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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4300	09:00	23	2.43	0.00 %	2963	2.4300	2.4500	421	0	0	[+]
06N	2.43 2.43	2.1900 2.6700	15:59 15:39 10:21 09:00	1 1 3 150	2,4300 2,4500 2,4300 2,4600	3 2 5 2	102 110 1721 342	2.4200 2.4100 2.4000 2.3900	2.4600 2.4700 2.4800 2.4900	3656 30 20 20	1 2 1 1
11B	168,8000	12:34	20	170.00	-1.86 %	71	168.0000	169.1000	34	17	2 957	[+]
11B	165.30 173.70	153.0000 187.0000	12:34 12:33 12:33 12:33	10 1 1 3	168,8000 168,0000 168,0000 168,0000	1 1 5 3	10 10 100 107	167.7000 167.2000 167.1000 167.0000	169.5000 169.6000 169.9000 170.0000	120 2 9 15	2 1 1 1
3RGAMES	0,6960	11:59	500	0.70	0.87 %	958	0.6920	0.6960	3585	11	7	[+]
3RG	0.67 0.70	0.6300 0.7660	11:58 11:48 11:48 11:46	500 100 100 100	0,6960 0,6960 0,6960 0,6960	1 2 2 1	200 1105 550 33	0.6900 0.6880 0.6860 0.6840	0.6980 0.7000 0.7040 0.7100	5279 4236 250 1650	1 2 1 1
4MASS	4,3500	11:05	40	4.35	0.46 %	150	4.3100	4.3500	24933	0	1	[+]
4MS	4.35 4.35	3.9150 4.7750	09:23 09:23 09:10 09:00	40 60 20 20	4,3500 4,3450 4,3450 4,3450	1 1 1 1	375 1094 100 57	4.3050 4.3000 4.2800 4.2750	4.3800 4.3900 4.3950 4.4000	2020 1500 1654 790	2 2 1 2
ABPL	119,6000	12:36	5	120.80	-0.17 %	18	119.6000	120.0000	153	5	595	[+]
ABE	119.20 120.80	108.8000 132.8000	12:33 12:33 12:33 12:33	2 1 19 8	119,4000 119,6000 119,6000 119,6000	2 9 14 11	12 232 278 373	119.4000 119.2000 119.0000 118.8000	120.2000 120.4000 120.6000 120.8000	40 20 94 128	1 1 1 4
ACAUTOGAZ	21,9000	12:32	2	21.90	0.00 %	100	21.8000	21.9000	96	0	3	[+]
ACG	21.70 21.90	19.7500 24.0000	11:56 11:56 11:30 11:30	1 19 1 99	21,9000 21,9000 21,7000 21,7000	4 5 4 1	40 396 1011 5	21.7000 21.6000 21.5000 21.4000	22.0000 22.1000 22.2000 22.3000	236 65 58 271	3 2 1 1
ACTION	28,3500	12:06	1	28.20	0.35 %	1	28.3000	28.3500	149	0	13	[+]
ACT	28.20 28.40	25.4000 31.0000	11:09 10:59 10:21 10:17	1 3 1 40	28,3500 28,3000 28,3500 28,3000	1 4 2 3	1 10107 20 50	28.2500 28.2000 28.1500 28.1000	28.4000 28.4500 28.5000 28.5500	640 520 920 20	4 3 5 4
ADIUVO	0,5500	12:03	297	0.58	-3.51 %	4753	0.5500	0.5740	1000	1	1	[+]
ADV	0.55 0.58	0.5220 0.6340	12:03 12:03 12:03 10:29	50 77 766 48	0,5520 0,5520 0,5520 0,5760	1 1 2 1	50 3000 3600 14045	0.5420 0.5400 0.5360 0.5340	0.5760 0.5780 0.5840 0.5980	273 15 12843 3460	1 1 1 3
AGORA	8,7400	12:09	235	8.90	-2.46 %	154	8.7400	8.7800	2	5	43	[+]
AGO	8.74 8.92	8.0200 9.7800	12:07 11:56 11:56 11:55	13 111 200 134	8,7600 8,7400 8,7400 8,8000	1 3 1 1	66 569 382 200	8.7200 8.7000 8.6800 8.6400	8.8000 8.8600 8.9000 8.9200	533 2 251 476	3 1 2 3
AGROTON	4,9600	12:34	2	4.82	1.33 %	1200	4.9250	4.9600	174	2	10	[+]
AGT	4.82 4.96	4.3400 5.3000	12:03 12:03 12:03 11:56	28 8 164 40	4,9600 4,9500 4,9400 4,9400	1 1 1 2	126 8 12 22	4.9200 4.9000 4.8800 4.8600	4.9750 4.9800 5.0000 5.0200	4 204 200 200	2 1 1 1
AIGAMES	0,8260	12:34	5	0.84	-0.72 %	200	0.8020	0.8260	86	3	2	[+]
ALG	0.80 0.84	0.7540 0.9180	12:24 12:24 10:01 09:41	1 90 5 2	0,8280 0,8200 0,8300 0,8320	2 1 1 1	2113 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8280 0.8300 0.8340 0.8380	3517 915 9955 7592	1 4 3 2
AILLERON	17,5400	12:23	3	17.42	-1.79 %	14	17.3600	17.5400	27	2	40	[+]
ALL	17.06 17.78	15.6800 19.1600	12:15 12:14 12:14 12:14	253 2 2 2	17,5400 17,5400 17,5400 17,5400	2 1 1 2	30 600 17 22	17.3000 17.2800 17.2600 17.2400	17.5600 17.6000 17.6800 17.7800	165 97 1 323	1 1 1 1
AIRWAY	0,3000	12:27	6000	0.30	-0.83 %	242	0.3000	0.3050	700	79	24	[+]
AWM	0.30 0.31	0.2720 0.3320	12:20 12:20 12:20 12:20	358 2000 400 4300	0,3000 0,3000 0,3000 0,3020	1 1 2 1	200 500 6032 6158	0.2985 0.2975 0.2930 0.2925	0.3055 0.3085 0.3090 0.3095	9247 1534 3000 3541	1 1 1 1
ALIOR	125,4000	12:36	5	127.05	-1.10 %	83	125.4000	125.4500	37	48	6 038	[+]
ALR	124.55 127.15	114.3500 139.7500	12:36 12:36 12:36 12:36	16 60 12 2	125,4000 125,4000 125,4000 125,4000	1 2 1 1	1 60 132 62	125.3500 125.3000 125.2500 125.2000	125.5000 125.5500 125.6000 125.6500	28 89 139 41	2 3 5 3
ALLEGRO	30,2100	12:36	275	30.25	-0.44 %	3366	30.2000	30.2100	396	1 669	50 276	[+]
ALE	29.85 30.27	27.2250 33.2750	12:36 12:36 12:36 12:36	310 546 121 1010	30,2100 30,2100 30,2050 30,2050	3 5 4 2	1680 1459 1966 424	30.1900 30.1850 30.1800 30.1750	30.2150 30.2200 30.2250 30.2300	2067 883 371 1019	4 4 3 2
ALTA	1,6700	14:30	100	0.00	0.00 %	1202	1.5900	1.6650	750	0	0	[+]
AAT	0.00 0.00	1.5050 1.8350	14:29 13:37 13:36 13:35	100 284 750 326	1,6700 1,6700 1,6650 1,6600	2 1 2 1	1612 4988 6029 3034	1.5850 1.5800 1.5500 1.5300	1.6700 1.6800 1.6900 1.7000	4368 4465 1481 13068	2 1 2 3
ALTUSTFI	2,7200	12:35	1	2.67	-0.37 %	6700	2.6600	2.7200	2335	0	1	[+]
ALI	2.67 2.72	2.4100 2.9300	12:35 12:35 12:13 12:10	1 1 224 5	2,7100 2,7000 2,6700 2,6700	4 1 1 2	6509 500 500 6	2.6500 2.6400 2.6300 2.6200	2.7300 2.7400 2.7600 2.7700	1500 500 2 491	1 1 2 1
AMBRA	19,7000	12:33	5	19.70	0.41 %	6	19.6200	19.7000	150	5	101	[+]
AMB	19.62 20.00	17.7400 21.6500	12:17 12:10 11:50 11:31	100 5 10 220	19,7000 19,6200 19,6200 19,6200	2 1 1 6	505 204 100 1212	19.6000 19.5800 19.5600 19.5000	19.8800 19.9000 19.9200 19.9400	6 800 110 294	2 1 2 2
AMICA	53,3000	12:33	1	53.20	0.19 %	155	52.9000	53.3000	81	2	127	[+]
AMC	52.50 53.30	47.9000 58.5000	12:33 12:32 12:32 12:32	1 2 2 4	53,3000 53,2000 53,2000 53,2000	1 3 5 5	13 157 1507 1104	52.8000 52.7000 52.6000 52.5000	53.6000 53.7000 53.8000 53.9000	162 619 220 550	2 3 2 3
AMREST	11,6400	12:22	106	11.60	-0.68 %	311	11.6400	11.7000	1294	176	2 067	[+]
EAT	11.52 11.80	10.4400 12.7600	11:59 11:56 11:55 11:55	41 10 10 187	11,6800 11,7000 11,7000 11,6600	5 2 4 2	3189 1430 1614 504	11.6000 11.5800 11.5600 11.5400	11.7200 11.7400 11.7600 11.7800	750 1000 1507 3177	1 1 4 5
ANSWEAR	17,7400	12:23	3	18.00	-1.33 %	113	17.7400	17.8000	138	20	357	[+]
ANR	16.92 18.00	16.2000 19.8000	12:15 12:12 12:11 12:09	35 10 10 30	17,6000 17,8000 17,8000 17,8000	1 2 1 1	189 196 20 249	17.6600 17.6000 17.5400 17.5200	17.8400 17.9000 17.9200 17.9600	4 4 4 4	1 1 1 1
APATOR	25,4000	12:36	498	25.50	1.60 %	34	25.1000	25.4000	632	6	143	[+]
APT	25.00 25.50	22.9500 28.0500	12:36 12:19 12:19 12:19	2 1 1 6	25,3500 25,3500 25,3500 25,3500	2 5 1 1	255 1855 80 68	25.0500 25.0000 24.9500 24.9000	25.5000 25.5500 25.7000 25.7500	889 55 462 51	3 1 2 2
APLISENS	17,7000	10:43	80	17.50	0.57 %	412	17.5500	17.7000	120	1	20	[+]
APN	17.50 17.70	15.7500 19.2500	10:39 10:34 10:16 09:19	169 90 1 40	17,6500 17,6500 17,6000 17,6000	1 1 2 6	204 400 801 313	17.5000 17.4500 17.4000 17.3000	17.7500 17.8000 17.9000 18.0000	510 480 10 991	2 1 1 1
APSENERGY	3,1000	12:32	4	3.07	-1.90 %	275	3.0800	3.1000	17	7	23	[+]
APE	3.05 3.15	2.7700 3.3700	12:08 11:47 10:57 10:57	225 244 59 341	3,0800 3,0800 3,0500 3,0700	1 1 2 1	6 1000 245 11	3.0700 3.0600 3.0500 3.0400	3.1100 3.1200 3.1400 3.1500	21 3425 987 1491	1 3 1 2
ARCHICOM	50,4000	11:01	1	51.00	0.40 %	193	50.6000	51.6000	54	1	49	[+]
ARH	50.40 51.40	45.9000 56.0000	10:52 10:42 10:42 10:41	60 65 79 396	51,2000 51,2000 51,2000 51,4000	1 3 1 1	7 49 10 151	50.4000 50.2000 50.0000 49.8000	51.8000 52.0000 52.2000 52.4000	207 120 444 300	3 3 4 2
ARCTIC	8,1100	12:36	79	8.34	-1.82 %	321	8.1100	8.2400	205	10	83	[+]
ATC	8.11 8.34	7.5100 9.1700	12:36 12:36 12:36 12:26	13 111 40 21	8,1100 8,1500 8,1800 8,2500	4 1 1 1	1185 1700 500 1000	8.1000 8.0600 8.0500 8.0300	8.2500 8.2600 8.2800 8.2900	221 392 1044 1748	1 1 2 2
ARLEN	31,0000	12:16	27	31.00	0.00 %	100	31.0500	31.4000	224	1	36	[+]
ARL	31.00 31.80	27.9000 34.1000	12:06 10:55 10:51 10:48	1 19 15 10	31,4000 31,5000 31,5000 31,2500	2 1 1 1	351 15 1 50	31.0000 30.9500 30.9000 30.8000	31.5000 31.8000 31.8500 31.9000	356 369 41 84	1 5 1 1
ARTIFEX	21,5000	12:35	23	20.75	4.12 %	84	21.4000	21.5000	612	7	141	[+]
ART	20.75 21.75	18.6800 22.8000	12:34 12:20 12:07 12:07	11 177 56 85	21,5000 21,4500 21,4000 21,4000	1 1 5 1	73 200 1006 100	21.1000 21.0500 21.0000 20.9500	21.6000 21.7000 21.7500 21.9000	197 200 898 622	1 1 3 2
ASBIS	64,8500	12:36	1	60.35	8.99 %	449	64.8500	65.0000	1012	448	28 720	[+]
ASB	60.35 65.20	54.3500 66.3500	12:36 12:36 12:36 12:36	10 1 248 96	64,8500 65,0000 65,0000 64,9500	5 1 8 2	415 100 1724 887	64.8000 64.7500 64.7000 64.6500	65.0500 65.1000 65.1500 65.2000	228 992 914 4636	3 5 3 10
ASMGROUP	0,2500	11:29	30000	0.25	-2.34 %	692	0.2510	0.2540	1710	287	72	[+]
ASM	0.25 0.26	0.2260 0.2760	11:29 11:22 11:20 11:18	29996 4 10000 20000	0,2500 0,2500 0,2500 0,2500	2 1 2 1	40004 4000 12999 30000	0.2500 0.2490 0.2480 0.2470	0.2550 0.2560 0.2570 0.2580	19165 4287 8000 4999	2 5 1 1
ASSECOBS	76,8000	12:34	19	75.00	-0.52 %	7	75.8000	76.8000	335	19	1 406	[+]
ABS	74.00 76.80	67.6000 82.4000	12:34 12:34 12:34 12:25	30 8 1 4	76,6000 76,4000 76,4000 76,4000	2 2 4 9	4 13 71 969	75.6000 75.4000 75.2000 75.0000	77.0000 77.2000 77.4000 77.6000	569 29 122 17	3 2 2 1
ASSECOPOL	191,4500	12:34	36	192.50	-0.08 %	118	191.2000	191.4500	51	53	10 123	[+]
ACP	190.95 193.15	173.2500 211.7000	12:34 12:34 12:34 12:34	2 90 4 39	191,4000 191,3500 191,3500 191,3000	2 4 3 3	45 227 84 116	191.1500 191.1000 191.0500 191.0000	191.5000 191.5500 191.6000 191.6500	214 53 149 174	4 3 7 5
ASSECOSEE	60,3000	12:35	4	60.80	-0.17 %	256	60.1000	60.3000	823	3	206	[+]
ASE	60.00 60.90	54.8000 66.8000	12:35 12:28 12:28 12:11	4 20 2 2	60,3000 60,2000 60,2000 60,1000	10 6 9 4	508 106 447 137	60.0000 59.9000 59.8000 59.7000	60.5000 60.7000 60.9000 61.0000	10 40 199 459	1 2 1 2
ASTARTA	47,2500	12:33	45	47.50	-0.53 %	508	47.0000	47.1000	55	1	49	[+]
AST	47.25 47.65	42.7500 52.2000	12:09 11:58 11:55 11:55	200 250 5 5	47,3000 47,2500 47,2500 47,3000	1 2 1 1	117 611 204 80	46.9000 46.8500 46.8000 46.7000	47.3000 47.3500 47.5000 47.5500	45 177 15 205	1 1 1 2
ATAL	59,5000	12:14	31	60.00	-0.83 %	82	59.0000	59.7000	495	2	115	[+]
1AT	58.90 60.30	54.0000 66.0000	12:14 12:13 12:13 11:55	12 256 101 2	59,5000 59,5000 59,5000 59,5000	3 1 2 1	295 186 70 50	58.9000 58.8000 58.6000 58.5000	59.9000 60.0000 60.1000 60.3000	97 230 500 100	3 5 1 1
ATENDE	3,4800	12:20	10	3.50	-0.57 %	300	3.4600	3.4800	4150	12	40	[+]
ATD	3.45 3.50	3.1500 3.8500	12:19 12:00 11:52 11:44	93 10 10 500	3,4800 3,4800 3,4800 3,4600	1 1 2 2	332 2026 2000 1557	3.4500 3.4400 3.4200 3.4000	3.4900 3.5000 3.5200 3.5300	3946 24167 3632 1721	2 5 2 1
ATLANTAPL	18,2000	12:21	10	18.50	-1.62 %	424	18.2000	18.6000	420	0	7	[+]
ATP	18.20 18.60	16.6500 20.3000	11:18 10:51 10:39 10:38	13 47 112 1	18,2000 18,2000 18,5000 18,5000	1 3 1 2	1 510 870 100	18.1500 18.0000 17.8000 17.7000	18.6500 19.0500 19.1000 19.3000	1 145 1 1	1 2 1 1
ATMGRUPA	3,9700	12:33	3	3.97	0.00 %	171	3.9600	3.9700	325	5	19	[+]
ATG	3.96 3.97	3.5800 4.3600	11:35 11:14 10:54 10:31	100 45 10 200	3,9600 3,9600 3,9600 3,9600	1 1 1 2	100 120 1000 2043	3.9500 3.9400 3.9200 3.9100	3.9800 3.9900 4.0000 4.0200	2975 1231 1645 2057	3 3 8 2
