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

Zapraszamy do typowania wyników MŚ 2026! Zapraszamy wszystich do wzięcia udziału w zabawie! Typuj wyniki

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4100	10:38	3.55	2.42	-2.43 %	302	2.4100	2.4200	2891	4	9	[+]
06N	2.41 2.42	2.1200 2.5800	- - - -	- - - -	- - - -	1 2 1 1	82 182 1 1000	2.4000 2.3900 2.3800 2.3700	2.4700 2.4800 2.4900 2.5000	4772 13 924 4123	4 1 3 4
11B	139,0000	11:02	1.511	140.90	0.07 %	28	139.3000	139.7000	20	2	211	[+]
11B	138.90 140.90	134.1000 163.9000	- - - -	- - - -	- - - -	3 3 1 1	319 213 3 10	139.0000 138.9000 138.8000 138.7000	139.8000 140.3000 140.5000 140.8000	20 30 20 37	1 1 1 1
3RGAMES	0,7700	10:43	3.269	0.77	0.26 %	0	0.0000	0.0000	0	3	3	[+]
3RG	0.76 0.77	0.6980 0.8500	- - - -	- - - -	- - - -	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
4MASS	4,6400	11:02	2.004	4.53	-0.64 %	0	0.0000	0.0000	0	2	9	[+]
4MS	4.53 4.64	3.7000 4.5200	- - - -	- - - -	- - - -	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
ABPL	133,0000	11:10	1.239	133.20	-1.34 %	0	0.0000	0.0000	0	1	165	[+]
ABE	132.40 134.40	123.2000 150.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACAUTOGAZ	20,8000	10:13	0.347	20.70	-0.95 %	573	20.7000	21.0000	1814	0	7	[+]
ACG	20.70 20.90	19.0000 23.2000	- - - -	- - - -	- - - -	6 5 6 3	906 202 409 89	20.6000 20.5000 20.4000 20.3000	21.1000 21.2000 21.3000 21.5000	47 40 210 1	2 2 1 1
ACTION	36,2500	11:00	2.564	36.20	-2.55 %	0	0.0000	0.0000	0	3	93	[+]
ACT	36.20 36.70	32.8500 40.1500	- - - -	- - - -	- - - -	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
ADIUVO	0,5080	11:12	0.055	0.51	1.60 %	0	0.0000	0.0000	0	0	0	[+]
ADV	0.48 0.51	0.4810 0.5860	- - - -	- - - -	- - - -	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
AGORA	8,8200	10:58	5.471	8.90	-0.23 %	1	8.8400	8.9000	2002	5	48	[+]
AGO	8.82 8.92	7.9000 9.6200	- - - -	- - - -	- - - -	1 7 1 4	250 3828 13 2951	8.8200 8.8000 8.7800 8.7600	8.9200 8.9400 8.9600 8.9800	853 398 810 613	2 2 2 4
AGROTON	5,0700	09:00	0.005	5.07	1.40 %	14	4.9700	4.9900	104	0	0	[+]
AGT	5.07 5.07	4.4600 5.4500	- - - -	- - - -	- - - -	1 1 1 1	20 20 3 1037	4.9400 4.8800 4.8650 4.8600	5.0700 5.0800 5.0900 5.1000	16 80 60 11580	1 1 1 1
AIGAMES	0,7580	09:29	0.1	0.72	5.87 %	0	0.0000	0.0000	0	0	0	[+]
ALG	0.72 0.76	0.6880 0.8400	- - - -	- - - -	- - - -	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
AILLERON	16,5800	11:09	0.766	16.76	-1.19 %	0	0.0000	0.0000	0	1	13	[+]
ALL	16.42 16.76	14.9400 18.2200	- - - -	- - - -	- - - -	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
AIRWAY	0,2675	10:16	21.666	0.26	2.88 %	4000	0.2615	0.2670	14281	22	6	[+]
AWM	0.26 0.27	0.2530 0.3090	- - - -	- - - -	- - - -	2 1 2 1	14666 3500 13410 2000	0.2610 0.2605 0.2600 0.2580	0.2675 0.2695 0.2700 0.2710	2100 15125 8000 26000	1 1 1 1
ALIOR	138,7500	11:12	61.343	137.25	0.25 %	0	0.0000	0.0000	0	61	8 516	[+]
ALR	137.25 140.00	113.6000 138.8000	- - - -	- - - -	- - - -	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
ALLEGRO	37,8300	11:13	3208.714	37.40	0.80 %	1895	37.4900	37.5000	1242	3 209	120 567	[+]
ALE	37.23 38.00	30.7800 37.6200	- - - -	- - - -	- - - -	4 3 2 2	814 673 232 259	37.4850 37.4800 37.4750 37.4700	37.5050 37.5100 37.5150 37.5200	1012 2081 679 969	2 4 3 2
ALTA	1,5300	10:34	0.242	1.58	-2.55 %	4902	1.5300	1.5800	853	0	0	[+]
AAT	1.53 1.58	1.4200 1.7300	- - - -	- - - -	- - - -	1 1 1 3	833 101 1999 1086	1.4850 1.4800 1.4700 1.4600	1.5900 1.5950 1.6300 1.6400	855 1100 5645 800	1 1 2 1
ALTUSTFI	3,4200	10:26	0.263	3.42	0.88 %	10000	3.3300	3.4200	802	0	1	[+]
ALI	3.42 3.42	3.1500 3.8300	- - - -	- - - -	- - - -	1 1 1 1	600 4 4 2000	3.3000 3.2500 3.2000 3.1700	3.4300 3.4400 3.4500 3.4800	250 2 2050 600	1 1 1 2
AMBRA	17,3000	11:03	0.485	17.44	-1.03 %	75	17.4400	17.5000	170	0	8	[+]
AMB	17.28 17.44	16.4800 20.1000	- - - -	- - - -	- - - -	1 2 2 1	5 110 53 111	17.4000 17.3200 17.3000 17.2800	17.5400 17.5600 17.6400 17.7400	404 1000 10 260	1 1 1 3
AMICA	51,4000	11:05	3.35	51.80	-0.58 %	0	0.0000	0.0000	0	3	173	[+]
AMC	51.20 52.50	48.1500 58.8000	- - - -	- - - -	- - - -	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
AMREST	10,9400	11:00	9.251	10.98	1.30 %	0	0.0000	0.0000	0	9	101	[+]
EAT	10.84 10.98	9.5600 11.6800	- - - -	- - - -	- - - -	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
ANSWEAR	17,3400	11:11	4.851	17.54	-0.91 %	0	0.0000	0.0000	0	5	84	[+]
ANR	17.32 17.54	16.2000 19.8000	- - - -	- - - -	- - - -	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
APATOR	25,7000	11:12	6.017	25.80	-0.39 %	0	0.0000	0.0000	0	6	155	[+]
APT	25.70 26.10	23.5500 28.7500	- - - -	- - - -	- - - -	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
APLISENS	18,1500	11:01	0.294	18.15	0.00 %	182	18.1000	18.1500	669	0	5	[+]
APN	18.10 18.15	16.6500 20.2000	- - - -	- - - -	- - - -	2 1 1 1	302 1 170 450	18.0000 17.9500 17.9000 17.8500	18.3500 18.5000 18.6500 18.7000	10 6 250 200	1 1 1 3
APSENERGY	5,4200	11:03	12.079	5.54	-1.09 %	0	0.0000	0.0000	0	12	67	[+]
APE	5.40 5.70	3.8200 4.6600	- - - -	- - - -	- - - -	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
ARCHICOM	51,6000	10:57	1.311	52.40	-1.15 %	19	51.8000	52.2000	42	1	68	[+]
ARH	51.60 52.60	46.5000 56.6000	- - - -	- - - -	- - - -	2 1 2 5	200 1 86 841	51.6000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.4000	1 221 1121 140	1 2 1 1
ARCTIC	5,8900	11:08	4.794	5.90	-0.17 %	147	5.8800	5.8900	185	5	28	[+]
ATC	5.86 5.91	5.2700 6.4300	- - - -	- - - -	- - - -	4 2 2 1	700 1490 2470 100	5.8600 5.8500 5.8000 5.7700	5.9000 5.9100 5.9200 5.9400	634 700 1840 891	2 1 3 3
ARLEN	23,7000	10:58	7.657	23.75	0.42 %	2186	23.5500	23.7500	499	8	181	[+]
ARL	23.60 23.90	22.5000 27.5000	- - - -	- - - -	- - - -	12 2 2 3	345 10 6 231	23.5000 23.4000 23.3000 23.2500	23.9000 23.9500 24.0000 24.2000	25 850 46 20	1 1 1 1
ARTIFEX	21,6000	11:11	2.374	21.70	-0.92 %	0	0.0000	0.0000	0	2	51	[+]
ART	21.40 21.70	19.7200 24.0500	- - - -	- - - -	- - - -	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
ASBIS	89,8500	11:13	229.718	89.45	1.87 %	0	0.0000	0.0000	0	230	20 113	[+]
ASB	85.20 90.75	61.9500 75.6500	- - - -	- - - -	- - - -	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
ASMGROUP	0,1610	10:28	23.155	0.16	-1.23 %	1943	0.1615	0.1655	315	23	4	[+]
ASM	0.16 0.17	0.2060 0.2500	- - - -	- - - -	- - - -	1 1 4 1	11000 10000 19036 200	0.1610 0.1605 0.1600 0.1595	0.1660 0.1675 0.1680 0.1685	2484 7200 8790 19000	1 2 1 1
ASSECOBS	88,2000	10:57	0.341	88.00	0.00 %	17	88.0000	88.2000	19	0	30	[+]
ABS	87.00 88.20	85.6000 104.5000	- - - -	- - - -	- - - -	1 2 2 2	1 63 24 86	87.2000 87.0000 86.6000 86.4000	88.4000 88.8000 89.4000 89.6000	43 92 16 135	1 1 1 4
ASSECOPOL	184,3000	11:12	25.88	183.90	0.19 %	48	184.2500	184.4500	137	26	4 756	[+]
ACP	182.55 184.75	176.0500 215.1000	- - - -	- - - -	- - - -	1 1 2 2	70 44 88 96	184.2000 184.1000 184.0500 184.0000	184.5000 184.6000 184.6500 184.7000	191 59 88 98	4 2 2 2
ASSECOSEE	62,8000	11:11	1.289	62.90	-0.32 %	1	62.1000	62.7000	1	1	81	[+]
ASE	62.00 62.90	56.3000 68.7000	- - - -	- - - -	- - - -	2 2 3 8	10 34 106 754	62.0000 61.9000 61.8000 61.7000	62.8000 62.9000 63.0000 63.1000	9 193 706 300	1 2 4 1
ASTARTA	47,7000	10:55	0.783	47.80	0.21 %	0	0.0000	0.0000	0	1	37	[+]
AST	47.50 47.80	43.6500 53.3000	- - - -	- - - -	- - - -	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
ATAL	63,5000	11:10	0.855	63.10	0.79 %	0	0.0000	0.0000	0	1	54	[+]
1AT	63.00 63.90	57.6000 70.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATENDE	3,7100	10:53	25.906	3.71	-0.27 %	0	0.0000	0.0000	0	26	95	[+]
ATD	3.60 3.72	2.7800 3.3800	- - - -	- - - -	- - - -	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
ATLANTAPL	19,0000	09:58	0.079	19.15	0.00 %	0	0.0000	0.0000	0	0	2	[+]
ATP	19.00 19.15	15.7500 19.1500	- - - -	- - - -	- - - -	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
ATMGRUPA	3,7600	11:03	9.161	3.77	0.27 %	1314	4.0000	4.0200	1796	9	34	[+]
ATG	3.75 3.77	3.7000 4.5200	- - - -	- - - -	- - - -	2 1 4 5	479 1950 13025 6014	3.9800 3.9700 3.9600 3.9500	4.0300 4.0400 4.0500 4.0600	8724 4499 7382 1100	2 3 7 1
ATREM	57,6000	11:02	1.334	58.20	-0.52 %	92	57.1000	57.6000	19	1	76	[+]
ATR	56.40 58.20	52.0000 63.4000	- - - -	- - - -	- - - -	2 1 1 2	800 17 1 10	57.0000 56.9000 56.8000 56.7000	57.7000 58.0000 58.1000 58.2000	28 521 61 760	1 2 2 4
AUTOPARTN	25,4500	11:08	16.924	25.45	0.99 %	1075	26.1500	26.2000	16561	17	431	[+]
APR	25.25 25.75	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
BBIDEVNFI	5,3800	09:09	0.239	5.38	0.00 %	10	5.3800	5.4200	3087	0	1	[+]
BBD	5.38 5.38	4.8600 5.9400	- - - -	- - - -	- - - -	1 1 2 2	72 718 501 501	5.3400 5.2800 5.2600 5.2400	5.4400 5.5000 5.5200 5.5600	4002 708 549 1366	3 4 1 3
BENEFIT	4 676,0000	11:12	1.937	4,682.00	-0.09 %	0	0.0000	0.0000	0	2	9 000	[+]
BFT	4,638.00 4,718.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	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
BEST	35,4000	11:04	0.923	36.00	-1.12 %	43	35.4000	35.7000	200	1	33	[+]
BST	35.40 36.00	28.7000 34.9000	- - - -	- - - -	- - - -	3 1 1 1	300 500 240 21	35.1000 35.0000 34.8000 34.7000	35.9000 36.0000 36.5000 36.7000	50 355 263 34	1 1 2 1
BETACOM	5,5400	09:00	0.006	5.54	2.21 %	0	0.0000	0.0000	0	0	0	[+]
