1 1 1 2
ASBIS	27,3200	17:04	228	28.20	-2.98 %	322	27.3200	27.6800	2126	176	4 895	[+]
ASB	27.32 28.36	25.3800 31.0200	17:03 17:02 17:02 17:02	1772 228 500 252	27,3200 27,3200 27,3200 27,3200	12 2 1 3	7017 539 256 1338	27.3000 27.2800 27.2600 27.2400	27.7000 27.7400 27.7800 27.8200	727 5 5 5	1 1 1 1
ASMGROUP	0,5300	17:03	3477	0.52	3.92 %	6620	PKC	0.5350	25410	1 945	1 062	[+]
ASM	0.52 0.58	0.5100 0.6200	17:03 17:01 17:00 17:00	4354 7000 3646 354	0,5300 0,5300 0,5300 0,5300	5 2 5 8	47225 68500 222073 37037	0.5300 0.5250 0.5200 0.5150	0.5400 0.5450 0.5500 0.5550	10600 36963 25000 23724	5 3 2 3
ASSECOBS	85,0000	17:00	1	87.20	-2.52 %	45	85.0000	86.6000	75	1	83	[+]
ABS	85.00 87.20	78.6000 95.8000	17:00 17:00 17:00 17:00	1 14 1 8	85,0000 85,0000 85,0000 85,0000	1 3 4 7	16 51 19 316	84.6000 84.4000 84.2000 84.0000	86.8000 87.0000 87.4000 88.0000	323 17 48 173	2 2 2 6
ASSECOPOL	195,3000	17:00	75	194.00	-0.05 %	335	195.2000	195.3000	438	84	16 337	[+]
ACP	191.60 196.40	174.6000 213.4000	17:00 17:00 17:00 17:00	10 2 14 112	195,3000 195,3000 195,3000 195,3000	2 2 2 1	174 363 174 193	195.0000 194.9000 194.8000 194.7000	195.5000 195.6000 195.7000 195.8000	1540 1 334 134	2 1 1 2
ASSECOSEE	65,0000	17:00	62	65.90	-1.37 %	169	65.0000	66.7000	270	2	154	[+]
ASE	64.00 66.70	59.4000 72.4000	17:00 17:00 17:00 16:48	5 231 2 26	65,0000 65,0000 65,0000 66,7000	1 2 1 1	4 5 29 1	64.9000 64.5000 64.4000 64.3000	66.8000 67.4000 67.5000 67.8000	25 4 156 30	2 1 3 1
ASTARTA	44,4500	17:00	30	45.00	-0.11 %	10	44.3000	44.6500	1	2	103	[+]
AST	43.90 45.45	40.5000 49.5000	17:00 16:33 16:33 16:23	70 50 60 1	44,4500 44,0000 44,0000 44,4000	1 1 1 1	8 19 22 129	44.2500 44.2000 44.0000 43.9000	44.9000 44.9500 45.0000 45.4000	270 100 100 2	1 1 1 1
ATAL	58,0000	16:43	1	59.00	-1.19 %	40	57.9000	58.0000	10	3	166	[+]
1AT	57.30 59.00	53.1000 64.9000	16:36 16:28 16:25 16:25	1 32 39 12	57,9000 57,8000 57,8000 57,8000	1 1 2 4	37 1 130 350	57.8000 57.5000 57.3000 57.2000	58.4000 58.8000 59.0000 59.2000	69 180 687 25	2 1 6 1
ATENDE	3,2000	17:03	315	3.13	3.23 %	685	3.2000	3.2700	240	30	96	[+]
ATD	3.13 3.28	2.8200 3.4400	17:00 17:00 16:47 16:47	1228 330 500 247	3,2000 3,2000 3,1800 3,1800	3 1 2 2	1671 1020 2000 2000	3.1600 3.1500 3.1400 3.1300	3.2800 3.2900 3.3000 3.3200	1950 1080 4571 50	2 2 4 1
ATLANTAPL	16,8000	13:20	1	16.80	0.00 %	60	16.5000	16.8000	159	0	2	[+]
ATP	16.80 16.80	15.1500 18.4500	13:20 13:20 13:20 13:20	2 1 1 2	16,8000 16,8000 16,8000 16,8000	5 2 2 4	2408 61 40 433	16.4000 16.0000 15.8000 15.5000	16.8500 16.9000 16.9500 17.0000	60 10 119 2100	1 1 2 4
ATLANTIS	2,0800	17:00	1	2.05	-0.48 %	496	2.0400	2.0800	453	0	0	[+]
ATS	2.04 2.09	1.8450 2.2500	16:25 12:00 11:39 09:22	4 1 75 1	2,0400 2,0800 2,0500 2,0900	1 1 1 1	500 251 500 850	2.0000 1.9900 1.9850 1.9750	2.1000 2.1100 2.1200 2.1300	4818 675 644 684	2 1 1 1
ATMGRUPA	3,9300	17:00	39	3.97	-0.51 %	1328	3.8900	3.9300	958	9	35	[+]
ATG	3.86 3.97	3.5800 4.3600	16:02 15:25 14:31 14:29	142 2 70 200	3,9400 3,9400 3,9400 3,9000	6 5 6 1	4190 2802 2341 392	3.8700 3.8600 3.8500 3.8300	3.9400 3.9500 3.9700 4.0000	1349 49 200 4387	1 1 1 4
ATREM	48,8000	16:46	3	49.10	-1.01 %	98	48.4000	48.8000	71	3	140	[+]
ATR	48.40 49.10	44.2000 54.0000	16:41 16:40 16:26 16:16	1 25 1 1	48,8000 48,4000 48,8000 48,8000	4 5 4 5	15 510 203 645	48.3000 48.2000 48.1000 48.0000	48.9000 49.0000 49.1000 49.2000	156 248 680 30	1 1 1 1
AUTOPARTN	17,2800	17:00	268	17.30	-0.12 %	500	17.2600	17.3000	847	205	3 548	[+]
APR	17.20 17.56	15.5800 19.0200	17:00 17:00 17:00 17:00	229 71 66 103	17,2800 17,2800 17,2800 17,2800	4 2 2 6	246 1916 2306 699	17.2000 17.1600 17.1400 17.1200	17.3200 17.3800 17.4000 17.4200	647 490 11664 1763	1 2 3 2
BBIDEVNFI	5,5500	17:00	10	5.65	-1.77 %	1151	5.3500	5.5500	990	5	29	[+]
BBD	5.35 5.65	5.1000 6.2000	16:27 16:27 16:27 15:06	1399 311 290 290	5,3500 5,3500 5,4000 5,5500	2 2 1 4	818 619 320 1565	5.3000 5.2500 5.2000 5.1500	5.6000 5.6500 5.7000 5.7500	1114 3724 4050 3691	2 2 3 4
BENEFIT	3 000,0000	17:02	20	3,005.00	-0.66 %	1	2990.0000	3000.0000	799	5	13 703	[+]
BFT	2,980.00 3,050.00	2705.0000 3305.0000	17:00 17:00 17:00 17:00	1 14 12 5	3 000,0000 3 000,0000 3 000,0000 3 000,0000	2 2 1 6	24 30 28 48	2985.0000 2980.0000 2975.0000 2970.0000	3005.0000 3015.0000 3020.0000 3025.0000	10 2 43 30	2 2 5 3
BEST	28,6000	14:06	1	28.20	0.00 %	60	28.2000	28.6000	248	1	23	[+]
BST	28.00 28.60	25.4000 31.0000	14:06 14:03 13:19 13:17	168 102 162 3	28,0000 28,0000 28,0000 28,0000	3 1 1 3	280 100 2 142	28.0000 27.8000 27.4000 27.2000	28.8000 29.0000 29.2000 29.4000	99 760 16 237	1 2 1 1
BETACOM	4,8200	09:00	1	4.82	-0.41 %	600	4.7800	4.8200	932	0	0	[+]
BCM	4.82 4.82	4.3400 5.3000	09:00 13:02 09:32 09:32	5 30 335 3	4,8200 4,8400 4,7800 4,7800	2 4 2 1	1474 815 1762 213	4.7600 4.7400 4.7200 4.7000	4.8800 4.9000 4.9200 4.9800	34 2007 1700 869	1 4 1 2
BIGCHEESE	11,9800	17:00	12	11.98	0.00 %	110	11.8800	11.9800	493	3	37	[+]
BCS	11.60 12.00	10.8000 13.1600	17:00 17:00 15:27 15:23	2 6 43 2	11,9800 11,9800 11,6000 11,8800	2 1 2 1	2050 50 301 500	11.8000 11.7600 11.7400 11.7000	12.0000 12.2000 12.2200 12.2400	653 374 41 122	2 2 1 1
BIOCELTIX	93,9000	17:00	5	96.00	-2.29 %	309	93.9000	94.2000	3	8	756	[+]
BCX	93.50 96.00	86.4000 105.6000	17:00 17:00 17:00 17:00	2 6 15 6	93,9000 93,9000 93,9000 93,9000	2 2 3 2	84 259 108 70	93.8000 93.7000 93.5000 93.4000	94.3000 94.4000 94.5000 94.6000	126 10 20 5	1 1 1 1
BIOMAXIMA	13,0500	17:00	100	12.95	0.38 %	155	13.0500	13.1000	1470	15	197	[+]
BMX	12.75 13.05	11.7000 14.2000	17:00 17:00 17:00 17:00	24 21 9 3	13,0500 13,0500 13,0500 13,0500	1 2 6 4	40 1380 2202 427	12.8000 12.7500 12.7000 12.6500	13.1500 13.2000 13.2500 13.3000	353 315 560 6565	3 4 3 8
BIOTON	4,1500	17:00	31	4.12	-0.95 %	367	4.1400	4.1500	416	15	63	[+]
BIO	4.10 4.19	3.7100 4.5300	17:00 17:00 16:30 16:30	3 1500 500 133	4,1500 4,1500 4,1400 4,1400	1 6 2 5	100 3292 1490 1947	4.1200 4.1000 4.0900 4.0800	4.1600 4.1700 4.1800 4.1900	3540 2343 325 1561	4 2 2 6
BLOOBER	25,2000	17:00	40	25.00	-0.40 %	150	24.8500	25.2000	138	5	128	[+]
BLO	24.65 25.35	22.5000 27.5000	17:00 17:00 16:46 16:43	5 10 23 1	25,2000 25,2000 25,2000 25,2000	1 1 3 1	50 50 147 10	24.8000 24.7000 24.6500 24.6000	25.2500 25.3000 25.3500 25.4000	5 3 287 390	1 1 3 3
BNPPL	114,0000	16:44	119	116.00	-1.30 %	14	112.5000	114.0000	9	3	349	[+]
BNP	112.50 116.00	104.5000 127.5000	16:44 16:44 16:44 16:44	73 4 7 8	114,0000 113,5000 113,5000 113,5000	3 2 1 3	184 87 54 76	111.5000 111.0000 110.5000 110.0000	115.0000 115.5000 116.0000 116.5000	241 168 2595 267	4 3 13 4
BOGDANKA	20,7000	17:00	13	20.70	0.00 %	151	20.7000	20.9000	669	22	446	[+]
LWB	20.55 20.95	18.6400 22.7500	17:00 17:00 17:00 16:49	17 18 2 55	20,7000 20,7000 20,7000 20,8500	2 3 4 22	463 492 591 6437	20.6500 20.6000 20.5500 20.5000	20.9500 21.0000 21.0500 21.1000	223 2399 664 370	2 9 3 3
BOOMBIT	6,5000	15:05	137	6.56	0.00 %	377	6.5000	6.5400	31	0	2	[+]
BBT	6.50 6.56	5.9200 7.2000	12:25 11:21 11:21 09:28	2 135 100 1	6,5000 6,5000 6,5000 6,5600	2 1 2 2	172 110 350 560	6.4800 6.4400 6.4200 6.4000	6.6200 6.6400 6.6600 6.7000	181 300 450 950	1 2 3 4
BORYSZEW	5,9000	17:03	701	5.96	-1.01 %	2602	5.9000	5.9200	1800	44	261	[+]
BRS	5.86 5.96	5.3800 6.5400	17:03 17:00 17:00 17:00	1697 1636 2000 550	5,9000 5,9000 5,9000 5,9000	8 11 14 2	8974 2339 5264 514	5.8400 5.8200 5.8000 5.7800	5.9400 5.9600 5.9800 6.0000	2 6756 7102 6828	1 6 8 5
BOS	11,3200	17:00	90	11.54	-1.91 %	1110	11.3200	11.4000	1647	43	488	[+]
BOS	11.28 11.58	10.4000 12.6800	17:00 17:00 17:00 17:00	3 3 87 117	11,3200 11,3200 11,3200 11,3200	3 7 5 2	9 1321 114 210	11.3000 11.2800 11.2600 11.2400	11.4400 11.4600 11.4800 11.5000	3274 12 10 11	2 3 1 2
BOWIM	4,9400	16:44	3	4.91	0.00 %	991	4.9100	4.9400	343	3	15	[+]
BOW	4.90 4.94	4.4200 5.4000	16:18 16:11 14:41 14:31	10 9 200 200	4,9400 4,9100 4,9000 4,9200	5 1 3 3	3304 400 732 340	4.9000 4.8900 4.8800 4.8700	4.9600 4.9700 4.9800 4.9900	245 250 1641 457	2 1 4 3
BRAND24	55,4000	16:21	15	56.00	0.00 %	16	55.4000	56.0000	123	0	14	[+]
B24	55.40 56.00	50.4000 61.6000	16:14 16:08 16:08 16:05	20 1 20 19	55,4000 55,4000 55,4000 56,0000	1 1 1 3	33 2 7 252	55.0000 54.6000 54.2000 54.0000	56.4000 56.6000 56.8000 57.0000	68 5 4 403	1 1 1 3
BUDIMEX	582,2000	17:00	4	576.40	1.01 %	40	582.0000	582.2000	1143	35	20 388	[+]
BDX	570.40 585.00	518.8000 634.0000	17:00 17:00 17:00 17:00	2 1 18 18	582,2000 582,2000 582,2000 582,2000	1 1 1 1	1 10 3 72	581.4000 580.6000 580.0000 579.6000	582.6000 582.8000 583.6000 583.8000	16 12 10 16	2 2 1 2
BUMECH	27,1000	17:00	13	27.60	-2.52 %	37	27.1000	27.1500	110	37	997	[+]
BMC	26.65 27.95	24.8500 30.3500	17:00 17:00 17:00 17:00	43 25 27 20	27,1000 27,1000 27,1000 27,1000	3 1 1 5	391 99 120 551	27.0000 26.9500 26.9000 26.8000	27.2000 27.3500 27.4000 27.5000	500 150 50 824	1 2 1 3
CAPITEA	0,3930	16:49	5	0.39	2.08 %	2500	0.3820	0.3930	3495	266	102	[+]
CAP	0.38 0.40	0.3510 0.4290	16:48 16:37 16:33 16:33	2990 10 3700 3500	0,3850 0,3930 0,3885 0,3800	3 1 1 2	18000 4150 1326 6400	0.3800 0.3780 0.3765 0.3760	0.3945 0.3950 0.3970 0.3975	3500 12600 3300 5465	1 2 1 2
CAPTORTX	47,1000	17:00	240	48.00	-1.05 %	334	47.1000	47.2000	200	4	180	[+]
CTX	45.40 48.00	43.2000 52.8000	17:00 17:00 16:48 16:37	90 10 30 1	47,1000 47,1000 47,1000 46,9000	1 1 1 2	100 100 600 119	47.0000 45.7000 45.6000 45.5000	47.3000 47.4000 47.6000 47.9000	1 8 75 795	1 1 1 1
CASPAR	3,9600	17:00	2	3.96	0.00 %	190	3.8000	3.9600	37	0	0	[+]
CSR	3.96 3.96	3.5800 4.3400	09:02 09:00 17:00 09:00	2 2 1 2	3,9600 3,9600 3,9600 3,9600	2 2 1 1	15 504 730 246	3.7200 3.7000 3.6800 3.6600	3.9800 4.0000 4.1000 4.1600	52 1488 2756 760	1 2 3 2
CAVATINA	14,9500	17:00	19	15.00	-0.33 %	201	14.6000	14.9500	349	1	13	[+]
CAV	14.60 15.00	13.5000 16.5000	17:00 16:38 16:33 16:31	10 8 5 1	14,9500 14,6000 14,6000 14,6000	2 2 1 2	191 222 25 64	14.5500 14.5000 14.3500 14.3000	15.0000 15.2000 15.2500 15.3500	618 242 66 200	2 2 1 2
CCC	138,7000	17:04	27	136.00	1.09 %	4172	138.7000	138.7500	100	331	44 701	[+]
CCC	132.20 138.70	122.4000 149.6000	17:04 17:03 17:03 17:03	9 50 8 10	138,7000 138,7000 138,7000 138,7000	2 1 3 1	50 6 1086 10	138.0000 137.4000 137.3500 137.3000	138.8000 138.9000 139.0000 139.1000	1130 70 2337 20	5 2 11 1
CDPROJEKT	236,7000	17:04	4	233.10	-0.29 %	136	236.6000	236.7000	71	223	52 232	[+]
CDR	230.50 236.70	209.8000 256.4000	17:00 17:00 17:00 17:00	71 195 20 132	236,7000 236,7000 236,7000 236,7000	2 3 2 3	59 156 108 514	236.5000 236.3000 236.2000 236.0000	236.8000 236.9000 237.0000 237.1000	219 5 1837 218	1 1 4 1
CDRL	9,5000	16:32	40	9.60	-1.55 %	7	9.5000	9.6000	41	0	1	[+]
CDL	9.20 9.60	8.6500 10.5000	16:02 15:33 14:04 13:54	10 3 2 6	9,5000 9,5000 9,5000 9,2000	1 3 1 1	856 250 7 77	9.2000 9.0000 8.8000 8.2000	9.6500 9.8000 10.2000 10.3000	850 48 62 1391	1 2 1 1
CELTIC	2,9900	16:46	1	3.00	-2.92 %	2695	2.9000	2.9700	16	9	26	[+]
CPD	2.86 3.00	2.7000 3.3000	16:44 16:44 16:44 16:26	909 87 4 1	2,9000 2,9000 2,9100 2,9900	6 2 1 4	2325 244 1128 1335	2.8600 2.8500 2.8200 2.8000	2.9900 3.0000 3.0100 3.0800	478 4976 254 610	1 3 1 1
CEZ	225,8000	15:27	3	226.20	-0.09 %	170	225.0000	228.0000	60	0	6	[+]
CEZ	225.00 226.20	203.6000 248.8000	13:51 13:31 11:02 14:39	2 15 8 10	226,2000 225,0000 226,2000 226,0000	1 1 1 1	7 2 1 55	222.4000 222.0000 221.0000 220.4000	228.8000 229.2000 229.6000 229.8000	13 20 11 9	1 1 1 1
CIGAMES	3,0450	17:00	4959	2.98	1.50 %	145	3.0050	3.0450	4040	574	1 728	[+]