ATREM	64,0000	12:30	14	64.90	-1.54 %	663	64.0000	64.3000	81	14	926	[+]
ATR	63.70 66.00	58.5000 71.3000	12:30 12:26 12:24 12:24	20 1 1 1	64,0000 64,3000 64,3000 64,3000	1 5 1 6	115 502 500 569	63.8000 63.7000 63.6000 63.5000	64.4000 64.5000 64.7000 64.8000	280 870 280 120	1 5 1 1
AUTOPARTN	22,5500	12:34	3	22.45	0.67 %	2278	22.4500	22.5500	784	46	1 037	[+]
APR	22.10 22.55	20.2500 24.6500	12:33 12:32 12:32 12:30	130 1 2 168	22,5500 22,4000 22,4000 22,4500	4 3 1 2	1689 4286 2000 7242	22.4000 22.3500 22.3000 22.2500	22.6000 22.6500 22.7000 22.7500	551 4123 8524 3077	3 6 8 3
BBIDEVNFI	5,3600	11:14	95	5.36	-0.37 %	218	5.3600	5.4000	1841	0	1	[+]
BBD	5.36 5.36	4.8300 5.8800	11:14 11:01 09:00 17:00	5 6 2 1	5,3600 5,3600 5,3800 5,4400	3 4 2 2	292 2871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4200 5.4400 5.4800 5.5000	308 3136 815 7662	1 1 2 1
BENEFIT	3 934,0000	12:34	1	3,950.00	-0.51 %	9	3920.0000	3936.0000	7	1	2 807	[+]
BFT	3,902.00 3,992.00	3556.0000 4344.0000	12:34 12:33 12:33 12:33	2 1 1 1	3 934,0000 3 934,0000 3 934,0000 3 934,0000	1 1 1 1	3 1 17 4	3918.0000 3916.0000 3914.0000 3912.0000	3940.0000 3946.0000 3954.0000 3960.0000	4 6 3 12	1 1 1 1
BEST	29,9000	12:29	200	30.00	0.67 %	500	29.7000	29.9000	100	4	125	[+]
BST	29.80 30.00	27.0000 33.0000	12:28 12:28 12:15 12:12	200 100 1 266	29,9000 29,9000 29,9000 29,9000	2 6 4 5	400 492 839 974	29.6000 29.5000 29.4000 29.2000	30.0000 30.2000 30.3000 30.4000	450 74 80 386	2 1 1 4
BETACOM	5,3000	12:10	2	5.30	2.32 %	1550	5.1800	5.3000	490	0	1	[+]
BCM	5.18 5.30	4.7700 5.8200	11:58 10:45 09:00 14:11	200 14 5 250	5,1800 5,3000 5,3000 5,1800	2 1 2 1	2201 333 2157 317	5.0600 5.0200 5.0000 4.9800	5.3600 5.4000 5.5000 5.6600	6150 2649 2135 40	3 2 2 1
BIGCHEESE	5,5500	12:26	5	5.59	0.18 %	856	5.5000	5.5800	311	18	97	[+]
BCS	5.49 5.66	5.0400 6.1400	12:24 12:09 12:07 11:54	110 96 215 102	5,5000 5,5000 5,5800 5,5000	4 1 1 2	900 1000 6 820	5.4900 5.4800 5.4600 5.4500	5.5900 5.6000 5.6300 5.6400	1118 1400 220 199	2 1 1 1
BIOCELTIX	85,8000	12:33	6	83.00	4.51 %	77	85.5000	85.8000	14	12	1 062	[+]
BCX	82.50 86.60	74.7000 91.3000	12:33 12:33 12:30 12:28	20 41 4 500	85,6000 85,5000 85,5000 85,5000	1 1 1 2	97 20 253 74	85.0000 84.9000 84.7000 84.6000	85.9000 86.0000 86.4000 86.5000	1354 2544 5 140	3 5 1 5
BIOMAXIMA	11,7000	10:49	1000	11.70	0.00 %	50	11.6400	11.7600	1473	2	20	[+]
BMX	11.70 11.76	10.5400 12.8600	10:05 10:01 09:49 09:23	61 50 5 116	11,7600 11,7400 11,7000 11,7600	1 2 1 2	50 250 50 595	11.6200 11.6000 11.5800 11.5600	11.7800 11.8000 11.8200 11.8400	184 968 50 991	3 1 1 2
BIOTON	4,1950	12:24	11	4.13	1.08 %	1941	4.1600	4.1950	179	16	67	[+]
BIO	4.11 4.20	3.7200 4.5400	12:24 12:24 12:24 12:24	46 10 13 1	4,1600 4,1950 4,1600 4,1900	1 1 3 2	2000 732 580 1200	4.1400 4.1300 4.1200 4.1150	4.2000 4.2100 4.2200 4.2250	4746 1971 3831 1500	6 3 3 1
BLOOBER	26,5000	12:36	10	26.05	3.11 %	100	26.5500	26.7500	149	74	1 947	[+]
BLO	25.25 27.00	23.4500 28.6500	12:36 12:34 12:34 12:34	1 128 1 200	26,7500 26,5000 26,5500 26,6000	6 3 1 1	237 390 995 150	26.5000 26.4500 26.4000 26.3500	26.8000 26.8500 26.9000 26.9500	2379 990 2470 685	4 4 5 3
BNPPL	147,6000	12:36	1	152.20	-1.34 %	25	147.4000	147.6000	3	11	1 714	[+]
BNP	146.20 152.40	137.0000 167.4000	12:35 12:34 12:34 12:34	3 7 37 7	147,6000 147,6000 147,6000 147,6000	1 3 3 2	10 58 96 136	147.0000 146.8000 146.4000 146.2000	147.8000 148.0000 148.4000 148.8000	61 130 5 76	2 1 1 1
BOGDANKA	25,0000	12:35	71	24.05	4.17 %	142	24.8500	24.9500	282	124	3 038	[+]
LWB	23.95 25.00	21.6500 26.4500	12:35 12:35 12:35 12:35	41 150 2 1	25,0000 25,0000 25,0000 25,0000	4 4 7 4	1987 859 3032 2555	24.8000 24.7500 24.7000 24.6500	25.0000 25.0500 25.1000 25.1500	1609 355 2520 160	7 9 11 6
BOOMBIT	6,3000	11:42	125	6.40	-0.63 %	10	6.2600	6.4000	100	1	8	[+]
BBT	6.30 6.40	5.7600 7.0400	11:29 11:11 11:11 10:50	3 626 137 34	6,3000 6,3400 6,3400 6,4000	1 1 5 2	407 197 1138 1922	6.2400 6.2200 6.2000 6.1000	6.4200 6.4400 6.4800 6.5000	250 100 150 560	1 1 1 3
BORYSZEW	4,6250	12:34	150	4.65	-0.32 %	2032	4.6200	4.6250	256	19	87	[+]
BRS	4.62 4.67	4.1850 5.1100	12:33 12:29 12:24 12:24	1 15 313 345	4,6250 4,6250 4,6200 4,6200	1 4 5 14	150 1018 3093 6350	4.6150 4.6100 4.6050 4.6000	4.6500 4.6550 4.6600 4.6650	8757 1000 1000 1000	4 1 1 1
BOS	10,3000	12:24	582	10.18	1.98 %	72	10.1600	10.2600	66	17	172	[+]
BOS	10.10 10.30	9.1700 11.1800	12:24 12:24 12:24 12:24	100 1020 50 50	10,3000 10,2800 10,2800 10,2800	4 5 18 8	695 751 4984 668	10.1400 10.1200 10.1000 10.0800	10.2800 10.3000 10.3200 10.3400	250 437 480 125	1 4 1 2
BOWIM	6,4800	12:23	88	6.42	-0.61 %	77	6.4400	6.4800	878	5	30	[+]
BOW	6.42 6.56	5.7800 7.0600	12:23 11:29 10:55 10:38	300 500 299 3	6,4400 6,4200 6,4200 6,4200	4 3 4 2	932 978 1578 2175	6.4000 6.3800 6.3600 6.3400	6.5000 6.5400 6.5600 6.5800	250 4570 1100 1733	1 4 3 3
BUDIMEX	730,4000	12:36	15	736.80	-0.57 %	62	729.6000	730.4000	23	5	3 696	[+]
BDX	727.20 740.00	663.2000 810.4000	12:35 12:35 12:35 12:35	3 4 7 15	730,0000 730,0000 729,6000 729,6000	1 2 1 3	7 23 14 14	729.4000 729.2000 729.0000 728.8000	730.8000 731.0000 731.2000 731.4000	25 11 11 21	1 1 1 2
BUMECH	21,8800	12:34	610	22.00	0.74 %	161	21.7800	21.8600	99	52	1 144	[+]
BMC	21.40 22.32	19.8000 24.2000	12:34 12:33 12:26 12:26	100 100 38 75	21,8800 21,7600 21,7400 21,7400	1 2 2 1	124 585 701 495	21.7600 21.7400 21.7200 21.7000	21.8800 21.9000 21.9600 21.9800	850 200 118 851	1 2 1 2
CAPITAL	1,8600	12:30	1702	1.80	3.33 %	2847	1.7500	1.8800	6500	34	62	[+]
CPA	1.70 1.86	1.6200 1.9800	12:30 12:30 12:30 12:30	9 1278 1965 46	1,8600 1,8400 1,8300 1,8300	1 1 4 4	4000 4000 4650 24961	1.7400 1.7300 1.7200 1.7000	1.9000 1.9300 1.9500 1.9800	1001 12879 2838 2000	1 2 2 1
CAPITEA	0,5280	12:35	8452	0.55	-4.69 %	1548	0.5280	0.5300	10000	536	285	[+]
CAP	0.52 0.57	0.4990 0.6080	12:35 12:35 12:35 12:32	6486 2800 714 1000	0,5260 0,5260 0,5260 0,5280	1 2 4 2	3514 9428 12519 11111	0.5260 0.5240 0.5220 0.5200	0.5320 0.5340 0.5380 0.5400	13293 7500 21760 105224	1 1 3 2
CAPTORTX	81,2000	12:05	40	81.80	-0.73 %	60	81.1000	81.3000	27	0	37	[+]
CTX	80.90 82.60	73.7000 89.9000	11:47 11:14 11:11 09:29	9 1 14 1	81,2000 81,3000 81,3000 81,1000	2 1 2 2	115 145 125 887	80.9000 80.8000 80.6000 80.5000	81.9000 82.0000 82.5000 82.9000	100 129 5 30	1 2 1 1
CASPAR	5,1000	10:26	18	5.10	0.00 %	10	4.9800	5.1000	2	0	0	[+]
CSR	5.05 5.10	4.6000 5.6000	10:26 09:00 17:00 17:00	2 2 1 1	5,0500 5,1000 5,1000 5,1000	1 1 1 1	1700 100 10 3	4.9600 4.7000 4.6800 4.5200	5.1500 5.2000 5.3500 5.4000	10742 1622 283 490	2 3 1 2
CAVATINA	13,6000	10:54	176	13.65	0.00 %	74	13.6000	13.9000	205	2	27	[+]
CAV	13.60 13.70	12.3000 15.0000	10:54 10:42 10:20 09:30	225 599 601 105	13,6000 13,7000 13,6000 13,6000	1 2 1 3	50 33 20 630	13.5500 13.5000 13.4000 13.3500	13.9500 14.0000 14.0500 14.1000	30 772 101 72	1 5 1 1
CDPROJEKT	293,5000	12:36	1	283.60	4.00 %	1106	293.5000	293.7000	146	288	83 786	[+]
CDR	283.40 296.00	255.3000 311.9000	12:36 12:36 12:36 12:36	2 54 24 12	293,5000 293,6000 293,6000 293,6000	1 4 5 6	54 246 36 248	293.4000 293.3000 293.2000 293.0000	293.8000 293.9000 294.0000 294.1000	86 245 475 273	1 3 8 6
CDRL	8,4500	12:28	95	8.45	9.74 %	155	8.4500	9.0000	179	27	237	[+]
CDL	8.45 9.25	7.6500 9.2500	12:27 12:27 12:27 12:27	1000 900 200 200	8,6000 8,7500 8,8000 8,8000	1 1 1 1	500 700 2000 150	8.4000 8.3500 8.3000 8.2500	9.0500 9.1000 9.1500 9.2000	150 1053 900 1316	1 2 1 1
CELTIC	1,7950	12:33	48	1.80	0.28 %	2222	1.7800	1.7950	1121	68	119	[+]
CPD	1.70 1.89	1.6200 1.9800	12:33 11:59 11:33 11:32	2 4500 1000 1000	1,7850 1,7000 1,7000 1,7000	1 2 2 2	1000 802 502 2101	1.7100 1.7000 1.6950 1.6800	1.8100 1.8450 1.8500 1.8750	1100 2 990 9250	1 1 1 1
CEZ	208,2000	11:24	2	205.00	0.97 %	500	207.2000	208.4000	500	0	25	[+]
CEZ	205.00 208.60	184.5000 225.4000	09:58 09:29 09:22 09:00	1 1 69 50	208,6000 208,4000 206,2000 205,0000	1 1 2 1	500 1 5 10	206.6000 202.6000 202.2000 201.0000	208.8000 209.4000 209.6000 213.0000	500 4 8 8	1 1 1 2
CIGAMES	3,2550	12:35	50	3.14	3.33 %	815	3.2550	3.2750	2360	344	1 111	[+]
CIG	3.14 3.30	2.8250 3.4450	12:35 12:31 12:31 12:29	183 2 3 3	3,2550 3,2750 3,2750 3,2750	3 1 2 1	4647 183 9816 399	3.2500 3.2450 3.2400 3.2350	3.2800 3.2850 3.2900 3.2950	3316 5600 5603 2788	3 2 2 4
CLNPHARMA	20,8500	12:27	1	21.00	-0.71 %	222	20.7000	20.8500	66	2	43	[+]
CLN	20.65 21.00	18.9000 23.1000	12:16 12:10 12:04 12:00	6 38 50 1	20,8500 20,8500 20,7000 20,7000	2 4 3 1	201 660 554 255	20.6500 20.6000 20.5500 20.5000	20.9000 21.0000 21.0500 21.1000	630 511 20 2004	3 2 1 3
CLOUD	68,6000	11:25	4	69.60	1.48 %	66	66.4000	68.6000	318	0	13	[+]
CLD	65.80 69.60	62.8000 76.4000	10:09 09:28 09:23 09:23	1 1 20 37	68,6000 65,8000 65,8000 65,8000	1 1 1 2	30 30 114 70	66.2000 66.0000 65.8000 65.0000	68.8000 69.0000 69.4000 69.6000	18 109 50 133	1 1 1 2
COALENERG	2,4460	12:18	1000	2.48	-0.81 %	7179	2.4260	2.4460	3093	26	62	[+]
CLE	2.42 2.48	2.2320 2.7240	12:16 12:16 11:37 11:37	538 467 590 54	2,4440 2,4440 2,4280 2,4280	2 1 1 1	3491 5267 604 700	2.4240 2.4160 2.4140 2.4120	2.4480 2.4500 2.4580 2.4720	595 1500 1000 1000	1 1 1 1
COGNOR	5,2650	12:33	15	5.41	-2.68 %	887	5.2650	5.2900	362	178	952	[+]
COG	5.26 5.44	4.8700 5.9500	12:31 12:30 12:30 12:30	170 642 16 11	5,2900 5,2550 5,2550 5,2550	3 3 13 6	717 7567 6023 445	5.2600 5.2550 5.2500 5.2450	5.2950 5.3000 5.3050 5.3100	171 1781 4198 409	2 3 3 3
COLUMBUS	3,7300	12:24	412	3.72	0.13 %	5	3.7250	3.7500	39	3	10	[+]
CLC	3.70 3.76	3.3500 4.0900	12:24 12:24 12:03 11:38	1000 34 1 145	3,7300 3,7300 3,7500 3,7200	1 1 3 2	855 100 104 202	3.7200 3.7150 3.7100 3.7050	3.7550 3.7600 3.7650 3.7700	340 800 105 305	3 1 2 4
COMP	54,8000	12:35	100	56.70	-3.52 %	209	54.6000	54.9000	113	9	506	[+]
CMP	54.00 56.80	51.1000 62.3000	12:29 12:27 12:20 12:20	97 3 28 22	54,8000 54,8000 54,8000 54,8000	5 2 3 3	497 71 232 235	54.5000 54.4000 54.3000 54.2000	55.0000 55.3000 55.7000 56.0000	741 78 119 270	3 2 1 1
COMPERIA	4,6000	09:00	108	0.00	0.00 %	888	4.4200	4.6000	1700	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	4 1 1 1	2959 800 1000 676	4.4000 4.3200 4.2000 4.1800	4.7600 4.8000 4.9600 5.1500	330 645 250 500	1 1 1 1
COMPREMUM	1,3100	11:56	177	1.29	1.16 %	177	1.2750	1.3100	2830	82	105	[+]
CPR	1.26 1.31	1.1600 1.4100	11:56 11:52 11:33 11:25	823 381 1000 77	1,3000 1,2700 1,3000 1,3000	1 2 2 3	2619 10000 2146 12195	1.2700 1.2650 1.2600 1.2550	1.3200 1.3300 1.3350 1.3400	9125 7373 4509 5615	4 3 2 5
CORMAY	0,6040	11:20	580	0.59	1.34 %	234	0.5940	0.6020	2600	14	8	[+]
CRM	0.58 0.60	0.5360 0.6520	11:15 11:15 11:15 11:12	12 35 103 1393	0,6040 0,6020 0,5960 0,5960	2 2 5 7	1315 3478 10128 19892	0.5860 0.5840 0.5820 0.5800	0.6040 0.6060 0.6080 0.6100	5908 7500 3495 7500	2 1 2 2