BCM	5.54 5.54	5.0400 6.1600	- - - -	- - - -	- - - -	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
BIGCHEESE	4,5600	11:05	1.556	4.54	0.88 %	726	4.5400	4.5600	151	2	7	[+]
BCS	4.54 4.56	4.2650 5.2000	- - - -	- - - -	- - - -	1 7 1 1	100 1247 200 288	4.5200 4.5000 4.4900 4.4800	4.5650 4.5700 4.5900 4.5950	459 1000 373 959	1 1 1 1
BIOCELTIX	90,3000	10:52	2.426	89.20	2.61 %	21	89.3000	90.0000	90	2	217	[+]
BCX	88.50 90.50	72.8000 88.8000	- - - -	- - - -	- - - -	1 1 2 2	858 25 22 6	89.1000 88.7000 88.6000 88.5000	90.2000 90.4000 90.5000 90.6000	30 550 10 6	1 1 2 1
BIOMAXIMA	9,5100	11:10	0.325	9.50	-0.73 %	300	9.5000	9.5000	11	0	3	[+]
BMX	9.50 9.51	9.9400 12.1400	- - - -	- - - -	- - - -	2 1 1 2	86 3 200 250	9.4700 9.4500 9.4300 9.4200	9.5800 9.6100 9.6200 9.6800	269 100 45 335	1 1 1 1
BIOTON	3,9700	09:57	1.017	3.97	0.00 %	0	0.0000	0.0000	0	1	4	[+]
BIO	3.93 3.97	3.6850 4.4950	- - - -	- - - -	- - - -	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
BLOOBER	25,6000	11:10	3.883	25.90	-0.78 %	0	0.0000	0.0000	0	4	99	[+]
BLO	25.10 25.90	23.4000 28.5000	- - - -	- - - -	- - - -	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
BNPPL	159,0000	11:12	34.073	158.00	0.76 %	218	158.2000	158.8000	25	34	5 383	[+]
BNP	156.00 159.00	129.2000 157.6000	- - - -	- - - -	- - - -	1 2 1 2	127 88 78 218	158.0000 157.6000 157.2000 156.4000	159.0000 159.4000 159.6000 159.8000	111 43 165 125	4 1 2 1
BOGDANKA	20,9000	11:07	11.96	21.25	-0.48 %	0	0.0000	0.0000	0	12	252	[+]
LWB	20.90 21.25	18.9000 23.1000	- - - -	- - - -	- - - -	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
BOOMBIT	5,8600	10:45	0.375	5.90	-2.66 %	100	6.0000	6.0600	481	0	2	[+]
BBT	5.86 5.90	5.3600 6.5200	- - - -	- - - -	- - - -	2 4 1 4	770 1265 300 965	5.9800 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1400	806 1192 388 388	4 3 1 1
BORYSZEW	4,9200	11:07	7.688	4.94	0.31 %	2179	4.9000	4.9200	1911	8	38	[+]
BRS	4.89 4.94	4.2350 5.1700	- - - -	- - - -	- - - -	1 2 1 2	1985 4920 8 58	4.8950 4.8900 4.8850 4.8800	4.9300 4.9400 4.9450 4.9500	994 962 2000 2127	1 1 1 2
BOS	9,9700	10:37	1.254	10.08	-0.89 %	0	0.0000	0.0000	0	1	13	[+]
BOS	9.96 10.08	9.0800 11.0800	- - - -	- - - -	- - - -	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
BOWIM	7,5400	10:40	1.405	7.52	0.27 %	3	7.5000	7.5200	589	1	11	[+]
BOW	7.52 7.54	7.5600 9.2000	- - - -	- - - -	- - - -	1 4 2 2	500 445 582 835	7.4400 7.4200 7.4000 7.3800	7.5600 7.5800 7.6000 7.6200	879 494 2403 200	3 2 5 2
BUDIMEX	718,4000	11:12	9.257	720.00	-0.22 %	0	0.0000	0.0000	0	9	6 680	[+]
BDX	714.80 732.40	630.0000 770.0000	- - - -	- - - -	- - - -	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
BUMECH	17,8600	11:09	14.302	17.54	1.77 %	0	0.0000	0.0000	0	14	252	[+]
BMC	17.30 18.00	17.1200 20.9200	- - - -	- - - -	- - - -	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
CAPITAL	2,9200	11:04	38.546	2.88	1.39 %	0	0.0000	0.0000	0	39	113	[+]
CPA	2.84 3.00	3.2800 4.0000	- - - -	- - - -	- - - -	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
CAPITEA	0,4400	11:02	33.427	0.43	1.38 %	2122	0.4340	0.4400	9995	33	15	[+]
CAP	0.43 0.44	0.3960 0.4840	- - - -	- - - -	- - - -	1 2 3 2	2400 13432 19718 5000	0.4330 0.4320 0.4310 0.4300	0.4440 0.4450 0.4460 0.4470	5215 3000 4400 14129	2 1 1 3
CAPTORTX	76,0000	10:37	1.503	77.60	-2.06 %	0	0.0000	0.0000	0	2	114	[+]
CTX	75.80 77.60	69.0000 84.2000	- - - -	- - - -	- - - -	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
CASPAR	6,0000	11:06	0.256	6.00	0.00 %	1	5.9500	6.0000	256	0	2	[+]
CSR	6.00 6.00	4.6000 5.6000	- - - -	- - - -	- - - -	1 1 3 1	75 121 289 275	5.7500 5.6500 5.2000 4.7600	6.3500 6.4500 6.9000 7.0000	10 4084 72 15	1 1 1 1
CAVATINA	12,8500	10:34	0.122	12.85	-0.77 %	89	12.6000	12.9500	963	0	2	[+]
CAV	12.65 12.85	11.6000 14.1000	- - - -	- - - -	- - - -	1 1 1 1	200 103 20 50	12.5500 12.5000 12.4000 12.3500	13.0000 13.1000 13.1500 13.2000	55 685 100 216	1 4 1 2
CDPROJEKT	226,1000	11:12	109.112	223.00	1.44 %	0	0.0000	0.0000	0	109	24 537	[+]
CDR	223.00 226.70	209.3000 255.7000	- - - -	- - - -	- - - -	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
CDRL	9,4500	11:09	0.111	9.50	-0.53 %	0	0.0000	0.0000	0	0	1	[+]
CDL	9.25 9.50	8.2000 10.0000	- - - -	- - - -	- - - -	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
CELTIC	1,3500	16:12	2.689	-	0 %	0	0.0000	0.0000	0	-	0	[+]
CPD	- -	1.1750 1.4350	- - - -	- - - -	- - - -	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
CEZ	210,6000	10:55	75.01	210.60	-2.95 %	3	223.4000	217.0000	13	75	15 945	[+]
CEZ	210.40 216.60	195.3000 238.6000	- - - -	- - - -	- - - -	1 2 1 1	14 39 4 30	207.4000 207.2000 207.0000 205.0000	218.0000 219.0000 221.0000 222.8000	8 10 17 2	1 1 2 1
CIGAMES	2,5600	11:09	48.841	2.58	0.59 %	0	0.0000	0.0000	0	49	125	[+]
CIG	2.55 2.59	2.6750 3.2650	- - - -	- - - -	- - - -	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
CLNPHARMA	20,3500	11:07	2.335	20.40	-0.25 %	0	0.0000	0.0000	0	2	48	[+]
CLN	20.25 20.40	18.6400 22.7500	- - - -	- - - -	- - - -	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
CLOUD	84,4000	10:59	1.806	81.80	6.84 %	20	83.8000	84.8000	1230	2	151	[+]
CLD	81.80 84.80	66.6000 81.4000	- - - -	- - - -	- - - -	1 2 2 1	70 114 95 21	83.6000 83.0000 82.2000 81.6000	85.0000 85.2000 85.6000 86.0000	1308 124 129 224	4 1 2 2
COALENERG	2,1780	10:04	7.094	2.24	2.74 %	303	2.1260	2.1780	128	7	15	[+]
CLE	2.11 2.24	1.7110 2.0900	- - - -	- - - -	- - - -	1 1 1 1	400 12 12 1000	2.1220 2.1200 2.1160 2.1120	2.1800 2.1840 2.1920 2.1940	1000 611 3422 1826	1 1 1 1
COGNOR	6,0000	11:09	224.365	6.17	-2.76 %	353	6.0300	6.0450	1000	224	1 350	[+]
COG	5.90 6.17	5.5350 6.7650	- - - -	- - - -	- - - -	1 1 1 3	80 80 400 3198	6.0250 6.0200 6.0150 6.0100	6.0500 6.0550 6.0750 6.0900	1036 3222 100 200	3 2 1 1
COLUMBUS	2,8100	11:10	54.309	2.90	-4.10 %	719	2.8000	2.8100	10	54	152	[+]
CLC	2.62 2.93	3.3400 4.0800	- - - -	- - - -	- - - -	1 1 2 1	40 10 510 10	2.7950 2.7800 2.7750 2.7700	2.8150 2.8200 2.8250 2.8300	810 3034 10 10	2 3 1 1
COMP	92,8000	11:01	16.537	93.30	-0.75 %	0	0.0000	0.0000	0	17	1 546	[+]
CMP	92.70 93.80	67.5000 82.5000	- - - -	- - - -	- - - -	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
COMPERIA	5,7000	10:03	0.006	5.70	-0.87 %	107	4.9200	5.0500	100	0	0	[+]
CPL	5.70 5.70	4.4400 5.4000	- - - -	- - - -	- - - -	2 1 1 1	3550 550 141 25	4.9000 4.8200 4.6400 4.5800	5.1000 5.2000 5.5500 5.6000	1500 621 800 784	1 2 2 1
COMPREMUM	1,2750	09:37	4.983	1.28	0.00 %	0	0.0000	0.0000	0	5	6	[+]
CPR	1.26 1.28	1.0850 1.3250	- - - -	- - - -	- - - -	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
CORMAY	0,5520	11:00	3.437	0.56	-0.72 %	20	0.5380	0.5520	40	3	2	[+]
CRM	0.54 0.56	0.4920 0.6000	- - - -	- - - -	- - - -	2 4 2 7	4181 8540 5148 140	0.5360 0.5340 0.5320 0.5300	0.5540 0.5560 0.5580 0.5600	17 4325 20 2541	1 2 1 6
CREEPYJAR	504,0000	10:52	0.281	508.00	-0.79 %	13	504.0000	510.0000	8	0	142	[+]
CRJ	502.00 512.00	479.0000 584.0000	- - - -	- - - -	- - - -	11 15 6 10	79 90 44 74	502.0000 500.0000 499.0000 498.0000	512.0000 514.0000 516.0000 518.0000	54 93 126 67	8 3 6 6
CREOTECH	836,0000	11:12	11.05	807.00	5.96 %	0	0.0000	0.0000	0	11	9 103	[+]
CRI	793.00 848.00	900.0000 1098.0000	- - - -	- - - -	- - - -	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
CYBERFLKS	185,7000	11:12	43.169	193.50	-2.06 %	44	185.0000	185.8000	17	43	8 069	[+]
CBF	184.30 193.50	182.0000 222.4000	- - - -	- - - -	- - - -	1 2 3 5	25 57 4 26	184.9000 184.8000 184.7000 184.6000	186.0000 186.6000 186.7000 186.9000	55 47 46 1	3 1 1 1
CYFRPLSAT	14,9500	11:12	99.212	15.00	-0.50 %	654	14.9600	14.9850	301	99	1 485	[+]
CPS	14.89 15.09	14.8950 18.2050	- - - -	- - - -	- - - -	5 2 1 2	1000 483 538 484	14.9550 14.9500 14.9450 14.9400	14.9900 14.9950 15.0000 15.0050	10 10 1048 10	1 1 3 1
DADELO	71,7000	10:58	0.432	72.20	-0.14 %	2	72.0000	72.2000	20	0	31	[+]
DAD	71.70 72.40	66.6000 81.2000	- - - -	- - - -	- - - -	2 1 3 1	38 15 44 100	71.9000 71.7000 71.6000 71.5000	72.4000 72.5000 72.6000 72.8000	8 50 49 258	1 1 2 3
DATAWALK	127,8000	11:10	6.018	129.80	1.59 %	10	127.2000	127.8000	56	6	764	[+]
DAT	124.60 130.00	114.4000 139.6000	- - - -	- - - -	- - - -	2 2 2 1	45 8 9 5	127.0000 126.8000 126.6000 126.4000	128.0000 128.2000 128.4000 128.6000	239 30 24 34	4 1 1 1
DBENERGY	8,6000	13:22	0.172	-	0 %	10	8.4000	8.8000	10	-	0	[+]
DBE	- -	7.8400 9.5600	- - - -	- - - -	- - - -	1 1 2 3	10 50 53 89	8.3200 8.3000 8.2800 8.2600	8.8200 8.8400 8.8600 8.8800	10 20 180 139	1 1 1 2
DEBICA	89,3000	10:49	1.207	90.00	-0.78 %	20	89.1000	89.5000	102	1	108	[+]
DBC	89.00 90.00	80.6000 98.4000	- - - -	- - - -	- - - -	2 3 1 2	270 137 45 55	89.0000 88.9000 88.8000 88.7000	89.9000 90.0000 90.1000 90.2000	83 725 1 537	3 6 1 1
DECORA	72,8000	10:58	0.249	73.00	0.00 %	834	72.2000	72.5000	513	0	18	[+]
DCR	72.00 73.30	66.1000 80.7000	- - - -	- - - -	- - - -	3 11 4 7	28 546 113 219	72.1000 72.0000 71.9000 71.8000	72.7000 72.9000 73.0000 73.4000	9 21 27 49	1 1 2 2
DEKPOL	66,8000	10:31	0.717	68.00	-0.89 %	2309	66.8000	67.6000	60	1	48	[+]
DEK	66.80 68.00	63.0000 76.6000	- - - -	- - - -	- - - -	3 3 1 3	128 191 33 411	66.0000 65.8000 65.6000 65.4000	68.0000 68.4000 68.6000 69.0000	30 103 20 25	2 2 1 1
DELKO	6,0000	11:02	0.256	5.99	0.33 %	4	5.9400	6.0000	1251	0	2	[+]