CIG	2.91 3.09	2.6850 3.2750	17:00 17:00 17:00 17:00	517 3000 1200 324	3,0450 3,0450 3,0450 3,0450	1 5 1 2	20 17029 21 1021	3.0000 2.9900 2.9800 2.9700	3.0500 3.0550 3.0600 3.0700	6183 1000 14599 3950	4 1 6 3
CLNPHARMA	21,4000	17:00	438	21.50	-0.47 %	111	21.4000	21.4500	12	11	238	[+]
CLN	21.15 21.60	19.3600 23.6500	17:00 16:49 16:47 16:41	459 20 20 24	21,4000 21,3500 21,3500 21,4000	1 2 2 6	20 34 101 408	21.3500 21.2000 21.1500 21.1000	21.5000 21.5500 21.6000 21.6500	546 1 1205 21	3 1 2 3
CLOUD	57,0000	17:00	69	56.00	1.79 %	1	54.2000	57.0000	6	1	51	[+]
CLD	54.60 57.00	50.4000 61.6000	17:00 17:00 15:47 15:07	135 35 4 4	57,0000 57,0000 54,6000 54,8000	2 1 1 1	36 4 5 30	54.0000 53.4000 52.2000 46.6000	57.8000 58.6000 59.0000 59.4000	250 153 6 10	1 2 1 1
COALENERG	2,5000	17:03	650	2.60	-4.21 %	7466	2.4900	2.5000	648	82	207	[+]
CLE	2.46 2.60	2.3400 2.8600	17:03 17:01 17:01 17:00	115 200 2040 389	2,5000 2,5000 2,5000 2,5000	4 4 3 5	1297 1219 2850 6360	2.4800 2.4700 2.4600 2.4500	2.5300 2.5400 2.5500 2.5700	2666 1178 1000 400	1 1 1 3
COGNOR	6,4000	17:00	959	6.45	-0.78 %	270	6.3700	6.4000	301	76	486	[+]
COG	6.25 6.45	5.8050 7.0950	17:00 17:00 17:00 17:00	41 259 160 2	6,4000 6,4000 6,4000 6,4000	3 1 5 1	258 528 2104 126	6.3450 6.3400 6.3300 6.3150	6.4300 6.4400 6.4500 6.4550	2 2 477 4	1 1 1 1
COLUMBUS	6,1400	17:00	4	6.12	0.33 %	7	6.0700	6.1400	1496	35	211	[+]
CLC	6.02 6.20	5.5100 6.7300	17:00 16:47 16:47 16:31	356 342 7 100	6,1400 6,1300 6,1200 6,0400	3 2 3 2	6 251 2125 974	6.0600 6.0400 6.0300 6.0200	6.1500 6.1800 6.1900 6.2000	60 259 400 407	1 3 1 2
COMP	57,0000	17:00	9	57.60	-1.72 %	188	56.4000	57.0000	523	7	401	[+]
CMP	56.00 57.60	52.0000 63.2000	17:00 17:00 17:00 17:00	1 12 1 1	57,0000 57,0000 57,0000 57,0000	2 3 2 4	222 392 31 170	56.2000 56.0000 55.8000 55.6000	57.4000 57.6000 58.0000 59.6000	114 166 919 200	1 2 2 1
COMPERIA	8,4000	16:44	1	8.10	0.00 %	800	8.1000	8.4000	1074	0	1	[+]
CPL	8.10 8.40	7.3000 8.9000	15:40 10:04 09:59 09:49	100 242 658 39	8,1000 8,4000 8,4000 8,5000	1 1 1 2	300 950 30 249	8.0500 8.0000 7.9500 7.9000	8.5000 8.7000 8.8500 8.9000	111 444 189 500	1 1 1 1
COMPREMUM	0,8900	16:28	1	0.84	5.70 %	1908	0.8520	0.8900	9026	4	4	[+]
CPR	0.84 0.89	0.7580 0.9260	16:27 16:27 16:08 15:22	649 1125 1 100	0,8800 0,8720 0,8720 0,8480	1 1 1 2	4500 900 4000 3500	0.8500 0.8480 0.8420 0.8400	0.8960 0.8980 0.9000 0.9080	100 670 25094 1000	1 2 6 1
CORMAY	0,4140	17:00	640	0.41	1.72 %	30	0.4030	0.4140	5360	32	13	[+]
CRM	0.40 0.42	0.3680 0.4480	17:00 17:00 17:00 17:00	30 30 30 2470	0,4140 0,4140 0,4140 0,4140	2 2 4 2	5030 330 4090 2822	0.4020 0.4010 0.4000 0.3990	0.4150 0.4160 0.4170 0.4180	2414 30 5039 1603	1 1 2 1
CREEPYJAR	420,0000	17:00	30	427.00	-1.41 %	4	419.0000	420.0000	155	1	550	[+]
CRJ	407.00 429.00	385.0000 469.0000	17:00 17:00 17:00 17:00	22 16 20 25	420,0000 420,0000 420,0000 420,0000	1 2 2 3	21 4 20 14	418.0000 414.0000 413.0000 412.0000	422.0000 424.0000 425.0000 427.0000	5 26 629 6	1 1 2 1
CREOTECH	372,0000	17:00	6	378.00	-2.11 %	116	372.0000	377.0000	1	13	4 805	[+]
CRI	369.00 378.50	340.5000 415.5000	17:00 17:00 17:00 17:00	2 6 4 4	372,0000 372,0000 372,0000 372,0000	1 4 5 6	80 97 111 287	371.5000 371.0000 370.5000 370.0000	377.5000 378.0000 378.5000 379.0000	5 12 136 123	1 2 3 2
CYBERFLKS	177,2000	17:00	15	179.40	-0.11 %	9	177.2000	177.6000	5	12	2 209	[+]
CBF	175.80 179.80	161.6000 197.2000	17:00 17:00 17:00 17:00	17 3 19 6	177,2000 177,2000 177,2000 177,2000	1 1 2 5	7 12 146 113	177.0000 176.8000 176.4000 176.2000	177.8000 178.2000 178.8000 179.0000	3 38 84 315	2 1 3 4
CYFRPLSAT	12,6950	17:03	37	12.80	-0.86 %	1000	12.6500	12.6950	322	504	6 379	[+]
CPS	12.56 12.83	11.5200 14.0800	17:03 17:01 17:00 17:00	63 628 300 100	12,6950 12,6950 12,6950 12,6950	1 3 7 1	500 5698 1397 150	12.6250 12.6200 12.6000 12.5850	12.7000 12.7100 12.7200 12.7300	500 136 400 136	1 2 2 2
DADELO	58,2000	17:00	6	59.00	-2.68 %	770	58.2000	58.8000	95	39	2 307	[+]
DAD	58.00 59.00	53.2000 64.8000	16:49 16:48 16:45 16:29	1 2 4 9	58,8000 58,2000 58,2000 58,8000	6 2 3 2	962 95 169 130	58.0000 57.8000 57.6000 57.4000	59.6000 60.2000 60.6000 60.8000	50 97 357 35	1 1 2 1
DATAWALK	90,7500	17:00	5	92.12	-1.11 %	76	90.0000	90.7500	9	8	687	[+]
DAT	89.00 92.69	82.9100 101.3200	17:00 17:00 17:00 17:00	6 8 5 1	90,7500 90,7500 90,7500 90,7500	3 1 1 1	107 155 48 9	89.6000 89.5500 89.5100 89.5000	90.8200 91.0000 91.4700 91.5000	50 93 40 84	1 2 1 1
DBENERGY	11,5500	16:48	1	11.65	-0.86 %	423	11.1500	11.5500	24	0	3	[+]
DBE	11.15 11.65	10.5000 12.8000	16:35 16:35 16:22 13:47	11 29 50 106	11,1500 11,2000 11,2500 11,2000	2 1 2 2	30 25 203 65	11.1000 11.0500 11.0000 10.7000	11.6000 11.7000 11.8000 11.8500	10 10 10 318	1 1 1 2
DEBICA	81,2000	16:49	1	81.20	0.00 %	30	81.0000	81.2000	99	1	110	[+]
DBC	80.20 81.20	73.1000 89.3000	16:49 16:49 16:49 16:49	3 50 1 1	80,9000 80,8000 80,8000 80,8000	1 1 2 4	40 100 201 193	80.9000 80.8000 80.5000 80.4000	81.5000 81.6000 82.0000 82.1000	2 85 52 15	1 2 2 1
DECORA	70,0000	17:00	2	71.00	-0.85 %	31	69.0000	70.0000	40	3	193	[+]
DCR	68.00 72.00	64.0000 78.0000	16:30 16:29 16:29 16:29	2 1 17 51	68,8000 68,8000 70,4000 70,2000	1 4 1 3	47 94 10 37	68.8000 68.6000 68.2000 68.0000	70.2000 70.4000 70.8000 71.0000	4 51 115 91	1 1 1 3
DEKPOL	96,0000	17:01	42	97.60	-1.64 %	10	95.2000	96.0000	40	2	182	[+]
DEK	93.80 99.00	88.0000 107.0000	17:00 16:30 16:26 16:25	25 6 2 2	96,0000 96,0000 96,0000 96,0000	2 1 3 3	17 15 206 81	94.4000 94.2000 93.6000 93.0000	96.2000 96.4000 96.8000 97.6000	100 18 47 107	1 1 1 1
DELKO	6,9400	16:12	200	6.96	0.58 %	63	6.8600	6.9400	1260	7	46	[+]
DEL	6.86 6.96	6.2800 7.6400	15:51 14:52 14:47 14:47	260 1 90 450	6,9400 6,9400 6,8600 6,8600	3 1 3 3	1550 300 1380 151	6.8400 6.8200 6.8000 6.7800	6.9600 6.9800 7.0000 7.0200	1228 1600 4400 1310	2 3 6 3
DEVELIA	8,6800	17:00	3	8.79	-1.36 %	20	8.6500	8.7000	651	100	862	[+]
DVL	8.47 8.80	7.9200 9.6600	17:00 17:00 17:00 17:00	10 189 114 181	8,6800 8,6800 8,6800 8,6800	2 1 1 3	620 610 610 4742	8.6000 8.5900 8.5800 8.5600	8.7100 8.7500 8.7600 8.7700	1106 610 610 610	2 1 1 1
DGA	26,3000	17:00	1	25.00	3.14 %	111	25.5000	26.3000	67	1	27	[+]
DGA	25.00 26.30	22.5000 27.5000	16:44 16:43 16:41 16:41	1 1 289 27	26,3000 26,3000 26,0000 25,7000	1 1 1 1	24 71 19 160	25.4000 25.3000 25.2000 25.1000	27.0000 27.5000 28.0000 28.1000	300 147 65 108	1 2 1 1
DIAG	180,6000	17:03	200	182.00	-0.71 %	1	180.5500	181.1000	5	60	10 714	[+]
DIA	178.05 183.65	163.8000 200.2000	17:00 17:00 17:00 17:00	69 2 165 14	180,6000 180,6000 180,6000 180,6000	1 2 2 1	1 18 18 347	180.5000 180.4000 180.1000 180.0500	181.2000 181.3000 181.4000 181.4500	5 5 5 193	1 1 1 1
DIGITANET	108,0000	17:04	92	107.20	1.69 %	174	107.8000	108.0000	1500	44	4 735	[+]
DIG	106.80 109.80	96.5000 117.8000	17:04 17:04 17:00 17:00	61 300 50 1	108,0000 108,0000 108,0000 108,0000	4 4 5 18	126 41 344 618	107.6000 107.4000 107.2000 107.0000	108.4000 108.6000 108.8000 109.0000	25 265 41 102	1 1 2 3
DINOPL	40,9300	17:01	890	41.80	-2.57 %	723	40.9300	40.9400	10	1 650	68 057	[+]
DNP	40.90 41.89	37.6200 45.9800	17:01 17:01 17:01 17:01	50 160 300 1017	40,9300 40,9300 40,9300 40,9300	7 5 33 1	3137 1618 15550 20	40.9200 40.9100 40.9000 40.8900	41.0000 41.0900 41.1100 41.1200	33188 1 1 12882	3 1 1 1
DMGROUP	3,1500	17:00	4	3.19	-1.25 %	6	3.1200	3.1500	1339	3	10	[+]
DMG	3.12 3.19	2.8800 3.5000	13:29 13:10 12:09 12:08	5 63 10 262	3,1200 3,1500 3,1500 3,1500	2 1 1 1	61 11 11 10	3.1000 3.0900 3.0800 3.0700	3.1700 3.1800 3.2000 3.2200	5 1500 1531 5	1 1 1 1
DOMDEV	265,0000	17:00	24	266.50	-0.75 %	49	262.5000	265.0000	96	2	521	[+]
DOM	261.00 266.50	240.0000 293.0000	17:00 17:00 17:00 17:00	50 10 3 23	265,0000 265,0000 265,0000 265,0000	1 3 4 7	56 41 55 1219	262.0000 261.5000 261.0000 260.0000	265.5000 267.0000 267.5000 268.5000	30 170 1 4	4 3 1 2
DRAGOENT	25,9000	17:02	129	28.00	-7.17 %	371	25.9000	26.6000	2	3	77	[+]
DGE	25.90 28.00	25.2000 30.8000	17:00 17:00 16:34 16:34	100 90 84 2	25,9000 25,9000 26,0000 26,0000	1 1 3 1	600 120 48 2	25.8000 25.7000 25.6000 25.3000	26.7000 26.8000 27.0000 27.3000	2 2 71 1	1 1 2 1
ECHO	5,8800	17:00	88	5.90	-0.34 %	299	5.8600	5.8800	179	96	562	[+]
ECH	5.78 5.90	5.3200 6.4800	17:00 17:00 17:00 17:00	147 1170 33 60	5,8800 5,8800 5,8800 5,8800	3 4 6 8	2002 720 3286 4663	5.8400 5.8200 5.8000 5.7800	5.9000 5.9200 5.9400 5.9600	36567 1400 100 6738	4 2 1 17
EDINVEST	6,9200	16:37	2	6.92	0.00 %	101	6.8600	6.9200	1750	2	14	[+]
EDI	6.70 6.92	6.2400 7.6000	16:37 16:03 16:03 14:43	8 2 5 5	6,9000 6,9000 6,9000 6,9000	1 1 2 2	240 1300 8 400	6.7200 6.7000 6.6200 6.5200	6.9600 6.9800 7.0000 7.0400	120 178 1860 5	1 1 3 1
ELEKTROTI	48,1500	17:04	46	48.15	-0.41 %	85	47.8500	48.1500	87	16	792	[+]
ELT	47.60 48.60	43.3500 52.9000	17:04 17:03 17:00 17:00	5 9 11 3	48,1500 48,1500 48,1500 48,1500	1 2 3 2	1 23 1058 65	47.8000 47.7500 47.7000 47.6000	48.2000 48.4000 48.4500 48.5000	623 93 100 323	2 2 1 1
ELKOP	2,3600	11:36	1	2.26	0.00 %	5	2.2900	2.3600	5477	4	10	[+]
EKP	2.26 2.37	2.0400 2.4800	11:36 11:14 11:12 11:08	4 4 1 1	2,3400 2,2900 2,3700 2,3600	4 2 1 1	6098 10680 349 354	2.2600 2.2500 2.2400 2.2300	2.3700 2.3800 2.3900 2.4000	1598 1497 1331 3000	2 2 2 2
ENEA	22,3600	17:02	110	22.40	-1.06 %	199	22.3200	22.3600	1329	224	4 947	[+]
ENA	21.88 22.48	20.1600 24.6400	17:00 17:00 17:00 17:00	115 372 792 869	22,3600 22,3600 22,3600 22,3600	1 2 2 2	1000 199 199 199	22.3000 22.2800 22.2400 22.2200	22.4000 22.4400 22.4600 22.5000	5732 300 1715 4065	2 1 1 2
ENELMED	18,5000	17:00	2	18.50	0.00 %	130	18.0000	18.5000	368	0	1	[+]
ENE	18.00 18.50	16.7000 20.2000	13:30 09:16 09:00 09:00	2 1 4 50	18,0000 18,0000 18,5000 18,5000	1 1 1 1	20 2 150 72	17.8000 17.5000 17.4000 17.3000	19.0000 19.3000 19.5000 19.8000	240 201 151 491	3 1 2 5
ENERGA	18,0000	17:00	202	18.26	-2.70 %	1150	18.0000	18.1800	200	86	1 550	[+]
ENG	17.76 18.56	16.4400 20.0500	17:00 17:00 17:00 17:00	277 1900 122 147	18,0000 18,0000 18,0000 18,0000	1 1 1 2	1000 521 521 1021	17.9000 17.8600 17.8200 17.7800	18.2000 18.2200 18.2400 18.2800	3920 3012 85 67	4 1 1 1
ENERGOINS	2,7700	17:04	213	2.96	-6.73 %	400	2.7600	2.7900	2896	106	296	[+]
ENI	2.74 2.96	2.6700 3.2500	17:00 17:00 17:00 17:00	912 146 1054 348	2,7700 2,7700 2,7700 2,7700	2 1 3 2	4322 4363 2856 1400	2.7400 2.7300 2.7200 2.7100	2.8000 2.8300 2.8500 2.8600	1819 692 987 250	4 1 1 1
ENTER	52,4000	17:04	161	52.90	-0.95 %	185	52.4000	52.5000	9	30	1 572	[+]
ENT	52.20 53.00	47.6500 58.1000	17:04 17:04 17:04 16:47	69 1 44 27	52,4000 52,4000 52,4000 52,4000	1 6 10 21	266 42 491 1175	52.3000 52.2000 52.1000 52.0000	52.7000 52.8000 52.9000 53.0000	210 421 271 327	2 3 2 4
EQUNICO	0,8900	16:18	3000	0.89	0.23 %	502	0.8620	0.8880	1498	9	8	[+]
EQU	0.86 0.89	0.8000 0.9760	16:16 16:16 16:14 16:14	1498 1366 500 87	0,8620 0,8620 0,8640 0,8640	1 2 1 2	1495 3000 8929 15500	0.8600 0.8500 0.8400 0.8260	0.8900 0.9180 0.9200 0.9260	6155 119 250 1800	2 1 1 1
ERBUD	27,5000	17:00	2	28.00	-1.61 %	227	27.5000	27.7000	63	2	53	[+]
ERB	27.50 28.00	25.2000 30.8000	16:49 16:49 16:49 16:47	18 3 5 1	27,5500 27,5500 27,5500 27,6000	2 2 2 6	36 2 11 73	27.4500 27.4000 27.3500 27.3000	27.9500 28.0000 28.2000 28.2500	546 1362 15 36	2 6 1 1
ERG	43,0000	09:02	2	0.00	0.00 %	258	42.0000	43.0000	36	0	0	[+]
ERG	0.00 0.00	38.8000 47.2000	10:44 09:00 09:00 16:28	15 2 166 2	42,0000 43,0000 42,0000 43,0000	1 1 1 0	32 1 1 0	41.0000 40.0000 35.0000 0.0000	43.6000 43.8000 44.0000 45.0000	200 300 180 510	1 1 1 2
ESOTIQ	36,7000	16:10	10	37.00	-0.81 %	30	36.6000	36.9000	257	0	3	[+]