CREEPYJAR	604,0000	12:33	1	586.00	2.03 %	12	600.0000	604.0000	22	1	611	[+]
CRJ	580.00 604.00	528.0000 644.0000	12:31 12:31 12:31 12:31	19 11 5 8	600,0000 600,0000 600,0000 600,0000	1 3 1 1	50 36 80 2	594.0000 592.0000 590.0000 588.0000	606.0000 608.0000 610.0000 612.0000	16 100 39 124	2 4 3 4
CREOTECH	636,0000	12:37	2	651.00	-1.55 %	3	636.0000	642.0000	11	8	5 389	[+]
CRI	632.00 666.00	586.0000 716.0000	12:37 12:37 12:35 12:35	9 5 2 5	636,0000 636,0000 637,0000 636,0000	4 8 2 5	8 87 10 88	635.0000 634.0000 633.0000 632.0000	643.0000 644.0000 645.0000 646.0000	16 30 284 46	2 1 3 2
CYBERFLKS	190,4000	12:36	5	192.00	0.74 %	30	189.8000	190.4000	121	8	1 567	[+]
CBF	189.00 192.40	172.8000 211.2000	12:35 12:35 12:34 12:33	16 4 1 1	189,8000 189,9000 190,4000 190,4000	2 4 1 3	38 31 77 182	189.6000 189.5000 189.3000 189.1000	190.5000 191.0000 191.1000 191.4000	3646 32 100 40	2 2 1 1
CYFRPLSAT	13,6900	12:36	925	12.90	7.37 %	930	13.6700	13.6800	562	2 730	36 680	[+]
CPS	12.80 13.80	11.6100 14.1900	12:36 12:36 12:36 12:36	200 199 359 117	13,6900 13,6850 13,6800 13,6800	1 2 4 2	577 682 861 10639	13.6550 13.6500 13.6450 13.6400	13.6950 13.7000 13.7050 13.7100	568 450 577 869	1 2 1 3
DADELO	72,5000	12:36	13	73.00	0.00 %	136	72.5000	72.9000	20	1	82	[+]
DAD	72.30 73.10	65.7000 80.3000	12:36 12:21 12:21 12:21	27 50 20 26	72,6000 72,5000 72,5000 72,6000	1 1 3 2	500 70 147 86	72.4000 72.3000 72.2000 72.1000	73.0000 73.1000 73.2000 73.4000	226 479 115 177	4 6 1 3
DATAWALK	137,6000	12:36	8	141.80	-1.85 %	29	137.6000	138.2000	7	14	1 891	[+]
DAT	136.00 142.00	127.8000 155.8000	12:36 12:36 12:36 12:36	25 27 8 5	137,6000 137,6000 137,6000 137,6000	4 5 11 4	44 160 1272 177	137.4000 137.2000 137.0000 136.8000	138.4000 138.6000 138.8000 139.2000	8 220 58 1	1 3 2 1
DBENERGY	10,2500	09:00	57	10.25	0.49 %	2	9.9200	10.2000	10	0	1	[+]
DBE	10.25 10.25	9.2400 11.2500	09:00 09:00 09:00 09:00	10 10 3 10	10,2500 10,2500 10,2500 10,2500	2 1 2 1	15 10 20 46	9.9000 9.8000 9.7000 9.6400	10.3000 10.3500 10.4000 10.4500	10 41 50 60	1 2 1 1
DEBICA	84,5000	12:30	30	84.50	0.24 %	60	84.2000	84.5000	114	0	19	[+]
DBC	84.10 84.50	76.1000 92.9000	12:00 12:00 12:00 11:07	6 1 3 1	84,5000 84,4000 84,4000 84,5000	1 4 1 2	20 302 35 45	84.1000 84.0000 83.9000 83.8000	84.6000 84.8000 84.9000 85.0000	29 31 85 230	1 1 2 5
DECORA	76,9000	11:49	15	76.60	0.39 %	100	77.2000	77.9000	74	1	105	[+]
DCR	76.20 78.00	69.0000 84.2000	11:41 11:41 11:22 10:53	1 1 1 1	77,9000 77,9000 76,7000 77,9000	2 1 1 2	187 100 19 350	76.9000 76.8000 76.7000 76.3000	78.4000 78.8000 79.0000 79.3000	120 1 1636 12	2 1 9 1
DEKPOL	81,0000	12:23	20	82.40	0.00 %	60	81.0000	81.2000	11	0	38	[+]
DEK	80.00 82.40	74.2000 90.6000	12:21 12:17 12:12 11:47	7 30 1 12	81,0000 81,0000 81,0000 81,0000	2 2 1 1	17 60 451 12	80.6000 80.2000 80.0000 79.2000	82.2000 82.4000 82.6000 83.6000	27 42 21 100	2 2 1 1
DELKO	6,3800	11:10	1	6.39	0.31 %	460	6.3100	6.3800	29	1	4	[+]
DEL	6.31 6.39	5.7600 7.0200	10:04 09:19 09:19 09:19	1 90 205 400	6,3800 6,3100 6,3100 6,3200	4 1 2 2	913 239 600 500	6.3000 6.2900 6.2800 6.2700	6.3900 6.4000 6.4100 6.4300	273 751 210 100	2 3 3 1
DEVELIA	10,2800	12:34	1000	10.20	-0.19 %	611	10.2600	10.3000	1153	202	2 080	[+]
DVL	10.20 10.42	9.1800 11.2200	12:33 12:29 12:29 12:29	1000 238 458 28	10,2800 10,2800 10,2600 10,2600	1 5 8 6	161 657 7434 3380	10.2400 10.2200 10.2000 10.1800	10.3200 10.3400 10.3600 10.3800	13 1401 773 2037	1 3 1 2
DGA	28,8000	10:19	5	28.80	0.00 %	5	28.2000	28.8000	188	0	0	[+]
DGA	28.80 28.80	26.0000 31.6000	16:45 16:45 16:21 13:16	5 90 5 2	28,8000 28,0000 28,0000 28,8000	1 1 1 1	5 5 5 60	27.8000 27.4000 27.2000 27.1000	28.9000 29.0000 29.4000 29.8000	174 61 100 284	1 1 1 2
DIAG	156,0000	12:36	1	161.00	-2.56 %	2710	155.9000	156.0000	70	56	8 856	[+]
DIA	155.70 161.30	144.9000 177.1000	12:36 12:36 12:36 12:36	4 9 4 1	156,0000 156,0000 156,0000 156,0000	13 15 18 32	350 141 704 761	155.8000 155.7000 155.6000 155.5000	156.1000 156.2000 156.3000 156.4000	398 21 195 49	11 1 5 1
DIGITANET	211,8000	12:36	4	210.00	0.47 %	104	210.2000	211.8000	1	5	1 011	[+]
DIG	207.00 211.80	189.0000 231.0000	12:36 12:36 12:36 12:36	10 2 3 15	211,6000 211,6000 211,6000 211,2000	2 1 2 10	94 30 50 72	210.0000 209.8000 209.6000 209.0000	212.0000 212.2000 212.4000 212.6000	30 15 13 65	3 2 1 2
DINOPL	34,2400	12:37	1	34.65	-1.18 %	1246	34.2300	34.2400	1398	797	27 370	[+]
DNP	34.17 34.65	31.1900 38.1100	12:36 12:36 12:36 12:36	110 500 1 11	34,2300 34,2300 34,2400 34,2400	7 4 7 4	1562 1388 1794 1740	34.2200 34.2100 34.2000 34.1900	34.2500 34.2600 34.2700 34.2800	2039 442 799 343	7 2 2 2
DMGROUP	2,4500	12:34	681	2.46	-0.81 %	20	2.4100	2.4500	3625	8	20	[+]
DMG	2.40 2.50	2.2200 2.7000	12:34 11:33 11:33 11:33	10 60 20 20	2,4500 2,4500 2,4400 2,4400	1 10 11 6	1000 71 542 28	2.4000 2.3900 2.3800 2.3700	2.4700 2.5000 2.5200 2.5500	5 2003 10 10	1 2 1 1
DOMDEV	250,0000	12:36	6	251.00	1.01 %	53	250.0000	251.5000	28	2	499	[+]
DOM	247.50 252.00	226.0000 276.0000	12:28 12:28 12:28 12:28	10 1 9 4	250,5000 250,5000 250,5000 250,5000	4 3 6 6	58 12 385 62	249.5000 249.0000 248.5000 248.0000	252.0000 252.5000 253.0000 253.5000	10 150 16 124	1 2 2 3
DRAGOENT	19,0500	11:53	131	19.10	-0.26 %	66	18.8000	19.0500	25	1	16	[+]
DGE	19.05 19.10	17.2000 21.0000	11:25 09:00 09:00 16:27	650 65 5 2	19,0500 19,1000 19,1000 19,1000	1 1 1 2	40 27 2 4	18.7500 18.6000 18.5500 18.4000	19.1000 19.2500 19.4000 19.4500	23 73 38 39	1 3 1 1
ECHO	5,2900	11:22	6	5.35	-1.12 %	1000	5.2800	5.2900	382	1	5	[+]
ECH	5.28 5.35	4.8150 5.8800	11:11 10:30 10:28 10:28	90 2 6 6	5,3000 5,3500 5,2800 5,3000	2 1 2 2	357 6 1947 2387	5.2500 5.2400 5.2300 5.2200	5.3000 5.3400 5.3500 5.3600	700 12 999 2799	2 2 3 1
EDINVEST	9,5200	10:57	2	9.40	0.85 %	232	9.5000	9.5200	320	1	8	[+]
EDI	9.24 9.52	8.4600 10.3000	10:23 10:21 10:01 10:01	100 8 11 18	9,5200 9,5000 9,2400 9,3600	1 1 1 2	31 850 20 1843	9.2400 9.2000 9.1000 9.0200	9.5800 9.6000 9.7800 9.8800	200 800 160 160	1 1 1 1
ELEKTROTI	53,9500	12:33	31	53.85	0.19 %	23	53.9000	54.0000	737	17	903	[+]
ELT	51.85 54.65	48.4800 59.2000	12:32 12:23 12:22 12:20	30 1 1 11	53,9000 53,9000 53,6500 53,7000	2 2 2 3	22 30 75 46	53.6500 53.6000 53.5500 53.5000	54.0500 54.3000 54.4000 54.5000	23 10 514 940	2 1 1 3
ELKOP	1,8250	10:25	3	1.83	0.27 %	180	1.7900	1.8250	3526	0	0	[+]
EKP	1.83 1.83	1.6450 2.0000	15:18 15:18 14:43 14:43	1 6 644 6	1,8200 1,8200 1,8200 1,8200	2 1 1 1	4 6 300 730	1.7850 1.7800 1.7750 1.7650	1.8300 1.8350 1.8400 1.8450	506 5 156 2089	2 1 2 2
ENEA	22,6200	12:36	39	22.58	-0.79 %	1692	22.6000	22.6200	404	180	4 106	[+]
ENA	22.44 23.10	20.3400 24.8200	12:36 12:36 12:36 12:36	130 351 100 85	22,6200 22,6200 22,6200 22,6200	1 1 7 16	6 391 7233 3394	22.5600 22.5400 22.5200 22.5000	22.6400 22.6600 22.6800 22.7000	1719 904 1740 1745	4 5 5 5
ENELMED	19,7000	12:06	5	19.00	-0.51 %	20	19.0000	19.7000	395	1	16	[+]
ENE	19.00 19.80	17.1000 20.8000	09:51 09:30 09:28 09:01	2 405 5 393	19,8000 19,3000 19,3000 19,0000	5 3 2 2	560 125 55 150	18.9000 18.8000 18.7000 18.6000	19.8000 19.9000 20.0000 20.2000	129 150 5 110	3 1 1 1
ENERGA	18,8400	12:20	672	18.90	-0.42 %	988	18.8400	18.9400	494	3	53	[+]
ENG	18.84 18.96	17.0200 20.7500	12:20 11:59 11:00 11:00	328 1 126 272	18,8600 18,8600 18,8600 18,8600	5 4 2 3	2126 884 689 860	18.8200 18.8000 18.7800 18.7600	18.9600 19.0000 19.0200 19.1000	4651 6878 342 1319	5 10 2 2
ENERGOINS	2,3900	12:33	45	2.39	0.00 %	350	2.3800	2.3900	396	2	6	[+]
ENI	2.34 2.39	2.1600 2.6200	12:27 10:45 10:40 10:02	650 10 100 9	2,3800 2,3900 2,3400 2,3900	1 1 4 6	350 1000 1067 1053	2.3600 2.3500 2.3400 2.3300	2.4000 2.4100 2.4200 2.4300	445 1309 2684 408	1 2 4 1
ENTER	58,1000	12:09	9	59.10	-1.53 %	130	58.2000	58.5000	9	7	392	[+]
ENT	58.00 59.70	53.2000 65.0000	12:09 12:09 12:09 12:09	1 57 30 10	58,1000 58,1000 58,1000 58,2000	2 5 2 1	18 422 21 4	58.1000 58.0000 57.8000 57.7000	58.7000 58.8000 59.0000 59.4000	25 392 55 96	2 3 2 1
EQUNICO	1,2200	11:11	100	1.21	-1.21 %	1013	1.1800	1.2100	958	7	9	[+]
EQU	1.18 1.23	1.0900 1.3300	11:08 11:08 11:08 11:08	975 188 1500 3	1,1800 1,1800 1,1850 1,2000	2 5 2 1	1150 3495 1500 20000	1.1750 1.1600 1.1500 1.1400	1.2150 1.2200 1.2250 1.2300	1500 6148 239 1086	1 1 2 1
ERBUD	27,9500	12:23	70	28.75	-2.78 %	38	27.9000	28.0000	1701	2	49	[+]
ERB	27.90 28.75	25.9000 31.6000	12:23 12:23 12:16 12:03	1 29 6 50	27,9500 27,9500 27,9500 27,9000	2 7 3 1	170 407 83 5	27.8500 27.8000 27.7000 27.6500	28.1500 28.4000 28.4500 28.5500	1 30 485 70	1 2 1 1
ERG	44,0000	09:01	2	42.00	0.00 %	180	42.0000	42.6000	19	0	1	[+]
ERG	42.00 44.00	37.8000 46.2000	09:00 15:38 15:16 14:45	21 175 2 169	42,0000 44,0000 45,6000 44,0000	1 1 1 0	37 39 40 0	40.8000 40.6000 37.0000 0.0000	44.0000 45.6000 45.8000 46.0000	178 72 48 55	1 1 1 1
ESOTIQ	32,7000	12:10	1	32.80	-1.51 %	350	32.7000	33.0000	99	0	5	[+]
EAH	32.70 33.00	29.6000 36.0000	11:47 10:10 09:13 09:08	1 2 53 60	33,0000 32,7000 33,0000 32,8000	5 5 2 3	356 372 9 132	32.6000 32.5000 32.4000 32.2000	33.1000 33.2000 33.3000 33.4000	110 1442 45 120	2 2 2 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5190	11:45	50	0.50	0.58 %	3509	0.5030	0.5190	850	12	6	[+]
EUC	0.50 0.52	0.4530 0.5530	11:45 11:02 10:52 09:48	300 100 491 32	0,5180 0,5180 0,5030 0,5210	1 1 2 1	1638 7000 19924 3800	0.5020 0.5010 0.5000 0.4980	0.5200 0.5210 0.5220 0.5230	19968 380 10000 13535	2 1 1 2
EUROCASH	6,0650	12:19	1	6.10	-0.08 %	482	6.0650	6.0800	331	38	229	[+]
EUR	6.02 6.16	5.4900 6.7100	12:19 12:19 12:15 12:15	28 51 155 315	6,0650 6,0650 6,0650 6,0700	3 4 2 2	822 817 104 1002	6.0600 6.0500 6.0400 6.0350	6.0950 6.1000 6.1050 6.1200	25 2743 1000 1176	1 3 1 2
EUROHOLD	3,9200	09:08	50	3.90	0.00 %	200	3.8600	3.9000	500	0	1	[+]
EHG	3.90 3.92	3.5200 4.2800	09:08 14:27 14:26 14:14	150 1 1 200	3,9000 3,9200 3,9200 3,9200	1 1 1 1	200 302 625 1	3.8000 3.7200 3.7000 3.6400	3.9200 3.9600 4.0000 4.1800	4548 3441 54 500	3 1 2 1
EUROTEL	27,1000	12:06	1	27.20	-0.37 %	33	27.1000	27.3000	50	1	18	[+]
ETL	27.10 27.35	24.5000 29.9000	11:56 11:56 11:35 10:59	22 7 93 345	27,3000 27,3000 27,3500 27,3500	2 6 2 3	113 666 115 72	27.0500 27.0000 26.7000 26.6500	27.3500 27.5500 27.6000 27.8000	257 3 745 562	2 2 1 1
FABRITY	25,2000	11:14	100	25.00	0.80 %	100	25.1000	25.2000	175	0	7	[+]
FAB	25.00 25.40	22.5000 27.5000	10:24 09:52 09:37 09:37	2 3 26 19	25,4000 25,0000 25,3000 25,3000	4 2 5 4	212 520 1101 622	25.0000 24.9000 24.8000 24.7000	25.3000 25.4000 25.5000 25.6000	50 150 506 335	1 3 3 3
FASING	14,8000	09:09	128	14.80	-1.99 %	5	14.8000	15.0000	210	0	2	[+]