DEL	5.97 6.00	5.4000 6.6000	- - - -	- - - -	- - - -	4 3 4 21	212 901 944 2531	5.9300 5.9200 5.9100 5.9000	6.0100 6.0500 6.0700 6.0800	1300 100 750 30	1 1 1 1
DEVELIA	10,5400	11:07	27.277	10.66	0.19 %	0	0.0000	0.0000	0	27	288	[+]
DVL	10.48 10.66	9.3300 11.3800	- - - -	- - - -	- - - -	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
DGA	26,5000	16:08	0.005	-	0 %	0	0.0000	0.0000	0	-	0	[+]
DGA	- -	23.6000 28.8000	- - - -	- - - -	- - - -	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
DIAG	173,7000	11:11	8.652	176.50	-0.40 %	226	174.3000	174.9000	4	9	1 502	[+]
DIA	172.00 176.50	153.0000 187.0000	- - - -	- - - -	- - - -	2 1 3 2	56 7 41 235	174.1000 174.0000 173.9000 173.8000	175.0000 175.1000 175.2000 175.4000	43 49 256 15	1 3 1 1
DIGITANET	254,2000	11:12	8.912	250.00	3.33 %	16	253.0000	254.2000	19	9	2 216	[+]
DIG	235.20 256.00	187.4000 229.0000	- - - -	- - - -	- - - -	1 1 3 2	11 8 103 107	252.4000 252.0000 251.0000 250.8000	254.4000 254.6000 254.8000 255.0000	3 4 14 198	1 1 1 3
DINOPL	29,3900	11:12	376.484	29.86	-0.37 %	0	0.0000	0.0000	0	376	11 057	[+]
DNP	29.20 29.86	28.1700 34.4100	- - - -	- - - -	- - - -	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
DMGROUP	2,1700	10:54	4.596	2.17	0.46 %	0	0.0000	0.0000	0	5	10	[+]
DMG	2.13 2.19	2.0500 2.4900	- - - -	- - - -	- - - -	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
DOMDEV	249,0000	11:08	2.641	250.00	0.00 %	223	249.0000	250.5000	8	3	658	[+]
DOM	247.50 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	2 5 2 1	56 183 20 1	248.5000 248.0000 246.5000 245.5000	251.0000 251.5000 252.0000 252.5000	20 20 59 55	1 1 3 1
DRAGOENT	21,5000	10:45	0.998	20.70	4.37 %	50	21.1000	21.5000	4	1	21	[+]
DGE	20.50 21.50	16.5000 20.1000	- - - -	- - - -	- - - -	1 3 1 1	500 103 92 5	21.0000 20.9000 20.8000 20.7000	21.6000 21.7000 21.8000 21.9000	9 1 270 100	1 1 3 2
ECHO	5,2500	10:40	0.839	5.30	0.96 %	0	0.0000	0.0000	0	1	4	[+]
ECH	5.18 5.30	4.6450 5.6700	- - - -	- - - -	- - - -	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
EDINVEST	8,3600	10:53	0.532	8.50	-1.18 %	0	0.0000	0.0000	0	1	4	[+]
EDI	8.24 8.50	7.4400 9.0800	- - - -	- - - -	- - - -	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
ELEKTROTI	54,5500	11:12	4.125	54.30	0.55 %	0	0.0000	0.0000	0	4	225	[+]
ELT	54.00 55.00	53.1000 64.9000	- - - -	- - - -	- - - -	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
ELKOP	1,9600	09:36	1.419	1.89	4.26 %	0	0.0000	0.0000	0	1	3	[+]
EKP	1.88 1.96	1.6400 2.0000	- - - -	- - - -	- - - -	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
ENEA	19,4400	11:09	43.785	19.50	-0.31 %	0	0.0000	0.0000	0	44	847	[+]
ENA	19.17 19.55	19.3200 23.6000	- - - -	- - - -	- - - -	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
ENELMED	19,4000	10:20	0.015	19.50	-0.51 %	87	19.0000	19.5000	162	0	0	[+]
ENE	19.40 19.50	17.6000 21.4000	- - - -	- - - -	- - - -	2 2 3 1	13 210 407 50	18.9000 18.8000 18.7000 18.6000	19.6000 19.7000 19.8000 20.0000	90 9 10 5	1 1 1 1
ENERGA	18,5600	10:12	1.529	18.52	0.11 %	0	0.0000	0.0000	0	2	28	[+]
ENG	18.50 18.56	17.0000 20.7500	- - - -	- - - -	- - - -	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
ENERGOINS	1,8700	10:20	3.08	1.85	2.19 %	0	0.0000	0.0000	0	3	6	[+]
ENI	1.82 1.87	1.9750 2.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENTER	53,5000	11:12	4.089	54.20	-0.93 %	46	53.6000	53.9000	209	4	219	[+]
ENT	53.40 54.20	46.8000 57.2000	- - - -	- - - -	- - - -	1 12 5 2	10 308 154 950	53.5000 53.4000 53.3000 53.2000	54.0000 54.2000 54.3000 54.4000	415 20 35 120	3 1 2 1
EQUNICO	1,2900	09:45	4.818	1.29	0.39 %	0	0.0000	0.0000	0	5	6	[+]
EQU	1.21 1.29	1.0600 1.2900	- - - -	- - - -	- - - -	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
ERBUD	24,7500	10:54	0.37	25.00	-2.17 %	15	25.1000	25.3000	46	0	9	[+]
ERB	24.75 25.35	22.6000 27.6000	- - - -	- - - -	- - - -	3 1 1 2	178 80 100 16	25.0000 24.8000 24.7500 24.7000	25.3500 25.5000 25.6000 25.7000	251 1390 94 160	1 3 1 2
ERG	40,0000	09:00	5	-	0 %	100	39.0000	40.0000	243	-	0	[+]
ERG	- -	36.0000 44.0000	14:11 12:14 09:00 16:17	10 10 111 50	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 45.0000 46.0000 46.2000	59 1116 300 1000	1 2 1 1
ESOTIQ	30,0000	10:00	0.002	30.00	-2.28 %	57	30.0000	30.8000	123	0	0	[+]
EAH	30.00 30.00	28.3000 34.5000	- - - -	- - - -	- - - -	1 1 1 1	255 20 50 85	29.7000 29.5000 29.4000 29.3000	30.9000 31.1000 31.2000 31.3000	231 70 50 199	5 2 1 2
EUROCASH	5,2700	11:13	21.554	5.31	-0.66 %	219	5.2550	5.3050	214	22	114	[+]
EUR	5.25 5.34	4.7980 5.8600	- - - -	- - - -	- - - -	5 2 3 2	2144 2783 652 1991	5.2500 5.2400 5.2300 5.2200	5.3100 5.3150 5.3200 5.3250	7234 250 1262 1200	2 1 3 1
EUROHOLD	4,1800	16:11	0.7	-	0 %	1001	4.1200	4.3000	1000	-	0	[+]
EHG	- -	3.7200 4.5200	- - - -	- - - -	- - - -	1 1 1 2	200 250 1 464	4.1000 4.0800 4.0200 4.0000	4.3400 4.3800 4.4800 4.6000	229 100 400 250	1 1 1 1
EUROTEL	30,5000	11:02	2.94	30.45	2.87 %	56	30.8500	30.9500	65	3	89	[+]
ETL	29.90 30.95	25.4000 31.0000	- - - -	- - - -	- - - -	1 1 1 1	111 125 113 150	30.1500 30.1000 30.0500 30.0000	31.0000 31.0500 31.1500 31.2000	175 35 35 10	3 1 1 1
FABRITY	29,0000	11:09	2.914	29.30	-1.02 %	84	28.8000	29.0000	334	3	85	[+]
FAB	28.90 29.30	25.1000 30.5000	- - - -	- - - -	- - - -	2 2 1 1	231 661 20 500	28.6000 28.5000 28.4000 28.3000	29.1000 29.2000 29.3000 29.4000	82 20 578 893	1 1 4 4
FASING	14,4000	15:38	3.01	-	0 %	0	0.0000	0.0000	0	-	0	[+]
FSG	- -	13.5000 16.5000	- - - -	- - - -	- - - -	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
FEERUM	17,3500	09:00	0.002	17.35	0.00 %	600	17.0500	17.4000	109	0	0	[+]
FEE	17.35 17.35	14.8500 18.1500	- - - -	- - - -	- - - -	2 2 1 1	1393 400 1 100	17.0000 16.7000 16.2500 16.2000	17.4500 17.5000 17.8000 17.8500	96 78 450 460	1 1 1 1
FERRO	31,7000	11:07	0.963	31.80	0.00 %	132	31.4000	31.8000	258	1	31	[+]
FRO	31.40 31.80	29.6000 36.0000	- - - -	- - - -	- - - -	1 5 4 8	100 828 153 190	31.3000 31.2000 31.1000 31.0000	31.9000 32.0000 32.1000 32.2000	134 299 46 578	4 10 4 4
FON	1,7500	10:52	0.65	1.75	0.00 %	15146	1.7500	1.7950	1850	1	1	[+]
FON	1.75 1.75	1.5300 1.8700	- - - -	- - - -	- - - -	1 2 5 2	362 3730 14591 2610	1.6700 1.6650 1.6600 1.6550	1.8000 1.8150 1.8400 1.8450	1193 398 1135 845	1 1 1 1
FORTE	18,9000	09:24	0.112	18.85	0.27 %	0	0.0000	0.0000	0	0	2	[+]
FTE	18.85 18.90	17.1000 20.9000	- - - -	- - - -	- - - -	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
GAMEOPS	15,2500	10:23	1.275	15.10	3.74 %	618	14.7000	15.0000	107	1	19	[+]
GOP	14.90 15.30	13.1500 16.0500	- - - -	- - - -	- - - -	3 2 2 3	262 307 122 879	14.6500 14.6000 14.5500 14.5000	15.3500 15.4500 15.5000 15.6500	228 500 1000 463	2 1 1 2
GAMFACTOR	4,8500	10:33	2.315	4.84	2.54 %	0	0.0000	0.0000	0	2	11	[+]
GIF	4.78 4.87	4.6000 5.6200	- - - -	- - - -	- - - -	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
GENOMTEC	5,1900	10:43	0.347	5.25	-0.76 %	0	0.0000	0.0000	0	0	2	[+]
GMT	5.10 5.25	4.6550 5.6800	- - - -	- - - -	- - - -	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
GETIN	0,4785	11:10	50.392	0.49	-0.31 %	400	0.4780	0.4785	1309	50	24	[+]
GTN	0.48 0.49	0.4500 0.5500	- - - -	- - - -	- - - -	1 3 1 1	300 4336 2300 73800	0.4755 0.4740 0.4730 0.4725	0.4800 0.4865 0.4870 0.4880	18383 100 54 6516	2 1 1 2
GPW	86,6500	11:11	15.85	87.10	-0.23 %	0	0.0000	0.0000	0	16	1 375	[+]
GPW	86.10 87.75	73.2500 89.4500	- - - -	- - - -	- - - -	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
GREENX	2,5600	11:12	868.29	2.51	3.81 %	0	0.0000	0.0000	0	868	2 201	[+]
GRX	2.49 2.59	2.2180 2.7100	- - - -	- - - -	- - - -	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
GRODNO	16,6500	10:55	1.784	16.95	-1.77 %	914	16.6000	16.7500	150	2	30	[+]
GRN	16.60 16.95	16.4500 20.0000	- - - -	- - - -	- - - -	2 1 3 1	1010 250 888 615	16.5000 16.4500 16.4000 16.3000	16.8000 16.9000 16.9500 17.0000	220 430 1316 5	2 3 4 1
GRUPAAZOTY	20,4800	11:13	65.764	20.42	1.19 %	21	20.5000	20.5200	2588	66	1 349	[+]
ATT	20.28 20.80	20.7000 25.3000	- - - -	- - - -	- - - -	5 3 4 4	1219 906 1650 2130	20.4800 20.4600 20.4400 20.4200	20.5400 20.5600 20.5800 20.6000	799 1269 1496 1398	4 3 4 4
GRUPRACUJ	49,5000	11:12	238.124	48.80	4.54 %	0	0.0000	0.0000	0	238	11 371	[+]
GPP	47.55 49.50	41.2000 50.3000	- - - -	- - - -	- - - -	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
GTC	2,3800	10:54	6.26	2.19	8.18 %	20	2.4900	2.5000	7568	6	15	[+]
GTC	2.19 2.40	2.2500 2.7500	- - - -	- - - -	- - - -	1 1 1 5	5 5 5 1883	2.4800 2.4700 2.4600 2.4500	2.5700 2.6000 2.6700 2.7000	200 6641 627 2380	1 3 1 2
HANDLOWY	135,6000	11:11	30.008	133.00	1.95 %	0	0.0000	0.0000	0	30	4 035	[+]
BHW	133.00 135.60	111.6000 136.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HARPER	5,0400	09:00	0.037	5.04	1.82 %	0	0.0000	0.0000	0	0	0	[+]
HRP	5.04 5.04	4.6700 5.6800	- - - -	- - - -	- - - -	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
HELIO	50,0000	10:58	0.098	50.00	0.00 %	321	50.0000	51.0000	52	0	5	[+]
HEL	50.00 51.00	48.5000 59.0000	- - - -	- - - -	- - - -	1 1 5 1	80 153 329 130	49.2000 49.1000 49.0000 48.6000	51.2000 51.4000 52.4000 53.0000	95 481 499 100	2 2 1 1
HERCULES	1,4950	10:31	0.708	1.50	-0.33 %	72	1.4800	1.4950	772	1	1	[+]
HRS	1.50 1.50	1.2900 1.5700	- - - -	- - - -	- - - -	1 1 3 2	10 1090 3042 5000	1.4600 1.4550 1.4500 1.4450	1.5000 1.5150 1.5200 1.5250	6120 1089 9964 1129	1 1 1 1