EAH	36.70 37.00	33.3000 40.7000	16:10 16:05 15:42 15:42	3 1 2 13	36,7000 36,7000 37,0000 37,0000	2 1 1 3	40 20 35 55	36.5000 36.2000 36.1000 36.0000	37.0000 37.1000 37.2000 37.3000	359 20 20 142	5 1 1 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	11	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	1 0 0 0	10 0 0 0	1.4100 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,6700	17:00	32	1.65	1.21 %	4	1.6350	1.6700	4831	69	114	[+]
EUC	1.62 1.69	1.4850 1.8050	17:00 16:42 16:42 16:42	468 5 1000 5	1,6700 1,6550 1,6350 1,6550	5 2 5 2	3403 2007 6164 1434	1.6300 1.6250 1.6200 1.6150	1.6750 1.6800 1.6850 1.6900	937 1337 1852 3859	1 2 2 4
EUROCASH	7,8200	17:00	30	7.91	-1.14 %	5534	7.8200	7.8250	5	98	766	[+]
EUR	7.75 7.91	7.1150 8.6950	17:00 17:00 17:00 17:00	182 406 1 4	7,8200 7,8200 7,8200 7,8200	2 1 1 1	310 10 10 1628	7.8150 7.8100 7.8000 7.7900	7.8300 7.8350 7.8400 7.8450	63 916 1153 13	1 2 3 5
EUROHOLD	3,0000	09:45	3000	3.00	0.00 %	305	2.8200	3.1400	1056	3	9	[+]
EHG	3.00 3.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	2 1 1 1	250 462 2000 482	2.8000 2.7800 2.7000 2.6600	3.2000 3.2400 3.3000 3.4200	277 1299 7683 500	3 1 7 1
EUROTEL	28,2000	17:00	1	28.40	-0.35 %	674	27.8000	28.2000	249	1	27	[+]
ETL	27.60 28.40	25.6000 31.2000	16:05 15:20 15:03 15:03	1 3 1 34	27,9000 27,8000 28,2000 28,0000	2 1 4 4	611 111 373 548	27.7000 27.6000 27.5000 27.2000	28.3000 28.4000 28.5000 28.6000	46 276 70 55	1 3 1 1
FABRITY	28,0000	17:00	1	27.80	1.82 %	110	26.8000	28.0000	50	1	28	[+]
FAB	26.80 28.00	25.1000 30.5000	16:42 15:50 12:29 12:11	10 24 551 371	27,0000 26,8000 26,8000 26,9000	2 1 1 1	311 107 5 111	26.7000 26.6000 26.5000 26.3000	28.1000 28.2000 28.3000 28.5000	334 16 10 30	4 2 1 2
FASING	12,7000	17:00	2	12.70	0.00 %	347	12.4000	12.7000	2578	0	0	[+]
FSG	12.70 12.70	11.5000 13.9000	17:00 17:00 17:00 17:00	2 2 2 2	12,7000 12,7000 12,7000 12,7000	2 1 2 1	715 57 2200 1	12.3000 12.1000 12.0000 11.8000	12.8000 12.9000 13.0000 13.2000	1388 758 872 4000	4 2 4 2
FEERUM	12,6000	17:00	2	12.60	0.40 %	5	11.4500	12.6000	100	0	1	[+]
FEE	12.00 12.60	11.3500 13.8500	14:50 09:02 11:28 09:00	74 2 94 2	12,0000 12,6000 12,5500 12,6000	1 1 1 2	426 2000 7 420	10.6000 9.7000 8.0000 5.1000	12.8000 13.5000 13.8000 14.0000	336 840 1005 2800	3 2 1 2
FERRO	30,2000	17:00	1918	30.70	-1.63 %	22	30.1000	30.2000	1400	55	1 645	[+]
FRO	28.20 30.80	27.7000 33.7000	17:00 17:00 17:00 17:00	1 200 61 38	30,2000 30,2000 30,2000 30,2000	2 3 1 1	132 411 16 25	30.0000 29.9000 29.8000 29.7000	30.3000 30.5000 30.7000 30.8000	1 1141 100 77	1 2 1 2
FMG	87,2000	17:00	1	85.40	0.69 %	1	86.8000	87.2000	27	0	4	[+]
FMG	85.40 87.20	77.0000 93.8000	10:22 14:45 10:37 09:26	50 2 9 1	85,4000 86,6000 84,4000 83,8000	1 1 1 1	6 10 10 49	82.2000 82.0000 78.0000 77.0000	87.4000 87.8000 88.0000 88.8000	11 29 8 10	1 1 1 1
FON	0,2680	15:05	2676	0.28	-1.83 %	9500	0.2690	0.2750	5590	33	9	[+]
FON	0.27 0.28	0.2490 0.3030	15:05 14:55 14:45 14:41	524 50 4100 107	0,2740 0,2740 0,2740 0,2750	3 1 1 2	13524 5700 2171 9600	0.2680 0.2670 0.2660 0.2650	0.2760 0.2770 0.2810 0.2870	10070 10000 4629 5500	2 1 1 1
FORTE	25,2000	16:37	1	25.10	-0.40 %	432	24.9000	25.2000	504	2	58	[+]
FTE	24.90 25.20	22.6000 27.6000	16:24 15:33 15:33 15:33	1 16 1 33	24,9000 24,9000 24,9000 24,9000	7 2 3 5	2337 177 303 200	24.8000 24.7000 24.6000 24.4000	25.3000 25.4000 25.5000 25.6000	273 151 157 1	3 6 5 1
GAMEOPS	13,7800	16:08	39	13.76	0.73 %	501	13.2600	13.7600	100	4	49	[+]
GOP	13.30 13.78	12.4000 15.1200	16:08 16:08 15:24 15:10	4 35 2 198	13,7800 13,7800 13,7800 13,6000	1 3 1 1	2 442 1 100	13.2400 13.2000 13.1400 13.1000	13.7800 13.8000 13.8600 13.9000	351 1192 2 600	3 2 1 1
GAMFACTOR	8,0600	17:00	1	7.74	2.03 %	131	7.7800	8.0600	199	3	21	[+]
GIF	7.74 8.10	6.9800 8.5000	17:00 16:47 15:17 15:17	49 50 200 45	8,0600 7,7800 8,0000 7,9800	2 1 1 2	475 129 12 135	7.7600 7.7400 7.7000 7.6600	8.0800 8.1000 8.1200 8.1400	568 1562 369 900	3 6 2 2
GENOMTEC	4,9950	17:00	80	5.00	-0.10 %	2140	4.9000	4.9950	920	25	120	[+]
GMT	4.70 5.00	4.5000 5.5000	17:00 16:49 16:49 16:49	270 691 169 671	4,9950 4,9000 4,9000 4,9000	1 1 1 1	100 3 536 1000	4.8950 4.8100 4.8050 4.8000	5.0000 5.0200 5.1000 5.2000	950 400 500 2241	2 1 1 2
GETIN	0,5790	17:00	1000	0.59	-2.53 %	2000	0.5760	0.5790	20479	192	111	[+]
GTN	0.57 0.59	0.5350 0.6530	17:00 16:48 16:42 16:38	168 1000 1000 1050	0,5790 0,5790 0,5790 0,5790	3 1 4 12	8645 4400 28000 104314	0.5750 0.5730 0.5720 0.5700	0.5800 0.5870 0.5890 0.5900	122719 1472 6000 23300	1 1 1 2
GOBARTO	21,6000	15:00	10	21.60	-0.46 %	76	21.6000	21.7000	8	0	1	[+]
GOB	21.60 21.60	19.4500 23.7000	11:00 15:00 15:00 11:25	14 2 3 20	21,6000 21,7000 21,7000 21,7000	1 1 1 1	416 1000 43 200	21.5000 21.4000 21.2000 21.1000	22.0000 22.6000 22.9000 23.0000	100 140 200 1000	1 1 1 1
GPW	62,8000	17:01	21	62.95	0.00 %	993	62.8000	63.0500	61	71	4 464	[+]
GPW	61.00 63.20	56.7000 69.2000	17:01 17:00 17:00 17:00	486 25 1 213	62,8000 62,8000 62,8000 62,8000	1 1 1 1	2 2 2 28	62.7500 62.6500 62.5500 62.5000	63.2000 63.2500 63.3000 63.3500	435 435 470 146	2 1 2 3
GREENX	2,0040	17:00	292	2.01	-0.99 %	2916	2.0040	2.0240	4000	394	793	[+]
GRX	2.00 2.04	1.8110 2.2120	17:00 17:00 17:00 17:00	1000 1054 500 913	2,0040 2,0040 2,0040 2,0040	7 15 1 2	15118 75657 700 4681	2.0020 2.0000 1.9970 1.9960	2.0260 2.0280 2.0300 2.0320	1700 4508 1200 5000	1 1 2 1
GRENEVIA	3,3200	17:00	2414	3.36	-1.34 %	17426	3.3200	3.3350	370	30	98	[+]
GEA	3.26 3.36	3.0200 3.6900	17:00 17:00 17:00 17:00	835 2386 20 20	3,3200 3,3200 3,3200 3,3200	1 5 1 2	400 14058 500 5000	3.2650 3.2600 3.2550 3.2500	3.3400 3.3500 3.3550 3.3600	70 1246 1353 22158	2 3 2 6
GRODNO	10,2500	16:30	40	10.50	-2.84 %	128	10.2500	10.3000	239	2	22	[+]
GRN	10.25 10.50	9.4600 11.5500	15:05 14:30 14:30 13:54	50 26 6 40	10,3000 10,2500 10,2500 10,2500	3 2 3 2	1755 4 1185 1075	10.2000 10.1500 10.1000 10.0500	10.3500 10.4000 10.4500 10.5000	68 137 440 1144	1 2 1 1
GRUPAAZOTY	19,0000	17:00	898	19.02	0.05 %	1	18.9900	19.0000	295	73	1 373	[+]
ATT	18.70 19.02	17.1200 20.9200	17:00 17:00 17:00 17:00	55 69 824 30	19,0000 19,0000 19,0000 19,0000	1 1 1 1	1 995 995 995	18.9000 18.8700 18.8600 18.8400	19.0100 19.0200 19.0500 19.0600	600 19 224 354	2 3 5 1
GTC	3,4800	17:00	51	3.51	-1.14 %	1749	3.4800	3.4900	205	7	23	[+]
GTC	3.48 3.54	3.1600 3.8600	16:29 16:24 16:24 16:24	200 295 657 657	3,4800 3,4900 3,5000 3,4900	1 1 2 1	1000 510 18 765	3.4700 3.4500 3.4400 3.4000	3.5000 3.5100 3.5200 3.5300	8188 200 4 100	2 1 1 1
HANDLOWY	104,4000	17:00	7	104.80	-1.51 %	75	104.0000	104.6000	5	25	2 552	[+]
BHW	102.60 105.20	94.4000 115.2000	17:00 17:00 17:00 17:00	5 18 1 33	104,4000 104,4000 104,4000 104,4000	2 4 4 14	1016 849 559 3337	103.8000 103.4000 103.2000 103.0000	104.8000 105.0000 105.2000 105.4000	24 3417 106 168	3 10 4 4
HARPER	5,4000	14:57	44	5.50	-1.82 %	56	5.4000	5.5000	389	2	13	[+]
HRP	5.40 5.50	4.9500 6.0400	14:10 14:10 14:10 11:28	150 1386 220 300	5,4000 5,4000 5,4600 5,5000	2 1 4 1	1073 200 1779 108	5.3600 5.3400 5.3200 5.2800	5.5600 5.5800 5.6000 5.6800	308 50 23 50	1 1 2 1
HELIO	28,3000	11:21	48	28.20	0.35 %	600	27.2000	28.3000	210	1	25	[+]
HEL	28.10 28.30	25.4000 31.0000	11:21 10:29 09:35 09:00	152 419 35 29	28,3000 28,3000 28,1000 28,3000	1 2 1 3	7 80 110 1395	27.1000 27.0000 26.8000 26.6000	28.4000 28.5000 28.6000 28.8000	800 590 68 697	2 1 1 1
HERCULES	1,3600	17:00	1300	1.34	1.87 %	297	1.3500	1.3600	21	21	28	[+]
HRS	1.28 1.36	1.2050 1.4650	16:48 16:48 12:42 12:40	300 1200 700 1000	1,3500 1,3450 1,3500 1,3500	1 1 1 1	876 2500 1200 1868	1.3000 1.2950 1.2900 1.2850	1.3650 1.3750 1.3800 1.3850	1300 1150 1333 2000	1 1 1 1
HUUUGE	23,6000	17:01	47	23.45	0.21 %	12	23.6000	23.7000	100	9	205	[+]
HUG	23.30 23.70	21.1500 25.7500	17:00 17:00 17:00 17:00	2 25 7 100	23,6000 23,6000 23,6000 23,6000	1 1 1 1	4 248 1 5	23.5000 23.3500 23.3000 23.1500	23.7500 23.8000 23.8500 23.9000	1050 247 1000 701	4 2 3 4
HYDROTOR	14,5000	17:00	196	15.20	-4.61 %	80	14.2000	14.7000	60	6	86	[+]
HDR	14.00 15.20	13.7000 16.7000	16:13 14:49 14:43 14:23	54 19 100 70	14,5000 14,5000 14,5000 14,5000	1 5 1 1	1 1251 1000 1200	14.0500 14.0000 13.9500 13.9000	14.8500 14.9500 15.2000 15.2500	506 100 218 189	1 1 2 2
IBSM	59,2000	16:32	1	59.40	0.00 %	33	57.2000	59.4000	44	0	1	[+]
IBS	57.60 59.40	53.6000 65.2000	16:24 15:05 09:00 14:59	10 10 1 1	57,6000 59,4000 59,4000 59,2000	1 1 1 1	140 1 13 30	57.0000 50.6000 50.2000 49.0000	59.6000 59.8000 64.8000 68.0000	11 135 8 25	1 1 1 1
IDMSAPL	0,5450	15:57	209	0.55	0.00 %	5	0.5450	0.5500	15067	0	0	[+]
IDM	0.55 0.55	0.4920 0.5950	11:05 13:53 11:59 10:45	5 3 70 2	0,5450 0,5450 0,5450 0,5450	1 2 1 1	2380 15120 1837 300	0.5400 0.5000 0.4900 0.3500	0.5800 0.5950 0.6350 0.6800	20 3330 2500 1888	1 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	3990	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 200000 10000	5.0500 4.8000 0.0350 0.0340	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	27,4000	16:43	34	27.60	-1.26 %	2	27.3500	27.4000	1404	10	270	[+]
IFI	27.05 27.60	24.8500 30.3500	16:43 16:38 16:37 16:37	38 10 1 2	27,4000 27,4000 27,4000 27,4000	1 1 2 6	50 5 81 227	27.3000 27.2500 27.1000 27.0500	27.4500 27.5000 27.6000 28.0000	1410 1497 1430 526	1 2 1 3
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2462	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 0.9000 1.0000 1.0100	37 278 1000 505	1 1 1 1
IMCOMPANY	26,0000	17:00	180	26.60	1.96 %	532	25.7000	26.0000	1717	8	208	[+]
IMC	25.70 26.90	24.0000 29.2000	17:00 16:22 16:13 16:04	32 1 70 18	26,0000 26,0000 26,0000 25,7000	1 1 2 1	1001 1200 400 15	25.6000 25.5000 25.2000 25.1000	26.1000 26.2000 26.4000 26.5000	600 1363 150 500	1 2 1 1
IMMOBILE	3,1200	17:00	100	3.04	3.65 %	4105	3.0500	3.1200	400	4	13	[+]
GKI	3.04 3.12	2.7400 3.3400	16:30 16:29 10:09 09:06	2436 700 1000 36	3,0800 3,0700 3,0700 3,0800	1 3 2 2	499 4089 530 2437	3.0100 3.0000 2.9700 2.9600	3.1300 3.1500 3.1600 3.1800	2442 530 572 700	2 2 1 1
IMPERA	1,3600	12:52	1	1.36	-2.86 %	6002	1.3600	1.4000	6000	1	2	[+]
IMP	1.36 1.40	1.2300 1.4900	12:19 11:44 09:00 09:00	1200 1 1 8	1,4000 1,3600 1,3600 1,3600	1 1 1 1	5750 505 6000 74	1.3500 1.3100 1.3000 1.2800	1.4600 1.4700 1.4800 1.4900	2000 3300 444 3000	1 1 1 1
IMS	2,9900	16:32	60	3.00	-0.33 %	1940	2.9900	3.0000	36582	1	4	[+]
IMS	2.96 3.00	2.7000 3.3000	14:57 14:52 14:52 14:31	18 150 100 18	2,9900 2,9700 2,9700 2,9900	1 1 6 2	1752 390 1138 115	2.9700 2.9600 2.9500 2.9400	3.0100 3.0200 3.0400 3.0600	3 1094 260 131	1 1 2 4
INC SA	1,5600	15:41	1372	1.62	-3.70 %	98	1.5600	1.6100	2440	18	28	[+]
INC	1.56 1.62	1.4600 1.7800	15:41 15:41 14:45 14:43	100 228 250 2000	1,5600 1,5600 1,5600 1,5600	1 1 1 1	502 470 5200 470	1.5450 1.5400 1.5300 1.5200	1.6200 1.6250 1.6300 1.6350	5522 2150 4900 2109	3 1 1 1
INGBSK	333,0000	17:00	5	332.00	0.45 %	4	329.5000	333.0000	59	6	1 918	[+]
ING	325.50 333.00	299.0000 365.0000	17:00 17:00 17:00 17:00	17 1 1 36	333,0000 333,0000 333,0000 333,0000	2 1 1 2	105 40 27 52	329.0000 328.5000 328.0000 327.0000	333.5000 334.0000 334.5000 335.0000	2 96 20 1150	2 1 3 6
INPRO	8,0500	16:38	414	8.05	-1.23 %	6314	8.0500	8.1500	2746	0	3	[+]
INP	8.05 8.05	7.2500 8.8500	09:00 14:56 14:56 14:36	2 2 200 6125	8,0500 8,1500 8,1500 8,1500	1 1 2 1	50 72 1343 500	7.9500 7.9000 7.8500 7.8000	8.2000 8.2500 8.3000 8.3500	2336 125 312 292	1 1 1 1
INSTALKRK	37,4000	17:03	5	38.50	-1.84 %	50	37.2000	37.4000	195	6	216	[+]