FSG	14.80 14.80	13.4000 16.2000	15:29 15:29 10:06 09:26	199 1 499 1	15,1000 15,0000 15,0000 15,0000	1 1 1 3	521 30 10 120	14.4000 14.2000 14.1000 14.0000	15.1000 15.9000 16.3000 16.4000	511 150 400 200	1 1 1 1
FEERUM	13,8000	09:58	1	14.20	0.36 %	97	13.8500	14.2000	158	1	10	[+]
FEE	13.80 14.20	12.8000 15.6000	09:50 09:50 09:31 09:00	100 100 550 2	13,8000 13,8000 13,8000 14,2000	1 1 1 1	249 550 100 8	13.8000 13.7500 13.3000 12.7000	14.4000 14.5000 14.7000 14.8000	530 601 90 348	1 2 1 1
FERRO	28,9000	12:30	1	29.00	0.00 %	170	28.8000	28.9000	406	11	329	[+]
FRO	28.80 29.10	26.1000 31.9000	12:16 12:11 12:03 12:02	1 120 1 1	28,9000 28,8000 29,0000 28,9000	7 7 10 4	615 1126 1419 1163	28.7000 28.6000 28.5000 28.4000	29.0000 29.1000 29.2000 29.3000	142 308 166 423	1 1 1 3
FON	1,6750	11:33	1	1.68	1.52 %	2080	1.6150	1.6750	1567	0	0	[+]
FON	1.68 1.68	1.5100 1.8400	14:35 14:22 13:42 12:35	447 53 100 318	1,6500 1,6500 1,6500 1,6150	1 5 1 1	260 15032 1590 505	1.6100 1.6000 1.5900 1.5800	1.6800 1.6900 1.7450 1.7500	500 500 999 290	1 1 1 1
FORTE	20,4000	12:26	101	20.80	-3.32 %	89	20.4000	20.6000	439	5	95	[+]
FTE	20.40 21.10	18.7500 22.8000	12:26 12:26 12:26 12:25	10 80 89 211	20,4000 20,4000 20,4000 20,4000	7 6 14 8	730 954 2264 472	20.3000 20.2000 20.1000 20.0000	20.7000 20.8000 20.9000 21.0000	269 268 355 1370	2 1 5 2
GAMEOPS	13,0000	10:43	158	13.40	-1.52 %	100	13.0500	13.3000	195	0	4	[+]
GOP	13.00 13.40	12.1000 14.7000	10:43 09:34 09:26 09:00	100 3 5 7	13,1000 13,4000 13,4000 13,4000	1 1 3 1	842 100 1998 100	13.0000 12.9500 12.9000 12.7500	13.4000 13.5000 13.5500 13.6000	80 885 579 1735	1 4 3 5
GAMFACTOR	5,1500	12:25	129	5.25	-1.34 %	1030	5.1500	5.2000	758	2	12	[+]
GIF	5.15 5.26	4.7250 5.7700	10:55 10:29 10:29 10:07	803 19 81 56	5,2400 5,2600 5,2600 5,2400	3 2 2 2	453 398 201 101	5.1400 5.1300 5.1200 5.1100	5.2500 5.2600 5.2700 5.2800	1 31 50 300	1 1 1 1
GENOMTEC	4,8400	12:17	193	4.85	-1.02 %	3036	4.7500	4.8400	255	24	117	[+]
GMT	4.72 4.85	4.3650 5.3200	12:17 12:00 11:39 11:39	36 4405 556 500	4,8350 4,7450 4,7400 4,7500	1 2 2 2	500 878 250 1058	4.7450 4.7400 4.7350 4.7300	4.8450 4.8500 4.8850 4.8900	91 1961 50 4456	2 1 1 2
GETIN	0,4995	12:32	10304	0.50	-0.10 %	10233	0.4990	0.4995	5	43	22	[+]
GTN	0.50 0.50	0.4500 0.5500	12:28 12:22 12:15 12:14	50 10 150 1030	0,4995 0,4990 0,4995 0,4995	2 2 3 4	3361 7211 330 1400	0.4985 0.4980 0.4970 0.4960	0.5000 0.5020 0.5030 0.5040	2200 6574 8500 9900	1 1 1 1
GPW	76,9500	12:35	43	77.60	-0.84 %	527	76.9500	77.0000	283	38	2 950	[+]
GPW	76.30 77.95	69.8500 85.3500	12:35 12:35 12:35 12:35	5 45 100 4	76,9500 77,0000 77,0000 77,0000	3 3 2 3	104 200 300 701	76.9000 76.8500 76.8000 76.7500	77.0500 77.1000 77.1500 77.2000	195 300 240 200	3 2 1 1
GREENX	2,3700	12:24	2	2.35	-0.08 %	317	2.3620	2.3700	7793	131	308	[+]
GRX	2.34 2.37	2.1160 2.5840	12:23 12:22 12:20 12:20	1000 367 851 119	2,3700 2,3700 2,3680 2,3680	1 1 4 6	8000 986 2964 510	2.3600 2.3540 2.3520 2.3500	2.3720 2.3740 2.3760 2.3780	1040 40 40 40	2 1 1 1
GRODNO	14,8000	12:28	200	14.95	-1.00 %	99	14.8000	14.9000	1216	24	356	[+]
GRN	14.75 15.25	13.5000 16.4000	12:27 12:23 12:23 12:23	199 170 1 2	14,9000 14,9500 14,9500 14,9500	1 1 2 5	355 400 700 2242	14.7500 14.6000 14.5500 14.5000	14.9500 15.0000 15.0500 15.1000	781 14075 549 20	2 3 1 1
GRUPAAZOTY	17,1900	12:36	19	17.15	0.23 %	652	17.1800	17.1900	697	163	2 800	[+]
ATT	17.12 17.40	15.4400 18.8600	12:36 12:36 12:36 12:36	281 847 2 208	17,1900 17,1800 17,1800 17,1800	3 3 2 6	1076 661 198 751	17.1700 17.1600 17.1500 17.1400	17.2000 17.2100 17.2200 17.2500	638 180 159 403	2 1 1 2
GRUPRACUJ	46,1000	12:35	42	47.00	-0.86 %	47	46.1000	46.1500	79	28	1 271	[+]
GPP	45.60 47.00	42.3000 51.7000	12:35 12:35 12:35 12:35	37 82 1 25	46,1000 46,1000 46,1000 46,1000	4 1 1 1	911 61 271 40	46.0000 45.9500 45.9000 45.8500	46.2000 46.2500 46.3500 46.4000	100 1742 139 60	1 2 2 2
GTC	2,6000	12:15	100	2.71	-3.70 %	284	2.6000	2.6700	2007	15	39	[+]
GTC	2.55 2.71	2.4400 2.9800	11:41 11:40 11:24 11:18	200 425 75 100	2,5500 2,5600 2,5600 2,5500	1 2 1 3	5 10 500 15488	2.5800 2.5700 2.5600 2.5500	2.6800 2.6900 2.7000 2.7200	4 2 5 2	1 1 1 1
HANDLOWY	118,0000	12:20	8	119.00	-0.51 %	363	117.4000	117.8000	131	16	1 917	[+]
BHW	117.00 119.00	107.2000 130.8000	12:20 12:20 12:20 12:20	27 15 29 5	118,0000 118,0000 117,8000 117,8000	4 7 7 5	325 869 767 2290	117.2000 117.0000 116.8000 116.6000	118.0000 118.2000 118.4000 118.6000	66 106 453 1284	4 4 4 6
HARPER	5,2000	12:13	5	5.22	-0.38 %	5	5.1000	5.2000	3	3	16	[+]
HRP	5.04 5.28	4.7000 5.7400	12:01 12:01 12:01 11:03	106 79 5 26	5,0400 5,0600 5,2000 5,0400	2 1 3 5	124 1 1050 2288	5.0400 5.0200 5.0000 4.9800	5.2200 5.2400 5.2800 5.3000	1511 45 1465 600	2 4 1 1
HELIO	47,4000	11:36	120	46.50	4.18 %	580	47.4000	48.3000	156	1	62	[+]
HEL	46.40 49.00	41.9000 51.0000	11:33 10:31 10:20 10:10	300 80 267 162	48,2000 48,1000 49,0000 48,1000	1 1 1 1	268 85 274 163	47.2000 46.9000 46.4000 46.2000	48.6000 48.7000 49.0000 49.4000	98 120 703 29	1 1 2 1
HERCULES	1,3200	11:15	30	1.32	1.54 %	3000	1.2850	1.3200	1170	11	14	[+]
HRS	1.32 1.32	1.1850 1.4450	11:15 09:33 09:33 09:00	20 6832 168 1030	1,3150 1,3150 1,3150 1,3150	1 2 5 2	1200 3500 5498 2010	1.2700 1.2650 1.2600 1.2550	1.3250 1.3300 1.3400 1.3450	1200 1500 1000 1151	1 1 1 2
HUUUGE	23,0500	11:32	200	23.10	-0.22 %	451	23.0000	23.1000	446	4	98	[+]
HUG	22.75 23.10	20.8000 25.4000	11:10 11:10 10:41 10:38	100 499 53 1	22,9000 22,9000 22,7500 22,9000	1 5 3 1	20 1206 202 100	22.8000 22.7500 22.7000 22.6500	23.3500 23.4000 23.4500 23.5000	200 3134 61 1183	1 10 1 4
HYDROTOR	16,6500	11:23	20	17.00	0.00 %	451	16.6500	16.9500	179	1	12	[+]
HDR	16.65 17.00	15.3000 18.7000	10:10 10:10 09:37 09:36	133 367 91 15	17,0000 17,0000 17,0000 17,0000	1 2 1 1	72 283 80 15	16.6000 16.2000 16.1500 16.1000	17.0000 17.3000 17.3500 17.4500	303 136 9 430	1 1 1 1
IBSM	72,8000	09:00	1	72.80	0.28 %	3	70.0000	72.0000	40	0	0	[+]
IBS	72.80 72.80	65.6000 80.0000	13:34 13:15 13:15 13:15	1 3 1 1	72,6000 69,8000 69,8000 69,8000	1 1 1 1	27 125 19 20	69.8000 69.6000 68.8000 62.4000	72.8000 73.0000 75.0000 76.0000	8 104 15 15	1 1 1 1
IDMSAPL	0,4560	11:14	4	0.46	0.00 %	3554	0.4560	0.4960	82	0	0	[+]
IDM	0.46 0.46	0.4120 0.5000	09:00 17:00 12:06 09:33	24 12 15 526	0,4560 0,4560 0,4560 0,4560	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 0.4000 0.3980	0.4980 0.5000 0.5150 0.5200	3000 15100 3000 3932	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4375	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8556 477	1 1 9 1
IFIRMA	29,6000	12:27	20	29.90	-1.17 %	136	29.6000	29.9000	107	2	46	[+]
IFI	29.60 29.90	26.9500 32.8500	12:24 12:23 12:21 12:21	2 3 118 112	29,6000 29,6000 29,9000 29,9000	4 5 4 2	164 214 235 375	29.5500 29.5000 29.4000 29.3000	29.9500 30.0000 30.1000 30.1500	58 1734 46 88	4 8 1 2
IFSA	0,1250	16:17	10000	0.00	0.00 %	4000	0.1240	0.1300	38031	0	0	[+]
IFR	0.00 0.00	0.1070 0.1430	16:17 16:17 12:58 11:17	9000 6000 1000 1318	0,1250 0,1250 0,1280 0,1300	2 2 2 1	36000 33405 20983 20000	0.1230 0.1220 0.1210 0.1190	0.1310 0.1320 0.1360 0.1400	29239 3650 38180 9900	2 1 1 2
IMCOMPANY	37,9500	10:40	197	37.80	0.40 %	64	37.5000	37.9000	39	0	11	[+]
IMC	37.80 37.95	34.0500 41.5500	10:39 10:34 10:34 09:55	3 1 78 22	37,8500 37,8000 37,8000 37,8000	1 1 2 2	270 206 1001 118	37.1500 36.6500 36.5000 36.2000	37.9500 38.0000 38.0500 38.2000	1216 1614 100 499	1 2 1 1
IMMOBILE	4,6200	12:33	50	4.70	0.43 %	5	4.6000	4.6200	750	23	107	[+]
GKI	4.45 4.76	4.2300 5.1600	12:29 12:28 12:28 12:17	500 885 470 270	4,6200 4,6000 4,6000 4,6000	1 1 1 3	500 203 300 1020	4.5500 4.4700 4.4600 4.4500	4.6300 4.6400 4.6500 4.7000	985 1300 2613 750	1 2 2 2
IMPERA	1,7600	11:22	11	1.80	-1.12 %	277	1.7100	1.7600	489	1	1	[+]
IMP	1.70 1.80	1.6200 1.9800	11:06 09:07 09:07 09:00	500 5 32 11	1,7100 1,8000 1,7000 1,8000	1 1 1 1	4468 777 2000 2777	1.7000 1.6900 1.6800 1.6400	1.8000 1.8400 1.8500 1.8600	5112 909 2345 2000	4 1 1 1
IMS	2,2500	11:54	13	2.25	0.00 %	110	2.2100	2.2500	187	0	1	[+]
IMS	2.25 2.26	2.0250 2.4750	11:46 11:38 11:38 11:38	10 100 5 82	2,2550 2,2500 2,2500 2,2500	4 3 2 2	106 157 20 3565	2.2050 2.2000 2.1850 2.1800	2.2550 2.2600 2.2750 2.2800	324 1275 110 3315	3 1 2 1
INC SA	1,7500	11:21	500	1.84	-2.23 %	1500	1.7450	1.7850	1100	19	34	[+]
INC	1.75 1.84	1.6600 2.0200	11:17 11:07 11:05 11:00	510 284 50 67	1,7500 1,7500 1,7500 1,7500	4 2 1 6	4008 14679 1500 9010	1.7400 1.7100 1.7050 1.7000	1.7900 1.8100 1.8150 1.8250	2706 4420 10 1855	1 1 1 1
INGBSK	433,0000	12:36	70	444.00	-0.69 %	43	433.2000	434.0000	122	6	2 691	[+]
ING	429.60 444.00	399.6000 488.4000	12:33 12:32 12:32 12:31	1 4 7 3	434,0000 432,6000 432,6000 432,6000	2 1 3 1	50 3 15 44	433.0000 432.8000 432.6000 432.4000	434.8000 435.0000 435.4000 436.0000	16 65 96 27	2 3 4 2
INPRO	7,9000	09:57	625	7.90	1.94 %	1671	7.7500	7.9000	7694	5	38	[+]
INP	7.90 7.90	7.1500 8.6500	09:49 09:05 09:00 09:00	800 16 1000 1000	7,9000 7,9000 7,9000 7,9000	5 3 2 2	353 1247 266 317	7.7000 7.6500 7.6000 7.5500	8.0000 8.1500 8.2000 8.2500	944 5 10 159	1 1 1 2
INSTALKRK	37,5000	12:35	50	38.00	-1.32 %	245	37.4000	37.5000	250	1	41	[+]
INK	37.40 38.00	34.2000 41.8000	11:55 11:54 10:51 10:51	10 300 145 70	37,4000 37,5000 37,5000 37,5000	2 1 1 4	124 59 111 309	37.3000 37.2000 37.1000 37.0000	37.8000 37.9000 38.0000 38.2000	51 69 93 138	1 1 2 2
INTERBUD	1,8050	10:55	50	1.85	-2.70 %	250	1.8350	1.8500	531	0	0	[+]
ITB	1.81 1.85	1.6650 2.0300	09:18 09:00 17:00 15:39	1 10 30 49722	1,8500 1,8500 1,8550 1,8350	1 1 1 2	275 500 500 1550	1.8100 1.8050 1.7750 1.7700	1.8550 1.8950 1.9600 1.9900	1070 317 333 3243	1 1 1 1
INTERCARS	730,0000	12:36	7	732.00	0.55 %	11	729.0000	730.0000	11	1	495	[+]
CAR	724.00 736.00	659.0000 805.0000	12:33 12:33 12:16 12:15	4 1 3 1	730,0000 730,0000 730,0000 729,0000	4 2 3 1	40 14 21 40	728.0000 727.0000 726.0000 725.0000	733.0000 734.0000 735.0000 736.0000	26 64 50 34	2 2 1 2
INTERSPPL	0,4000	11:08	225	0.40	3.63 %	2250	0.3860	0.4000	6104	6	3	[+]
IPO	0.40 0.40	0.3600 0.4400	09:43 09:43 09:00 09:00	4000 1929 2 240	0,4000 0,4000 0,4000 0,4000	1 2 3 5	4000 4170 6051 17305	0.3830 0.3820 0.3805 0.3800	0.4025 0.4030 0.4035 0.4050	177 3000 82 7920	1 1 2 1
INTROL	7,6800	12:29	14	7.50	0.00 %	201	7.5200	7.6800	169	0	0	[+]
INL	7.50 7.68	6.7600 8.2400	12:08 11:34 11:07 09:24	1 4 12 4	7,6800 7,6800 7,6800 7,5000	1 2 2 2	996 67 661 1485	7.5000 7.4800 7.4600 7.4200	7.7000 7.7200 7.7400 7.7600	200 319 1000 500	1 2 1 2
IPOPEMA	6,3400	12:09	11	6.38	-0.63 %	29	6.3400	6.4400	328	5	29	[+]
IPE	6.30 6.44	5.7600 7.0000	11:56 11:29 11:19 11:19	9 1 115 352	6,4400 6,4400 6,3000 6,3200	1 1 1 2	3000 368 162 2099	6.3200 6.3000 6.2200 6.1600	6.4600 6.4800 6.5000 6.5200	542 2553 1500 810	2 5 1 1
IZOLACJA	3,9900	11:51	781	4.17	-4.32 %	10	4.0000	4.1700	2500	1	5	[+]