HUUUGE	20,9500	10:47	0.213	21.20	-0.71 %	53	20.9000	21.1500	689	0	4	[+]
HUG	20.85 21.20	20.3000 24.8000	- - - -	- - - -	- - - -	2 4 4 1	220 2124 1604 1000	20.8500 20.8000 20.7500 20.7000	21.2000 21.2500 21.3500 21.5000	1199 450 586 1667	1 1 1 1
HYDROTOR	12,7500	10:33	0.158	12.75	0.00 %	78	12.4000	12.7500	79	0	2	[+]
HDR	12.75 12.75	12.4000 15.1000	- - - -	- - - -	- - - -	1 1 1 1	1000 105 244 77	12.3500 12.3000 12.2500 11.7000	12.8000 12.9000 13.3500 14.5000	79 582 30 154	1 1 1 1
IBSM	68,0000	09:00	0.001	68.00	0.29 %	0	0.0000	0.0000	0	0	0	[+]
IBS	68.00 68.00	62.2000 75.8000	- - - -	- - - -	- - - -	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
IDMSAPL	0,5000	09:29	7.822	0.50	8.70 %	0	0.0000	0.0000	0	8	4	[+]
IDM	0.50 0.50	0.4500 0.5500	- - - -	- - - -	- - - -	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
IFIRMA	24,8000	11:07	0.657	24.90	-0.80 %	0	0.0000	0.0000	0	1	16	[+]
IFI	24.60 25.25	24.3000 29.7000	- - - -	- - - -	- - - -	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
IFSA	0,1240	10:42	45.719	0.12	1.64 %	38000	0.1180	0.1230	4305	46	6	[+]
IFR	0.12 0.12	0.1040 0.1400	- - - -	- - - -	- - - -	2 1 2 1	20135 5699 17867 500	0.1170 0.1160 0.1120 0.1100	0.1240 0.1250 0.1320 0.1340	45545 2700 17999 9600	3 1 2 1
IMCOMPANY	36,6500	10:06	0.503	36.55	0.27 %	0	0.0000	0.0000	0	1	18	[+]
IMC	36.55 36.65	37.1000 45.3000	- - - -	- - - -	- - - -	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
IMMOBILE	4,6000	10:57	2.573	4.54	-1.50 %	0	0.0000	0.0000	0	3	12	[+]
GKI	4.53 4.60	4.3100 5.2400	- - - -	- - - -	- - - -	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
IMPERA	1,6600	11:15	0.178	-	0 %	124	1.6600	1.7000	4474	-	0	[+]
IMP	- -	1.5300 1.8700	- - - -	- - - -	- - - -	2 3 2 2	5767 6157 3204 4244	1.6000 1.5300 1.5200 1.4300	1.7800 1.8600 1.9300 1.9500	5000 373 2007 2900	1 1 1 1
IMS	2,1150	10:43	0.084	2.12	2.17 %	985	2.1000	2.1150	90	0	0	[+]
IMS	2.08 2.12	1.9180 2.3400	- - - -	- - - -	- - - -	1 2 1 3	55 1500 8 2132	2.0750 2.0700 2.0650 2.0600	2.1200 2.1400 2.1450 2.1500	2214 157 222 3800	3 2 2 3
INC SA	1,5400	10:46	3.801	1.55	-0.65 %	1200	1.5450	1.6100	70	4	6	[+]
INC	1.54 1.62	1.4400 1.7600	- - - -	- - - -	- - - -	1 2 2 1	2000 510 7236 2	1.5400 1.5300 1.5250 1.5200	1.6150 1.6200 1.6250 1.6450	1200 8999 6859 1920	1 2 2 1
INGBSK	470,0000	11:12	2.89	475.00	-0.72 %	182	473.4000	473.6000	16	3	1 362	[+]
ING	467.20 475.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	51 9 15 28	472.8000 472.4000 472.2000 471.6000	473.8000 474.0000 474.2000 474.4000	15 28 48 10	1 1 1 1
INPRO	7,7000	09:02	0.002	7.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	7.70 7.70	6.8500 8.3500	- - - -	- - - -	- - - -	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
INSTALKRK	38,3000	10:23	0.001	38.30	1.06 %	152	37.5000	37.9000	117	0	0	[+]
INK	38.30 38.30	33.8000 41.2000	- - - -	- - - -	- - - -	1 3 1 1	102 102 40 61	37.4000 37.3000 37.2000 37.0000	38.1000 38.3000 38.4000 38.5000	51 4 40 61	1 1 1 2
INTERBUD	1,5750	11:56	0.068	-	0 %	32	1.4300	1.5750	207	-	0	[+]
ITB	- -	1.5350 1.8750	- - - -	- - - -	- - - -	1 1 2 1	367 495 465 277	1.4100 1.4050 1.4000 1.3200	1.5800 1.5950 1.6000 1.6450	647 55 298 984	1 1 1 1
INTERCARS	780,0000	11:10	1.421	765.00	-0.51 %	0	0.0000	0.0000	0	1	1 103	[+]
CAR	765.00 785.00	742.0000 906.0000	- - - -	- - - -	- - - -	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
INTERSPPL	0,3750	10:01	3.135	0.38	4.17 %	0	0.0000	0.0000	0	3	1	[+]
IPO	0.38 0.38	0.3450 0.4210	- - - -	- - - -	- - - -	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
INTROL	7,9000	09:09	0.002	7.90	-1.25 %	0	0.0000	0.0000	0	0	0	[+]
INL	7.90 7.90	7.0000 8.5200	- - - -	- - - -	- - - -	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
IPOPEMA	7,3200	09:54	0.221	7.32	0.00 %	2185	7.2200	7.3200	429	0	2	[+]
IPE	7.22 7.32	6.6800 8.1600	- - - -	- - - -	- - - -	1 1 1 1	3 200 266 90	7.1000 7.0200 7.0000 6.8600	7.3800 7.4000 7.4200 7.4400	335 1004 586 139	2 3 3 1
IZOLACJA	3,5900	10:14	0.031	3.75	-2.97 %	129	3.7000	3.7500	72	0	0	[+]
IZO	3.59 3.75	3.2400 3.9600	- - - -	- - - -	- - - -	1 1 1 1	4 673 13 1000	3.5500 3.5400 3.5000 3.3800	3.7600 3.8600 3.8800 3.9800	274 630 544 598	1 1 2 1
IZOSTAL	3,1500	10:53	14.632	3.10	1.94 %	10	3.1100	3.1500	1993	15	46	[+]
IZS	3.10 3.15	2.7800 3.3800	- - - -	- - - -	- - - -	3 1 2 4	1046 700 763 2200	3.1000 3.0900 3.0800 3.0700	3.1600 3.1700 3.1800 3.1900	1609 2608 1115 2815	3 2 2 3
JRHOLDING	4,4600	11:08	2.012	4.50	-1.11 %	0	0.0000	0.0000	0	2	9	[+]
JRH	4.46 4.61	4.9400 6.0200	- - - -	- - - -	- - - -	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
JSW	26,1000	11:10	70.59	25.82	1.08 %	0	0.0000	0.0000	0	71	1 848	[+]
JSW	25.82 26.35	24.5100 29.9500	- - - -	- - - -	- - - -	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
JWWINVEST	2,9500	10:50	0.613	2.95	0.34 %	350	2.9000	2.9500	195	1	2	[+]
JWW	2.95 2.95	2.5400 3.1000	- - - -	- - - -	- - - -	2 2 2 1	240 222 217 200	2.8600 2.8500 2.8400 2.8300	2.9700 2.9800 2.9900 3.0000	802 200 522 700	2 1 2 1
KCI	0,8720	10:47	0.06	0.87	-1.36 %	0	0.0000	0.0000	0	0	0	[+]
KCI	0.87 0.87	0.8260 1.0050	- - - -	- - - -	- - - -	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
KERNEL	19,4000	10:49	0.948	19.28	-0.31 %	0	0.0000	0.0000	0	1	18	[+]
KER	19.16 19.46	17.2200 21.0000	- - - -	- - - -	- - - -	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
KETY	1 233,0000	11:13	2.812	1,227.00	1.07 %	25	1234.0000	1237.0000	28	3	3 463	[+]
KTY	1,225.00 1,242.00	1100.0000 1344.0000	- - - -	- - - -	- - - -	1 3 3 6	5 21 71 251	1233.0000 1232.0000 1231.0000 1230.0000	1238.0000 1239.0000 1240.0000 1241.0000	26 55 42 20	3 5 3 2
KGHM	390,9500	11:12	290.142	386.00	1.74 %	126	392.5000	392.6000	129	290	113 901	[+]
KGH	386.00 396.40	311.6000 380.8000	- - - -	- - - -	- - - -	1 1 2 2	150 66 121 52	392.4500 392.3500 392.3000 392.2500	392.6500 392.7000 392.7500 392.8000	150 70 30 188	1 1 1 2
KGL	10,3000	09:00	0.001	10.30	-1.90 %	0	0.0000	0.0000	0	0	0	[+]
KGL	10.30 10.30	9.2000 11.2000	- - - -	- - - -	- - - -	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
KINOPOL	19,9500	10:51	0.367	20.10	0.76 %	851	19.8000	20.0000	875	0	7	[+]
KPL	19.90 20.10	17.5000 21.3000	- - - -	- - - -	- - - -	2 1 4 1	555 500 1861 27	19.7000 19.6500 19.6000 19.5500	20.1000 20.2000 20.3000 20.4000	450 550 880 250	1 2 2 1
KOGENERA	74,0000	11:05	0.717	74.40	0.54 %	0	0.0000	0.0000	0	1	53	[+]
KGN	73.30 74.40	73.3000 89.5000	- - - -	- - - -	- - - -	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
KOMPAP	23,6000	11:10	0.007	23.20	1.72 %	0	0.0000	0.0000	0	0	0	[+]
KMP	23.20 23.60	17.9000 21.6000	- - - -	- - - -	- - - -	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
KOMPUTRON	5,9700	09:47	3.819	6.00	-0.50 %	0	0.0000	0.0000	0	4	22	[+]
KOM	5.86 6.00	5.4000 6.5800	- - - -	- - - -	- - - -	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
KPPD	21,0000	09:00	5	-	0 %	610	19.5000	20.4000	375	-	0	[+]
KPD	- -	18.9000 23.0000	09:37 10:01 12:06 12:06	1 33 19 40	20,0000 20,0000 20,0000 19,9000	1 1 1 1	167 20 69 500	19.4000 19.3000 19.2000 18.5000	21.0000 22.0000 22.6000 23.4000	160 20 82 27	2 1 1 1
KRAKCHEM	0,2900	10:04	13.016	0.29	-0.68 %	25384	0.2920	0.2950	28733	13	4	[+]
KCH	0.29 0.30	0.2680 0.3260	- - - -	- - - -	- - - -	6 2 2 1	18250 352 1300 1000	0.2900 0.2880 0.2850 0.2840	0.2980 0.2990 0.3000 0.3050	26987 4000 28471 10	4 1 2 1
KRKA	1 128,0000	09:15	0.001	1,128.00	0.89 %	0	0.0000	0.0000	0	0	1	[+]
KRK	1,128.00 1,128.00	974.0000 1190.0000	- - - -	- - - -	- - - -	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
KRUK	403,7000	11:12	9.825	406.90	0.12 %	15	403.9000	404.0000	6	10	3 972	[+]
KRU	401.40 408.30	373.9000 456.9000	- - - -	- - - -	- - - -	1 3 1 3	1 28 12 36	403.8000 403.7000 403.6000 403.5000	404.2000 404.3000 404.4000 404.5000	31 12 56 38	2 1 2 2
KRVITAMIN	12,2000	09:00	0.005	12.20	-5.79 %	0	0.0000	0.0000	0	0	0	[+]
KVT	12.20 12.20	11.2500 13.7500	- - - -	- - - -	- - - -	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
KSGAGRO	3,5700	09:40	0.03	3.57	0.42 %	0	0.0000	0.0000	0	0	0	[+]
KSG	3.57 3.57	3.3200 4.0500	- - - -	- - - -	- - - -	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
LARQ	2,4500	10:13	2.021	2.41	-0.81 %	0	0.0000	0.0000	0	2	5	[+]
LRQ	2.40 2.46	1.8200 2.2200	- - - -	- - - -	- - - -	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
LENA	2,2900	09:40	16.524	2.31	-0.43 %	812	2.2800	2.3300	780	17	38	[+]
LEN	2.29 2.31	2.0800 2.5400	- - - -	- - - -	- - - -	2 3 1 1	170 2016 8 800	2.2700 2.2600 2.2500 2.2400	2.3400 2.3500 2.3600 2.3700	763 1652 2911 1627	1 3 2 2
LENTEX	7,0600	10:59	5.088	7.10	-1.67 %	0	0.0000	0.0000	0	5	36	[+]
LTX	7.06 7.10	6.3400 7.7400	- - - -	- - - -	- - - -	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
LESS	0,2340	09:05	10.007	0.24	-0.43 %	0	0.0000	0.0000	0	10	2	[+]
LES	0.23 0.24	0.2300 0.2800	- - - -	- - - -	- - - -	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
LIBET	1,4600	10:55	2.21	1.47	0.00 %	1310	1.3350	1.3850	1000	2	3	[+]
LBT	1.46 1.47	1.2600 1.5400	- - - -	- - - -	- - - -	2 1 1 1	3609 3 3 200	1.3150 1.3100 1.2850 1.2800	1.4050 1.4150 1.4200 1.4250	6113 335 1682 5000	3 1 1 1
LOKUM	25,2000	09:18	0.027	24.80	0.00 %	45	24.3000	24.8000	95	0	1	[+]
LKD	24.80 25.20	22.4000 27.2000	- - - -	- - - -	- - - -	5 3 1 2	135 107 42 44	24.2000 24.0000 23.8000 23.6000	25.0000 25.2000 25.4000 25.5000	510 85 70 64	7 2 3 2