INK	36.90 38.70	34.7000 42.3000	17:00 16:13 16:12 16:12	495 500 31 386	37,4000 37,4000 37,4000 37,4000	3 3 3 2	221 616 38 41	37.1000 37.0000 36.9000 36.8000	38.0000 38.1000 38.2000 38.3000	51 51 49 30	1 1 1 1
INTERBUD	2,1700	16:23	13	2.19	0.93 %	101	2.1000	2.1700	415	0	1	[+]
ITB	2.10 2.19	1.9750 2.4000	16:21 16:21 11:56 17:00	299 16 100 50	2,1000 2,1200 2,1900 2,1500	1 2 1 2	672 538 428 813	2.0900 2.0600 2.0500 2.0200	2.1800 2.2000 2.2100 2.2200	16 133 438 3666	1 1 1 1
INTERCARS	548,0000	17:00	7	551.00	1.86 %	43	548.0000	552.0000	22	14	7 630	[+]
CAR	537.00 552.00	496.0000 606.0000	17:00 17:00 17:00 17:00	6 1 3 5	548,0000 548,0000 548,0000 548,0000	3 1 6 2	9 1 105 7	545.0000 544.0000 543.0000 542.0000	553.0000 554.0000 555.0000 556.0000	2 9 94 26	1 2 5 2
INTERSPPL	0,5100	16:05	3000	0.52	-1.92 %	13074	0.5000	0.5120	1787	84	42	[+]
IPO	0.50 0.52	0.4670 0.5680	15:40 15:31 15:27 15:25	72 10000 7710 1681	0,5100 0,5000 0,5000 0,5000	1 2 1 1	70 2323 2626 33	0.4990 0.4980 0.4940 0.4930	0.5160 0.5180 0.5200 0.5220	1929 3153 83132 1914	1 1 4 1
INTROL	6,7800	16:49	1	6.88	-1.45 %	176	6.7000	6.7800	713	3	17	[+]
INL	6.70 6.88	6.2000 7.5600	16:21 16:13 16:06 16:06	51 95 185 51	6,7000 6,7400 6,7400 6,7400	4 1 3 1	281 400 102 3	6.6800 6.6600 6.6400 6.6200	6.8600 6.8800 6.9200 6.9400	680 568 500 100	1 3 1 1
IPOPEMA	3,2600	16:49	20	3.20	1.88 %	4500	3.2200	3.2600	430	25	79	[+]
IPE	3.20 3.26	2.8800 3.5200	16:40 16:28 16:27 13:37	20 15 15 60	3,2600 3,2600 3,2600 3,2600	3 1 1 1	67180 3069 150 250	3.2000 3.1500 3.1000 3.0700	3.2700 3.2800 3.3000 3.3100	475 2548 4000 303	1 3 2 1
IZOLACJA	3,8800	17:00	2	3.85	0.52 %	1222	3.8000	3.8800	1995	5	19	[+]
IZO	3.80 3.98	3.4700 4.2300	12:20 12:20 12:20 12:20	2 27 2100 1	3,8800 3,8000 3,8000 3,9000	1 1 1 1	400 800 10 6	3.7100 3.7000 3.6900 3.6800	3.9400 3.9500 3.9800 4.0000	389 4121 704 130	1 1 3 1
IZOSTAL	3,4200	16:34	57	3.37	0.59 %	480	3.3800	3.4200	743	65	220	[+]
IZS	3.30 3.43	3.0400 3.7000	15:53 15:53 15:53 15:53	195 200 800 922	3,4300 3,4300 3,4100 3,4000	2 2 3 3	750 2200 2608 1850	3.3500 3.3400 3.3200 3.3100	3.4300 3.4400 3.4500 3.4600	892 796 510 50	2 2 2 1
JRHOLDING	6,1000	16:38	10	6.10	-1.29 %	24	5.9600	6.1000	233	6	34	[+]
JRH	5.88 6.18	5.5000 6.7000	16:04 16:04 16:04 16:03	5 12 3 9	6,1400 6,0400 6,0400 6,0400	1 1 1 1	12 488 1100 5	5.9200 5.8800 5.8600 5.8400	6.1400 6.1600 6.2000 6.2200	999 333 540 5	1 1 2 1
JSW	24,4000	17:04	272	24.50	-0.97 %	1683	24.4000	24.4100	4	313	7 591	[+]
JSW	24.02 24.72	22.0500 26.9500	17:03 17:03 17:00 17:00	123 100 100 123	24,4000 24,4000 24,4000 24,4000	1 1 1 1	992 500 500 21	24.3400 24.3000 24.2700 24.2600	24.4200 24.4300 24.4500 24.4600	103 2058 2 249	2 6 1 2
JWWINVEST	3,1700	12:25	10	3.15	0.63 %	97	3.1200	3.1700	45	0	0	[+]
JWW	3.15 3.17	2.8400 3.4600	09:28 09:20 16:47 16:47	15 10 261 259	3,1700 3,1500 3,1500 3,1500	1 1 1 1	50 100 300 170	3.1000 3.0800 3.0600 3.0500	3.1900 3.2000 3.2100 3.2200	100 315 100 100	1 1 1 1
KCI	0,9660	15:30	195	0.96	0.00 %	3000	0.9540	0.9660	3764	9	9	[+]
KCI	0.95 0.97	0.8620 1.0500	15:21 15:15 15:15 15:15	23 1998 341 904	0,9660 0,9520 0,9540 0,9560	3 1 1 1	4052 4000 5000 5000	0.9520 0.9500 0.9460 0.9420	0.9680 0.9700 0.9720 0.9740	9538 67825 8000 3910	4 4 2 2
KERNEL	19,1600	16:15	142	19.06	0.52 %	2	19.0200	19.2000	251	23	432	[+]
KER	18.84 19.64	17.1600 20.9500	16:15 16:12 15:02 15:02	85 125 18 282	19,1600 19,1600 19,1600 19,1600	2 1 2 2	22 2 4 358	19.0000 18.9800 18.9600 18.9400	19.2600 19.2800 19.3000 19.3400	1 55 54 70	1 1 2 1
KETY	931,5000	17:00	3	952.00	-2.36 %	3	931.0000	933.0000	42	9	8 002	[+]
KTY	915.50 952.00	857.0000 1047.0000	17:00 17:00 17:00 17:00	5 4 6 16	931,5000 931,5000 931,5000 931,5000	1 1 2 1	3 6 9 3	930.0000 929.5000 929.0000 928.5000	934.0000 934.5000 935.0000 936.0000	3 6 8 139	2 2 2 3
KGHM	195,0000	17:04	307	194.00	-0.76 %	3	194.8000	195.0000	740	874	167 128	[+]
KGH	188.30 195.00	174.6000 213.4000	17:04 17:04 17:03 17:03	10 10 7 3	195,0000 195,0000 195,0000 195,0000	1 1 1 1	2 239 1000 2000	194.7000 194.5500 194.5000 194.2500	195.0500 195.1000 195.1500 195.2000	1760 20 437 400	4 1 3 6
KGL	10,8000	09:00	1	10.80	0.00 %	123	10.2000	10.8000	182	0	0	[+]
KGL	10.80 10.80	9.7500 11.8000	16:24 15:01 12:44 10:40	1 9 1 636	10,8000 10,5000 10,8000 10,6000	1 1 1 0	3 9 100 0	10.0000 9.6500 9.1000 0.0000	10.9000 11.8000 12.4000 12.5000	875 100 115 345	2 1 1 3
KINOPOL	17,8500	17:00	300	17.70	0.85 %	200	17.8500	18.1000	100	7	134	[+]
KPL	17.70 18.15	15.9500 19.4500	17:00 17:00 17:00 16:46	200 292 100 108	17,8500 17,8500 17,8500 17,9000	1 5 1 4	300 901 500 1047	17.8000 17.7000 17.5500 17.5000	18.1500 18.2000 18.2500 18.3000	1068 1408 100 1472	5 3 1 5
KOGENERA	62,1000	17:00	2	61.90	-0.48 %	200	61.8000	62.1000	546	3	167	[+]
KGN	61.40 62.70	55.8000 68.0000	17:00 16:45 16:45 16:41	8 162 10 2	62,1000 61,9000 61,9000 61,9000	1 2 2 2	339 790 135 91	61.5000 61.4000 61.3000 61.2000	62.3000 62.4000 62.5000 62.6000	400 206 1239 220	2 3 4 2
KOMPAP	21,4000	15:06	50	21.40	-0.93 %	180	21.2000	22.0000	350	1	11	[+]
KMP	21.40 21.40	19.3000 23.4000	15:00 12:01 12:01 16:00	250 140 60 16	21,4000 21,4000 21,4000 21,6000	3 1 0 0	501 250 0 0	21.0000 20.0000 0.0000 0.0000	23.0000 24.0000 25.0000 25.2000	550 520 421 399	2 2 2 1
KOMPUTRON	6,1000	16:23	20	6.04	-1.61 %	1894	6.0000	6.1000	230	8	48	[+]
KOM	6.00 6.16	5.4400 6.6400	16:23 16:14 16:01 15:41	80 2 1 4	6,0000 6,0000 6,0200 6,0200	1 2 1 1	2000 2917 3913 370	5.9600 5.9200 5.9000 5.8400	6.1200 6.1600 6.1800 6.2800	400 687 2370 635	1 1 2 2
KPPD	24,6000	15:09	50	0.00	0.00 %	320	24.4000	24.6000	325	0	0	[+]
KPD	0.00 0.00	22.2000 27.0000	14:29 14:29 12:26 13:58	300 20 20 19	24,8000 24,8000 25,0000 25,0000	1 1 2 1	2 22 125 30	23.0000 22.8000 22.6000 22.2000	24.8000 25.0000 25.4000 25.6000	41 90 50 300	1 1 1 1
KRAKCHEM	0,7160	16:14	5	0.72	-2.98 %	2	0.7160	0.7200	2114	3	2	[+]
KCH	0.72 0.72	0.6480 0.7920	15:56 15:48 12:22 10:55	20 1 419 35	0,7160 0,7160 0,7200 0,7160	1 1 1 4	500 855 40 5925	0.7120 0.7100 0.7020 0.7000	0.7300 0.7400 0.7720 0.7760	677 877 10 41	1 1 1 1
KRKA	880,0000	16:17	3	890.00	1.38 %	1	870.0000	888.0000	1	0	49	[+]
KRK	872.00 890.00	802.0000 978.0000	15:40 15:32 14:37 13:36	20 1 1 14	882,0000 872,0000 872,0000 882,0000	1 3 1 1	5 11 1 5	864.0000 860.0000 856.0000 850.0000	890.0000 892.0000 896.0000 900.0000	12 11 2 2	2 1 1 1
KRUK	461,2000	17:02	23	464.40	-0.69 %	130	461.0000	461.2000	13	19	8 641	[+]
KRU	452.90 467.90	418.0000 510.8000	17:01 17:00 17:00 17:00	6 8 7 6	461,2000 461,2000 461,2000 461,2000	1 1 1 2	7 6 109 43	458.0000 457.5000 457.0000 456.8000	461.4000 461.5000 461.7000 461.8000	21 142 12 50	2 2 2 1
KRVITAMIN	10,3000	17:00	10	10.30	0.00 %	305	10.2000	10.3000	1761	1	10	[+]
KVT	10.20 10.30	9.2800 11.3000	17:00 13:14 13:14 13:14	1 250 175 1	10,3000 10,2000 10,2000 10,2000	3 2 2 2	412 302 302 504	10.1500 10.1000 10.0500 10.0000	10.4000 10.4500 10.5000 10.5500	1 2 269 1	1 2 4 1
KSGAGRO	3,2900	17:00	6	3.34	-4.36 %	33	3.2900	3.3200	5000	15	48	[+]
KSG	3.11 3.43	3.0100 3.6700	17:00 17:00 17:00 16:47	6 10 250 28	3,2900 3,2900 3,2900 3,2000	2 3 3 2	30 135 75 30	3.1900 3.1700 3.1600 3.1500	3.3300 3.3400 3.3500 3.3700	6 1678 3172 6	1 1 1 1
LARQ	2,0200	13:57	687	2.14	1.00 %	3573	1.8900	2.0200	908	2	4	[+]
LRQ	2.02 2.14	1.9300 2.3500	13:46 09:07 09:03 09:28	1313 200 10 3750	2,0200 2,0300 2,1400 2,0000	1 1 1 1	1100 357 357 1000	1.8800 1.8300 1.7600 1.6900	2.0300 2.1500 2.1900 2.2300	5000 900 180 700	1 2 1 1
LENA	2,7300	16:47	40	2.76	0.00 %	2096	2.7000	2.7300	2896	11	30	[+]
LEN	2.70 2.76	2.4900 3.0300	16:39 15:21 15:13 14:53	10 1365 635 176	2,7000 2,7000 2,7100 2,7100	2 2 2 3	2037 870 129 810	2.6900 2.6800 2.6600 2.6500	2.7600 2.7700 2.7800 2.7900	810 1135 500 1500	1 1 1 1
LENTEX	7,1400	17:00	5	7.06	0.56 %	1014	7.0200	7.1400	645	7	46	[+]
LTX	7.00 7.14	6.3600 7.7600	17:00 17:00 16:46 15:13	38 2 250 500	7,1400 7,1400 7,0600 7,0600	2 3 2 1	1389 605 700 100	7.0000 6.9600 6.9400 6.9200	7.2400 7.2600 7.2800 7.3000	787 500 250 600	1 1 1 1
LESS	0,2330	17:00	2	0.24	-0.85 %	70	0.2320	0.2330	18667	63	15	[+]
LES	0.23 0.24	0.2120 0.2580	15:35 15:13 14:07 13:44	17500 13000 5600 2328	0,2330 0,2330 0,2330 0,2330	3 5 2 2	190 21640 2560 6070	0.2310 0.2300 0.2290 0.2280	0.2370 0.2380 0.2390 0.2400	1910 50 1145 6717	1 1 2 3
LIBET	1,4800	09:00	10	1.48	-0.67 %	2511	1.4300	1.4900	5793	0	0	[+]
LBT	1.48 1.48	1.3350 1.6250	17:00 16:05 16:05 16:05	45 27 20 10	1,4900 1,4050 1,4050 1,4150	1 1 1 1	2000 335 7500 61	1.4100 1.4000 1.3950 1.3150	1.4950 1.5350 1.5400 1.5600	6790 1000 5325 2000	1 1 2 1
LOKUM	22,8000	16:48	4	22.90	2.70 %	396	22.4000	22.8000	96	0	7	[+]
LKD	22.70 22.90	20.7000 25.1000	10:21 09:00 09:00 09:00	300 3 1 1	22,7000 22,9000 22,9000 22,9000	1 1 3 2	23 100 369 68	22.2000 22.1000 22.0000 21.8000	22.9000 23.0000 23.1000 23.5000	147 117 330 43	2 2 1 1
LPP	16 465,0000	17:04	1	16,690.00	-1.11 %	6	16455.0000	16465.0000	47	3	51 959	[+]
LPP	16,360.00 16,750.00	15025.0000 18355.0000	17:00 17:00 17:00 17:00	8 1 1 1	16 465,0000 16 465,0000 16 465,0000 16 465,0000	4 1 1 2	6 1 3 5	16450.0000 16445.0000 16440.0000 16435.0000	16500.0000 16510.0000 16520.0000 16550.0000	1 2 1 1	1 1 1 1
LSISOFT	27,6000	16:17	70	27.80	-1.43 %	25	27.4000	27.6000	430	0	9	[+]
LSI	27.40 27.80	25.2000 30.4000	15:17 10:56 10:41 10:34	230 5 20 20	27,4000 27,4000 27,4000 27,8000	2 5 1 1	130 2201 30 30	27.2000 27.0000 26.8000 26.6000	28.0000 28.4000 28.6000 28.8000	1430 318 270 1033	2 1 1 2
LUBAWA	9,7300	17:00	1000	9.79	-0.61 %	100	9.6950	9.7300	1067	269	2 594	[+]
LBW	9.54 9.79	8.8150 10.7600	17:00 17:00 17:00 17:00	50 18 2 1863	9,7300 9,7300 9,7300 9,7300	1 3 1 2	1000 1052 218 766	9.6800 9.6750 9.6700 9.6600	9.7350 9.7400 9.7500 9.7550	709 666 14701 51	2 4 5 2
MABION	7,8300	17:01	150	7.85	-0.63 %	50	7.8300	7.8500	916	30	236	[+]
MAB	7.74 7.90	7.0700 8.6300	17:00 17:00 17:00 16:42	50 157 33 226	7,8300 7,8300 7,8300 7,8000	1 2 2 4	490 1680 505 1930	7.7900 7.7500 7.7400 7.7300	7.8600 7.8800 7.8900 7.9000	757 2 220 349	2 1 1 5
MAKARONPL	23,0000	17:00	26	22.95	0.44 %	5	22.7000	23.0000	4211	2	46	[+]
MAK	22.60 23.00	20.7000 25.2000	17:00 16:04 16:03 16:03	24 1 1 25	23,0000 22,9000 22,9000 22,9000	4 1 1 1	400 1 111 111	22.6000 22.5500 22.5000 22.4500	23.0500 23.1000 23.2000 23.2500	6 122 2 3	1 2 1 1
MANGATA	67,4000	16:45	11	68.00	0.60 %	200	67.6000	67.8000	10	2	128	[+]
MGT	66.20 69.60	61.2000 74.8000	16:34 16:34 15:44 15:00	17 3 5 2	67,4000 67,4000 68,0000 68,4000	1 1 1 2	89 15 40 130	67.4000 67.2000 66.4000 66.0000	68.0000 68.4000 68.6000 68.8000	40 10 60 10	3 1 2 1
MARVIPOL	8,1400	16:20	30	8.20	0.25 %	370	8.1400	8.1600	140	2	16	[+]
MVP	8.12 8.20	7.3800 9.0200	14:56 14:56 14:56 14:36	13 5 104 52	8,1600 8,1600 8,1600 8,1600	1 1 2 2	208 800 1030 855	8.1200 8.1000 8.0600 8.0200	8.2000 8.2200 8.3000 8.3600	904 1000 100 202	1 1 1 1
MAXCOM	5,2600	17:00	2	5.26	-0.38 %	2	5.1800	5.2600	149	0	1	[+]
MXC	5.26 5.26	4.7400 5.7800	09:02 09:02 09:02 09:00	2 2 2 98	5,2600 5,2600 5,2600 5,2600	6 3 5 9	318 155 57 22	5.1600 5.1400 5.1200 5.1000	5.2800 5.3000 5.3200 5.3400	2 592 229 4	1 8 3 2
MBANK	1 056,5000	17:00	1	1,065.50	-0.47 %	46	1055.5000	1056.5000	14	15	16 033	[+]
MBK	1,035.00 1,065.50	959.0000 1172.0000	17:00 17:00 17:00 17:00	10 81 36 36	1 056,5000 1 056,5000 1 056,5000 1 056,5000	1 2 1 1	114 118 240 114	1047.0000 1046.0000 1045.0000 1044.5000	1059.5000 1061.5000 1062.0000 1062.5000	490 240 58 114	2 1 2 1
MBWS	12,5000	09:02	2	12.50	4.17 %	6	10.0000	12.5000	26	0	0	[+]
MBW	12.50 12.50	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	14.3000 18.8000 19.0000 19.6000	220 150 140 140	1 1 1 1