IZO	3.99 4.17	3.7600 4.5800	11:51 10:55 09:08 09:07	219 20 261 60	4,0000 4,0000 4,0100 4,1000	1 1 2 1	1919 198 2003 300	3.9900 3.9300 3.9100 3.8400	4.1800 4.2000 4.2100 4.2300	1217 8305 409 762	2 1 1 1
IZOSTAL	3,1000	12:35	100	3.13	0.00 %	704	3.0900	3.1000	2325	4	11	[+]
IZS	3.09 3.13	2.8200 3.4400	12:01 11:12 10:24 10:15	70 3 2 500	3,1000 3,1000 3,1000 3,1000	2 3 4 6	1800 1800 3200 3942	3.0800 3.0700 3.0600 3.0500	3.1300 3.1400 3.1500 3.1600	974 250 1850 300	2 1 4 1
JRHOLDING	5,0600	12:03	25	5.14	-1.17 %	336	4.9200	5.0600	775	2	12	[+]
JRH	4.90 5.26	4.6300 5.6400	11:45 10:16 10:13 09:48	84 111 2 50	4,9300 5,0800 5,0800 4,9000	2 3 3 2	1534 2402 36 2265	4.9100 4.9000 4.8900 4.8800	5.1000 5.1400 5.1600 5.2000	929 478 634 27	1 1 1 2
JSW	28,2500	12:36	50	27.75	2.36 %	140	28.2500	28.2700	345	167	4 709	[+]
JSW	27.55 28.45	24.9800 30.5200	12:36 12:36 12:29 12:27	106 50 1 20	28,2600 28,2600 28,2200 28,2700	1 1 3 2	106 210 440 343	28.2400 28.2300 28.2200 28.2100	28.2900 28.3000 28.3100 28.3300	107 778 111 236	1 2 1 2
JWWINVEST	3,1000	10:45	1000	3.10	0.00 %	10	3.0900	3.1500	100	1	4	[+]
JWW	3.08 3.10	2.7900 3.4100	10:22 09:39 09:39 09:00	39 10 201 9	3,0800 3,1000 3,1000 3,1000	3 2 1 1	2210 393 200 200	3.0800 3.0700 3.0600 3.0500	3.1600 3.1700 3.1800 3.1900	100 100 150 3095	1 1 1 3
KCI	0,8960	09:25	111	0.90	0.00 %	5000	0.8760	0.8920	3889	1	1	[+]
KCI	0.88 0.90	0.8080 0.9840	09:15 09:00 17:00 16:37	2 778 222 9803	0,8760 0,8960 0,8960 0,8800	1 1 3 1	2500 5000 13000 5000	0.8740 0.8660 0.8640 0.8620	0.8940 0.9000 0.9020 0.9080	3000 5000 2461 18138	1 1 1 3
KERNEL	19,4400	12:34	28	19.52	-1.42 %	5	19.4600	19.5000	20	2	32	[+]
KER	19.44 19.88	17.5800 21.4500	12:34 12:34 12:34 11:36	47 5 120 4	19,4400 19,4600 19,4600 19,7600	3 2 3 1	144 215 1392 10	19.4400 19.4200 19.4000 19.3800	19.7600 19.7800 19.8000 19.8800	188 289 31 85	1 2 1 1
KETY	1 115,0000	12:36	3	1,128.00	-1.15 %	13	1114.0000	1116.0000	20	2	2 301	[+]
KTY	1,111.00 1,129.00	1016.0000 1240.0000	12:36 12:36 12:36 12:36	6 5 9 5	1 115,0000 1 115,0000 1 115,0000 1 115,0000	2 3 4 9	34 9 122 54	1113.0000 1112.0000 1111.0000 1110.0000	1117.0000 1118.0000 1119.0000 1120.0000	18 39 7 57	4 3 1 3
KGHM	323,5500	12:36	18	325.00	0.94 %	104	323.5500	323.6500	153	270	87 077	[+]
KGH	320.05 326.00	292.5000 357.5000	12:36 12:36 12:36 12:36	35 7 1 30	323,5500 323,6000 323,6000 323,5000	2 5 3 2	209 210 66 74	323.5000 323.4500 323.4000 323.3500	323.8000 323.8500 323.9500 324.0000	60 33 130 154	1 1 1 3
KGL	10,0000	09:00	1	10.00	0.00 %	94	9.6000	9.9500	261	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:00 09:56 09:00 10:12	1 62 6 1	10,0000 10,0000 9,6000 10,0000	3 1 2 1	873 19 25 191	9.5500 9.2000 9.0500 9.0000	10.0000 10.1000 10.5000 11.0000	1054 100 518 221	3 1 2 1
KINOPOL	20,5000	12:35	100	20.20	1.49 %	27	20.4000	20.5000	150	5	91	[+]
KPL	19.90 20.50	18.2000 22.2000	12:31 12:29 12:29 12:19	100 154 446 54	20,5000 20,5000 20,5000 20,5000	2 2 5 5	258 691 1042 1230	20.3000 20.2000 20.0000 19.9000	20.6000 20.7000 20.8000 20.9000	600 602 578 1860	2 2 6 4
KOGENERA	78,3000	12:36	10	79.10	-1.76 %	6	78.3000	78.4000	333	6	471	[+]
KGN	77.10 80.00	71.2000 87.0000	12:32 12:27 12:27 12:25	10 4 6 35	78,3000 78,3000 78,3000 78,4000	2 3 2 2	46 199 95 77	78.1000 77.9000 77.8000 77.7000	78.5000 78.9000 79.0000 79.1000	200 150 15 26	2 1 1 1
KOMPAP	18,5000	09:39	400	19.20	-3.65 %	70	18.6000	19.2000	420	1	27	[+]
KMP	18.50 19.20	17.3000 21.0000	09:24 09:24 09:24 09:23	152 10 68 420	18,9000 18,9000 18,9000 19,2000	1 1 1 1	500 440 200 300	18.5000 18.4000 17.7000 17.5000	19.8000 19.9000 21.0000 23.6000	195 126 263 300	1 1 2 1
KOMPUTRON	6,1900	11:40	5	6.19	1.14 %	24	6.0800	6.1800	6	1	4	[+]
KOM	6.03 6.19	5.5800 6.8000	11:11 11:11 11:11 09:41	1 16 15 4	6,1900 6,1900 6,1600 6,1900	1 1 1 1	2 662 1317 600	6.0700 6.0600 6.0500 6.0400	6.1900 6.2000 6.2200 6.2400	1073 302 2 20	2 4 1 1
KPPD	22,0000	10:38	20	22.00	0.00 %	100	21.6000	22.0000	4730	0	0	[+]
KPD	22.00 22.00	19.8000 24.2000	16:07 16:07 13:30 16:17	46 340 5 300	22,0000 22,2000 23,2000 22,8000	1 1 1 1	360 65 3 67	21.4000 20.8000 20.0000 19.3000	22.4000 23.0000 23.6000 26.4000	340 650 1200 38	1 1 1 1
KRAKCHEM	0,3360	12:36	9051	0.33	1.20 %	949	0.3360	0.3430	11783	58	20	[+]
KCH	0.33 0.35	0.3000 0.3660	12:35 12:35 12:35 12:29	150 27 772 1973	0,3360 0,3360 0,3370 0,3360	1 1 1 4	10031 1500 20000 6088	0.3350 0.3340 0.3330 0.3320	0.3440 0.3450 0.3470 0.3480	3000 31496 335 22505	1 2 1 2
KRKA	1 038,0000	11:50	5	1,032.00	1.57 %	251	1022.0000	1038.0000	254	0	8	[+]
KRK	1,032.00 1,040.00	929.0000 1134.0000	11:23 10:09 10:09 16:19	1 1 1 1	1 040,0000 1 034,0000 1 032,0000 1 022,0000	2 1 1 1	3 4 1 1	1020.0000 1014.0000 1002.0000 996.0000	1040.0000 1042.0000 1050.0000 1056.0000	4 1 1 1	1 1 1 1
KRUK	482,3000	12:37	5	489.80	-1.57 %	21	482.0000	482.3000	7	4	1 869	[+]
KRU	481.50 489.80	440.9000 538.6000	12:37 12:37 12:36 12:36	2 2 2 2	482,3000 482,3000 482,2000 482,2000	1 2 2 3	6 35 7 24	481.8000 481.7000 481.6000 481.5000	482.5000 482.6000 482.9000 483.0000	6 11 16 16	1 1 1 1
KRVITAMIN	12,5000	12:14	100	12.50	0.00 %	4	12.4000	12.6500	76	0	1	[+]
KVT	12.50 12.50	11.2500 13.7500	11:13 09:00 16:34 16:34	125 8 13 2	12,5000 12,7500 12,8500 12,8500	1 1 1 2	2 2 2 406	12.3500 12.3000 12.2500 12.2000	12.7000 12.7500 12.9000 12.9500	320 466 2 102	2 1 1 3
KSGAGRO	3,6350	11:14	500	3.64	0.00 %	1	3.6100	3.6600	242	1	3	[+]
KSG	3.64 3.64	3.2750 3.9950	09:35 16:28 16:28 15:38	250 683 5 250	3,6350 3,6350 3,6300 3,6300	1 1 2 2	1 400 755 600	3.6050 3.5750 3.5700 3.5650	3.6650 3.6750 3.6900 3.7000	250 40 211 700	1 1 2 1
LARQ	2,0100	11:08	286	2.10	-2.43 %	2314	2.0100	2.0900	814	4	8	[+]
LRQ	2.01 2.10	1.8900 2.3100	11:08 11:08 10:49 10:49	900 314 502 298	2,0100 2,0200 2,1000 2,1000	2 2 1 1	8254 2550 350 400	2.0000 1.9600 1.8500 1.8200	2.1000 2.1400 2.1500 2.1800	8189 975 998 125	2 1 1 1
LENA	2,3000	12:07	300	2.30	0.44 %	1716	2.2800	2.3000	1980	0	1	[+]
LEN	2.30 2.30	2.0700 2.5300	09:00 15:41 13:24 13:20	4 935 20 75	2,3000 2,2900 2,2900 2,2900	7 5 7 1	3037 3901 7823 1000	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3500	100 7000 855 4760	1 4 1 4
LENTEX	7,8000	09:02	1	7.66	1.56 %	999	7.5400	7.7800	509	1	6	[+]
LTX	7.66 7.80	6.9000 8.4200	09:02 09:02 09:02 09:02	220 100 191 220	7,7600 7,6800 7,6800 7,6600	1 1 2 3	999 2500 2 935	7.5200 7.5000 7.4400 7.3400	7.8000 7.8200 7.8400 7.8600	1238 2138 500 2305	4 2 1 3
LESS	0,2370	12:07	10000	0.24	0.85 %	11624	0.2370	0.2420	95	16	4	[+]
LES	0.24 0.24	0.2140 0.2600	10:02 09:11 09:11 09:11	986 1078 50 3547	0,2370 0,2410 0,2410 0,2400	1 1 1 3	23 10000 9813 12899	0.2340 0.2320 0.2310 0.2300	0.2430 0.2440 0.2450 0.2460	50 50 8888 19584	1 1 1 2
LIBET	1,2200	09:00	10	1.22	0.00 %	2504	1.1750	1.2200	8975	0	0	[+]
LBT	1.22 1.22	1.1000 1.3400	09:00 09:00 10:02 09:07	10 1 10 1000	1,2200 1,2150 1,2200 1,2200	2 2 2 1	5006 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
LOKUM	24,4000	09:32	2	24.40	0.00 %	12	24.0000	24.4000	355	0	0	[+]
LKD	24.40 24.40	22.0000 26.8000	15:57 15:57 15:45 15:32	1 17 2 60	24,4000 24,0000 24,0000 23,7000	2 1 1 2	142 320 589 90	23.7000 23.5000 23.4000 23.3000	24.5000 24.6000 24.7000 25.4000	113 333 10 10	1 3 1 1
LPP	23 580,0000	12:36	1	24,000.00	-1.26 %	7	23540.0000	23580.0000	2	2	43 712	[+]
LPP	23,540.00 24,180.00	21600.0000 26400.0000	12:35 12:33 12:32 12:32	1 2 1 1	23 580,0000 23 560,0000 23 560,0000 23 560,0000	5 5 4 2	8 7 12 7	23520.0000 23500.0000 23480.0000 23460.0000	23600.0000 23620.0000 23640.0000 23660.0000	15 4 16 8	7 2 4 2
LSISOFT	45,0000	12:35	3	44.90	0.00 %	1	44.8000	45.0000	530	1	23	[+]
LSI	44.80 45.00	40.5000 49.3000	11:36 11:29 11:15 11:10	2 5 1 20	44,8000 45,0000 45,0000 45,0000	2 1 2 2	169 200 333 108	44.1000 44.0000 43.3000 42.0000	45.2000 46.0000 49.0000 49.5000	27 200 1000 394	1 1 1 1
LUBAWA	8,2650	12:35	439	8.30	0.18 %	1922	8.2600	8.2650	116	105	869	[+]
LBW	8.25 8.36	7.4700 9.1300	12:35 12:35 12:35 12:34	10 450 50 18	8,2650 8,2650 8,2650 8,2900	1 20 1 3	1000 31135 50 203	8.2550 8.2500 8.2400 8.2350	8.2850 8.2900 8.3000 8.3050	364 983 856 583	1 3 1 1
MABION	8,5300	12:09	2	8.27	2.90 %	160	8.4200	8.5100	892	16	137	[+]
MAB	8.22 8.53	7.4500 9.0900	12:09 12:09 12:04 12:04	2 2 200 1000	8,5200 8,5200 8,5200 8,5200	1 1 1 1	450 777 6 250	8.4100 8.4000 8.3900 8.3800	8.5200 8.5300 8.5400 8.5500	1350 1647 1535 555	2 4 3 1
MAKARONPL	21,7000	12:30	1	21.90	-1.36 %	120	21.6000	21.7000	29	1	11	[+]
MAK	21.55 21.90	19.7200 24.0500	11:31 11:31 11:12 11:09	60 40 5 8	21,7500 21,7000 21,7500 21,5500	3 3 3 4	161 560 190 305	21.5500 21.5000 21.4500 21.4000	21.7500 21.8000 21.9000 21.9500	235 399 58 40	1 2 2 1
MANGATA	69,4000	11:41	4	69.40	0.00 %	102	69.4000	70.0000	1	0	4	[+]
MGT	69.40 69.40	62.6000 76.2000	10:56 09:37 09:14 09:00	3 27 14 4	69,4000 69,4000 69,4000 69,4000	1 3 2 2	4 100 405 35	69.0000 68.6000 68.4000 68.2000	70.2000 70.4000 70.6000 71.2000	22 20 4 104	3 2 1 2
MARVIPOL	10,4500	12:35	7	10.70	-2.79 %	436	10.4500	10.5000	23330	5	54	[+]
MVP	10.45 10.70	9.6400 11.7500	12:35 12:29 12:27 12:26	57 3 5 1	10,4500 10,4500 10,4500 10,4500	5 1 7 2	785 145 1299 269	10.4000 10.3500 10.3000 10.2500	10.5500 10.7000 10.7500 10.8000	224 2168 318 160	1 3 4 1
MAXCOM	5,9800	09:44	6	5.98	0.00 %	4	5.8600	5.9800	524	0	1	[+]
MXC	5.96 5.98	5.4000 6.5600	09:44 09:44 09:00 09:00	2 2 40 110	5,9600 5,9600 5,9800 5,9800	1 1 1 1	4 2 207 275	5.8400 5.8200 5.8000 5.7800	6.0000 6.0800 6.1000 6.1200	1800 4 258 4	1 1 1 1
MBANK	1 202,5000	12:35	1	1,215.50	-1.15 %	6	1201.5000	1202.5000	1	4	4 237	[+]
MBK	1,188.00 1,216.00	1094.0000 1337.0000	12:33 12:33 12:33 12:33	1 3 3 5	1 202,5000 1 203,0000 1 202,5000 1 201,5000	3 4 1 3	22 37 6 14	1201.0000 1200.0000 1199.5000 1199.0000	1203.0000 1203.5000 1204.0000 1204.5000	3 5 9 9	1 2 2 2
MBWS	11,1000	09:06	30	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	27,9000	09:11	140	27.90	0.00 %	110	27.9000	28.0000	500	0	4	[+]
MCI	27.90 27.90	25.2000 30.6000	09:00 16:49 16:48 16:46	1 51 500 153	27,9000 27,9000 27,6000 27,6000	2 1 4 2	450 1167 199 566	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.4000 28.5000	174 400 378 474	1 2 3 2
MDIENERGIA	0,7960	12:29	14	0.78	2.58 %	14	0.7700	0.7960	61	8	6	[+]
MDI	0.76 0.80	0.7000 0.8520	12:07 12:07 12:05 12:04	2 3295 33 36	0,7620 0,7900 0,7860 0,7820	1 1 1 1	3000 34 36 36	0.7640 0.7620 0.7600 0.7520	0.7980 0.8040 0.8120 0.8160	356 35 34 67	3 1 1 1
MEDICALG	26,7000	12:25	9	27.00	-0.74 %	136	26.5000	26.7000	567	31	835	[+]
MDG	26.20 27.50	24.3000 29.7000	12:22 12:22 12:18 12:16	239 107 1 1	26,6500 26,6500 26,6500 26,6500	1 2 3 8	376 429 421 1489	26.4500 26.4000 26.3000 26.2000	26.9500 27.0000 27.1000 27.1500	280 358 70 100	2 2 1 1
MEDINICE	70,6000	12:35	21	70.00	7.79 %	32	70.1000	70.5000	19	127	8 907	[+]