LPP	19 240,0000	11:12	3.416	19,000.00	1.64 %	0	0.0000	0.0000	0	3	65 003	[+]
LPP	18,710.00 19,290.00	19910.0000 24320.0000	- - - -	- - - -	- - - -	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
LSISOFT	45,0000	10:43	0.06	45.10	-2.17 %	0	0.0000	0.0000	0	0	3	[+]
LSI	45.00 45.10	39.6000 48.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	13,2500	11:12	86.268	13.11	1.07 %	636	13.2200	13.2500	18947	86	1 134	[+]
LBW	12.99 13.26	8.5450 10.4300	- - - -	- - - -	- - - -	1 2 4 2	238 193 446 488	13.2100 13.2000 13.1900 13.1800	13.2600 13.3000 13.3100 13.3300	2330 378 177 1530	3 3 1 1
MABION	7,6000	11:12	11.521	7.68	-0.26 %	2	7.5100	7.5800	2	12	87	[+]
MAB	7.42 7.68	6.7900 8.2900	- - - -	- - - -	- - - -	1 1 2 3	2 2 1784 6	7.5000 7.4700 7.4600 7.4500	7.5900 7.6000 7.6100 7.6200	844 506 2 380	1 4 1 2
MAKARONPL	22,5500	11:04	5.474	22.40	0.89 %	218	22.2000	22.5500	9	5	123	[+]
MAK	22.20 22.60	19.4400 23.7500	- - - -	- - - -	- - - -	1 1 2 5	87 72 41 152	22.1500 22.1000 22.0500 22.0000	22.6000 22.6500 22.7000 22.7500	2705 24 130 140	4 1 3 2
MANGATA	66,0000	11:13	0.16	67.40	0.00 %	10	66.0000	66.8000	30	0	11	[+]
MGT	66.00 67.40	64.6000 78.6000	- - - -	- - - -	- - - -	1 1 1 1	79 60 100 40	65.4000 65.2000 65.0000 63.8000	67.0000 67.6000 67.8000 68.8000	110 54 58 55	1 1 2 1
MARVIPOL	8,3800	10:36	1.133	8.40	0.24 %	988	8.3600	8.3800	830	1	10	[+]
MVP	8.36 8.40	7.7800 9.5000	- - - -	- - - -	- - - -	4 2 2 2	22 1130 149 473	8.2800 8.2600 8.2400 8.2200	8.4600 8.4800 8.5200 8.5400	110 881 110 65	1 2 1 1
MAXCOM	6,5000	15:44	0.502	-	0 %	20	5.9600	6.2000	71	-	0	[+]
MXC	- -	5.5400 6.7400	- - - -	- - - -	- - - -	1 1 1 1	8 664 2 260	5.9200 5.9000 5.8800 5.8600	6.2200 6.3000 6.3400 6.3600	938 239 214 232	2 1 2 1
MBANK	1 433,0000	11:12	11.531	1,457.00	-1.65 %	5	1431.0000	1432.0000	127	12	16 676	[+]
MBK	1,425.00 1,473.00	1124.0000 1373.0000	- - - -	- - - -	- - - -	5 6 2 2	48 64 22 16	1430.5000 1430.0000 1429.5000 1429.0000	1432.5000 1433.0000 1433.5000 1434.0000	12 27 29 30	2 3 3 4
MCI	28,1000	10:02	0.375	27.90	-0.35 %	0	0.0000	0.0000	0	0	10	[+]
MCI	27.80 28.10	25.3000 30.9000	- - - -	- - - -	- - - -	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
MDIENERGIA	1,8250	10:57	37.799	1.80	1.39 %	1050	1.7900	1.8300	572	38	68	[+]
MDI	1.77 1.86	2.4300 2.9700	- - - -	- - - -	- - - -	5 2 1 1	8870 4545 1630 2000	1.7800 1.7700 1.7600 1.7550	1.8350 1.8450 1.8500 1.8600	500 800 4500 1727	1 1 1 1
MEDICALG	26,8000	11:05	3.127	27.25	-1.11 %	0	0.0000	0.0000	0	3	84	[+]
MDG	26.70 27.40	25.3500 30.9500	- - - -	- - - -	- - - -	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
MEDINICE	81,7000	11:11	6.233	82.00	0.99 %	23	81.7000	82.4000	17	6	507	[+]
ICE	80.40 82.50	65.1000 79.5000	- - - -	- - - -	- - - -	1 2 1 2	20 85 3 28	81.5000 81.3000 81.2000 81.1000	82.5000 83.0000 83.6000 84.0000	212 408 48 153	3 4 1 3
MENNICA	42,0000	11:13	0.382	43.00	-1.64 %	0	0.0000	0.0000	0	0	16	[+]
MNC	41.70 43.00	37.4000 45.6000	- - - -	- - - -	- - - -	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
MERCATOR	50,3000	11:09	2.939	50.50	-0.40 %	93	49.8500	50.1000	51	3	148	[+]
MRC	49.85 51.10	51.1000 62.3000	- - - -	- - - -	- - - -	4 2 2 1	53 65 52 100	49.8000 49.7000 49.6500 49.6000	50.2000 50.4000 50.5000 50.6000	100 41 51 769	1 1 1 2
MERCOR	14,3500	11:07	0.028	14.35	0.00 %	8	14.4000	14.4500	3	0	0	[+]
MCR	14.35 14.45	13.9000 16.9000	- - - -	- - - -	- - - -	2 2 1 4	96 154 1 142	14.3500 14.3000 14.2500 14.2000	14.5000 14.5500 14.7000 14.9000	543 650 847 2	2 2 2 2
MEXPOLSKA	3,7200	09:00	0.002	3.72	0.00 %	4115	3.6400	3.7200	396	0	0	[+]
MEX	3.72 3.72	3.2600 3.9800	- - - -	- - - -	- - - -	1 1 1 3	2950 250 200 289	3.6300 3.6200 3.6100 3.6000	3.7300 3.7400 3.7500 3.7600	89 640 1808 1010	1 2 4 3
MFO	29,2000	10:31	0.245	29.10	-0.68 %	50	30.0000	29.4000	10	0	7	[+]
MFO	29.10 29.60	29.1000 35.5000	- - - -	- - - -	- - - -	1 1 2 1	107 340 6456 47	29.2000 29.1000 29.0000 28.6000	29.5000 29.6000 29.7000 29.9000	100 115 64 183	1 1 2 2
MILKILAND	1,6500	11:04	9.065	1.63	0.73 %	0	0.0000	0.0000	0	9	15	[+]
MLK	1.63 1.65	1.4820 1.8100	- - - -	- - - -	- - - -	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
MILLENNIUM	21,0000	11:12	199.189	21.00	0.48 %	766	20.9000	20.9200	395	199	4 196	[+]
MIL	20.90 21.30	17.8600 21.8200	- - - -	- - - -	- - - -	3 4 3 2	1786 1610 752 530	20.8900 20.8800 20.8700 20.8500	20.9300 20.9400 20.9500 20.9600	599 696 1002 912	3 3 3 3
MIRACULUM	0,5340	10:45	2.1	0.56	-4.64 %	3580	0.5320	0.5620	2450	2	1	[+]
MIR	0.53 0.56	0.5400 0.6560	- - - -	- - - -	- - - -	1 1 1 1	10 11200 4800 2520	0.5300 0.5240 0.5220 0.5160	0.5660 0.5700 0.5740 0.5880	54 1320 13100 2430	1 1 1 1
MIRBUD	11,0300	11:12	21.814	11.10	0.27 %	0	0.0000	0.0000	0	22	241	[+]
MRB	10.95 11.15	10.2800 12.5600	- - - -	- - - -	- - - -	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
MLPGROUP	103,5000	10:31	0.529	106.00	-2.36 %	50	104.0000	105.0000	109	1	55	[+]
MLG	103.50 106.00	99.6000 121.5000	- - - -	- - - -	- - - -	1 2 3 1	241 150 374 48	103.5000 103.0000 102.5000 101.0000	106.0000 106.5000 107.0000 107.5000	183 165 50 111	1 1 1 3
MLSYSTEM	14,9800	11:09	1.025	14.88	-1.19 %	438	14.9800	15.0000	200	1	15	[+]
MLS	14.88 15.00	13.5400 16.5400	- - - -	- - - -	- - - -	1 1 1 3	62 1 600 1201	14.9000 14.8800 14.8600 14.8400	15.0200 15.0600 15.0800 15.1000	1400 2 11 1476	2 2 1 1
MOBRUK	357,0000	11:12	1.079	354.50	0.56 %	63	354.0000	355.5000	9	1	383	[+]
MBR	353.00 358.50	324.0000 396.0000	- - - -	- - - -	- - - -	1 3 3 1	9 21 25 29	353.5000 353.0000 352.0000 351.5000	357.0000 357.5000 358.0000 358.5000	1 18 4 71	1 1 2 3
MODIVO	90,3200	11:12	243.478	92.50	-1.83 %	84	89.2200	89.2400	67	243	21 977	[+]
MDV	89.00 92.50	72.4400 88.5200	- - - -	- - - -	- - - -	2 1 1 2	22 90 150 600	89.2000 89.1600 89.1200 89.1000	89.2600 89.2800 89.3000 89.3200	79 169 225 132	1 2 4 2
MOJ	1,6000	16:04	0.4	-	0 %	4800	1.5800	1.6800	10477	-	0	[+]
MOJ	- -	1.4500 1.7700	- - - -	- - - -	- - - -	1 1 1 1	1000 500 10 1000	1.5100 1.4400 1.4000 1.3000	1.6900 1.7400 1.7500 1.7900	5766 3400 1100 750	2 2 1 1
MOL	46,3600	11:11	75.318	47.98	-0.86 %	1000	46.3400	46.8800	1000	75	3 502	[+]
MOL	46.30 47.98	40.9000 49.9800	- - - -	- - - -	- - - -	1 1 1 1	34 1000 10 5	46.3200 46.2800 45.6400 45.4800	46.9000 46.9600 47.3800 47.9800	3 1000 2 394	1 1 1 2
MOLECURE	5,7400	11:08	4.975	5.74	0.00 %	0	0.0000	0.0000	0	5	28	[+]
MOC	5.70 5.80	5.0700 6.1900	- - - -	- - - -	- - - -	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
MONNARI	6,0400	10:10	2.371	5.90	0.67 %	100	5.9200	6.0400	827	2	14	[+]
MON	5.86 6.04	5.2400 6.4000	- - - -	- - - -	- - - -	2 2 2 1	150 520 307 300	5.9000 5.8800 5.8600 5.8400	6.0600 6.0800 6.1000 6.1200	340 100 8242 540	1 1 4 2
MOSTALPLC	11,7500	10:02	0.003	11.95	-1.26 %	0	0.0000	0.0000	0	0	0	[+]
MSP	11.75 11.95	11.7000 14.3000	- - - -	- - - -	- - - -	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
MOSTALWAR	3,8500	10:32	26.602	3.85	2.94 %	373	3.8500	3.8800	40	27	107	[+]
MSW	3.85 4.18	3.5400 4.3200	- - - -	- - - -	- - - -	1 1 1 1	5 5 5 143	3.8300 3.8200 3.8100 3.7500	3.8900 3.9100 3.9400 3.9500	70 40 40 100	1 1 1 1
MOSTALZAB	6,3500	11:12	4.731	6.41	-0.63 %	0	0.0000	0.0000	0	5	30	[+]
MSZ	6.32 6.41	5.6300 6.8700	- - - -	- - - -	- - - -	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
MOVIEGAMES	7,6500	09:01	0.001	7.65	0.00 %	50	7.4100	7.6300	55	0	0	[+]
MOV	7.65 7.65	7.0200 8.5600	- - - -	- - - -	- - - -	2 1 2 1	134 38 52 2	7.4000 7.3000 7.2400 7.2300	7.6400 7.6500 7.6600 7.6800	50 3677 100 15	1 2 1 1
MURAPOL	42,3000	11:03	2.927	42.30	0.24 %	0	0.0000	0.0000	0	3	124	[+]
MUR	42.05 42.45	37.6500 45.9500	- - - -	- - - -	- - - -	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
MUZA	9,3500	15:31	100	-	0 %	1	9.2000	9.4500	801	-	0	[+]
MZA	- -	8.4500 10.2000	12:16 11:54 12:42 12:42	1 600 234 13	9,7500 9,3500 9,3500 9,5000	1 2 3 1	495 835 502 1000	9.0500 9.0000 8.7500 8.6000	9.7000 9.8000 9.9000 10.0000	599 1000 492 500	1 1 1 1
MWTRADE	3,5400	11:12	0.002	-	0 %	33	3.3800	3.5600	200	-	0	[+]
MWT	- -	3.2600 3.9800	- - - -	- - - -	- - - -	2 1 1 2	553 1000 1000 1001	3.3400 3.3200 3.3000 3.2600	3.5800 3.6000 3.6200 3.6800	1000 650 488 101	1 1 1 2
NANOGROUP	2,2600	10:21	4.051	2.29	-1.31 %	3249	2.2600	2.2700	1480	4	9	[+]
NNG	2.26 2.29	2.0900 2.5500	- - - -	- - - -	- - - -	1 5 1 1	221 2827 750 500	2.2550 2.2500 2.2400 2.2350	2.2900 2.3000 2.3200 2.3350	521 10583 290 960	1 3 1 1
NEPTIS	15,1000	10:19	0.008	14.70	2.72 %	75	14.7000	15.0000	271	0	0	[+]
YAN	14.70 15.10	13.5000 16.5000	- - - -	- - - -	- - - -	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	646 535 942 470	2 3 5 1
NEUCA	725,0000	11:13	0.526	734.00	-0.68 %	0	0.0000	0.0000	0	1	383	[+]
NEU	722.00 736.00	665.0000 811.0000	- - - -	- - - -	- - - -	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
NEWAG	97,0000	11:09	4.111	98.60	-0.92 %	46	96.6000	97.0000	3	4	399	[+]
NWG	95.50 98.70	99.9000 122.0000	- - - -	- - - -	- - - -	2 1 2 4	117 5 293 313	96.5000 96.3000 96.1000 96.0000	97.2000 97.4000 97.5000 97.6000	20 27 20 30	1 1 1 1
NEXITY	0,8700	09:02	0.554	0.87	0.00 %	0	0.0000	0.0000	0	1	0	[+]
NXG	0.87 0.87	1.0000 1.2200	- - - -	- - - -	- - - -	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