MCI	29,7000	16:39	150	29.70	-0.34 %	172	29.6000	29.9000	713	4	130	[+]
MCI	29.70 29.90	26.8000 32.6000	16:39 16:12 16:12 16:07	100 50 93 2	29,7000 29,8000 29,8000 29,8000	4 2 2 3	370 350 101 879	29.5000 29.4000 29.3000 29.2000	30.0000 30.2000 30.3000 30.4000	1027 272 476 50	6 2 3 1
MDIENERGIA	0,9220	15:28	22	0.96	-3.76 %	22	0.9020	0.9220	959	12	11	[+]
MDI	0.89 0.96	0.8640 1.0550	15:08 15:07 15:07 12:56	5000 478 22 20	0,9240 0,9240 0,9360 0,9420	1 1 1 1	1000 1848 20 300	0.8900 0.8880 0.8860 0.8800	0.9380 0.9420 0.9560 0.9580	44 2814 22 100	2 2 1 1
MEDICALG	33,0000	17:01	105	33.15	-0.15 %	1011	32.8000	33.0000	555	25	828	[+]
MDG	32.40 33.85	29.8500 36.4500	17:00 17:00 17:00 16:49	50 3 6 1	33,0000 33,0000 33,0000 33,0000	1 2 2 1	222 101 340 40	32.7500 32.7000 32.6000 32.5500	33.1500 33.2000 33.3500 33.4000	10 277 5 50	1 2 1 1
MEDINICE	11,5000	17:00	30	11.40	1.77 %	200	11.2400	11.5000	568	26	295	[+]
ICE	11.22 11.80	10.2600 12.5400	16:37 16:37 16:26 16:23	25 50 107 13	11,4000 11,4000 11,2200 11,2600	2 2 2 1	358 633 60 200	11.2200 11.2000 11.1600 11.1400	11.7000 11.7200 11.7400 11.7600	100 500 303 700	1 1 3 2
MENNICA	35,0000	16:42	21	35.20	-0.57 %	55	34.6000	34.9000	60	5	174	[+]
MNC	34.20 35.50	31.7000 38.7000	16:42 16:42 16:42 16:01	79 15 185 34	35,0000 35,0000 34,8000 34,8000	1 1 3 1	30 6 715 51	34.5000 34.4000 34.2000 34.1000	35.0000 35.1000 35.3000 35.4000	130 700 146 1424	1 1 2 1
MERCATOR	39,6000	17:00	27	39.70	-0.88 %	1233	39.6000	40.0000	133	2	63	[+]
MRC	39.55 40.05	35.7500 43.6500	17:00 17:00 16:47 16:47	1 1 14 1	39,6000 39,6000 40,0500 40,0500	5 9 1 4	190 468 28 33	39.5500 39.5000 39.4500 39.4000	40.0500 40.1000 40.1500 40.2000	1211 341 2 100	1 5 2 1
MERCOR	22,2000	17:00	70	22.40	-0.89 %	34	22.2000	22.4000	211	9	212	[+]
MCR	22.10 22.80	20.2000 24.6000	16:35 16:35 15:59 15:59	1 1 102 50	22,4000 22,4000 22,1000 22,1000	3 5 1 1	524 1139 10 1	22.1000 22.0000 21.9000 21.8000	22.5000 22.7000 22.8000 22.9000	111 171 730 2	1 3 3 1
MEXPOLSKA	3,5300	17:00	2	3.53	-0.56 %	600	3.4300	3.5300	1996	0	0	[+]
MEX	3.53 3.53	3.1800 3.8800	09:02 09:00 17:00 15:28	2 2 1 9	3,5300 3,5500 3,5200 3,4900	1 1 1 3	875 90 15 781	3.4200 3.4000 3.3000 3.2600	3.5500 3.5700 3.6300 3.6800	6213 1029 561 2686	2 2 1 3
MFO	36,4000	16:34	24	37.60	-3.19 %	38	36.4000	36.5000	469	2	68	[+]
MFO	36.20 37.60	33.9000 41.3000	16:24 15:44 15:27 15:23	1 10 33 28	36,2000 36,4000 36,4000 36,4000	1 1 2 2	250 149 102 419	36.3000 36.2000 36.1000 36.0000	36.6000 36.9000 37.0000 37.3000	244 102 98 260	1 2 1 2
MILKILAND	1,7750	16:34	40	1.78	-0.28 %	3957	1.7450	1.7750	242	19	34	[+]
MLK	1.75 1.78	1.6050 1.9550	16:34 16:25 16:25 16:02	10 8 22 1200	1,7700 1,7750 1,7700 1,7750	4 2 1 1	1978 2000 1000 1000	1.7400 1.7300 1.7250 1.7200	1.7800 1.7900 1.8100 1.8200	18549 12 1062 700	5 1 3 1
MILLENNIUM	16,1500	17:00	153	16.20	-0.86 %	34	16.0900	16.1500	23	636	10 190	[+]
MIL	15.79 16.20	14.5800 17.8200	17:00 17:00 17:00 17:00	996 2487 1359 489	16,1500 16,1500 16,1500 16,1500	2 1 1 2	1354 1608 5763 16647	16.0500 16.0000 15.9900 15.9700	16.1700 16.1800 16.1900 16.2000	936 30523 1000 4178	2 4 1 7
MIRACULUM	0,7340	17:00	3217	0.76	-3.17 %	5000	0.7320	0.7440	1420	8	6	[+]
MIR	0.73 0.76	0.6840 0.8360	17:00 17:00 15:24 14:00	500 283 560 1020	0,7340 0,7340 0,7440 0,7440	3 1 2 1	11621 888 3978 5130	0.7300 0.7220 0.7200 0.7180	0.7600 0.7640 0.7660 0.7680	3490 10000 6000 7534	2 1 1 3
MIRBUD	14,2000	17:00	2	14.05	1.07 %	2	14.1900	14.2000	869	118	1 666	[+]
MRB	13.85 14.23	12.6500 15.4500	17:00 17:00 17:00 17:00	2 2 2 50	14,2000 14,2000 14,2000 14,2000	3 1 1 5	253 931 2 2895	14.1500 14.1400 14.1300 14.1000	14.2100 14.2200 14.2300 14.2400	100 1400 100 3557	1 2 1 5
MLPGROUP	80,8000	17:00	1	81.60	-0.74 %	2	80.0000	80.8000	4	1	119	[+]
MLG	79.80 82.60	73.6000 89.6000	15:38 15:33 15:23 15:23	5 35 3 3	81,0000 79,8000 80,0000 80,0000	7 3 2 1	12 13 186 7	79.8000 79.6000 79.0000 78.8000	81.0000 81.4000 82.2000 82.6000	43 85 25 10	1 1 1 1
MLSYSTEM	16,3000	17:00	53	16.94	-4.00 %	227	16.3000	16.4000	310	12	193	[+]
MLS	16.10 16.94	15.2600 18.6200	17:00 17:00 16:44 16:31	27 200 20 220	16,3000 16,3000 16,4000 16,3000	2 2 6 1	125 259 3399 6	16.2800 16.2200 16.2000 16.1800	16.4200 16.4400 16.4600 16.4800	111 205 200 203	1 2 1 2
MOBRUK	289,0000	17:00	1	289.50	0.70 %	4	287.0000	289.0000	154	3	1 009	[+]
MBR	286.50 292.50	261.0000 318.0000	17:00 17:00 16:49 16:49	6 2 1 2	289,0000 289,0000 287,0000 289,0000	2 12 2 14	23 299 34 58	286.5000 286.0000 285.5000 285.0000	290.0000 290.5000 291.0000 291.5000	1 66 26 2	1 1 2 1
MOJ	1,4400	09:06	10	1.44	0.70 %	1120	1.3600	1.4400	6409	0	0	[+]
MOJ	1.44 1.44	1.3000 1.5800	12:25 16:24 09:01 10:53	300 1000 10 400	1,4300 1,4300 1,4400 1,4200	2 2 1 1	8954 1947 45 1000	1.3500 1.2900 1.2000 1.1700	1.4500 1.4600 1.4800 1.5600	6500 720 760 432	2 1 1 1
MOL	33,1600	16:48	440	33.66	-1.49 %	90	33.1000	33.3000	403	3	85	[+]
MOL	33.02 33.66	30.3000 37.0200	16:48 15:21 15:09 14:44	60 422 50 1	33,1600 33,0400 33,2800 33,0200	1 2 2 1	60 16 213 2	33.0600 33.0000 32.9800 32.9000	33.5600 33.6600 34.0000 34.1600	210 181 49 37	2 1 1 1
MOLECURE	6,1200	17:00	192	6.00	2.00 %	98	6.0000	6.1200	720	21	127	[+]
MOC	5.95 6.18	5.4000 6.6000	17:00 17:00 17:00 17:00	100 3 3 71	6,1200 6,1200 6,1200 6,1200	1 3 1 6	500 553 1700 2885	5.9600 5.9300 5.9100 5.9000	6.1500 6.1800 6.1900 6.2000	186 850 394 6437	1 1 2 7
MONNARI	5,1200	17:00	48	5.12	0.00 %	10	5.1000	5.1200	122	6	32	[+]
MON	5.10 5.14	4.6100 5.6200	15:31 15:25 11:23 11:23	300 340 470 130	5,1200 5,1200 5,1400 5,1400	1 3 1 2	60 3464 500 1754	5.0800 5.0600 5.0400 5.0200	5.1400 5.1600 5.1800 5.2000	530 5000 2 1906	2 1 1 4
MOSTALPLC	15,3000	16:18	100	15.40	0.00 %	15	15.3000	15.7000	101	1	19	[+]
MSP	15.30 15.65	13.9000 16.9000	12:38 12:38 12:35 11:12	150 60 100 2	15,4500 15,5000 15,5000 15,6500	3 5 2 1	700 606 358 200	15.1500 15.1000 15.0500 15.0000	15.8000 15.8500 15.9000 15.9500	631 100 13 200	1 1 1 2
MOSTALWAR	7,0400	17:03	199	7.08	-0.56 %	913	6.9400	7.0400	211	6	45	[+]
MSW	6.92 7.08	6.3800 7.7800	17:00 16:32 15:52 15:52	5 7 215 270	7,0400 7,0400 6,9200 6,9600	5 5 1 2	1482 1436 50 800	6.9200 6.9000 6.8800 6.8600	7.0600 7.0800 7.1000 7.1200	211 977 1274 211	1 3 3 2
MOSTALZAB	6,4300	17:00	83	6.47	-2.28 %	2774	6.4300	6.5200	4217	40	255	[+]
MSZ	6.39 6.56	5.8300 7.1100	17:00 16:48 16:46 16:46	7 1973 1700 350	6,4300 6,5100 6,5000 6,4900	1 3 4 3	330 866 1160 57	6.4200 6.4000 6.3900 6.3800	6.5500 6.5600 6.5700 6.6200	916 5285 3500 245	3 2 2 1
MOVIEGAMES	11,0000	17:00	12	10.74	-0.90 %	5	10.9000	11.0000	325	3	29	[+]
MOV	10.70 11.16	9.6700 11.8000	17:00 17:00 17:00 17:00	10 14 12 2	11,0000 11,0000 11,0000 11,0000	1 2 1 1	1 16 49 41	10.8200 10.8000 10.7800 10.7000	11.0600 11.0800 11.1000 11.1200	50 1 6 50	1 1 2 1
MURAPOL	38,5000	17:04	20	39.10	-1.53 %	170	38.4500	38.5000	521	50	1 944	[+]
MUR	38.45 39.10	35.2000 43.0000	17:04 17:02 17:01 17:01	30 262 10 50	38,5000 38,5000 38,5000 38,5000	7 1 2 2	1029 3 560 327	38.4000 38.3500 38.3000 38.2500	38.6000 38.7500 38.8000 38.8500	459 126 40 58	1 2 1 1
MUZA	10,1000	15:13	50	10.10	-1.46 %	62	10.1000	10.5000	715	0	1	[+]
MZA	10.10 10.10	9.1000 11.1000	13:53 10:51 16:29 14:55	187 32 100 10	10,2500 10,1500 10,2500 10,1500	2 1 1 1	755 101 42 70	10.0000 9.9000 9.6000 6.7800	11.0000 11.2000 11.8000 11.8500	1000 200 53 100	1 1 1 1
MWTRADE	3,4800	09:41	2	3.48	0.00 %	504	3.3000	3.4800	401	0	0	[+]
MWT	3.48 3.48	3.1400 3.8200	12:22 12:21 10:24 11:43	300 300 500 308	3,4800 3,2800 3,3000 3,3800	1 2 1 1	1000 1009 20 490	3.2000 3.1400 2.9000 2.7400	3.5800 3.6000 3.6400 3.6600	502 1134 1001 1019	3 1 2 1
NANOGROUP	2,5800	16:44	5	2.55	1.38 %	5	2.5450	2.5800	5651	36	93	[+]
NNG	2.50 2.60	2.2950 2.8050	16:44 16:44 16:44 16:44	244 950 500 863	2,5800 2,5750 2,5700 2,5700	3 1 4 3	1166 2000 1854 8000	2.5100 2.5050 2.5000 2.4950	2.5850 2.5900 2.5950 2.6000	500 3500 1500 6550	1 2 2 5
NEPTIS	13,7000	13:09	10	14.20	-1.44 %	610	13.7000	14.1000	573	0	1	[+]
YAN	13.70 14.20	12.8000 15.6000	11:04 10:13 09:00 14:00	17 70 1 45	14,1000 14,1000 14,2000 13,9000	1 1 2 1	1 150 1005 8	13.2000 13.1000 13.0000 12.8000	14.5000 14.8000 14.9000 15.0000	100 160 1298 410	1 2 4 2
NEUCA	790,0000	17:00	1	798.00	-1.00 %	3	790.0000	795.0000	50	1	570	[+]
NEU	780.00 798.00	719.0000 877.0000	16:48 16:48 16:46 16:38	4 4 1 1	793,0000 793,0000 793,0000 790,0000	1 1 2 1	10 1 11 1	789.0000 788.0000 786.0000 785.0000	796.0000 797.0000 798.0000 800.0000	17 2 10 146	1 1 1 3
NEWAG	97,0000	17:04	500	97.10	0.00 %	87	97.0000	97.6000	164	6	593	[+]
NWG	95.20 98.90	87.4000 106.8000	17:04 17:00 16:49 16:48	98 2 26 10	97,0000 97,0000 97,0000 97,0000	1 1 2 3	25 78 79 80	96.9000 96.3000 96.2000 96.1000	97.7000 97.8000 98.0000 98.8000	130 78 289 100	2 2 2 1
NEXITY	2,2000	15:56	80	2.20	0.00 %	183	2.1200	2.2000	168	11	23	[+]
NXG	2.10 2.20	1.9800 2.4200	11:37 10:23 10:21 10:01	100 45 455 11	2,2000 2,1200 2,1800 2,2000	1 1 2 1	10 100 225 230	2.1000 1.9800 1.9700 1.9600	2.2200 2.2800 2.3000 2.3200	569 200 200 200	1 1 1 1
NOCTILUCA	95,4000	17:00	5	97.80	-2.45 %	73	94.6000	95.4000	15	1	123	[+]
NCL	94.20 97.80	88.2000 107.5000	16:49 16:42 16:23 16:01	5 30 4 1	95,0000 95,4000 94,6000 94,6000	2 5 5 1	32 620 144 21	94.4000 94.2000 94.0000 93.8000	95.8000 96.0000 97.4000 97.8000	100 183 45 254	1 2 2 2
NOVAVISGR	1,1900	17:00	238	1.19	-0.17 %	262	1.1900	1.1980	1136	14	16	[+]
NVG	1.19 1.20	1.0740 1.3100	17:00 17:00 16:40 16:36	500 1000 1129 5000	1,1900 1,1900 1,1920 1,1920	1 1 2 1	50 30 2460 30	1.1880 1.1820 1.1800 1.1780	1.2000 1.2020 1.2060 1.2080	13042 1040 4740 1749	4 1 3 3
NOVITA	107,5000	17:00	4	105.50	-0.92 %	14	107.5000	108.0000	7	0	8	[+]
NVT	105.00 108.00	95.0000 116.0000	16:15 13:45 13:45 13:45	1 2 5 3	107,5000 108,0000 108,0000 108,0000	2 4 1 1	26 31 6 40	104.5000 104.0000 103.5000 102.5000	108.5000 109.0000 109.5000 110.0000	49 39 45 80	1 4 3 3
NTCAPITAL	0,5500	15:09	100	0.57	-3.51 %	4969	0.5460	0.5500	3900	8	4	[+]
NTC	0.55 0.58	0.5160 0.6280	15:01 15:01 15:01 15:01	31 199 4490 181	0,5460 0,5460 0,5480 0,5480	1 1 1 2	500 2000 2500 10000	0.5440 0.5420 0.5400 0.5360	0.5580 0.5660 0.5680 0.5700	1 10 4599 100	1 1 1 1
NTTSYSTEM	9,1200	15:33	150	9.28	1.33 %	23	9.0000	9.1400	140	4	35	[+]
NTT	9.00 9.28	8.3600 10.2000	15:33 14:04 13:47 13:43	10 50 2 75	9,1200 9,1600 9,0000 9,0000	1 4 5 1	150 480 1040 150	8.9600 8.9200 8.9000 8.8600	9.1600 9.1800 9.2000 9.2200	216 1203 255 484	3 2 3 2
ODLEWNIE	9,6800	17:00	200	9.66	0.62 %	644	9.4600	9.6800	48	4	35	[+]
ODL	9.46 9.78	8.7000 10.6000	16:37 14:29 13:59 13:57	2 7 189 213	9,6800 9,4600 9,4600 9,5000	2 1 1 1	1000 10 250 500	9.4400 9.4000 9.3800 9.3600	9.7000 9.7600 9.7800 9.8000	4625 301 94 1542	1 1 1 2
ONDE	8,6800	17:00	94	8.76	-0.91 %	300	8.6500	8.6800	906	12	103	[+]
OND	8.64 8.79	7.8900 9.6300	17:00 17:00 16:28 15:53	5 5 1 4	8,6800 8,6800 8,6600 8,6700	2 1 1 2	1672 3 105 68	8.6400 8.6300 8.6200 8.6100	8.7000 8.7200 8.7400 8.7900	1 3 5 3295	1 1 1 1
ONESANO	0,9080	17:01	895	0.92	0.89 %	31	0.8920	0.9080	1000	20	17	[+]
ONO	0.89 0.92	0.8260 1.0050	17:00 16:37 16:12 16:12	31 31 19 30	0,9080 0,9000 0,9100 0,9100	1 2 1 2	7814 61 1000 1472	0.8900 0.8820 0.8800 0.8760	0.9100 0.9140 0.9160 0.9180	6 2000 1000 2174	1 1 1 1
OPONEOPL	93,2000	17:00	20	94.80	0.43 %	9	93.0000	93.2000	5	4	332	[+]
OPN	92.80 95.00	85.4000 104.0000	16:39 16:34 16:30 16:30	1 1 14 5	92,8000 93,2000 92,8000 92,8000	5 2 2 3	651 14 57 81	92.8000 92.6000 92.4000 92.2000	93.4000 93.8000 94.0000 94.8000	172 90 1078 75	1 3 4 2
OPTEAM	3,2000	13:55	530	3.20	0.00 %	251	3.1800	3.2000	69	1	4	[+]