ICE	68.10 72.70	63.0000 77.0000	12:34 12:34 12:33 12:30	39 30 2 34	70,2000 70,5000 70,6000 70,5000	4 2 3 1	624 200 67 260	70.0000 69.9000 69.8000 69.7000	70.6000 70.7000 70.8000 70.9000	97 60 167 310	2 3 3 2
MENNICA	48,1000	12:27	1	47.60	1.05 %	10	48.0000	48.1000	49	0	21	[+]
MNC	46.40 48.10	42.9000 52.2000	12:25 12:25 12:25 11:52	1 8 10 28	48,0000 48,0000 48,0000 47,5000	1 1 1 1	7 5 98 40	47.5000 46.5000 46.4000 46.3000	48.2000 48.4000 48.5000 48.6000	314 80 626 137	1 1 3 2
MERCATOR	52,6000	12:32	50	52.50	1.15 %	1	52.5000	52.9000	21	10	511	[+]
MRC	52.00 54.10	47.2500 57.7000	12:32 12:32 12:32 12:15	100 50 33 1	52,6000 52,7000 52,7000 53,0000	3 3 2 3	80 110 115 320	52.4000 52.3000 52.2000 52.1000	53.0000 53.1000 53.2000 53.3000	195 41 349 857	2 1 3 2
MERCOR	12,3500	12:32	1	12.20	0.82 %	366	12.3500	12.4000	87	1	16	[+]
MCR	12.00 12.40	11.0000 13.4000	12:15 12:11 12:09 12:07	3 40 70 1	12,4000 12,4000 12,4000 12,4000	1 1 2 2	348 357 505 1554	12.3000 12.2500 12.2000 12.1000	12.4500 12.5000 12.5500 12.6000	219 198 176 13	6 3 4 2
MEXPOLSKA	3,8000	12:16	26	3.90	-3.80 %	1963	3.8000	3.8600	2690	7	25	[+]
MEX	3.75 3.95	3.5100 4.2900	12:15 12:15 12:07 11:20	11 6 500 10	3,8000 3,8400 3,8400 3,8600	3 1 4 1	710 600 3550 8390	3.7500 3.7300 3.7200 3.7100	3.9300 3.9500 3.9600 3.9700	1318 3905 300 863	1 5 1 2
MFO	35,5000	09:11	100	35.00	1.43 %	385	35.1000	35.6000	475	0	4	[+]
MFO	35.00 35.50	31.5000 38.5000	09:00 16:47 16:47 15:27	1 12 8 1	35,0000 35,0000 35,0000 35,0000	3 1 2 1	131 49 113 171	35.0000 34.5000 34.2000 34.1000	35.7000 35.8000 36.0000 36.2000	60 49 167 200	1 1 1 1
MILKILAND	1,7360	12:22	3000	1.75	-0.80 %	1585	1.7220	1.7500	21531	9	16	[+]
MLK	1.72 1.75	1.5760 1.9240	12:09 11:48 11:47 11:47	10 754 1000 61	1,7500 1,7240 1,7240 1,7240	8 3 2 2	14767 4510 466 1760	1.7200 1.7160 1.7140 1.7100	1.7560 1.7580 1.7680 1.7800	129 1250 22 250	1 2 1 1
MILLENNIUM	18,4000	12:34	1000	18.71	-1.95 %	1334	18.3600	18.4000	602	152	2 799	[+]
MIL	18.26 18.75	16.8400 20.5800	12:34 12:34 12:34 12:34	432 51 315 316	18,3800 18,3800 18,3750 18,3750	1 1 1 1	300 432 1000 432	18.3500 18.3450 18.3400 18.3350	18.4050 18.4100 18.4150 18.4200	410 85 432 466	2 1 1 2
MIRACULUM	0,6460	12:15	216	0.65	0.00 %	2820	0.6300	0.6400	5000	14	9	[+]
MIR	0.63 0.65	0.5840 0.7120	12:15 10:52 10:52 10:28	20 138 1100 4680	0,6400 0,6460 0,6460 0,6300	2 2 4 1	3334 7500 12508 6882	0.6260 0.6220 0.6200 0.6180	0.6460 0.6480 0.6580 0.6600	3746 3329 1329 14685	2 1 1 3
MIRBUD	11,5800	12:35	20	11.60	-0.17 %	50	11.5500	11.5800	680	49	573	[+]
MRB	11.50 11.82	10.4400 12.7600	12:34 12:34 12:29 12:29	50 450 152 300	11,5800 11,5800 11,5700 11,5800	3 1 2 3	856 59 819 747	11.5400 11.5300 11.5200 11.5100	11.5900 11.6000 11.6100 11.6200	178 67 945 791	2 1 2 2
MLPGROUP	105,0000	12:18	1	105.00	0.00 %	86	104.0000	105.0000	10	1	69	[+]
MLG	105.00 105.00	94.6000 115.5000	09:28 09:07 09:02 09:00	5 50 36 30	105,0000 105,0000 105,0000 105,0000	1 1 1 2	50 100 74 30	103.5000 103.0000 102.5000 102.0000	106.0000 107.0000 107.5000 108.5000	214 48 70 3	4 2 1 1
MLSYSTEM	15,2800	12:10	1	15.04	0.00 %	142	15.1200	15.2800	1	4	63	[+]
MLS	15.04 15.28	13.5400 16.5400	12:10 11:04 10:34 10:12	1 12 65 892	15,2800 15,2800 15,2800 15,1000	2 5 4 6	601 83 311 1618	15.1000 15.0800 15.0600 15.0400	15.3000 15.3400 15.3600 15.3800	33 108 312 250	1 1 1 1
MOBRUK	344,0000	12:36	1	345.00	-0.29 %	242	342.5000	344.0000	103	1	284	[+]
MBR	343.00 347.50	310.5000 379.5000	12:22 12:22 12:22 12:22	14 16 6 10	343,0000 343,0000 343,0000 343,0000	4 1 2 2	17 15 55 60	342.0000 341.5000 341.0000 340.5000	344.5000 345.0000 345.5000 346.0000	8 130 10 109	1 3 1 2
MODIVO	87,7600	12:36	20	88.32	-0.63 %	3	87.7400	87.7600	170	274	24 096	[+]
MDV	86.86 89.00	79.5000 97.1400	12:36 12:36 12:36 12:36	26 14 24 65	87,7600 87,7600 87,7600 87,7600	3 5 1 1	118 1382 89 89	87.7200 87.7000 87.6800 87.6600	87.7800 87.8000 87.8200 87.8400	104 226 89 119	2 1 1 2
MOJ	1,7500	09:08	74	0.00	0.00 %	666	1.7500	1.8000	4280	0	0	[+]
MOJ	0.00 0.00	1.5800 1.9200	16:38 14:50 12:51 09:18	300 20 3000 300	1,7500 1,8000 1,8000 1,8000	1 2 1 1	1095 5500 1209 498	1.7400 1.7000 1.6200 1.6000	1.8500 1.8700 1.8900 1.9400	477 5303 750 950	1 2 1 1
MOL	49,2400	12:20	1	48.50	2.16 %	103	48.9000	49.1800	1000	1	52	[+]
MOL	48.00 49.24	43.6600 53.3500	12:20 12:20 12:10 12:10	108 5 30 13	49,0000 49,0000 49,0000 49,0000	1 1 1 1	1000 30 100 25	48.6600 48.4400 48.1000 47.8800	49.3600 49.5000 49.9200 50.0000	1000 17 10 294	1 1 1 3
MOLECURE	5,6300	12:30	25	5.77	-2.26 %	3	5.6300	5.6400	1633	23	129	[+]
MOC	5.60 5.82	5.2000 6.3400	12:30 12:29 12:20 12:20	10 55 355 2	5,6300 5,6300 5,6400 5,6400	3 2 7 1	1030 753 4632 125	5.6200 5.6100 5.6000 5.5600	5.6900 5.7100 5.7200 5.7600	3 862 503 1002	1 1 2 2
MONNARI	6,1600	12:27	260	6.12	0.98 %	500	6.1400	6.2600	726	11	67	[+]
MON	6.12 6.38	5.5200 6.7200	12:25 12:25 12:12 10:43	240 293 20 199	6,1600 6,1800 6,3000 6,1800	2 2 2 1	1190 1300 2800 1000	6.1200 6.1000 6.0600 6.0400	6.3000 6.3800 6.4000 6.4400	373 586 1600 1000	1 3 2 1
MOSTALPLC	14,3000	12:03	100	14.30	1.06 %	11	14.3000	14.5000	100	1	17	[+]
MSP	14.30 14.65	12.9000 15.7000	11:54 09:47 09:47 09:47	1 345 170 111	14,5500 14,6500 14,6000 14,5500	1 4 2 2	100 956 3 67	14.2500 14.2000 14.1500 14.1000	14.5500 14.6000 14.6500 14.7000	9 111 300 75	1 2 1 1
MOSTALWAR	5,2200	12:21	299	5.30	-2.25 %	201	5.2200	5.2600	487	6	34	[+]
MSW	5.22 5.30	4.7700 5.8200	12:21 12:21 12:21 12:21	10 2 211 248	5,2200 5,2200 5,2200 5,2200	5 1 9 5	856 211 1430 242	5.2000 5.1800 5.1600 5.1400	5.3000 5.3200 5.3400 5.3600	129 10 221 205	1 1 2 3
MOSTALZAB	6,6900	12:28	10	6.72	-0.30 %	91	6.6500	6.6900	503	12	82	[+]
MSZ	6.59 6.75	6.0500 7.3900	12:24 12:24 12:10 11:54	115 385 70 100	6,6900 6,6800 6,6900 6,6900	2 1 2 1	426 888 560 1451	6.6300 6.6200 6.6100 6.6000	6.7000 6.7100 6.7200 6.7300	1293 390 3550 20	4 2 1 1
MOVIEGAMES	7,2500	11:43	16	7.15	-0.55 %	16	7.1500	7.2500	108	1	9	[+]
MOV	7.05 7.28	6.4400 7.8600	11:21 11:21 11:13 11:13	7 43 7 20	7,2600 7,2500 7,2500 7,2400	1 1 2 1	50 50 95 50	7.1400 7.1200 7.1000 7.0900	7.2600 7.2700 7.2800 7.2900	53 104 50 450	2 2 1 1
MURAPOL	41,8000	12:24	1	41.85	1.21 %	341	41.7000	41.8000	481	3	125	[+]
MUR	40.85 41.85	37.7000 46.0000	12:24 12:19 12:14 12:14	2 10 3 1	41,7000 41,8000 41,8000 41,8000	2 2 3 4	357 107 103 609	41.5000 41.4000 41.3500 41.3000	41.9000 41.9500 42.0000 42.0500	121 75 600 86	2 2 1 2
MUZA	9,5500	11:27	25	9.20	1.60 %	2	9.1500	9.5500	790	1	5	[+]
MZA	9.20 9.55	8.3000 10.1000	09:36 13:34 09:09 09:43	500 320 1 250	9,2000 9,4000 9,5500 9,2000	1 1 2 1	825 1 2 500	9.1000 9.0500 9.0000 8.9500	10.5000 10.6000 10.7000 11.0000	526 500 120 310	1 1 1 2
MWTRADE	3,7000	11:33	500	3.84	-3.65 %	500	3.6000	3.8000	27	9	33	[+]
MWT	3.40 3.84	3.1200 3.8000	11:33 11:33 11:33 10:53	550 200 280 20	3,6400 3,6000 3,5800 3,5800	4 1 2 1	587 1500 1002 406	3.4000 3.2200 3.2000 3.1600	3.8200 3.8400 3.9600 4.0400	200 718 503 300	1 2 3 1
NANOGROUP	2,5500	12:24	1617	2.56	-0.39 %	749	2.5100	2.5500	1912	83	212	[+]
NNG	2.51 2.58	2.3050 2.8150	12:24 12:24 12:20 11:57	1383 10 2000 425	2,5500 2,5500 2,5100 2,5100	3 1 1 2	1110 1400 2000 1109	2.5000 2.4950 2.4900 2.4800	2.5700 2.5800 2.6000 2.6150	1982 56677 5082 6500	1 8 2 2
NEPTIS	15,1000	12:36	98	15.10	0.00 %	23	14.9000	15.1000	762	0	2	[+]
YAN	14.90 15.10	13.6000 16.6000	11:59 09:18 09:01 09:00	7 20 13 6	14,9000 14,9000 15,1000 15,1000	1 3 2 1	499 773 102 1	14.8000 14.7000 14.6000 14.5000	15.2000 15.3000 15.4000 15.5000	1844 130 470 740	1 1 1 4
NEUCA	699,0000	12:22	1	702.00	-0.14 %	2	696.0000	699.0000	9	0	211	[+]
NEU	691.00 702.00	632.0000 772.0000	12:19 12:15 12:15 12:14	1 1 1 3	698,0000 697,0000 697,0000 697,0000	2 2 3 3	15 113 3 116	695.0000 694.0000 693.0000 692.0000	700.0000 701.0000 702.0000 704.0000	21 1 39 1	2 1 1 1
NEWAG	116,6000	12:31	2	117.60	-0.85 %	34	116.0000	116.6000	36	7	763	[+]
NWG	116.00 118.40	106.0000 129.2000	12:28 12:28 12:27 12:21	3 18 10 10	116,0000 116,0000 116,0000 116,8000	4 3 4 6	184 140 183 350	115.8000 115.6000 115.4000 115.2000	116.8000 117.0000 117.2000 117.4000	43 354 161 80	2 5 1 1
NEXITY	1,1600	09:01	1	1.16	-2.52 %	199	1.1600	1.2100	200	0	0	[+]
NXG	1.16 1.16	1.0500 1.2700	14:02 14:02 11:53 11:46	537 300 920 1000	1,1900 1,1900 1,2000 1,2000	1 1 2 1	200 200 6885 200	1.1500 1.1400 1.1300 1.1200	1.2200 1.2300 1.2500 1.2700	5543 15790 780 1337	2 3 3 3
NOCTILUCA	95,4000	12:22	42	95.00	0.42 %	35	94.8000	95.4000	43	1	89	[+]
NCL	94.00 96.00	85.5000 104.4000	12:22 11:54 11:54 11:33	1 2 2 50	95,0000 94,2000 94,2000 94,3000	1 1 3 1	40 36 73 20	94.4000 94.3000 94.2000 94.1000	95.5000 95.6000 95.7000 95.8000	83 27 37 54	2 1 1 2
NOVAVISGR	0,7180	12:18	338	0.74	-2.97 %	1964	0.7170	0.7180	1762	51	37	[+]
NVG	0.72 0.74	0.6660 0.8140	12:15 12:14 12:03 11:53	5381 1900 2000 9080	0,7170 0,7180 0,7200 0,7190	5 3 1 1	3447 5047 40 40	0.7160 0.7150 0.7140 0.7130	0.7200 0.7250 0.7260 0.7270	1185 235 989 1000	1 1 1 2
NOVITA	100,0000	10:16	1	100.00	-0.50 %	40	100.5000	102.5000	15	0	0	[+]
NVT	100.00 100.00	90.0000 110.0000	09:00 17:00 17:00 12:56	2 23 3 7	100,0000 100,5000 100,5000 101,0000	2 3 2 3	22 48 93 35	100.0000 99.0000 98.6000 98.2000	103.0000 104.0000 105.0000 105.5000	124 10 15 4	2 1 3 1
NTCAPITAL	0,6080	17:00	71	0.00	0.00 %	500	0.5700	0.6080	429	0	0	[+]
NTC	0.00 0.00	0.5480 0.6680	17:00 12:53 12:52 11:01	49 50 100 301	0,6080 0,6060 0,6060 0,6060	1 1 1 2	500 602 500 1703	0.5680 0.5660 0.5640 0.5620	0.6100 0.6120 0.6140 0.6160	12880 500 500 8341	2 1 1 1
NTTSYSTEM	11,3000	11:43	272	11.35	0.00 %	300	11.2000	11.4500	1482	5	61	[+]
NTT	11.15 11.45	10.2500 12.4500	11:37 10:10 10:10 10:10	8 295 722 82	11,3000 11,1500 11,2000 11,2000	3 2 4 5	1126 1200 2144 4660	11.1500 11.1000 11.0500 11.0000	11.5000 11.5500 11.6500 11.7000	1156 2720 298 1218	4 3 1 3
ODLEWNIE	19,2500	12:34	20	20.00	-3.27 %	1161	19.1000	19.3000	326	31	596	[+]
ODL	18.90 20.50	18.0000 22.0000	12:34 12:34 12:33 12:27	39 60 199 200	19,1000 19,1500 19,3000 19,3000	3 4 4 2	855 3443 1268 205	19.0500 19.0000 18.9000 18.8500	19.3500 19.4500 19.5000 19.5500	321 300 300 308	2 1 1 2
ONDE	9,0900	12:26	1	9.09	0.44 %	5	9.0800	9.0900	594	5	43	[+]
OND	9.05 9.09	8.1900 9.9900	12:23 12:18 12:16 12:16	122 22 495 500	9,0900 9,0900 9,0800 9,0800	1 1 1 3	98 115 2 256	9.0700 9.0600 9.0400 9.0300	9.1000 9.1200 9.1500 9.1600	140 625 159 193	1 2 1 1
ONEMORE	2,9800	12:29	5000	2.98	-0.67 %	1131	2.9800	3.0000	1000	112	337	[+]
OML	2.96 3.04	2.6900 3.2700	12:18 12:17 12:17 12:13	500 266 400 799	2,9800 3,0100 3,0000 2,9700	5 12 7 4	5601 15383 4853 12979	2.9700 2.9600 2.9500 2.9400	3.0100 3.0200 3.0300 3.0400	4738 1280 5300 8399	2 2 4 5
ONESANO	0,6540	12:14	150	0.67	-1.80 %	7627	0.6540	0.6640	1000	11	7	[+]