NOCTILUCA	98,3000	10:47	0.303	99.00	-0.41 %	193	98.3000	98.4000	40	0	30	[+]
NCL	98.30 99.00	90.0000 110.0000	- - - -	- - - -	- - - -	2 2 6 1	1014 52 190 15	98.2000 98.1000 98.0000 97.6000	99.0000 99.1000 99.2000 99.4000	111 1 20 368	5 1 1 1
NOVAVISGR	0,6440	10:44	9.609	0.63	0.78 %	0	0.0000	0.0000	0	10	6	[+]
NVG	0.63 0.64	0.6270 0.7650	- - - -	- - - -	- - - -	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
NOVITA	107,5000	13:56	0.088	-	0 %	0	0.0000	0.0000	0	-	0	[+]
NVT	- -	97.8000 119.0000	- - - -	- - - -	- - - -	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
NTCAPITAL	0,6040	10:38	0.062	0.60	0.00 %	2000	0.5840	0.6040	2384	0	0	[+]
NTC	0.58 0.60	0.5280 0.6440	- - - -	- - - -	- - - -	1 2 1 1	500 17650 345 500	0.5720 0.5700 0.5680 0.5660	0.6060 0.6080 0.6120 0.6140	499 500 500 500	1 1 1 1
NTTSYSTEM	12,7500	09:40	0.12	12.75	0.00 %	1501	12.5000	12.7500	1824	0	2	[+]
NTT	12.70 12.75	10.9000 13.3000	- - - -	- - - -	- - - -	2 3 2 1	651 458 316 100	12.4500 12.4000 12.3500 12.2500	12.8500 12.9500 13.0500 13.1000	36 500 605 1063	1 1 1 3
ODLEWNIE	22,3000	11:00	16.547	22.10	2.76 %	0	0.0000	0.0000	0	17	371	[+]
ODL	21.80 22.80	15.9500 19.4500	- - - -	- - - -	- - - -	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
ONDE	8,1000	11:11	11.245	8.17	-1.58 %	0	0.0000	0.0000	0	11	91	[+]
OND	8.08 8.20	7.7700 9.4900	- - - -	- - - -	- - - -	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
ONEMORE	2,3700	11:11	63.224	2.41	-1.25 %	250	2.4100	2.4500	945	63	153	[+]
OML	2.33 2.47	2.4600 3.0000	- - - -	- - - -	- - - -	4 3 2 2	4256 6390 2111 8761	2.4000 2.3800 2.3700 2.3600	2.4600 2.4700 2.4800 2.4900	1346 13883 3836 4000	2 7 3 3
ONESANO	0,6000	10:34	0.95	0.60	3.45 %	28	0.5820	0.6000	9498	1	1	[+]
ONO	0.60 0.60	0.5800 0.7080	- - - -	- - - -	- - - -	1 1 1 2	500 50 50 110	0.5800 0.5780 0.5760 0.5740	0.6100 0.6120 0.6140 0.6160	5050 50 50 50	2 1 1 1
OPONEOPL	100,2000	11:06	3.379	102.20	-1.96 %	104	100.4000	101.6000	213	3	343	[+]
OPN	99.80 102.20	85.5000 104.2000	- - - -	- - - -	- - - -	1 2 2 2	3 31 64 51	100.2000 100.0000 99.8000 99.2000	101.8000 102.0000 102.6000 103.0000	110 177 109 693	2 2 2 10
OPTEAM	5,8000	10:53	0.843	5.80	0.00 %	0	0.0000	0.0000	0	1	5	[+]
OPM	5.75 5.80	6.3500 7.7500	- - - -	- - - -	- - - -	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
ORANGEPL	15,3750	11:12	358.909	15.54	-2.13 %	0	0.0000	0.0000	0	359	5 539	[+]
OPL	15.31 15.66	14.8050 18.0950	- - - -	- - - -	- - - -	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
ORCOGROUP	3,8800	09:00	0.032	3.88	0.00 %	4161	3.5600	3.8800	1619	0	0	[+]
OPG	3.88 3.88	3.1600 3.8400	- - - -	- - - -	- - - -	1 1 1 1	398 372 828 150	3.5400 3.5000 3.3000 3.2000	3.9400 4.3600 4.4800 4.5200	140 341 1096 17123	1 1 2 1
OTLOG	16,2000	11:06	5.759	16.26	-0.86 %	300	16.2600	16.3400	4	6	95	[+]
OTS	15.92 16.70	12.1200 14.8000	- - - -	- - - -	- - - -	1 1 1 1	92 122 29 180	16.2400 16.2000 15.9000 15.6800	16.3800 16.4000 16.5000 16.5400	180 80 490 5	1 1 1 1
OTMUCHOW	4,9900	09:00	0.001	4.99	-2.16 %	300	4.9400	4.9900	600	0	0	[+]
OTM	4.99 4.99	4.9400 6.0200	- - - -	- - - -	- - - -	1 1 2 1	550 420 510 100	4.9200 4.9000 4.8600 4.8400	5.0000 5.0400 5.1000 5.1600	500 1489 253 61	1 1 1 1
PANOVA	15,7500	15:11	0.323	-	0 %	222	15.6000	15.7500	138	-	0	[+]
NVA	- -	14.2000 17.3000	- - - -	- - - -	- - - -	1 2 1 3	215 145 500 819	15.5500 15.5000 15.4500 15.3500	15.8500 15.9000 16.0000 16.1000	222 5000 111 1098	1 1 1 2
PASSUS	118,0000	11:09	1.293	119.60	-0.67 %	13	118.0000	118.8000	31	1	153	[+]
PAS	118.00 119.80	108.6000 132.6000	- - - -	- - - -	- - - -	1 1 4 5	10 20 64 38	117.8000 117.6000 117.4000 117.2000	119.0000 119.6000 119.8000 120.4000	30 19 48 20	1 3 2 1
PATENTUS	2,7600	09:15	5.022	2.69	0.36 %	0	0.0000	0.0000	0	5	13	[+]
PAT	2.60 2.76	2.3900 2.9100	- - - -	- - - -	- - - -	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
PCCEXOL	1,9200	11:08	26.423	1.94	0.00 %	0	0.0000	0.0000	0	26	51	[+]
PCX	1.92 1.94	1.7800 2.1700	- - - -	- - - -	- - - -	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
PCCROKITA	66,7000	11:05	0.738	66.70	0.60 %	0	0.0000	0.0000	0	1	49	[+]
PCR	66.40 67.00	62.4000 76.2000	- - - -	- - - -	- - - -	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
PCFGROUP	3,3450	10:08	1.503	3.29	1.98 %	20	3.3050	3.3450	218	2	5	[+]
PCF	3.29 3.35	3.2100 3.9200	- - - -	- - - -	- - - -	1 1 1 1	311 311 9972 100	3.3000 3.2950 3.2900 3.2800	3.3500 3.3550 3.3600 3.3850	74 444 700 822	1 1 1 2
PEKABEX	10,4400	11:04	2.349	10.60	0.38 %	289	10.4000	10.4800	56	2	25	[+]
PBX	10.44 10.60	8.3700 10.2200	- - - -	- - - -	- - - -	2 1 2 1	93 3 703 1500	10.3800 10.3600 10.3400 10.3200	10.5000 10.5600 10.5800 10.6000	840 4000 4 183	1 1 1 3
PEKAO	233,5000	11:12	91.628	232.70	0.34 %	0	0.0000	0.0000	0	92	21 383	[+]
PEO	232.10 234.70	219.4000 268.0000	- - - -	- - - -	- - - -	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
PEPCO	34,9800	11:13	68.179	34.58	0.52 %	0	0.0000	0.0000	0	68	2 379	[+]
PCO	34.58 35.17	30.9600 37.8400	- - - -	- - - -	- - - -	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
PEPEES	0,8000	09:56	0.045	0.82	-1.23 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.80 0.82	0.7540 0.9180	- - - -	- - - -	- - - -	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
PGE	9,9980	11:12	858.903	10.00	0.77 %	0	0.0000	0.0000	0	859	8 550	[+]
PGE	9.86 10.10	9.7200 11.8800	- - - -	- - - -	- - - -	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
PGFGROUP	0,5280	09:43	5.58	0.54	-1.68 %	0	0.0000	0.0000	0	6	3	[+]
PGV	0.52 0.54	0.5030 0.6130	- - - -	- - - -	- - - -	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
PHARMENA	3,2200	09:57	0.01	3.21	0.31 %	0	0.0000	0.0000	0	0	0	[+]
PHR	3.21 3.22	2.8800 3.5200	- - - -	- - - -	- - - -	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
PHN	9,3400	09:00	0.129	9.34	-0.21 %	448	9.3600	9.4400	183	0	1	[+]
PHN	9.34 9.34	8.6200 10.5000	- - - -	- - - -	- - - -	1 2 4 1	415 1220 1265 180	9.3400 9.3200 9.3000 9.2800	9.4600 9.4800 9.5000 9.5200	1082 310 570 266	2 2 3 2
PHOTON	1,2300	10:41	4.558	1.18	2.50 %	0	0.0000	0.0000	0	5	6	[+]
PEN	1.18 1.23	1.3800 1.6800	- - - -	- - - -	- - - -	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
PKNORLEN	130,2800	11:13	803.581	133.12	-0.09 %	483	130.2400	130.3000	352	804	105 080	[+]
PKN	128.72 133.22	127.8000 156.1600	- - - -	- - - -	- - - -	2 3 2 2	68 189 366 399	130.2200 130.2000 130.1800 130.1600	130.3200 130.3400 130.3600 130.3800	214 708 411 260	2 5 3 1
PKOBP	106,3200	11:13	534.653	106.62	0.42 %	633	106.3000	106.3400	341	535	56 790	[+]
PKO	105.54 107.40	93.3300 114.0600	- - - -	- - - -	- - - -	3 5 8 3	819 1172 1340 717	106.2800 106.2600 106.2400 106.2200	106.3600 106.3800 106.4000 106.4200	244 501 555 320	2 3 2 1
PKPCARGO	10,8800	11:11	66.028	10.97	0.28 %	0	0.0000	0.0000	0	66	720	[+]
PKP	10.82 11.00	13.9100 16.9900	- - - -	- - - -	- - - -	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
PLAYWAY	245,0000	11:08	0.601	245.00	0.41 %	12	244.0000	245.0000	50	1	146	[+]
PLW	242.00 246.00	223.0000 272.0000	- - - -	- - - -	- - - -	1 2 1 3	12 32 18 46	243.5000 243.0000 242.5000 242.0000	245.5000 246.0000 246.5000 247.0000	110 225 20 90	4 4 1 3
PLAZACNTR	1,2620	10:52	2.6	1.29	-1.87 %	0	0.0000	0.0000	0	3	3	[+]
PLZ	1.26 1.29	1.3460 1.6420	- - - -	- - - -	- - - -	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
POINTGROUP	2,0000	09:00	0.007	2.00	0.00 %	4184	1.9550	1.9950	2300	0	0	[+]
PGM	2.00 2.00	1.8000 2.2000	- - - -	- - - -	- - - -	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0000 2.0300 2.0400 2.0500	1517 3800 3688 446	3 1 1 1
POLENERGIA	60,1000	11:05	3.101	61.00	-2.28 %	0	0.0000	0.0000	0	3	186	[+]
PEP	59.50 61.10	45.7500 55.8000	- - - -	- - - -	- - - -	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
POLICE	7,4000	10:51	0.129	7.40	0.00 %	0	0.0000	0.0000	0	0	1	[+]
PCE	7.36 7.56	7.1000 8.6600	- - - -	- - - -	- - - -	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
POLIMEXMS	7,9400	11:11	217.846	7.90	1.15 %	0	0.0000	0.0000	0	218	1 732	[+]
PXM	7.83 8.06	7.1800 8.7700	- - - -	- - - -	- - - -	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
POLTREG	18,9500	10:42	0.276	18.65	0.00 %	210	18.5000	18.9500	251	0	5	[+]
PTG	18.50 18.95	17.2000 21.0000	- - - -	- - - -	- - - -	1 2 1 4	100 144 300 249	18.4000 18.2000 18.0500 18.0000	19.0000 19.3500 19.7000 19.8000	5118 1581 157 1185	1 1 1 1
POLWAX	1,0000	11:00	0.495	1.01	0.00 %	0	0.0000	0.0000	0	0	1	[+]
PWX	1.00 1.01	0.8840 1.0800	- - - -	- - - -	- - - -	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
PRAGMAINK	3,2800	10:08	0.01	3.28	0.00 %	200	3.1000	3.3000	20	0	0	[+]
PRI	3.28 3.28	2.9400 3.5800	- - - -	- - - -	- - - -	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 77 20 70	1 2 1 2
PROCHEM	23,6000	10:56	0.013	24.40	0.00 %	300	23.5000	23.6000	317	0	0	[+]
PRM	23.60 24.40	21.7000 26.5000	- - - -	- - - -	- - - -	1 1 1 2	8 95 100 31	23.4000 22.8000 22.6000 22.5000	24.4000 24.7000 24.8000 25.0000	80 100 429 103	1 1 1 1
PROJPRZEM	17,5000	09:41	0.002	17.80	-1.13 %	0	0.0000	0.0000	0	0	0	[+]
PJP	17.50 17.80	15.7000 19.1000	- - - -	- - - -	- - - -	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
PROTEKTOR	1,2540	11:06	14.971	1.25	-0.48 %	0	0.0000	0.0000	0	15	19	[+]
PRT	1.23 1.26	1.1420 1.3940	- - - -	- - - -	- - - -	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