OPM	3.18 3.20	2.8800 3.5200	13:55 13:53 11:05 10:18	160 310 200 10	3,2000 3,2000 3,1800 3,2000	4 1 1 2	3844 400 300 690	3.1600 3.1000 3.0200 3.0000	3.3000 3.4000 3.5000 3.6000	5600 1000 360 117	4 1 2 1
ORANGEPL	9,1000	17:00	100	9.25	-1.26 %	292	9.0960	9.1000	49900	759	6 919	[+]
OPL	9.04 9.25	8.3240 10.1700	17:00 17:00 17:00 17:00	140 173 168 1681	9,1000 9,1000 9,1000 9,1000	2 2 1 2	341 342 213 343	9.0880 9.0760 9.0720 9.0620	9.1140 9.1300 9.1320 9.1520	2673 3274 100 4836	1 2 1 2
ORCOGROUP	4,0400	10:58	35	4.04	-9.42 %	65	4.0400	4.4400	108	0	0	[+]
OPG	4.04 4.04	3.6400 4.4400	10:58 10:58 12:25 12:06	50 15 4 4	4,0400 4,0400 4,4600 4,5000	1 1 1 1	319 4186 15065 1320	4.0200 3.9800 3.9200 3.9000	4.4600 4.7000 4.7800 4.8400	15 299 721 131	1 1 1 1
OTLOG	12,7000	17:00	14	13.58	-4.51 %	369	12.7000	13.3200	500	8	101	[+]
OTS	12.44 13.58	12.2400 14.9200	16:36 16:35 16:24 16:23	1 3 15 936	13,3800 13,0000 12,5000 12,4400	2 2 1 2	80 1300 103 2091	12.6600 12.5000 12.4600 12.4400	13.3600 13.4400 13.4600 13.4800	125 43 8 30	1 4 1 1
OTMUCHOW	4,8200	14:24	10	4.90	-1.63 %	5	4.8000	4.8200	1557	0	0	[+]
OTM	4.82 4.90	4.4100 5.3800	09:00 09:00 09:00 09:00	1 1 3 3	4,9000 4,9000 4,9500 4,9500	1 1 1 2	10 22 1000 2090	4.7100 4.6900 4.5200 4.5000	4.8500 4.9300 4.9500 4.9800	500 40 98 9	1 1 1 1
PANOVA	16,1000	09:00	40	16.10	0.00 %	22	15.8500	16.1000	368	0	1	[+]
NVA	16.10 16.10	14.5000 17.7000	17:00 15:26 15:26 15:26	2 90 100 111	16,1000 15,8500 15,9000 15,9500	1 1 2 2	194 120 111 361	15.8000 15.7500 15.7000 15.6000	16.1500 16.2500 16.3000 16.4000	211 100 1041 62	2 1 2 1
PASSUS	78,2000	17:00	10	79.60	-2.01 %	170	77.8000	78.2000	78	3	239	[+]
PAS	77.60 79.60	71.8000 87.4000	16:49 16:36 16:23 16:23	75 385 4 115	77,8000 78,0000 77,6000 78,0000	3 5 2 1	114 108 9 44	77.6000 77.0000 76.4000 76.2000	78.6000 79.0000 79.4000 79.6000	34 37 10 13	2 2 1 1
PATENTUS	3,5800	16:41	228	3.54	-2.19 %	3	3.5200	3.5800	500	9	32	[+]
PAT	3.51 3.66	3.1900 3.8900	16:40 16:40 16:40 16:22	269 750 83 22	3,5100 3,5100 3,5100 3,5800	2 10 7 2	136 5501 864 445	3.5100 3.5000 3.4900 3.4800	3.5900 3.6600 3.6700 3.6800	1416 2782 605 917	2 2 2 1
PCCEXOL	2,5000	16:47	20	2.50	0.81 %	1020	2.4800	2.5000	2195	47	117	[+]
PCX	2.47 2.54	2.2500 2.7500	16:47 16:45 16:07 16:07	230 520 606 95	2,5000 2,5000 2,5000 2,5000	2 2 5 3	820 1500 1957 1800	2.4700 2.4600 2.4500 2.4400	2.5100 2.5200 2.5300 2.5400	1000 3880 1500 2501	2 7 2 6
PCCROKITA	68,6000	17:00	4	68.90	0.00 %	110	68.6000	68.9000	34	5	322	[+]
PCR	68.60 70.00	62.1000 75.7000	17:00 17:00 17:00 17:00	24 25 27 29	68,6000 68,6000 68,6000 68,6000	6 3 6 8	176 112 101 333	68.5000 68.4000 68.3000 68.2000	69.0000 69.1000 69.2000 69.3000	208 70 20 54	1 2 1 3
PCFGROUP	3,6800	17:00	1725	3.75	-0.81 %	577	3.6000	3.6800	878	43	158	[+]
PCF	3.56 3.75	3.3750 4.1250	17:00 17:00 17:00 17:00	25 400 500 45	3,6800 3,6800 3,6800 3,6800	3 1 2 1	12844 40 541 525	3.5900 3.5850 3.5800 3.5750	3.6850 3.6900 3.7000 3.7100	985 3500 985 500	1 1 1 1
PEKABEX	14,7500	17:00	117	15.00	-0.67 %	157	14.7500	14.9500	253	1	20	[+]
PBX	14.75 15.00	13.5000 16.5000	16:41 16:41 16:41 16:41	162 100 1 37	14,7500 14,7500 14,7500 14,7500	6 1 2 1	1599 68 5 95	14.7000 14.6500 14.6000 14.5500	15.0000 15.0500 15.1000 15.1500	8036 2022 68 502	7 3 3 2
PEKAO	190,9500	17:04	16	193.25	-1.70 %	256	190.8500	191.2000	15	310	59 118	[+]
PEO	189.00 193.25	173.9500 212.5000	17:04 17:04 17:00 17:00	50 8 345 89	190,9500 190,9500 190,9500 190,9500	2 3 4 3	156 155 2639 617	190.8000 190.7500 190.7000 190.6500	191.2500 191.4000 191.4500 191.5000	245 121 240 20	2 2 2 2
PEPCO	27,2500	17:00	240	27.11	-0.37 %	193	27.2400	27.2500	240	887	23 924	[+]
PCO	26.66 27.48	24.4000 29.8200	17:00 17:00 17:00 17:00	957 43 465 501	27,2500 27,2500 27,2500 27,2500	2 2 1 2	1582 400 65 193	27.2300 27.2200 27.2100 27.2000	27.2600 27.2900 27.3000 27.3100	8892 3429 10 2212	1 3 1 1
PEPEES	0,9000	17:00	10	0.92	-1.10 %	1148	0.8750	0.9000	32883	14	13	[+]
PPS	0.88 0.92	0.8300 1.0100	16:19 16:19 13:16 13:16	52 948 4744 1000	0,8750 0,8750 0,8750 0,8750	2 2 1 1	6000 2100 12 113	0.8700 0.8550 0.8400 0.8350	0.9050 0.9100 0.9150 0.9200	180 1000 4798 1700	4 1 3 1
PGE	11,4450	17:02	11000	11.48	-0.87 %	28575	11.4450	11.4500	22146	1 875	21 275	[+]
PGE	11.20 11.48	10.3350 12.6250	17:01 17:01 17:01 17:01	4000 5898 6527 1050	11,4450 11,4450 11,4450 11,4450	2 2 2 2	1589 5896 115 2459	11.4400 11.4350 11.4300 11.4250	11.4550 11.4600 11.4650 11.4700	5363 25 10350 19988	2 1 2 3
PGFGROUP	0,5400	17:00	39	0.54	-0.37 %	1448	0.5220	0.5420	5642	0	0	[+]
PGV	0.52 0.54	0.4880 0.5960	17:00 13:59 12:46 10:46	230 30 19 40	0,5400 0,5220 0,5200 0,5200	3 1 1 2	6351 2000 1000 4700	0.5200 0.5180 0.5160 0.5120	0.5440 0.5560 0.5700 0.5740	5282 1995 2500 6500	2 1 1 1
PHARMENA	3,3400	14:43	126	3.35	-0.30 %	700	3.3000	3.3400	302	2	5	[+]
PHR	3.23 3.35	3.0200 3.6800	14:43 13:56 13:56 13:55	1 7 4 4	3,2300 3,2300 3,2300 3,2400	2 3 3 1	921 612 1100 15	3.2200 3.2100 3.2000 3.1900	3.3500 3.3700 3.3800 3.4500	286 20 1101 736	1 1 2 1
PHN	10,0000	17:00	2	10.05	0.20 %	749	9.9200	10.0000	998	1	10	[+]
PHN	9.90 10.05	9.0600 11.0500	16:16 14:04 13:44 13:43	251 200 150 150	9,9200 9,9000 9,9000 9,9000	2 1 1 1	1000 10 300 125	9.9000 9.8800 9.8000 9.7800	10.0500 10.1000 10.1500 10.2000	11573 325 77 379	3 2 1 2
PHOTON	2,2800	16:24	447	2.29	0.88 %	183	2.2100	2.2700	961	24	54	[+]
PEN	2.22 2.33	2.0700 2.5100	16:24 16:24 16:24 16:17	400 400 53 150	2,2800 2,2800 2,2800 2,2800	1 1 2 1	900 250 480 10	2.2000 2.1900 2.1800 2.1700	2.2800 2.2900 2.3000 2.3200	22000 1500 10 79	2 1 1 1
PKNORLEN	104,0000	17:02	77	102.52	0.23 %	477	103.9800	104.0000	10177	1 178	121 690	[+]
PKN	102.30 104.00	92.2700 112.7600	17:02 17:02 17:02 17:01	30 36 2 60	104,0000 104,0000 104,0000 104,0000	2 2 2 2	429 715 40 4037	103.9600 103.9400 103.9000 103.8600	104.0400 104.0800 104.1000 104.1400	479 2 962 12662	2 1 4 2
PKOBP	75,4000	17:02	5000	76.00	-1.44 %	6675	75.4000	75.4200	509	1 776	133 494	[+]
PKO	74.56 76.32	68.4000 83.6000	17:02 17:02 17:02 17:01	5000 14950 50 300	75,4000 75,4000 75,4000 75,4000	2 1 3 4	1324 1006 910 903	75.3600 75.3400 75.3200 75.3000	75.5000 75.5200 75.5600 75.5800	46 15 40 200	2 1 1 1
PKPCARGO	15,6000	17:03	558	15.52	0.39 %	1309	15.6000	15.6200	50	65	1 001	[+]
PKP	15.35 15.70	13.9700 17.0700	17:03 17:03 17:03 17:00	1 1 79 10	15,6000 15,6000 15,6000 15,6000	1 2 3 1	27 410 702 1	15.5000 15.4600 15.4500 15.4300	15.6400 15.7400 15.7600 15.7700	336 1 1 1	2 1 1 1
PLAYWAY	260,0000	17:00	3	259.00	0.78 %	30	258.0000	260.0000	14	2	475	[+]
PLW	257.00 263.00	233.5000 284.5000	17:00 16:49 16:48 16:48	2 2 4 1	260,0000 258,5000 258,0000 258,0000	3 11 3 11	13 127 54 247	257.5000 257.0000 256.5000 256.0000	260.5000 261.0000 261.5000 262.0000	7 59 15 66	1 1 2 3
PLAZACNTR	2,6300	17:00	46	2.70	-2.59 %	250	2.5900	2.6300	1954	13	34	[+]
PLZ	2.56 2.70	2.4300 2.9600	17:00 17:00 17:00 16:36	11 7 191 43	2,6300 2,6300 2,6300 2,6200	1 1 1 2	10 500 511 769	2.5850 2.5600 2.5450 2.5400	2.6550 2.6650 2.6750 2.6800	11 80 111 1200	1 1 1 1
POINTGROUP	1,8800	16:49	20	1.80	4.74 %	3110	1.7950	1.8800	4000	0	0	[+]
PGM	1.80 1.88	1.6200 1.9700	09:00 09:00 14:20 09:00	7 7 12 7	1,7950 1,7950 1,7900 1,8800	1 1 1 1	4398 4214 6 450	1.7900 1.7800 1.7550 1.7500	1.8900 1.8950 2.0000 2.3600	4233 700 1962 3500	1 1 3 1
POLENERGIA	57,6000	17:00	262	57.60	-2.04 %	1214	57.6000	57.8000	56	11	651	[+]
PEP	56.20 58.60	52.0000 63.2000	17:00 16:48 16:47 16:47	17 30 88 63	57,6000 57,6000 57,6000 57,6000	1 8 8 11	29 995 1691 300	57.0000 56.4000 56.2000 56.0000	58.4000 59.0000 59.4000 59.8000	25 38 1 105	2 3 1 2
POLICE	8,1600	17:00	226	8.38	-2.39 %	444	8.1600	8.2600	30	1	7	[+]
PCE	8.16 8.38	7.5600 9.2000	17:00 17:00 17:00 17:00	15 100 30 120	8,1600 8,1600 8,1600 8,1600	3 2 1 1	148 920 160 3	8.1200 8.1000 8.0800 8.0400	8.3600 8.3800 8.4000 8.4600	260 938 105 5	1 1 2 1
POLIMEXMS	6,0800	17:02	1000	5.97	1.33 %	4507	6.0800	6.0900	24	430	2 590	[+]
PXM	5.86 6.12	5.3800 6.5600	17:02 17:01 17:00 17:00	80 197 340 754	6,0800 6,0800 6,0800 6,0800	2 1 4 1	110 403 2365 5000	6.0500 6.0400 6.0300 6.0200	6.1000 6.1100 6.1200 6.1300	24 480 1324 4801	2 4 5 6
POLTREG	25,3000	17:00	2	25.60	-1.17 %	105	25.3000	25.5000	2	1	14	[+]
PTG	25.20 25.80	23.1000 28.1000	16:44 15:59 15:59 15:59	8 3 90 3	25,6000 25,2000 25,2000 25,3000	2 1 2 1	205 200 106 53	25.2000 25.1000 25.0000 24.9000	25.7000 26.0000 26.1000 27.5000	63 59 294 14	1 1 1 1
POLWAX	1,3700	10:52	1200	1.39	0.00 %	320	1.3700	1.3800	500	2	3	[+]
PWX	1.37 1.39	1.2500 1.5200	10:52 09:08 09:08 09:00	500 207 15 1	1,3800 1,3850 1,3650 1,3850	1 1 5 2	2500 7300 11820 515	1.3650 1.3600 1.3500 1.3300	1.3900 1.3950 1.4000 1.4050	3656 321 20996 4000	2 2 7 2
PRAGMAINK	3,1400	16:37	5	3.14	0.00 %	200	3.0600	3.1400	1424	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	11:07 09:00 16:04 09:50	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 2 3 1	200 300 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	20 20 52 20	1 1 2 1
PROCHEM	22,8000	15:34	74	22.80	0.00 %	1	22.2000	23.2000	324	0	3	[+]
PRM	22.50 22.80	20.6000 25.0000	10:07 09:43 09:00 09:00	17 28 2 1	22,5000 22,5000 22,8000 22,8000	1 1 1 1	30 314 77 64	20.8000 20.7000 20.5000 20.3000	23.3000 23.7000 24.0000 24.4000	53 40 39 100	1 1 1 1
PROJPRZEM	15,5000	14:09	3	15.60	0.00 %	100	14.9500	15.5000	300	0	2	[+]
PJP	14.90 15.60	14.0500 17.1500	13:04 13:02 09:27 09:00	3 125 6 1	15,5000 15,5000 14,9000 15,6000	2 1 2 2	142 115 98 1333	14.9000 14.8000 14.7000 14.6000	15.5500 15.6000 15.8000 15.8500	485 168 182 599	1 2 1 1
PTWP	131,0000	09:44	15	126.00	3.15 %	69	124.0000	128.0000	5	0	27	[+]
PTW	126.00 131.00	114.0000 138.0000	09:27 09:27 09:27 09:27	7 51 39 40	130,0000 130,0000 129,0000 128,0000	1 1 1 2	20 1 3 20	123.0000 122.0000 121.0000 119.0000	129.0000 130.0000 131.0000 136.0000	494 3 71 95	3 1 2 1
PULAWY	45,4000	14:56	5	46.40	-0.22 %	20	45.5000	46.5000	33	1	58	[+]
ZAP	45.40 46.60	41.8000 51.0000	14:56 14:56 14:56 14:56	33 8 50 8	45,5000 45,5000 45,7000 46,0000	2 1 1 3	110 42 45 90	45.4000 45.3000 45.2000 45.1000	46.8000 47.0000 47.5000 47.7000	200 50 1054 50	1 1 2 1
PURE	5,1200	17:00	30	5.16	-1.44 %	170	5.1200	5.1800	500	5	26	[+]
PUR	5.10 5.29	4.6400 5.6700	17:00 16:48 16:23 15:54	20 44 196 180	5,1200 5,1300 5,1300 5,1800	1 5 2 1	200 284 324 50	5.1100 5.1050 5.1000 5.0950	5.2000 5.2600 5.2750 5.2800	190 180 500 240	1 1 1 1
PZU	60,6600	17:02	100	60.84	-0.88 %	100	60.6600	60.7200	55	1 099	66 471	[+]
PZU	59.98 60.94	54.7600 66.9200	17:01 17:01 17:01 17:01	8 50 1215 25	60,6600 60,6600 60,6600 60,6600	1 2 4 1	1459 914 1544 9167	60.6400 60.6200 60.6000 60.5600	60.7800 60.8200 60.8800 60.9000	60 721 193 1500	1 2 1 1
QNATECHNO	25,7000	15:51	100	27.90	-1.91 %	21	25.3000	26.2000	43	3	71	[+]
QNA	25.30 27.90	25.2000 30.6000	14:33 13:52 13:11 13:02	57 27 25 12	25,3000 25,3000 25,3000 25,3000	1 2 3 1	66 180 83 10	25.2000 25.0000 24.8000 24.7000	26.4000 26.5000 26.6000 27.7000	128 133 307 50	1 1 1 1
QUERCUS	12,9500	17:02	2	13.00	-0.38 %	80	12.9000	12.9500	450	11	139	[+]
QRS	12.85 13.00	11.7000 14.3000	17:00 16:12 16:06 15:44	3 10 5 2	12,9500 12,8500 12,9500 12,8500	2 5 2 2	140 640 750 608	12.8500 12.8000 12.7000 12.6500	13.0000 13.0500 13.1000 13.1500	11682 20000 14700 10000	2 2 3 1
RAEN	0,6100	17:00	1199	0.61	0.16 %	5862	0.6040	0.6100	8896	36	22	[+]
RAE	0.60 0.61	0.5450 0.6650	16:48 16:48 16:45 16:44	7000 1000 1 1	0,6100 0,6100 0,6100 0,6050	1 2 1 1	1000 8170 1000 10000	0.6010 0.6000 0.5960 0.5950	0.6200 0.6210 0.6260 0.6270	1000 2400 680 1400	1 2 2 1