ONO	0.65 0.67	0.6040 0.7360	11:05 11:00 09:18 09:09	3333 4767 3000 10	0,6540 0,6540 0,6540 0,6540	1 1 1 3	5600 989 1000 3560	0.6520 0.6480 0.6360 0.6340	0.6660 0.6680 0.6720 0.6780	2628 1200 10000 19	1 1 2 1
OPONEOPL	86,6000	12:31	1	85.50	-3.78 %	23	86.6000	86.9000	49	36	3 104	[+]
OPN	83.30 86.90	77.0000 94.0000	12:31 12:31 12:31 12:31	1 8 4 13	86,6000 86,9000 86,8000 86,8000	2 3 1 3	37 804 78 33	86.4000 86.3000 86.2000 86.1000	87.0000 87.1000 87.2000 87.3000	81 30 40 150	5 2 3 1
OPTEAM	3,6000	12:27	10	3.68	-2.17 %	590	3.6000	3.6800	215	3	10	[+]
OPM	3.56 3.68	3.3200 4.0400	11:16 11:16 11:09 11:09	1073 1030 285 100	3,6800 3,6800 3,6800 3,6800	2 1 1 2	2211 260 600 719	3.5600 3.3600 3.3400 3.1800	3.7000 3.7200 3.9000 3.9600	1210 2848 500 1	2 2 1 1
ORANGEPL	14,3950	12:34	352	14.33	1.16 %	3521	14.3650	14.3950	674	196	2 816	[+]
OPL	14.24 14.46	12.8950 15.7550	12:34 12:32 12:32 12:32	157 473 11 175	14,3950 14,3950 14,3950 14,3950	2 4 6 3	131 1653 2113 771	14.3600 14.3550 14.3500 14.3450	14.4000 14.4050 14.4100 14.4150	205 936 966 765	2 4 3 3
ORCOGROUP	3,4600	09:08	692	0.00	0.00 %	4308	3.4400	4.5200	282	0	0	[+]
OPG	0.00 0.00	3.1200 3.8000	09:00 16:08 09:53 09:53	58 704 97 47	3,4600 3,4200 3,4200 3,4200	1 1 1 1	127 928 1028 20	3.4200 3.2800 3.2200 3.2000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
OTLOG	13,5000	09:09	9	13.50	-0.15 %	22	13.4000	13.5000	1587	0	0	[+]
OTS	13.50 13.50	12.1600 14.8400	09:09 11:28 11:03 11:03	1 14 6 1	13,5000 13,5200 13,5200 13,5200	2 2 1 2	102 120 109 290	13.2000 13.1800 13.0600 13.0400	13.5200 13.5400 13.5800 13.6000	280 35 170 1869	1 4 1 1
OTMUCHOW	5,2000	09:00	1	5.20	0.00 %	650	5.0000	5.1600	3770	0	0	[+]
OTM	5.20 5.20	4.6800 5.7200	14:38 09:00 13:21 09:40	10 1 1 3	5,2000 5,2800 5,2600 5,0200	2 1 1 2	521 1513 600 900	4.9800 4.9600 4.9400 4.9000	5.2000 5.2800 5.3200 5.3800	1565 1400 189 223	2 2 1 1
PANOVA	16,2500	12:35	10	16.30	-2.11 %	10	16.2500	16.4000	389	4	69	[+]
NVA	15.75 16.65	14.7000 17.9000	12:35 12:08 11:57 11:57	160 400 109 91	16,2500 16,3000 16,4000 16,4000	1 1 1 1	400 200 3 111	16.2000 16.0500 16.0000 15.9500	16.5000 16.6500 16.7000 16.8000	626 409 1347 262	2 1 2 3
PASSUS	137,0000	12:35	1	139.00	-1.44 %	101	136.4000	137.0000	431	1	192	[+]
PAS	136.00 140.60	125.2000 152.8000	12:34 12:23 12:21 12:20	37 1 7 4	137,0000 137,0000 136,4000 136,4000	3 1 4 2	315 2 92 11	136.2000 136.0000 135.6000 135.2000	137.2000 138.2000 138.8000 139.0000	500 10 31 48	1 1 2 1
PATENTUS	2,8900	11:23	100	2.89	0.00 %	1382	2.8400	2.8900	34	2	5	[+]
PAT	2.84 2.90	2.6100 3.1700	10:57 10:56 10:56 10:56	148 500 408 4	2,8400 2,8500 2,8500 2,8500	2 1 1 4	1000 600 74 2393	2.8300 2.8200 2.8100 2.8000	2.9000 2.9300 2.9500 2.9600	807 500 500 435	1 1 1 1
PCCEXOL	2,0400	12:06	59	2.06	-0.97 %	1002	2.0300	2.0400	1901	21	43	[+]
PCX	2.00 2.07	1.8550 2.2600	11:55 11:55 11:54 11:54	500 500 1491 409	2,0400 2,0300 2,0200 2,0300	3 3 7 1	2900 1575 3856 600	2.0200 2.0100 2.0000 1.9950	2.0500 2.0600 2.0700 2.0800	8665 2000 5093 11990	4 4 3 6
PCCROKITA	67,8000	12:36	9	67.50	0.30 %	16	67.8000	68.1000	143	1	78	[+]
PCR	67.50 68.30	60.8000 74.2000	12:36 12:36 12:36 12:26	15 19 7 5	68,0000 68,0000 68,0000 68,1000	2 3 2 2	67 111 116 101	67.7000 67.6000 67.5000 67.4000	68.3000 68.4000 68.5000 68.6000	48 70 115 1	4 4 2 1
PCFGROUP	3,3750	12:35	30	3.55	-3.71 %	800	3.3600	3.3750	5837	12	41	[+]
PCF	3.35 3.59	3.1950 3.8950	12:33 12:30 12:30 12:26	5 345 55 10	3,3750 3,3750 3,3700 3,3700	2 3 1 1	1311 3500 20 3	3.3550 3.3500 3.3450 3.3400	3.4000 3.4200 3.4250 3.4400	1350 921 3684 1046	1 1 2 1
PEKABEX	10,5400	12:12	2	10.66	-1.13 %	649	10.4600	10.5000	3303	21	226	[+]
PBX	10.46 10.68	9.6000 11.7200	12:10 12:05 12:05 11:52	1 129 1 100	10,4600 10,4800 10,4800 10,4800	1 3 2 1	50 3727 203 200	10.4200 10.4000 10.3600 10.3400	10.5400 10.6400 10.6800 10.7600	1968 913 414 3	1 1 2 1
PEKAO	244,5000	12:36	1	248.50	-1.33 %	448	244.3000	244.5000	327	126	30 839	[+]
PEO	242.50 249.20	223.7000 273.3000	12:36 12:36 12:36 12:36	1 56 42 5	244,3000 244,4000 244,4000 244,4000	2 5 7 2	170 322 575 76	244.2000 244.1000 244.0000 243.9000	244.6000 244.7000 244.8000 244.9000	210 235 353 912	3 4 4 3
PEPCO	29,0600	12:37	161	28.54	1.61 %	245	29.0500	29.0700	1276	532	15 397	[+]
PCO	28.48 29.14	25.6900 31.3900	12:37 12:37 12:36 12:36	100 19 88 108	29,0600 29,0600 29,0600 29,0600	5 5 2 2	1800 1038 681 822	29.0400 29.0300 29.0200 29.0100	29.0800 29.0900 29.1000 29.1100	1683 1004 6635 441	4 3 10 2
PEPEES	0,8600	10:20	81	0.86	2.38 %	57	0.8420	0.8600	2073	1	1	[+]
PPS	0.86 0.86	0.7740 0.9460	09:02 09:00 09:00 09:00	2 2 56 759	0,8600 0,8600 0,8600 0,8600	2 1 2 2	2891 100 1060 2061	0.8400 0.8360 0.8340 0.8320	0.8640 0.8660 0.8680 0.8700	167 2000 1780 10378	1 1 1 3
PGE	10,5650	12:36	378	10.39	2.18 %	5964	10.5550	10.5650	1202	1 120	11 857	[+]
PGE	10.34 10.73	9.3520 11.4250	12:36 12:36 12:36 12:36	1191 476 620 15	10,5650 10,5650 10,5650 10,5550	3 2 3 7	2640 1429 1416 2491	10.5500 10.5450 10.5400 10.5350	10.5700 10.5750 10.5800 10.5850	950 2284 2726 2056	3 3 5 6
PGFGROUP	0,4880	12:07	2492	0.49	-2.40 %	4200	0.4800	0.4990	3980	3	1	[+]
PGV	0.49 0.50	0.4395 0.5360	09:37 09:22 09:08 09:00	20 1 76 1	0,4990 0,4990 0,4880 0,4970	1 1 1 1	850 2222 2779 4000	0.4715 0.4660 0.4615 0.4610	0.5000 0.5030 0.5040 0.5090	2670 10607 10000 15211	1 1 1 1
PHARMENA	3,3900	11:15	194	3.42	-1.17 %	282	3.3300	3.4000	174	0	1	[+]
PHR	3.33 3.42	3.0800 3.7600	11:15 11:15 09:17 15:50	66 111 1 7	3,3300 3,3400 3,4200 3,4300	2 1 1 2	1002 600 3 254	3.3200 3.3000 3.2700 3.2600	3.4200 3.4300 3.4400 3.4800	759 560 231 100	1 2 1 1
PHN	9,5000	10:53	99	9.60	-1.04 %	1000	9.5400	9.5800	10	2	20	[+]
PHN	9.50 9.60	8.6400 10.5500	10:53 10:53 10:53 10:53	100 100 100 458	9,5000 9,5000 9,5000 9,5000	1 2 2 1	476 1093 349 150	9.5200 9.5000 9.4800 9.4600	9.6000 9.6400 9.7000 9.7600	1293 1008 124 1072	2 2 1 4
PHOTON	1,1250	12:21	166	1.11	1.35 %	3000	1.1200	1.1250	500	11	12	[+]
PEN	1.11 1.16	1.0000 1.2200	12:02 12:02 12:02 12:02	500 500 400 500	1,1300 1,1300 1,1400 1,1300	2 5 2 5	465 4245 2759 4251	1.1150 1.1100 1.1050 1.1000	1.1400 1.1500 1.1600 1.1700	452 490 1774 2044	1 2 4 3
PKNORLEN	128,6600	12:36	54	126.94	1.35 %	321	128.7000	128.7400	390	425	54 610	[+]
PKN	126.50 129.62	114.2600 139.6200	12:36 12:36 12:36 12:36	3 5 50 76	128,6400 128,6400 128,6400 128,6600	2 1 2 3	8 145 200 139	128.6800 128.6600 128.6400 128.6200	128.7600 128.7800 128.8000 128.8200	157 136 267 94	2 2 2 2
PKOBP	98,4300	12:36	36	100.80	-1.67 %	360	98.4000	98.4400	683	634	62 493	[+]
PKO	97.92 100.80	90.7200 110.8800	12:36 12:36 12:36 12:36	119 135 118 12	98,4300 98,4000 98,4400 98,4400	1 1 1 3	72 134 89 311	98.3900 98.3800 98.3700 98.3500	98.4500 98.4600 98.4700 98.4800	343 405 243 258	3 3 3 2
PKPCARGO	13,5000	12:31	4	13.78	0.52 %	278	13.4800	13.5000	177	7	96	[+]
PKP	13.43 13.78	12.4100 15.1500	12:31 12:24 12:20 12:00	50 27 7 8	13,5000 13,4800 13,4800 13,5200	3 2 2 3	285 8 105 502	13.4500 13.4400 13.4300 13.4200	13.5100 13.5300 13.5400 13.5700	153 436 100 500	1 2 1 1
PLAYWAY	249,5000	12:16	10	251.00	-1.19 %	128	249.5000	252.0000	27	4	966	[+]
PLW	247.50 252.50	226.0000 276.0000	12:13 12:13 12:13 12:12	13 12 15 184	250,0000 250,0000 250,0000 250,0000	3 3 7 7	259 112 292 128	249.0000 248.5000 248.0000 247.5000	252.5000 253.0000 253.5000 254.0000	145 100 60 111	5 1 3 4
PLAZACNTR	1,5300	12:30	120	1.57	1.32 %	4442	1.5260	1.5300	373	23	36	[+]
PLZ	1.53 1.60	1.4100 1.7220	12:30 10:34 10:24 10:09	100 455 245 79	1,5300 1,5300 1,5620 1,5860	1 1 2 1	7000 1211 2733 1500	1.5240 1.5220 1.5200 1.5180	1.5500 1.5680 1.5780 1.5840	999 20 331 1111	1 1 1 1
POINTGROUP	2,1300	12:05	17	1.96	3.90 %	3683	2.1300	2.2100	3815	33	70	[+]
PGM	1.96 2.34	1.9350 2.3600	11:45 11:17 11:02 11:02	74 100 940 100	2,2100 2,2100 2,2100 2,2100	1 1 1 1	3538 1500 880 2000	2.1200 1.9600 1.9100 1.8900	2.2200 2.3000 2.3200 2.3500	3379 2143 896 1000	1 1 1 1
POLENERGIA	50,0000	12:31	50	50.50	-0.99 %	25	49.8500	50.0000	215	3	159	[+]
PEP	49.65 51.40	45.4500 55.5000	12:23 12:18 12:18 12:18	20 12 86 2	50,0000 50,0000 49,9500 49,9500	2 1 2 2	100 30 664 42	49.8000 49.7500 49.7000 49.6500	50.3000 50.5000 50.6000 50.7000	199 372 248 307	3 3 1 1
POLICE	7,2400	12:20	11	7.32	-1.09 %	403	7.2400	7.4000	18	4	30	[+]
PCE	7.24 7.46	6.6000 8.0400	12:20 12:20 12:20 12:20	7 22 6 6	7,2400 7,2400 7,2600 7,2600	8 6 2 1	237 905 1053 400	7.2200 7.2000 7.1600 7.1200	7.4200 7.4600 7.5000 7.5200	2 254 1437 187	2 1 4 1
POLIMEXMS	9,3300	12:36	21	9.16	1.86 %	856	9.3050	9.3250	119	254	2 363	[+]
PXM	9.16 9.43	8.2450 10.0700	12:36 12:35 12:35 12:35	49 1 377 17	9,3300 9,3300 9,3300 9,3050	1 1 1 1	1021 2863 4408 141	9.3000 9.2700 9.2550 9.2500	9.3300 9.3350 9.3500 9.3550	929 6 462 653	1 1 4 2
POLTREG	17,0000	12:36	200	17.05	0.00 %	1600	16.8500	17.0000	64	31	527	[+]
PTG	16.95 17.15	15.3500 18.7500	12:35 12:28 12:27 11:55	44 20 130 2000	17,0000 17,0000 17,0000 17,0000	1 1 1 5	300 10 300 1010	16.8000 16.7000 16.6500 16.5000	17.1500 17.2000 17.2500 17.3000	32 20 220 268	1 1 1 2
POLWAX	1,0200	12:17	250	1.02	0.00 %	2529	1.0000	1.0200	488	15	15	[+]
PWX	1.00 1.03	0.9180 1.1200	11:33 11:04 11:04 09:10	150 1500 2000 240	1,0200 1,0200 1,0200 1,0250	4 3 2 3	2620 3520 2230 1611	0.9980 0.9960 0.9940 0.9900	1.0250 1.0300 1.0350 1.0400	3000 7394 3125 63700	1 2 2 3
PRAGMAINK	2,9000	10:44	100	2.90	1.40 %	1950	2.8600	2.9000	585	0	1	[+]
PRI	2.90 2.90	2.6200 3.1800	10:44 10:44 10:44 10:44	100 50 50 50	2,9000 2,9000 2,9000 2,9000	1 2 2 2	2660 400 350 500	2.8400 2.8200 2.8000 2.7600	2.9200 2.9400 2.9600 2.9800	20 70 220 2635	1 2 3 2
PROCHEM	24,9000	09:00	2	24.90	0.00 %	4	24.6000	24.9000	94	0	0	[+]
PRM	24.90 24.90	22.5000 27.3000	09:00 17:00 16:34 14:56	1 1 1 2	24,9000 24,9000 24,6000 24,9000	1 1 1 2	310 100 46 260	24.2000 23.7000 22.6000 22.5000	25.0000 25.4000 25.6000 26.0000	15 372 101 251	1 3 2 3
PROJPRZEM	17,7000	10:33	84	17.70	0.00 %	506	17.4000	17.7000	1014	0	2	[+]
PJP	17.70 17.70	15.9500 19.4500	09:43 09:00 17:00 13:03	40 1 2 200	17,7000 17,7000 17,7000 17,4500	1 1 1 1	100 88 330 450	17.2000 17.1500 17.1000 17.0000	17.7500 18.1500 18.2000 18.2500	430 500 88 967	1 1 1 3
PROTEKTOR	1,3580	12:36	2	1.28	5.43 %	2528	1.3420	1.3580	2335	156	204	[+]
PRT	1.26 1.36	1.1520 1.4040	12:30 12:30 12:30 12:30	1200 1000 1000 500	1,3600 1,3580 1,3580 1,3560	3 1 1 1	3130 1120 21 42	1.3400 1.3320 1.3300 1.3180	1.3600 1.3640 1.3660 1.3680	6974 4000 12 14	5 1 1 1
PTWP	140,0000	12:03	49	140.50	0.36 %	101	140.0000	140.5000	25	0	49	[+]
PTW	140.00 140.50	126.5000 154.5000	12:03 11:15 11:04 10:20	58 1 35 12	140,0000 140,0000 140,0000 140,0000	1 1 1 1	150 80 7 200	139.0000 137.0000 134.5000 134.0000	141.0000 142.0000 143.5000 144.0000	20 10 75 400	1 1 1 1