PTWP	133,5000	09:21	0.015	133.50	2.69 %	162	130.0000	133.5000	97	0	2	[+]
PTW	133.50 133.50	114.5000 139.5000	- - - -	- - - -	- - - -	1 1 1 3	1 75 28 11	129.5000 128.5000 127.5000 125.0000	134.0000 137.5000 138.0000 139.5000	239 33 27 65	2 1 2 2
PULAWY	49,4000	10:37	0.339	49.60	-1.98 %	0	0.0000	0.0000	0	0	17	[+]
ZAP	49.20 49.60	43.5000 53.0000	- - - -	- - - -	- - - -	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
PURE	2,4350	11:11	766.16	2.15	17.92 %	0	0.0000	0.0000	0	766	1 855	[+]
PUR	2.14 2.58	1.5760 1.9240	- - - -	- - - -	- - - -	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
PZU	67,8400	11:12	267.273	67.76	0.12 %	301	67.5200	67.5400	1422	267	18 077	[+]
PZU	67.34 67.98	57.7600 70.5600	- - - -	- - - -	- - - -	6 2 5 5	9389 557 1365 908	67.5000 67.4800 67.4600 67.4400	67.5600 67.5800 67.6000 67.6200	802 1162 816 1664	2 4 7 4
QNATECHNO	40,4000	11:12	0.229	41.10	-1.70 %	1	41.0000	41.1000	35	0	9	[+]
QNA	40.40 41.50	39.0000 47.6000	- - - -	- - - -	- - - -	1 1 1 4	10 190 50 83	40.6000 40.4000 40.3000 40.2000	41.2000 41.5000 41.6000 41.8000	35 211 120 7	1 2 1 1
QUERCUS	11,7200	10:52	14.765	11.86	-0.85 %	0	0.0000	0.0000	0	15	174	[+]
QRS	11.70 11.86	10.9000 13.3000	- - - -	- - - -	- - - -	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
RAFAMET	50,8000	11:01	0.266	51.60	-2.31 %	20	50.9000	52.8000	50	0	14	[+]
RAF	50.80 51.60	49.0000 59.8000	- - - -	- - - -	- - - -	1 1 1 4	100 150 100 64	50.8000 50.6000 50.1000 50.0000	52.9000 53.0000 53.9000 54.0000	39 80 30 50	1 1 1 1
RAINBOW	150,0000	11:07	9.685	151.40	0.27 %	0	0.0000	0.0000	0	10	1 458	[+]
RBW	148.90 152.00	129.6000 158.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RANKPROGR	4,5500	10:13	2.005	4.50	0.00 %	0	0.0000	0.0000	0	2	9	[+]
RNK	4.50 4.55	4.1300 5.0400	- - - -	- - - -	- - - -	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
RAWLPLUG	13,9000	11:10	0.605	14.35	0.72 %	0	0.0000	0.0000	0	1	8	[+]
RWL	13.90 14.35	12.6000 15.3000	- - - -	- - - -	- - - -	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
RELPOL	5,5800	09:00	0.002	5.58	-1.41 %	10	5.6200	5.6600	850	0	0	[+]
RLP	5.58 5.58	5.1200 6.2400	- - - -	- - - -	- - - -	1 4 1 2	300 239 10 30	5.6000 5.5600 5.5400 5.5200	5.6800 5.7200 5.7400 5.7600	46 829 10 1000	1 3 1 1
REMAK	11,1000	09:26	0.107	11.75	-5.53 %	300	12.2000	12.8000	204	0	1	[+]
RMK	11.10 11.75	11.9000 14.5000	- - - -	- - - -	- - - -	1 1 1 5	100 400 500 970	12.1500 12.1000 11.9500 11.9000	12.9000 12.9500 13.0500 13.1000	407 228 26 50	2 3 1 1
RENDER	75,4000	09:35	0.053	75.00	1.62 %	0	0.0000	0.0000	0	0	4	[+]
RND	75.00 75.40	68.4000 83.2000	- - - -	- - - -	- - - -	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
ROPCZYCE	26,7000	09:55	0.286	26.70	0.00 %	19	26.3000	26.7000	167	0	8	[+]
RPC	26.70 26.70	22.2000 27.0000	- - - -	- - - -	- - - -	1 2 4 1	20 54 89 295	26.2000 26.1000 26.0000 25.8000	26.8000 26.9000 27.0000 27.1000	20 1008 1306 119	1 2 4 1
RYVU	14,2000	11:10	8.59	14.20	-1.11 %	0	0.0000	0.0000	0	9	122	[+]
RVU	14.08 14.36	14.8200 18.1000	- - - -	- - - -	- - - -	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
SANOK	21,1000	10:30	1.025	21.00	0.48 %	0	0.0000	0.0000	0	1	22	[+]
SNK	21.00 21.10	19.3500 23.6000	- - - -	- - - -	- - - -	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
SANTANDER	49,0000	09:00	0.205	48.91	-0.10 %	0	0.0000	0.0000	0	0	10	[+]
SAN	48.91 49.00	41.3700 50.5600	- - - -	- - - -	- - - -	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
SANWIL	1,5100	10:17	0.175	1.47	0.33 %	199	1.4650	1.5050	45	0	0	[+]
SNW	1.47 1.51	1.1900 1.4500	- - - -	- - - -	- - - -	1 1 3 1	983 2322 11030 30	1.4600 1.4550 1.4500 1.4350	1.5100 1.5150 1.5200 1.5250	550 2028 5000 57	1 2 1 2
SCANWAY	338,0000	11:12	3.506	335.00	2.42 %	25	328.0000	331.0000	60	4	1 159	[+]
SCW	321.00 342.00	315.0000 383.0000	- - - -	- - - -	- - - -	3 2 4 2	17 25 119 230	327.0000 325.0000 324.0000 323.0000	332.0000 333.0000 334.0000 335.0000	85 508 105 107	6 2 1 3
SCPFL	123,2000	11:04	0.079	123.40	-0.16 %	3	122.2000	123.2000	8	0	10	[+]
SCP	122.00 123.40	104.4000 127.6000	- - - -	- - - -	- - - -	3 2 1 1	43 26 67 15	122.0000 121.4000 121.0000 120.8000	123.4000 123.6000 123.8000 124.6000	44 10 13 10	1 1 1 1
SECOGROUP	42,4000	10:40	0.001	42.40	-1.85 %	193	42.4000	43.2000	309	0	0	[+]
SWG	42.40 42.40	33.4000 40.6000	- - - -	- - - -	- - - -	1 1 1 1	11 115 1 86	42.2000 42.0000 41.6000 41.4000	44.2000 44.4000 45.6000 45.8000	116 170 100 66	2 1 1 2
SEKO	11,8000	11:12	2.077	11.70	0.00 %	7	11.6000	11.7000	286	2	24	[+]
SEK	11.55 11.80	10.3500 12.6500	- - - -	- - - -	- - - -	1 3 1 2	500 400 113 501	11.5500 11.5000 11.4500 11.4000	11.8000 11.8500 11.9000 11.9500	1667 543 682 1599	5 3 5 6
SELENAFM	48,8000	10:47	1.872	48.80	1.24 %	0	0.0000	0.0000	0	2	91	[+]
SEL	47.80 48.80	45.0000 55.0000	- - - -	- - - -	- - - -	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
SELVITA	31,1500	10:48	3.363	31.60	-1.58 %	0	0.0000	0.0000	0	3	106	[+]
SLV	31.15 31.70	26.6500 32.5500	- - - -	- - - -	- - - -	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	0,4570	09:08	2	0.46	-0.44 %	0	0.0000	0.0000	0	2	1	[+]
SFS	0.46 0.46	0.4280 0.5220	- - - -	- - - -	- - - -	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
SHOPER	41,3500	11:07	3.069	42.60	-0.60 %	50	41.6000	42.2500	7	3	128	[+]
SHO	41.20 42.60	39.0000 47.6000	- - - -	- - - -	- - - -	2 4 3 1	122 949 164 50	41.5500 41.5000 41.3000 41.2500	42.4500 42.5000 42.5500 42.6000	10 96 104 404	1 2 1 2
SIMFABRIC	1,5160	10:38	0.275	1.48	1.07 %	0	0.0000	0.0000	0	0	0	[+]
SIM	1.48 1.52	1.4180 1.7300	- - - -	- - - -	- - - -	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
SKARBIEC	34,6000	10:36	0.085	35.20	0.58 %	175	34.0000	35.3000	1	0	3	[+]
SKH	34.40 35.20	32.1000 39.1000	- - - -	- - - -	- - - -	2 1 2 5	105 500 21 84	33.8000 33.7000 33.5000 33.4000	35.4000 35.5000 35.6000 35.7000	771 51 159 100	4 1 4 1
SNIEZKA	86,0000	11:06	1.334	86.20	-0.23 %	360	86.4000	86.6000	41	1	115	[+]
SKA	85.80 86.40	84.6000 103.0000	- - - -	- - - -	- - - -	1 1 2 4	142 3 80 87	86.2000 85.4000 85.2000 84.6000	87.2000 87.4000 87.6000 87.8000	187 145 18 1	1 1 1 1
SONEL	14,6000	10:13	0.004	14.65	0.00 %	104	14.6000	14.6500	9	0	0	[+]
SON	14.60 14.65	13.4500 16.3500	- - - -	- - - -	- - - -	4 5 2 2	272 469 21 240	14.5500 14.5000 14.4000 14.3000	14.7000 14.8000 14.8500 14.9500	1358 20 47 411	2 1 1 2
SPYROSOFT	392,0000	11:04	0.04	394.00	-0.51 %	11	392.0000	394.0000	69	0	16	[+]
SPR	392.00 394.00	363.0000 443.0000	- - - -	- - - -	- - - -	5 9 1 3	94 161 10 16	391.0000 390.0000 389.0000 388.0000	395.0000 396.0000 397.0000 398.0000	52 161 1 43	4 1 1 1
STALEXP	1,9500	11:12	527.493	2.01	-3.47 %	3200	1.9740	1.9780	2092	527	1 043	[+]
STX	1.95 2.02	2.8450 3.4750	- - - -	- - - -	- - - -	4 6 1 3	1958 5381 10 2064	1.9720 1.9700 1.9680 1.9660	1.9800 1.9840 1.9880 1.9900	5534 9900 2678 1000	2 1 2 1
STALPROD	227,0000	10:47	0.041	230.00	-1.30 %	17	228.0000	231.0000	10	0	9	[+]
STP	227.00 230.00	216.0000 264.0000	- - - -	- - - -	- - - -	4 3 7 6	38 46 119 121	227.0000 226.0000 225.0000 224.0000	232.0000 233.0000 234.0000 235.0000	36 50 105 52	3 1 2 3
STALPROFI	9,1000	10:31	0.035	9.12	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STF	9.10 9.12	8.4200 10.2500	- - - -	- - - -	- - - -	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
STAPORKOW	4,6000	11:11	1	4.60	0.00 %	0	0.0000	0.0000	0	1	5	[+]
ZUK	4.60 4.60	4.3200 5.2500	- - - -	- - - -	- - - -	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
SUNEX	2,7250	10:43	0.698	2.70	0.00 %	74	2.7050	2.7300	204	1	2	[+]
SNX	2.70 2.74	2.5300 3.0900	- - - -	- - - -	- - - -	3 1 1 1	2696 2 2 483	2.7000 2.6800 2.6700 2.6550	2.7350 2.7400 2.7500 2.7700	120 415 900 2	1 1 2 1
SYGNITY	75,9000	11:12	2.659	75.80	-0.78 %	138	75.8000	76.2000	94	3	203	[+]
SGN	75.80 77.20	65.7000 80.3000	- - - -	- - - -	- - - -	4 1 1 6	214 13 175 430	75.6000 75.5000 75.3000 75.2000	76.3000 76.4000 76.5000 76.7000	18 314 148 1	1 2 2 1
SYNEKTIK	295,8000	11:13	108.054	306.00	-7.27 %	60	295.8000	296.0000	39	108	32 320	[+]
SNT	294.00 306.00	251.6000 307.2000	- - - -	- - - -	- - - -	5 3 2 11	62 137 57 178	295.6000 295.4000 295.2000 295.0000	296.2000 296.4000 296.6000 296.8000	88 22 53 40	2 2 3 2
SYNTHAVERSE	2,7250	10:21	13.209	2.72	-0.55 %	0	0.0000	0.0000	0	13	36	[+]
SVE	2.70 2.74	2.6100 3.1900	- - - -	- - - -	- - - -	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
TALEX	18,3000	10:26	0.01	18.30	1.10 %	284	18.1000	18.2000	5	0	0	[+]
TLX	18.30 18.30	17.1000 20.8000	- - - -	- - - -	- - - -	2 3 1 2	385 311 200 301	18.0000 17.8000 17.6000 17.4000	18.4000 18.5000 18.6000 18.7000	800 988 944 541	1 2 2 2
TARCZYNSKI	122,0000	09:08	0.015	122.00	0.83 %	126	121.0000	122.0000	147	0	2	[+]
TAR	122.00 122.00	109.0000 133.0000	- - - -	- - - -	- - - -	2 4 2 6	2 33 2 108	120.5000 120.0000 119.5000 119.0000	122.5000 123.0000 123.5000 124.0000	87 21 6 32	1 1 2 4
TATRY MOUNTAIN	79,0000	09:07	0.02	79.00	0.00 %	1	78.0000	79.0000	28	0	2	[+]
TMR	79.00 79.00	76.5000 93.5000	- - - -	- - - -	- - - -	1 1 1 1	2 8 17 2	77.0000 76.5000 75.5000 75.0000	81.0000 84.0000 84.5000 86.5000	18 30 110 69	1 1 1 1
TAURONPE	9,5060	11:12	1052.963	9.35	1.71 %	633	9.5040	9.5080	575	1 053	9 880	[+]
TPE	9.28 9.54	8.6580 10.5800	- - - -	- - - -	- - - -	2 3 2 3	1038 2762 1195 1727	9.5020 9.5000 9.4980 9.4960	9.5100 9.5120 9.5140 9.5160	1070 3439 974 847	1 4 1 1