RAFAMET	50,5000	16:49	31	50.50	-2.88 %	709	50.5000	52.0000	294	0	13	[+]
RAF	50.50 52.50	45.6000 55.5000	16:49 12:10 10:55 10:49	40 10 25 12	52,0000 51,5000 52,0000 50,5000	3 3 1 1	76 60 45 50	50.0000 49.0000 47.4000 47.2000	52.5000 53.0000 53.5000 54.5000	265 37 418 5	4 1 1 1
RAINBOW	124,8000	17:00	21	125.00	-0.16 %	25	124.2000	124.8000	436	37	4 573	[+]
RBW	123.20 125.20	112.5000 137.5000	17:00 17:00 17:00 17:00	56 67 1 1	124,8000 124,8000 124,8000 124,8000	5 1 3 2	170 50 107 369	124.0000 123.9000 123.8000 123.5000	124.9000 125.0000 125.1000 125.2000	279 542 42 42	4 4 2 3
RANKPROGR	4,1000	17:03	894	4.10	-0.49 %	925	4.0500	4.1000	1379	9	38	[+]
RNK	4.02 4.19	3.6900 4.5100	17:00 16:44 16:44 16:44	5 400 3 3	4,1000 4,1000 4,1150 4,1250	1 3 3 1	1000 3500 1253 410	4.0200 4.0050 4.0000 3.9600	4.1900 4.2050 4.2400 4.2500	2100 400 2241 1000	3 1 3 1
RAWLPLUG	13,5000	15:24	1	13.70	-1.46 %	691	13.5000	13.5500	16	0	4	[+]
RWL	13.50 13.70	12.3500 15.0500	12:21 11:47 11:07 11:07	75 60 86 81	13,6000 13,5000 13,7000 13,7000	2 3 1 2	400 520 300 600	13.4500 13.4000 13.3500 13.3000	13.6000 13.9000 14.0000 14.4500	8 400 1153 298	1 2 2 1
RELPOL	5,1000	15:07	3	5.12	-0.39 %	240	5.1000	5.1400	1879	2	9	[+]
RLP	5.10 5.14	4.6100 5.6200	13:00 11:11 09:34 09:34	140 207 585 200	5,1000 5,1000 5,1000 5,1000	1 2 1 2	4 200 4 1200	5.0800 5.0600 5.0200 5.0000	5.1800 5.2000 5.2400 5.2600	598 1741 5117 2656	1 4 3 6
REMAK	12,5500	10:54	1	12.60	-0.40 %	215	12.0500	12.5000	81	1	6	[+]
RMK	12.10 12.60	11.3500 13.8500	10:54 09:28 09:28 09:28	1 168 110 125	12,4500 12,1000 12,1000 12,1500	1 1 1 1	100 10 160 1	12.0000 11.9500 11.9000 11.8500	12.6000 12.7500 12.8000 13.2000	132 7 65 1104	2 1 1 1
RENDER	74,0000	17:03	1	74.00	0.00 %	28	74.0000	74.6000	113	0	10	[+]
RND	70.40 74.60	66.6000 81.4000	16:38 16:16 14:40 14:40	1 5 18 32	74,0000 74,6000 74,6000 74,6000	1 1 1 1	1 20 17 79	73.0000 72.2000 72.0000 71.4000	74.8000 75.0000 75.2000 77.4000	30 47 2 33	1 2 1 1
ROPCZYCE	23,4000	16:02	19	0.00	0.00 %	610	23.2000	23.4000	20	0	0	[+]
RPC	0.00 0.00	21.1000 25.7000	15:54 15:50 15:50 15:50	61 17 20 13	23,4000 23,5000 23,5000 23,5000	7 4 2 4	105 255 141 181	23.1000 23.0000 22.9000 22.8000	23.5000 23.6000 23.7000 23.8000	103 290 220 49	5 3 2 2
RYVU	24,7000	17:00	1	24.95	-1.00 %	55	24.6000	24.7000	189	22	540	[+]
RVU	24.10 25.00	22.5000 27.4000	17:00 17:00 17:00 17:00	1 30 141 6	24,7000 24,7000 24,7000 24,7000	1 3 1 3	100 397 200 311	24.5500 24.5000 24.4500 24.4000	24.7500 24.8000 24.8500 24.9000	300 172 100 204	1 2 1 2
SANOK	20,7000	17:00	150	20.50	0.98 %	50	20.6000	20.7000	185	2	43	[+]
SNK	20.40 20.70	18.4500 22.5000	16:43 15:13 15:10 15:10	1 10 154 228	20,7000 20,7000 20,7000 20,7000	3 5 6 7	176 368 392 573	20.5000 20.4000 20.3000 20.2000	20.8000 20.9000 21.0000 21.1000	714 1 463 5	3 1 4 1
SANPL	495,1000	17:00	7	500.80	-1.22 %	60	495.1000	496.6000	2	41	20 407	[+]
SPL	490.10 500.80	450.8000 550.8000	17:00 17:00 17:00 17:00	70 16 2 8	495,1000 495,1000 495,1000 495,1000	1 3 2 2	23 454 28 2	495.0000 494.7000 494.6000 494.5000	497.7000 498.5000 499.0000 499.2000	31 14 100 14	2 1 1 1
SANTANDER	39,2050	17:00	5	40.73	-3.74 %	65	39.2050	39.8900	462	2	60	[+]
SAN	39.20 40.73	36.6600 44.8000	14:23 14:23 13:45 12:51	120 120 100 80	39,2050 39,2100 39,2000 39,3800	2 1 3 1	80 128 5050 30	39.2000 39.1600 38.0000 37.0000	41.0000 41.4700 42.0000 44.0000	150 22 31 135	1 1 1 1
SANWIL	1,4300	17:00	43	1.42	-2.05 %	17	1.3900	1.4300	479	8	11	[+]
SNW	1.39 1.43	1.2750 1.5550	17:00 17:00 17:00 17:00	22 22 22 2491	1,4300 1,4300 1,4300 1,4300	2 1 2 1	92 1460 3024 24	1.3800 1.3750 1.3700 1.3600	1.4400 1.4500 1.4550 1.4600	22 87 44 31	1 2 2 2
SCPFL	150,0000	17:00	20	150.80	-0.79 %	58	150.0000	150.2000	107	4	572	[+]
SCP	149.00 150.80	135.8000 165.8000	17:00 17:00 16:49 16:48	7 13 10 15	150,0000 150,0000 150,2000 150,2000	2 2 5 3	17 70 236 34	149.6000 149.2000 149.0000 148.6000	150.4000 150.6000 150.8000 151.0000	550 800 72 97	2 1 2 3
SECOGROUP	28,2000	12:27	8	28.60	0.71 %	450	28.0000	28.8000	717	0	10	[+]
SWG	28.20 28.60	25.8000 31.4000	12:27 09:15 09:00 09:00	54 6 6 264	28,2000 28,2000 28,6000 28,6000	1 1 2 2	200 26 383 2	27.2000 26.6000 26.2000 26.0000	29.0000 29.2000 29.4000 29.6000	1576 38 120 50	3 1 1 1
SEKO	8,3800	16:41	2	8.38	0.48 %	77	8.3600	8.3800	3197	1	4	[+]
SEK	8.32 8.38	7.5600 9.2000	15:48 15:48 15:01 15:01	91 40 22 52	8,3800 8,3800 8,3800 8,3400	1 2 2 6	75 1759 675 952	8.3200 8.3000 8.2800 8.2600	8.4000 8.4200 8.4400 8.4600	2760 1349 1366 1194	12 5 6 5
SELENAFM	39,0000	16:46	9	39.50	1.30 %	32	38.5000	39.0000	71	0	8	[+]
SEL	38.50 39.50	35.6000 43.4000	13:54 11:37 09:36 09:24	80 5 65 40	38,6000 39,0000 39,0000 38,5000	1 1 1 3	1 20 38 512	38.4000 38.2000 37.8000 37.6000	39.4000 39.5000 39.6000 39.7000	195 36 100 104	1 1 1 1
SELVITA	41,3000	17:00	8	41.30	-0.72 %	4	41.2000	41.3000	221	25	1 048	[+]
SLV	40.70 42.40	37.2000 45.4000	17:00 16:49 16:49 16:41	2 23 1 46	41,3000 41,3000 41,3000 41,2000	1 3 6 2	159 394 1641 1255	40.9000 40.8000 40.7000 40.6000	41.4000 41.5000 41.6000 41.8000	117 270 450 75	2 2 3 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,4160	16:25	1063	0.40	-0.24 %	5000	0.4000	0.4150	2495	35	14	[+]
SFS	0.40 0.42	0.3640 0.4440	16:25 15:39 15:39 15:33	3756 4 661 1000	0,4150 0,4150 0,4000 0,4000	1 1 1 1	1268 3499 12577 5000	0.3980 0.3970 0.3960 0.3910	0.4160 0.4180 0.4200 0.4220	4727 3100 988 6450	1 1 1 1
SHOPER	52,0000	17:00	9	51.80	0.00 %	20	51.6000	52.0000	202	10	534	[+]
SHO	50.60 52.60	46.7000 56.8000	16:41 16:35 16:34 16:31	12 87 5 5	52,0000 52,0000 52,0000 52,0000	2 1 2 4	171 150 200 456	51.4000 51.2000 51.0000 50.8000	52.2000 52.4000 52.6000 52.8000	114 188 183 236	2 1 1 2
SILVANO	5,1000	17:00	47	0.00	0.00 %	111	4.9000	5.1000	49	0	0	[+]
SFG	0.00 0.00	4.5900 5.6000	16:26 16:26 09:32 16:46	3 97 50 9	4,8800 4,8800 5,1800 4,9800	2 1 2 1	274 500 216 15	4.8800 4.8600 4.8200 4.5000	5.1800 5.2800 5.3000 5.3800	561 87 200 380	2 1 1 2
SIMFABRIC	1,8140	16:43	10	1.75	1.45 %	254	1.7520	1.8140	785	23	41	[+]
SIM	1.70 1.81	1.5760 1.9240	16:38 16:38 16:38 16:00	10000 2249 373 500	1,8000 1,8000 1,7900 1,7900	1 1 1 1	300 455 5284 2000	1.7380 1.7360 1.7180 1.7160	1.8200 1.8500 1.8700 1.8800	4846 4170 1180 900	3 2 2 1
SKARBIEC	31,4000	17:00	1	31.00	-0.32 %	221	30.7000	31.4000	479	2	47	[+]
SKH	30.70 31.50	27.9000 34.1000	17:00 15:38 14:58 14:58	21 200 344 135	31,4000 30,7000 30,7000 30,7000	3 4 1 1	405 238 200 1	30.6000 30.5000 30.4000 30.3000	31.5000 31.6000 31.9000 32.0000	323 10 235 224	4 1 2 2
SKYLINE	1,3500	16:39	120	1.40	-2.88 %	9436	1.3500	1.4500	2701	4	6	[+]
SKL	1.35 1.40	1.2600 1.5400	11:40 10:12 11:05 11:05	3000 1000 359 5396	1,4000 1,4000 1,3900 1,3900	1 1 2 1	5000 4000 3109 3000	1.3000 1.2500 1.2000 1.1500	1.5000 1.5200 1.5300 1.5400	900 2000 2440 1665	1 1 1 1
SNIEZKA	80,0000	17:01	40	80.80	-0.99 %	671	80.0000	80.8000	114	0	35	[+]
SKA	79.00 80.80	72.8000 88.8000	17:00 17:00 17:00 17:00	118 1 170 30	80,0000 80,0000 80,0000 80,0000	1 3 1 2	100 6 13 23	78.6000 78.4000 78.2000 78.0000	81.0000 81.2000 81.4000 81.8000	8 22 100 20	1 2 1 1
SONEL	16,8000	16:47	500	17.00	-1.18 %	111	16.8000	17.0000	10	1	13	[+]
SON	16.80 17.05	15.3000 18.7000	16:05 12:00 12:00 11:16	100 4 8 65	16,8000 17,0500 17,0000 16,8000	2 2 1 1	147 41 10 30	16.7000 16.6500 16.5000 16.4000	17.0500 17.1000 17.1500 17.2000	16 510 10 25	2 2 1 2
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	467,0000	17:00	8	481.00	-2.91 %	5	467.0000	468.0000	60	1	574	[+]
SPR	458.00 486.00	433.0000 528.0000	17:00 16:45 16:44 16:42	2 20 6 8	467,0000 468,0000 468,0000 468,0000	1 2 3 2	2 6 12 6	463.0000 462.0000 460.0000 458.0000	469.0000 470.0000 475.0000 478.0000	23 103 75 8	1 1 1 1
STALEXP	3,1000	17:00	496	3.09	0.32 %	7662	3.0950	3.1000	2000	301	930	[+]
STX	3.06 3.12	2.7850 3.3950	17:00 17:00 17:00 17:00	12470 20000 505 673	3,1000 3,1000 3,1000 3,1000	2 1 2 2	2500 3000 5824 5800	3.0900 3.0800 3.0750 3.0700	3.1200 3.1250 3.1300 3.1350	14473 420 912 3050	5 1 2 2
STALPROD	258,0000	17:00	46	260.00	-0.77 %	21	256.0000	258.0000	5	1	156	[+]
STP	256.00 260.00	234.0000 286.0000	17:00 17:00 17:00 16:46	56 157 21 1	258,0000 258,0000 258,0000 257,0000	5 4 1 4	101 174 30 33	255.0000 254.0000 253.0000 252.0000	259.0000 260.0000 261.0000 262.0000	124 357 20 36	4 1 1 5
STALPROFI	8,2400	14:31	119	8.30	-0.72 %	924	8.2400	8.3200	250	4	31	[+]
STF	8.24 8.34	7.4800 9.1200	14:31 14:31 12:33 12:16	10 1871 92 42	8,2400 8,2400 8,2400 8,2400	2 4 4 2	260 882 588 150	8.2200 8.2000 8.1800 8.1600	8.3400 8.3600 8.4000 8.4400	489 359 350 54	3 5 2 2
STAPORKOW	4,0000	15:22	1	3.98	0.00 %	639	3.9200	4.0000	1949	0	1	[+]
ZUK	3.92 4.00	3.6000 4.3600	15:22 13:29 13:28 12:59	140 11 11 36	3,9800 3,9200 3,9800 4,0000	1 1 1 3	563 26 999 2826	3.9000 3.8800 3.8400 3.8200	4.1000 4.1400 4.1600 4.2000	1999 805 1250 500	2 1 1 1
SUNEX	4,5500	17:00	262	4.32	5.45 %	1300	4.4750	4.5500	980	39	176	[+]
SNX	4.31 4.60	3.8900 4.7500	17:00 17:00 17:00 16:42	750 100 250 8	4,5500 4,5500 4,5500 4,5550	1 2 1 1	250 321 1175 300	4.4700 4.4650 4.4600 4.4550	4.5550 4.5600 4.5700 4.5800	760 231 50 2219	1 1 1 2
SYGNITY	98,0000	17:04	60	99.60	-1.80 %	19	97.4000	98.0000	287	6	594	[+]
SGN	95.00 99.60	89.8000 109.5000	16:42 16:39 16:39 16:30	7 1 3 5	98,0000 98,0000 98,0000 98,0000	1 3 1 1	18 102 38 38	97.2000 97.0000 96.8000 96.6000	98.8000 99.2000 99.4000 99.6000	29 40 100 385	1 1 2 2
SYNEKTIK	260,0000	17:00	206	264.40	-1.66 %	8	259.6000	260.0000	100	11	2 874	[+]
SNT	256.80 265.00	238.0000 290.8000	17:00 17:00 17:00 17:00	2 8 2 9	260,0000 260,0000 260,0000 260,0000	1 4 1 5	31 57 6 161	259.2000 259.0000 258.6000 258.0000	260.4000 260.8000 261.4000 261.6000	10 76 93 67	1 2 2 1
SYNTHAVERSE	4,0800	17:00	117	4.09	-0.12 %	618	4.0800	4.1000	2541	92	370	[+]
SVE	4.00 4.13	3.6850 4.4950	17:00 17:00 16:48 16:48	387 113 19 6	4,0800 4,0800 4,1000 4,0900	1 2 1 1	6 428 123 6	4.0500 4.0400 4.0300 4.0150	4.1050 4.1100 4.1200 4.1250	700 1000 550 1426	1 1 2 3
TALEX	19,8000	09:03	2	19.80	0.00 %	47	19.2000	19.8000	27	0	0	[+]
TLX	19.80 19.80	17.9000 21.6000	10:22 09:34 09:01 09:01	30 7 2 2	19,8000 19,8000 19,8000 19,8000	1 1 1 1	68 1 30 3	19.1000 18.9000 18.1000 18.0000	19.9000 20.0000 20.2000 20.4000	44 50 22 66	1 1 1 1
TARCZYNSKI	125,0000	16:20	100	126.50	-0.79 %	30	125.0000	126.5000	160	0	19	[+]
TAR	123.00 127.00	114.0000 139.0000	15:48 14:44 14:26 14:26	8 1 1 1	126,5000 126,5000 126,0000 125,0000	2 1 1 2	26 1 6 117	124.5000 124.0000 123.5000 123.0000	127.0000 127.5000 128.0000 128.5000	1116 23 139 12	2 1 3 1
TATRY MOUNTAIN	94,0000	10:10	1	94.00	-1.05 %	20	88.5000	94.0000	619	0	0	[+]
TMR	94.00 94.00	85.0000 103.0000	15:59 12:20 14:46 12:17	10 12 20 1	95,0000 95,0000 90,0000 90,0000	3 1 1 1	29 1 20 8	88.0000 86.0000 85.0000 80.5000	95.0000 98.5000 103.0000 104.0000	28 9 59 75	2 1 1 2
TAURONPE	10,6300	17:03	1950	10.52	0.09 %	5767	10.6250	10.6300	469	1 946	20 421	[+]
TPE	10.34 10.63	9.4680 11.5700	17:02 17:00 17:00 17:00	50 910 350 4856	10,6300 10,6300 10,6300 10,6300	1 2 2 2	235 2881 1684 5648	10.6200 10.6100 10.6050 10.6000	10.6350 10.6400 10.6450 10.6500	7330 4605 15879 8470	1 3 2 2
TENDERHUT	6,5400	10:16	1	0.00	0.00 %	20	6.4400	6.5400	390	0	0	[+]
THG	0.00 0.00	5.9000 7.1800	10:07 10:07 10:07 10:07	584 20 20 20	6,4600 6,4600 6,4800 6,5000	1 2 1 1	20 30 20 20	6.4200 6.4000 6.3800 6.3400	6.5600 6.5800 6.6000 6.6200	20 20 20 20	1 1 1 1
TERMOREX	0,6800	10:10	60	0.00	0.00 %	500	0.6550	0.6800	275	0	0	[+]
TRR	0.00 0.00	0.6150 0.7450	10:06 16:45 15:55 15:54	100 65 4 500	0,6800 0,6800 0,6450 0,6500	1 1 1 1	496 500 500 500	0.6450 0.6400 0.6250 0.6200	0.6850 0.6950 0.7000 0.7050	500 500 101309 500	1 1 5 1
TESGAS	2,5800	14:31	1000	2.61	-0.77 %	220	2.5700	2.5800	536	2	5	[+]
TSG	2.58 2.61	2.3500 2.8700	14:31 14:31 14:09 13:33	5 307 308 192	2,5800 2,6000 2,6000 2,6000	5 6 3 5	327 530 1015 1020	2.5600 2.5500 2.5400 2.5300	2.5900 2.6000 2.6100 2.6400	1000 2198 2362 1200	1 1 2 1
TEXT	47,7600	17:00	30	48.26	-0.29 %	62	47.7400	47.7600	20	37	1 782	[+]
TXT	47.52 48.38	43.4400 53.0500	17:00 17:00 17:00 17:00	100 8 300 14	47,7600 47,7600 47,7600 47,7600	2 4 1 4	620 174 8 995	47.7200 47.7000 47.6400 47.6000	47.7800 47.8000 47.8200 47.8400	440 5 5 352	1 2 1 1
TORPOL	55,5000	17:00	36	56.00	0.18 %	1321	55.4000	56.0000	847	14	799	[+]
TOR	55.40 56.80	50.4000 61.6000	17:00 17:00 17:00 17:00	40 33 2 8	55,5000 55,5000 55,5000 55,5000	1 2 1 1	30 50 130 2	55.3000 55.0000 54.9000 54.7000	56.3000 56.4000 56.5000 56.6000	5 20 154 5	1 1 1 1
TOYA	9,5500	17:00	500	9.68	-0.21 %	50	9.5300	9.5500	812	80	768	[+]
TOA	9.50 9.70	8.7200 10.6400	17:00 17:00 16:48 16:43	58 5 350 104	9,5500 9,5500 9,5500 9,5500	1 1 6 1	10 435 617 50	9.5200 9.5100 9.5000 9.4800	9.5600 9.5900 9.6000 9.6200	4884 30 100 833	2 1 1 2
TRAKCJA	3,1800	17:00	655	3.10	2.25 %	2000	3.1550	3.1800	1170	231	716	[+]
TRK	3.06 3.18	2.7900 3.4100	17:00 17:00 17:00 17:00	1 344 656 44	3,1800 3,1800 3,1800 3,1800	1 1 1 1	3131 1825 1825 1825	3.1500 3.1350 3.1300 3.1250	3.1850 3.1900 3.1950 3.2000	1825 1825 9823 16506	1 1 1 6
TRANSPOL	3,8100	09:00	129	3.81	0.00 %	9328	3.8100	3.8800	485	0	1	[+]
TRN	3.81 3.81	3.4300 4.1900	09:00 15:28 14:31 12:45	3 38 485 220	3,8100 3,8100 3,8100 3,8100	1 1 1 1	5 445 26 5	3.7900 3.7700 3.7500 3.7400	3.8900 3.9000 3.9200 3.9500	2571 905 4 8481	1 3 1 3
TSGAMES	92,0000	17:00	10	92.80	-1.92 %	335	92.0000	93.0000	2	35	3 260	[+]
TEN	91.00 93.70	83.6000 102.0000	17:00 17:00 17:00 17:00	87 19 20 37	92,0000 92,0000 92,0000 92,0000	3 1 3 5	38 1 22 156	91.9000 91.8000 91.7000 91.6000	93.2000 93.3000 93.4000 93.5000	12 431 165 119	1 2 2 2
ULMA	56,5000	16:04	1	56.50	0.00 %	35	53.0000	56.5000	112	0	7	[+]
ULM	54.00 56.50	51.0000 62.0000	16:04 16:04 16:04 16:04	85 15 24 10	54,0000 54,0000 55,0000 55,5000	1 1 1 1	94 15 26 200	52.0000 51.5000 51.0000 50.5000	57.0000 58.0000 58.5000 59.0000	12 11 149 65	1 1 2 1
ULTGAMES	13,4000	17:00	1	13.40	-3.94 %	53	13.3000	13.4000	129	4	60	[+]
ULG	13.25 13.65	12.1000 14.7000	16:46 16:46 16:20 16:20	147 3 197 1	13,3000 13,3000 13,3000 13,3000	3 2 1 2	1041 381 1 61	13.2500 13.2000 13.1500 13.1000	13.4500 13.5000 13.5500 13.6500	130 220 143 150	1 3 2 1
UNIBEP	12,6500	16:41	400	12.65	0.00 %	1	12.5500	12.6500	10111	10	125	[+]
UNI	12.60 12.75	11.4000 13.9000	16:40 16:40 16:38 16:38	400 21 129 371	12,6500 12,6500 12,6500 12,6500	1 3 3 2	50 750 242 51	12.5000 12.4500 12.4000 12.3500	12.7000 12.7500 12.8000 12.9000	5757 300 1732 6651	3 2 5 8
UNICREDIT	275,0000	16:38	75	288.10	-4.51 %	7	274.1000	279.0000	10	0	82	[+]
UCG	274.60 288.10	259.3000 316.9000	16:38 16:38 16:38 13:43	10 7 10 7	275,0000 275,0500 275,1000 274,6000	1 1 1 1	10 12 6 40	274.0500 274.0000 269.0000 262.0000	299.0000 299.9000 302.0000 305.0000	44 57 5 3	1 1 1 1
UNIMOT	130,0000	17:00	2	130.80	-0.91 %	57	127.6000	130.0000	98	1	171	[+]
UNT	127.00 130.80	117.8000 143.8000	17:00 17:00 17:00 17:00	10 10 10 74	130,0000 130,0000 130,0000 130,0000	2 5 1 1	38 161 12 10	127.4000 127.0000 126.8000 126.6000	130.4000 130.6000 130.8000 131.0000	5 7 20 120	1 1 3 4
URTESTE	45,7000	17:00	7	44.20	3.39 %	50	44.3000	45.7000	61	0	19	[+]
URT	44.00 45.70	39.8000 48.6000	16:25 16:24 16:24 15:22	5 3 7 9	45,0000 45,0000 45,0000 45,0000	1 1 1 2	16 10 10 101	43.8000 43.6000 43.0000 42.4000	45.8000 45.9000 46.0000 46.3000	60 27 60 4	1 1 1 1
VERCOM	119,2000	17:00	72	122.80	-2.93 %	49	119.2000	120.0000	78	3	413	[+]
VRC	119.20 122.80	110.6000 135.0000	17:00 17:00 17:00 17:00	3 1 11 9	119,2000 119,2000 119,2000 119,2000	7 1 2 2	285 10 55 12	119.0000 118.8000 118.4000 118.2000	121.4000 121.6000 121.8000 122.0000	165 50 50 50	3 1 1 1
VIGOSYS	489,0000	16:47	6	494.00	-1.61 %	10	488.0000	490.0000	30	0	213	[+]
VGO	480.00 495.00	445.0000 542.0000	16:46 15:55 15:49 15:11	1 5 5 1	489,0000 489,0000 489,0000 482,0000	1 1 1 1	7 6 10 5	487.0000 486.0000 485.0000 484.0000	491.0000 492.0000 500.0000 504.0000	40 50 136 4	1 1 2 1
VINDEXUS	11,7000	16:49	1	11.75	-0.43 %	200	11.7500	11.8000	2089	12	136	[+]
VIN	11.65 11.90	10.6000 12.9000	16:47 16:46 16:43 16:41	121 300 1 1294	11,7000 11,8000 11,7000 11,8000	5 5 5 4	1246 1058 1057 1331	11.7000 11.6500 11.6000 11.5500	11.8500 11.9000 11.9500 12.0000	294 14856 820 21570	2 4 5 7
VIVID	0,8280	16:49	38	0.84	-1.19 %	20	0.8120	0.8280	6457	106	86	[+]
VVD	0.78 0.84	0.7580 0.9260	16:49 16:49 16:49 16:49	20 7 20 15	0,8260 0,8260 0,8240 0,8220	2 2 2 3	555 20040 7125 2040	0.8100 0.8040 0.8020 0.8000	0.8300 0.8320 0.8340 0.8360	60 1924 1958 1115	3 6 2 1
VOTUM	46,9500	17:00	44	47.30	-0.74 %	22	46.9500	47.1500	8	3	125	[+]
VOT	46.40 47.35	42.6000 52.0000	17:00 17:00 16:48 16:36	25 18 2 12	46,9500 46,9500 47,1500 47,0000	1 1 3 1	64 7 21 100	46.8500 46.8000 46.6500 46.6000	47.2000 47.2500 47.3000 47.3500	10 273 260 45	1 5 3 1
VOXEL	155,0000	17:00	7	158.00	-1.90 %	61	155.0000	155.4000	5	1	175	[+]
VOX	152.60 158.20	142.2000 173.8000	17:00 17:00 17:00 17:00	10 6 5 1	155,0000 155,0000 155,0000 155,0000	1 3 1 1	20 35 20 10	154.2000 154.0000 152.8000 152.6000	155.6000 155.8000 156.0000 156.4000	10 122 102 5	1 1 1 1
VRGSA	4,8300	16:42	23	4.70	5.00 %	14	4.7800	4.8300	2243	99	469	[+]
VRG	4.63 4.83	4.2300 5.1600	16:42 16:40 16:36 16:25	391 59 30 4	4,8300 4,8300 4,8100 4,8100	1 3 1 2	101 8550 8877 385	4.7700 4.7600 4.7500 4.7000	4.8600 4.8700 4.8800 4.9000	1000 263 1813 5170	1 1 2 3
WARIMPEX	2,4700	14:58	5	2.52	-1.20 %	721	2.4700	2.4800	3000	13	32	[+]
WXF	2.44 2.52	2.2700 2.7700	14:53 14:42 14:22 14:22	1000 405 59 70	2,4700 2,4700 2,4400 2,4400	1 3 3 2	100 1741 2745 4000	2.4500 2.4400 2.4300 2.4200	2.4900 2.5200 2.5300 2.5500	1000 1561 600 1254	1 3 1 1
WASKO	1,6800	15:11	10	1.68	-0.30 %	1078	1.6650	1.6800	3945	5	9	[+]
WAS	1.67 1.69	1.5150 1.8450	15:10 15:10 15:07 15:07	122 408 10 490	1,6650 1,6650 1,6850 1,6700	2 1 3 1	1500 450 1050 500	1.6600 1.6550 1.6500 1.6450	1.6850 1.6900 1.6950 1.7000	3285 2020 500 4500	1 4 1 2
WAWEL	706,0000	16:48	6	700.00	-0.84 %	4	702.0000	708.0000	2	0	31	[+]
WWL	700.00 706.00	630.0000 770.0000	14:44 14:34 14:29 14:09	1 1 2 5	706,0000 700,0000 700,0000 704,0000	3 1 3 1	17 5 16 8	700.0000 696.0000 694.0000 692.0000	712.0000 714.0000 718.0000 720.0000	6 22 45 38	2 2 3 5
WIELTON	6,6000	17:01	832	6.63	-1.35 %	2229	6.5900	6.6000	2170	43	285	[+]
WLT	6.51 6.69	5.9700 7.2900	17:01 17:01 17:01 17:00	105 5 58 42	6,6000 6,6000 6,6000 6,6000	1 1 3 1	2 50 743 901	6.5600 6.5500 6.5300 6.5200	6.6200 6.6400 6.6600 6.6700	134 7 300 139	2 2 1 3
WIKANA	6,8000	12:00	7	0.00	0.00 %	1437	6.5000	6.8000	1123	0	0	[+]
WIK	0.00 0.00	6.1500 7.4500	09:01 11:51 11:42 09:58	86 10 2 2	6,8000 6,8000 6,5000 6,8000	2 2 1 1	739 3209 9 1000	6.4500 6.4000 6.2000 6.1500	6.9500 7.0000 7.1500 7.2000	300 313 69 117	1 2 2 1
WIRTUALNA	53,6000	17:02	765	54.60	-1.83 %	351	53.5000	54.0000	169	23	1 266	[+]
WPL	53.50 54.60	49.1500 60.0000	17:00 17:00 17:00 17:00	235 25 640 7	53,6000 53,6000 53,6000 53,6000	7 2 5 3	785 21 165 761	53.4000 53.3000 53.2000 53.1000	54.1000 54.2000 54.3000 54.4000	167 337 298 1000	1 2 3 1
WITTCHEN	17,3200	17:00	59	17.74	-2.48 %	33	17.3200	17.4000	210	21	366	[+]
WTN	17.04 17.76	15.9800 19.5000	17:00 17:00 17:00 16:49	8 1 1 39	17,3200 17,3200 17,3200 17,2400	1 2 3 5	1300 559 104 3385	17.3000 17.2400 17.2200 17.2000	17.4600 17.5000 17.5600 17.5800	420 296 338 1206	2 2 2 1
WOODPCKR	3,2000	15:56	1	3.29	-2.74 %	3	3.1100	3.2200	5	9	29	[+]
WPR	3.03 3.31	2.9700 3.6100	15:54 12:33 11:16 11:16	2 100 130 470	3,1100 3,1400 3,2000 3,1900	1 1 1 2	914 343 100 225	3.0900 3.0700 3.0600 3.0400	3.2700 3.2900 3.3000 3.3100	5 525 8 1102	1 2 2 1
XPLUS	2,7100	16:44	100	2.69	-0.73 %	10100	2.6400	2.7100	1900	5	13	[+]
XPL	2.64 2.71	2.4300 2.9500	16:43 13:31 13:31 13:31	1 360 5 2135	2,6500 2,6400 2,6500 2,6900	1 1 1 2	300 20 160 470	2.6200 2.6100 2.6000 2.5800	2.7200 2.7300 2.7400 2.7500	10100 1815 93 759	2 3 1 1
XTB	70,0400	17:02	93	69.98	0.43 %	320	70.0000	70.0600	2248	290	20 160	[+]
XTB	69.04 70.82	63.0000 76.9600	17:00 17:00 17:00 17:00	30 15 55 1	70,0400 70,0400 70,0400 70,0400	1 1 1 1	126 260 100 1	69.8200 69.7800 69.7000 69.5800	70.1000 70.1200 70.1400 70.2000	767 4 631 250	4 2 1 3
XTPL	70,3000	17:01	40	69.00	0.57 %	63	69.5000	70.4000	130	2	135	[+]
XTP	67.70 70.80	62.1000 75.9000	17:01 16:49 16:49 16:49	8 22 11 7	70,3000 70,3000 70,2000 70,2000	1 1 2 5	113 17 75 169	69.0000 68.9000 68.5000 68.4000	70.8000 71.0000 71.1000 71.3000	41 130 40 2	2 1 1 1
YARRL	7,5200	16:33	6	7.42	0.80 %	27	7.4600	7.5200	253	1	10	[+]
YRL	7.40 7.54	6.6800 8.1600	15:45 14:42 14:31 14:31	50 300 9 4	7,5200 7,4000 7,4000 7,4000	1 3 1 1	200 302 100 400	7.4200 7.4000 7.3800 7.3400	7.5400 7.5600 7.5800 7.6400	84 422 1193 165	2 7 1 3
ZABKA	23,5300	17:04	200	23.10	1.25 %	86	23.5200	23.5300	139778	5 961	138 557	[+]
ZAB	22.81 23.53	20.7900 25.4100	17:03 17:02 17:00 17:00	200 50000 1007 5434	23,5300 23,5300 23,5300 23,5300	2 2 2 2	5464 8749 1282 29956	23.5100 23.5000 23.4900 23.4800	23.5400 23.5500 23.5600 23.5700	2623 3807 18982 29846	3 6 2 4
ZAMET	0,7940	17:00	151	0.77	3.39 %	324	0.7820	0.7940	890	20	16	[+]
ZMT	0.76 0.79	0.6940 0.8460	17:00 17:00 17:00 17:00	2650 82 11 106	0,7940 0,7940 0,7940 0,7940	2 2 1 1	579 2639 978 800	0.7720 0.7700 0.7680 0.7660	0.7960 0.7980 0.8000 0.8080	2680 3727 50 1735	3 2 1 2
ZEPAK	22,1000	17:04	199	22.10	-0.23 %	2021	22.1000	22.1500	50	10	226	[+]
ZEP	21.65 22.20	19.9000 24.3000	17:00 17:00 17:00 17:00	112 648 469 100	22,1000 22,1000 22,1000 22,1000	1 1 5 3	20 100 1859 983	22.0500 21.7500 21.7000 21.6500	22.2000 22.2500 22.3000 22.3500	1658 209 290 60	9 4 3 1
ZREMB	9,8200	15:58	2	9.96	-0.10 %	137	9.7500	9.8000	2353	27	267	[+]
ZRE	9.63 10.10	8.9700 10.9400	15:54 15:54 15:54 15:50	2 4 4 2	9,6800 9,7000 9,7100 9,6500	1 2 1 2	4 32 4 8	9.6900 9.6800 9.6700 9.6600	9.8100 9.8200 9.8300 9.8400	2 2 4 202	1 1 1 2
ZUE	10,6000	17:00	5	10.50	0.00 %	556	10.4000	10.6000	685	1	7	[+]
ZUE	10.40 10.60	9.4600 11.5500	17:00 16:33 16:15 16:14	495 3 85 15	10,6000 10,4000 10,4000 10,5000	1 3 2 4	160 1305 1000 108	10.3500 10.3000 10.2500 10.2000	10.6500 10.7000 10.8000 10.8500	766 200 745 99	2 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	111687.2	-0.75%	17:09
WIG20	2990.4	-0.86%	17:09
WIG20 Fut	3000.0	-0.92%	17:04
WIG20USD	822.8	-0.92%	17:15
mWIG40	8076.7	-0.47%	17:09
sWIG80	29615.3	-0.61%	17:09

Notowania Świat
Dow	47147.5	-0.65%	22:01
Nasdaq	22900.6	+0.13%	22:01
Nikkei	50376.5	-1.77%	7:45
DAX	23887.1	-0.64%	17:32
Ropa WTI	60.0	+2.15%	22:58
Złoto	4087.1	-2.02%	22:00

Notowania Waluty
EUR/PLN	4.22551	-0.15%	22:00
CHF/PLN	4.57968	-0.15%	22:00
USD/PLN	3.63613	-0.01%	22:00
EUR/USD	1.16209	-0.13%	22:00
GBP/USD	1.31690	+0.02%	22:00
USD/JPY	154.531	0.00%	22:00

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
COMPREMUM	0.89	5.70%
SUNEX	4.55	5.45%
VRGSA	4.83	5.00%
POINTGROUP	1.88	4.74%
MBWS	12.50	4.17%
Więcej ...
IFCAPITAL	0.25	-95.25%
ORCOGROUP	4.04	-9.42%
DRAGOENT	25.90	-7.17%
ENERGOINS	2.77	-6.73%
AMREST	13.60	-5.56%
Więcej ...
Rośnie:		90 Spółek
Bez zmian:		52 Spółek
Spada:		211 Spółek
Obrót:		1,361,921,441 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