TENDERHUT	5,8000	11:34	0.2	-	0 %	1030	5.6200	5.6400	1030	-	0	[+]
THG	- -	5.4000 6.6000	- - - -	- - - -	- - - -	1 1 1 2	50 40 40 42	5.6000 5.5800 5.5600 5.5400	5.8000 5.8200 5.8400 5.8600	40 40 40 40	1 1 1 1
TERMOREX	0,6600	09:00	0.1	0.66	2.33 %	109	0.6200	0.6450	6133	0	0	[+]
TRR	0.66 0.66	0.6250 0.7550	- - - -	- - - -	- - - -	2 2 1 1	700 700 500 500	0.6100 0.6000 0.5900 0.5800	0.6600 0.6650 0.6700 0.6750	11936 3778 462 500	2 2 2 1
TESGAS	1,8350	10:51	0.783	1.82	0.82 %	20	1.8150	1.8350	433	1	1	[+]
TSG	1.82 1.84	1.7100 2.0900	- - - -	- - - -	- - - -	3 4 4 1	63 1669 2610 686	1.8100 1.8050 1.8000 1.7950	1.8450 1.8650 1.8700 1.8750	132 13 292 2000	1 1 5 2
TEXT	41,5800	11:12	3.138	41.50	0.19 %	1278	41.4000	41.4600	75	3	130	[+]
TXT	41.28 41.88	38.0000 46.4400	- - - -	- - - -	- - - -	3 3 2 1	198 209 251 1	41.3600 41.3400 41.2600 41.2400	41.5400 41.5800 41.6000 41.6800	44 3 55 1	1 1 1 1
TORPOL	70,5000	11:04	1.619	71.00	0.14 %	0	0.0000	0.0000	0	2	114	[+]
TOR	70.10 71.30	62.0000 75.6000	- - - -	- - - -	- - - -	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
TOYA	9,3900	11:06	51.964	9.57	-1.37 %	0	0.0000	0.0000	0	52	494	[+]
TOA	9.36 9.58	7.8800 9.6200	- - - -	- - - -	- - - -	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
TRAKCJA	3,4000	11:11	62.61	3.34	1.34 %	664	3.2900	3.3150	189	63	209	[+]
TRK	3.29 3.40	3.2150 3.9250	- - - -	- - - -	- - - -	1 3 1 1	700 3000 650 4881	3.2850 3.2800 3.2700 3.2650	3.3350 3.3400 3.3450 3.3500	5110 1502 87 500	1 2 1 1
TRANSPOL	12,6500	11:12	14.311	12.45	3.69 %	600	12.6000	12.7000	200	14	180	[+]
TRN	12.10 12.90	12.9000 15.7000	- - - -	- - - -	- - - -	1 1 2 2	400 549 1957 974	12.5500 12.5000 12.4500 12.3000	12.8000 12.8500 12.9000 12.9500	500 2266 869 730	1 2 2 2
TSGAMES	94,9500	11:08	11.981	94.75	0.26 %	0	0.0000	0.0000	0	12	1 134	[+]
TEN	94.25 95.30	81.0500 99.0500	- - - -	- - - -	- - - -	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
ULMA	59,0000	09:00	0.001	59.00	0.85 %	150	59.5000	63.5000	145	0	0	[+]
ULM	59.00 59.00	57.5000 69.5000	- - - -	- - - -	- - - -	2 1 2 3	29 34 51 282	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	48 583 75 40	2 2 1 1
ULTGAMES	15,2000	09:00	0.181	15.20	0.33 %	400	14.9000	15.1500	127	0	3	[+]
ULG	15.20 15.20	13.5000 16.5000	- - - -	- - - -	- - - -	3 1 1 1	458 51 9 30	14.8500 14.8000 14.7500 14.7000	15.2000 15.3000 15.5000 15.5500	383 50 2580 55	2 1 4 1
UNIBEP	12,7800	11:10	31.366	12.26	-0.47 %	161	13.9200	13.9400	619	31	389	[+]
UNI	12.26 12.80	12.6200 15.4200	- - - -	- - - -	- - - -	1 1 1 1	200 3 1 200	13.9000 13.8800 13.8400 13.8000	13.9800 14.0000 14.0800 14.1000	40 140 1788 400	1 1 2 3
UNICREDIT	335,0000	09:02	0.012	329.00	2.15 %	4	300.0000	325.0000	15	0	4	[+]
UCG	329.00 335.00	279.2500 341.2500	- - - -	- - - -	- - - -	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	330.0000 334.0000 360.0000 366.0000	121 10 4 3	2 1 1 1
UNIMOT	153,6000	10:52	0.903	155.20	-1.16 %	0	0.0000	0.0000	0	1	140	[+]
UNT	153.60 157.80	139.6000 170.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
URTESTE	46,5000	10:33	0.043	45.90	3.33 %	0	0.0000	0.0000	0	0	2	[+]
URT	45.90 46.50	37.9000 46.3000	- - - -	- - - -	- - - -	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
VERCOM	116,6000	11:08	28.336	118.20	-0.17 %	15	116.2000	116.8000	10	28	3 347	[+]
VRC	116.00 119.20	120.6000 147.0000	- - - -	- - - -	- - - -	2 4 2 5	30 125 2 28	116.0000 115.8000 115.6000 115.4000	117.0000 117.4000 117.6000 117.8000	131 177 181 310	2 1 2 2
VIGOSYS	550,0000	11:10	0.365	552.00	-1.43 %	105	558.0000	560.0000	48	0	200	[+]
VGO	542.00 554.00	538.0000 654.0000	- - - -	- - - -	- - - -	1 3 8 1	2 58 33 18	554.0000 552.0000 550.0000 548.0000	562.0000 564.0000 566.0000 568.0000	16 50 7 88	2 1 1 3
VINDEXUS	14,6000	10:59	1.392	14.65	1.04 %	211	14.5500	14.6000	499	1	20	[+]
VIN	14.60 14.70	12.8500 15.6500	- - - -	- - - -	- - - -	1 1 2 1	900 108 501 111	14.5000 14.4500 14.4000 14.2500	14.7000 14.7500 14.8000 14.8500	204 111 1220 105	1 1 2 1
VIVID	0,6200	15:52	3.375	-	0 %	1781	0.6200	0.6240	15	-	0	[+]
VVD	- -	0.5760 0.7020	- - - -	- - - -	- - - -	1 2 1 3	20 3259 150 85	0.6160 0.6150 0.6130 0.6120	0.6250 0.6270 0.6280 0.6290	1690 46 1770 6500	3 1 2 2
VOTUM	43,6000	11:05	2.471	43.80	-0.57 %	1	43.7500	43.8500	341	2	108	[+]
VOT	43.60 44.30	41.2500 50.3000	- - - -	- - - -	- - - -	1 1 5 1	1 10 1132 1	43.7000 43.5500 43.5000 43.4000	43.9000 44.0000 44.1000 44.1500	70 136 110 8	1 2 4 2
VOXEL	120,0000	11:13	2.06	117.80	1.87 %	27	117.8000	118.0000	6	2	246	[+]
VOX	117.80 120.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 2 1 1	154 59 1 10	117.4000 117.0000 116.6000 116.4000	118.2000 118.8000 119.0000 119.6000	54 25 948 60	2 2 1 2
VRGSA	5,3600	10:25	5.083	5.38	-2.55 %	0	0.0000	0.0000	0	5	27	[+]
VRG	5.34 5.42	4.9700 6.0600	- - - -	- - - -	- - - -	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
WARIMPEX	2,2700	10:26	0.041	2.27	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WXF	2.27 2.27	2.0700 2.5300	- - - -	- - - -	- - - -	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
WASKO	6,1600	11:04	11.106	6.34	-2.84 %	300	6.2000	6.3000	360	11	69	[+]
WAS	6.16 6.34	5.8000 7.0800	- - - -	- - - -	- - - -	2 3 3 3	2600 368 1422 6298	6.1800 6.1600 6.1400 6.1200	6.3200 6.3400 6.3600 6.3800	2100 4687 68 2387	2 4 1 2
WAWEL	730,0000	09:43	0.004	730.00	0.27 %	0	0.0000	0.0000	0	0	3	[+]
WWL	730.00 730.00	698.0000 850.0000	- - - -	- - - -	- - - -	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
WIELTON	5,4600	11:04	7.98	5.44	0.18 %	0	0.0000	0.0000	0	8	44	[+]
WLT	5.44 5.49	4.9700 6.0700	- - - -	- - - -	- - - -	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
WIKANA	8,2500	09:29	1.455	8.25	0.00 %	0	0.0000	0.0000	0	1	12	[+]
WIK	8.25 8.25	7.0500 8.5500	- - - -	- - - -	- - - -	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
WIRTUALNA	59,4000	10:40	0.892	59.50	-0.67 %	0	0.0000	0.0000	0	1	53	[+]
WPL	59.20 59.80	52.9000 64.5000	- - - -	- - - -	- - - -	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
WITTCHEN	13,4600	11:12	5.215	13.35	0.98 %	39	13.3500	13.3600	568	5	70	[+]
WTN	13.33 13.50	13.9500 17.0500	- - - -	- - - -	- - - -	2 2 3 1	51 410 239 30	13.3400 13.3300 13.3000 13.2600	13.3700 13.3800 13.3900 13.4000	1 1 37 503	1 1 4 4
WOODPCKR	2,8200	11:12	15.104	2.75	2.55 %	3465	2.9000	2.9700	907	15	42	[+]
WPR	2.75 2.86	2.6800 3.2600	- - - -	- - - -	- - - -	1 2 2 1	450 800 872 343	2.8800 2.8600 2.8500 2.8400	2.9800 2.9900 3.0000 3.0100	1092 1953 951 1170	3 1 3 1
XPLUS	2,8600	10:31	0.027	2.95	-3.38 %	0	0.0000	0.0000	0	0	0	[+]
XPL	2.86 2.95	2.6100 3.1900	- - - -	- - - -	- - - -	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
XTB	108,4000	11:13	92.754	109.48	-0.48 %	0	0.0000	0.0000	0	93	10 130	[+]
XTB	108.22 109.98	92.6700 113.2400	- - - -	- - - -	- - - -	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
XTPL	65,6000	11:06	0.932	66.80	3.31 %	0	0.0000	0.0000	0	1	62	[+]
XTP	64.10 66.80	53.9000 65.7000	- - - -	- - - -	- - - -	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
YARRL	6,9400	10:24	0.106	7.10	-1.98 %	0	0.0000	0.0000	0	0	1	[+]
YRL	6.94 7.10	6.1000 7.4200	- - - -	- - - -	- - - -	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
ZABKA	25,6600	11:12	322.823	25.61	0.20 %	982	25.6400	25.6500	1774	323	8 258	[+]
ZAB	25.47 25.74	22.8300 27.8900	- - - -	- - - -	- - - -	4 2 4 1	1308 1313 1558 869	25.6300 25.6200 25.6100 25.6000	25.6600 25.6700 25.6800 25.6900	3441 964 869 869	6 2 1 1
ZAMET	0,9200	10:41	19.234	0.92	0.00 %	0	0.0000	0.0000	0	19	18	[+]
ZMT	0.92 0.92	0.7860 0.9580	- - - -	- - - -	- - - -	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
ZEPAK	17,6400	11:08	0.914	17.58	-0.90 %	0	0.0000	0.0000	0	1	16	[+]
ZEP	17.58 17.84	16.6800 20.3500	- - - -	- - - -	- - - -	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
ZREMB	9,8000	11:10	3.528	9.80	0.00 %	0	0.0000	0.0000	0	4	34	[+]
ZRE	9.66 9.80	9.0000 11.0000	- - - -	- - - -	- - - -	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
ZUE	12,5000	10:47	0.026	12.30	0.00 %	169	12.3000	12.5000	386	0	0	[+]
ZUE	12.30 12.50	11.6000 14.1000	- - - -	- - - -	- - - -	3 1 2 1	282 500 1101 703	12.2000 12.1500 12.1000 12.0500	12.6000 12.7000 12.7500 12.8000	610 215 485 484	1 2 2 5

GPW	Świat	Waluty

Notowania GPW
WIG	140022.6	+0.32%	11:13
WIG20	3732.5	-0.15%	11:28
WIG20 Fut	3725.0	+0.46%	11:13
WIG20USD	1018.7	-0.44%	11:13
mWIG40	9707.0	-0.14%	11:13
sWIG80	31419.5	-0.19%	11:13

Notowania Świat
US BlueChip	51999.7	+0.64%	06-16
S&P500 Fut	7598.0	+0.14%	11:18
Nikkei	69902.2	+0.72%	8:45
DAX	24849.4	-0.25%	11:12
Ropa WTI	75.8	-0.32%	11:28
Złoto	4331.2	-0.00%	11:28

Notowania Waluty
EUR/PLN	4.23902	+0.01%	11:28
CHF/PLN	4.61577	+0.28%	11:28
USD/PLN	3.65269	+0.05%	11:28
EUR/USD	1.16052	-0.03%	11:28
GBP/USD	1.34181	-0.10%	11:28
USD/JPY	160.183	-0.15%	11:28

Forum
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]

Wzrosty	Spadki	Staty
PURE	2.44	17.92%
IDMSAPL	0.50	8.70%
GTC	2.38	8.18%
CLOUD	84.40	6.84%
CREOTECH	836.00	5.96%
Więcej ...
SYNEKTIK	295.80	-7.27%
KRVITAMIN	12.20	-5.79%
REMAK	11.10	-5.53%
MIRACULUM	0.53	-4.64%
COLUMBUS	2.81	-4.10%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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