PULAWY	45,5000	12:26	30	45.80	1.11 %	21	45.0000	45.6000	65	1	24	[+]
ZAP	44.80 45.80	41.3000 50.2000	12:18 12:18 12:12 12:09	21 9 30 25	45,5000 45,5000 45,5000 45,6000	1 1 1 2	23 10 11 9	44.7000 44.5000 44.4000 44.3000	45.7000 45.8000 46.0000 46.1000	50 46 1223 5	1 1 5 1
PURE	2,6400	12:32	57	2.73	-3.12 %	2000	2.6250	2.6400	1194	222	600	[+]
PUR	2.62 2.78	2.4600 3.0000	12:31 12:31 12:31 12:30	250 11 139 458	2,6200 2,6300 2,6300 2,6400	6 5 4 3	2561 3417 1115 1962	2.6200 2.6150 2.6100 2.6050	2.6450 2.6500 2.6550 2.6700	202 299 1284 1444	1 1 2 1
PZU	67,3200	12:36	76	68.64	-1.92 %	1154	67.3000	67.3200	885	490	33 068	[+]
PZU	66.96 68.64	61.7800 75.5000	12:36 12:36 12:36 12:36	1 1 48 4	67,3200 67,3200 67,3200 67,3200	4 3 5 4	716 618 1318 1121	67.2800 67.2600 67.2400 67.2200	67.3400 67.3600 67.3800 67.4000	768 253 1486 157	3 2 3 1
QNATECHNO	46,7000	12:35	5	47.10	-4.69 %	16	46.0000	46.7000	82	7	340	[+]
QNA	45.50 50.00	42.4000 51.8000	12:35 12:34 12:33 12:32	15 25 2 20	46,6000 46,6000 46,6000 46,6000	2 4 1 1	61 64 100 190	45.9000 45.8000 45.7000 45.6000	46.9000 47.3000 47.8000 47.9000	190 88 50 1000	1 1 1 1
QUERCUS	12,1200	12:25	80	12.40	-2.57 %	36	12.1200	12.2000	1377	38	465	[+]
QRS	12.10 12.46	11.1600 13.6400	12:07 11:59 11:28 11:28	8 5 3457 660	12,4200 12,4200 12,4600 12,4000	3 1 1 5	2183 1 138 3673	12.1000 12.0600 12.0200 12.0000	12.3200 12.3400 12.3600 12.4200	80 502 545 79	1 1 1 1
RAFAMET	48,9000	11:19	8	48.00	0.82 %	8	47.1500	48.4500	8	0	3	[+]
RAF	48.00 48.90	43.2000 52.8000	10:46 10:37 10:15 10:08	9 10 10 1	48,0000 48,0000 48,0000 48,0000	3 1 1 1	72 165 108 300	47.0000 46.9000 46.7500 46.5000	48.5000 49.0000 49.2000 49.3000	137 8 155 5	1 1 1 1
RAINBOW	148,1000	12:37	7	147.70	-0.60 %	54	148.1000	148.4000	102	39	5 849	[+]
RBW	147.20 149.40	133.0000 162.4000	12:37 12:37 12:35 12:35	28 22 7 26	148,1000 148,1000 148,4000 148,4000	3 1 2 1	122 130 106 50	148.0000 147.9000 147.8000 147.7000	148.5000 148.6000 148.7000 148.8000	18 93 170 70	1 3 2 2
RANKPROGR	4,0550	10:27	5	4.06	-0.12 %	1564	3.9850	4.0500	1430	0	0	[+]
RNK	3.97 4.06	3.6550 4.4650	10:04 09:23 17:00 17:00	1 6 50 5	3,9650 4,0600 4,0600 4,0600	1 1 1 3	1500 1500 397 1715	3.9800 3.9750 3.9700 3.9500	4.0550 4.0600 4.0850 4.0900	2552 713 1500 1500	1 1 1 1
RAWLPLUG	15,2000	12:35	13	15.25	2.70 %	139	14.8000	15.2000	189	0	0	[+]
RWL	15.20 15.25	13.7500 16.7500	09:00 17:00 16:42 16:42	2 12 79 79	15,2500 14,8000 14,8500 15,2000	1 3 4 1	148 239 767 1	14.7500 14.7000 14.6500 14.5500	15.2500 15.3000 15.3500 15.5000	91 67 489 1200	1 1 1 2
RELPOL	5,9200	09:06	1	5.72	0.34 %	207	5.7200	5.9000	172	0	0	[+]
RLP	5.68 5.92	5.1600 6.2800	09:06 09:02 09:02 09:02	5 27 7 7	5,9000 5,6800 5,6800 5,7200	1 1 4 1	1518 1173 548 1	5.7000 5.6800 5.6600 5.6400	5.9200 5.9400 5.9600 5.9800	2022 2230 1455 140	5 1 4 2
REMAK	11,3000	11:36	5	11.30	0.00 %	392	11.0000	11.3000	735	1	12	[+]
RMK	11.05 11.30	10.2000 12.4000	10:51 10:51 09:16 09:00	971 40 20 7	11,0500 11,1000 11,1000 11,3000	2 1 2 1	125 692 78 20	10.9000 10.8500 10.8000 10.7500	11.3500 11.4000 11.4500 11.7000	661 288 13 63	1 1 1 1
RENDER	77,0000	12:07	28	77.00	-3.27 %	128	76.8000	77.0000	126	1	66	[+]
RND	76.80 79.40	69.4000 84.6000	12:07 12:05 12:05 12:04	98 28 98 28	77,0000 77,0000 77,0000 77,0000	2 2 1 2	14 100 20 11	76.4000 76.0000 75.6000 75.4000	78.8000 79.0000 79.2000 81.0000	3 39 20 15	1 1 1 1
ROPCZYCE	22,0000	12:07	30	22.00	0.92 %	11	21.9000	22.0000	670	0	2	[+]
RPC	21.90 22.20	19.8000 24.2000	09:12 09:03 09:03 09:00	17 9 13 12	22,2000 21,9000 22,0000 22,0000	2 3 3 4	29 32 80 649	21.8000 21.7000 21.6000 21.5000	22.2000 22.3000 22.4000 22.5000	3 183 140 588	1 4 4 2
RYVU	24,9500	12:16	2	25.25	-1.38 %	49	24.8000	24.9000	231	8	204	[+]
RVU	24.70 25.30	22.7500 27.7500	12:16 12:16 11:55 11:55	35 7 2 2	24,9500 24,9500 24,7500 24,7500	1 1 1 1	159 420 1 250	24.7500 24.7000 24.6500 24.6000	24.9500 25.0000 25.0500 25.1000	183 926 250 1	3 3 1 1
SANOK	21,9000	12:16	18	22.00	-0.45 %	141	21.8000	21.9000	32	0	2	[+]
SNK	21.90 22.00	19.8000 24.2000	09:39 09:06 09:06 09:00	10 49 6 22	22,0000 22,0000 22,0000 22,0000	1 3 3 3	100 274 154 252	21.7000 21.6000 21.5000 21.4000	22.0000 22.2000 22.4000 22.5000	246 300 51 65	3 2 1 2
SANPL	648,0000	12:36	1	658.00	-1.01 %	103	647.4000	648.0000	27	22	14 336	[+]
SPL	642.20 660.60	592.2000 723.8000	12:34 12:34 12:34 12:34	5 12 5 5	648,0000 648,0000 648,0000 648,0000	2 2 2 2	54 53 55 50	647.2000 647.0000 646.8000 646.6000	648.4000 648.6000 648.8000 649.0000	31 39 14 14	2 2 1 1
SANTANDER	45,1500	10:22	99	45.54	-0.86 %	10000	44.6450	45.0000	44	0	20	[+]
SAN	45.15 45.54	40.9900 50.0900	10:16 09:30 09:01 09:00	1 25 40 4	45,1500 45,3950 45,5400 45,5400	1 1 1 1	8 34 5000 250	44.5500 44.4500 44.4250 44.0000	45.0600 45.1800 45.8900 47.0000	10000 5000 172 166	1 1 1 3
SANWIL	1,3000	11:45	1440	1.30	0.00 %	9035	1.2950	1.3000	4060	3	3	[+]
SNW	1.30 1.30	1.1700 1.4300	11:20 13:03 13:02 13:02	1200 1642 30 400	1,3000 1,3000 1,3000 1,3000	4 4 1 2	3031 10835 1384 3530	1.2900 1.2800 1.2750 1.2600	1.3200 1.3250 1.3300 1.3350	1520 1280 400 1390	1 3 1 1
SCANWAY	462,0000	12:35	105	463.00	0.43 %	80	462.0000	465.0000	63	8	3 773	[+]
SCW	459.00 468.00	417.0000 508.0000	12:34 12:34 12:34 12:34	80 10 1 1	462,0000 462,0000 462,0000 462,0000	4 3 7 3	125 25 43 64	461.0000 460.0000 459.0000 458.0000	466.0000 467.0000 468.0000 469.0000	73 62 8 15	1 4 3 3
SCPFL	141,0000	12:34	9	143.80	0.14 %	1	141.0000	141.6000	269	2	283	[+]
SCP	140.80 143.80	129.6000 158.0000	12:34 12:29 12:29 12:16	21 7 10 60	141,0000 141,2000 141,2000 141,2000	2 1 1 2	18 25 1 11	140.8000 140.0000 139.8000 139.6000	141.8000 142.0000 142.2000 142.4000	70 98 5 144	2 2 1 1
SECOGROUP	35,4000	10:55	230	35.40	0.00 %	12	35.4000	35.8000	150	0	8	[+]
SWG	35.40 35.40	32.0000 38.8000	16:33 14:09 16:45 13:33	18 1 54 85	35,4000 35,4000 35,2000 35,2000	1 1 1 2	227 147 29 81	35.0000 34.0000 32.4000 32.0000	36.0000 36.4000 37.0000 37.2000	202 220 24 5	2 1 1 1
SEKO	10,0500	12:19	31	10.10	-0.50 %	122	10.0500	10.1000	500	1	9	[+]
SEK	10.05 10.20	9.1000 11.1000	12:06 11:52 11:37 11:37	19 128 100 80	10,0500 10,0500 10,0500 10,0500	8 3 5 4	4106 115 649 553	10.0000 9.9400 9.9000 9.8600	10.1500 10.2000 10.3000 10.3500	371 5504 798 845	1 3 3 2
SELENAFM	50,8000	12:21	6	51.40	-1.55 %	31	50.2000	50.8000	278	3	149	[+]
SEL	50.00 52.40	46.3000 56.4000	11:43 11:43 11:43 11:35	17 99 134 5	51,0000 50,8000 50,6000 50,6000	3 4 1 1	387 125 2 710	50.0000 49.8000 49.7000 49.6000	51.0000 51.6000 51.8000 52.0000	30 130 234 391	1 2 3 3
SELVITA	35,2500	12:34	14	35.50	0.71 %	797	35.1500	35.4000	435	95	3 348	[+]
SLV	35.00 36.25	31.9500 39.0500	12:34 12:28 12:20 12:20	100 120 78 120	35,2500 35,2500 35,2500 35,2000	7 1 4 3	4721 10 280 654	35.0000 34.9500 34.9000 34.8000	35.5000 35.6500 35.8500 35.9500	650 570 200 420	2 1 1 2
SFINKS	0,4340	10:05	1112	0.45	-3.12 %	10000	0.4330	0.4430	1642	8	3	[+]
SFS	0.43 0.45	0.4030 0.4910	10:05 10:05 10:05 10:03	3861 460 254 106	0,4340 0,4360 0,4380 0,4380	1 5 3 3	2888 25850 4900 5110	0.4310 0.4300 0.4270 0.4250	0.4440 0.4450 0.4470 0.4480	4973 11940 7583 5322	1 2 1 2
SHOPER	40,5000	12:35	8	41.70	-3.57 %	22	40.5000	40.6500	427	12	475	[+]
SHO	40.40 42.00	37.5500 45.8500	12:33 12:33 12:32 12:32	76 24 20 281	40,5000 40,5000 40,5000 40,5000	2 2 2 2	2 218 253 211	40.4500 40.4000 40.3000 40.2000	40.7500 40.8000 40.8500 40.9500	129 10 325 210	1 1 1 1
SILVANO	5,0600	15:56	71	0.00	0.00 %	944	5.0600	5.1000	5	0	0	[+]
SFG	0.00 0.00	4.5600 5.5600	16:23 09:19 16:19 16:19	177 200 56 48	5,0600 5,0400 4,8900 4,8900	1 1 1 1	311 100 1650 5	4.8700 4.8600 4.8500 4.8300	5.1600 5.2000 5.2800 5.4400	400 320 227 213	1 1 1 1
SIMFABRIC	1,6080	11:45	250	1.59	-0.74 %	274	1.5860	1.6080	944	13	21	[+]
SIM	1.58 1.62	1.4340 1.7500	11:32 11:30 11:29 11:29	10 671 1000 1029	1,6080 1,5840 1,5900 1,5900	1 1 1 2	329 10000 217 5563	1.5840 1.5820 1.5740 1.5700	1.6100 1.6140 1.6160 1.6180	2000 340 854 881	1 2 2 1
SKARBIEC	33,5000	12:09	15	33.70	-0.59 %	6	33.5000	33.6000	286	0	12	[+]
SKH	33.50 33.80	30.4000 37.0000	11:44 11:36 11:13 11:13	197 1 1 1	33,6000 33,6000 33,6000 33,6000	3 1 1 2	43 1 8 248	33.0000 32.6000 32.5000 32.4000	33.8000 33.9000 34.0000 34.2000	285 200 664 200	3 1 3 1
SKYLINE	1,3400	10:59	2	0.00	0.00 %	4400	1.2500	1.3400	5611	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	09:37 09:37 09:37 11:57	356 100 3925 1	1,2400 1,2400 1,2400 1,3400	1 1 1 1	6093 5000 5000 4000	1.2400 1.2000 1.1500 1.1000	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
SNIEZKA	86,0000	12:32	10	86.00	0.00 %	24	85.6000	85.8000	3	0	14	[+]
SKA	85.80 87.00	77.4000 94.6000	12:32 11:30 11:30 09:38	18 1 19 58	85,8000 86,0000 85,8000 86,0000	1 1 2 2	18 9 43 115	84.8000 84.6000 84.0000 83.8000	86.0000 86.8000 87.0000 87.4000	779 40 1028 12	2 1 6 1
SONEL	15,0000	11:42	200	14.60	3.81 %	55	15.0000	15.2000	16	1	18	[+]
SON	14.45 15.20	13.1500 16.0500	11:20 11:19 11:19 11:19	4 30 20 11	15,2000 15,2000 15,2000 15,2000	1 1 1 2	20 515 20 70	14.8000 14.7500 14.6000 14.5000	15.2500 15.3000 15.4000 15.4500	45 250 220 349	2 1 2 2
SOPHARMA	7,4600	11:39	922	6.94	1.08 %	24	7.0200	7.3000	175	1	8	[+]
SPH	6.94 7.46	6.2600 7.6200	11:28 09:36 09:16 16:06	78 3 30 7	7,4200 7,4200 6,9400 7,3800	1 1 1 1	500 96 178 76	7.0000 6.9200 6.9000 6.8000	7.4800 7.5000 7.5200 7.6000	188 519 188 528	1 2 1 1
SPYROSOFT	454,0000	12:22	34	460.00	-0.22 %	10	454.0000	459.0000	32	0	26	[+]
SPR	454.00 460.00	414.0000 506.0000	12:22 12:22 12:13 12:13	1 1 3 6	455,0000 457,0000 458,0000 458,0000	2 1 2 2	2 1 2 4	453.0000 452.0000 451.0000 450.0000	460.0000 462.0000 463.0000 467.0000	20 59 148 1	2 2 3 1
STALEXP	2,8900	12:25	34	2.87	1.23 %	224	2.8650	2.8900	302	37	107	[+]
STX	2.86 2.89	2.5800 3.1500	12:22 12:16 12:11 12:11	39 2 4 345	2,8900 2,8900 2,8900 2,8900	2 2 9 3	14628 2600 15428 3279	2.8600 2.8550 2.8500 2.8450	2.8950 2.9000 2.9050 2.9100	2600 56548 2001 19247	2 12 2 5
STALPROD	234,0000	11:44	27	235.00	-0.43 %	5	235.0000	236.0000	20	0	105	[+]
STP	233.00 237.00	212.0000 258.0000	11:44 11:05 11:05 11:05	53 27 14 100	234,0000 234,0000 234,0000 234,0000	2 7 4 6	268 36 46 117	234.0000 233.0000 232.0000 231.0000	237.0000 238.0000 239.0000 240.0000	2 90 210 124	1 4 4 4
STALPROFI	8,4400	11:52	519	8.40	0.48 %	59	8.4400	8.4600	1000	5	40	[+]
STF	8.40 8.50	7.5600 9.2400	11:52 11:52 10:45 10:44	15 86 14 194	8,4400 8,4400 8,4400 8,4800	1 5 3 4	100 993 400 1000	8.4200 8.4000 8.3800 8.3600	8.4800 8.5000 8.5200 8.5400	206 143 300 775	2 1 2 3
STAPORKOW	4,7200	11:55	9	4.72	1.72 %	17	4.7200	4.7800	653	2	8	[+]
ZUK	4.70 4.80	4.2600 5.1500	10:49 10:49 10:37 10:15	600 500 38 100	4,8000 4,7400 4,7200 4,7000	1 1 2 1	380 666 2406 1700	4.7000 4.6400 4.6200 4.6000	4.8000 4.8800 4.9400 4.9600	2750 3884 7543 1000	2 3 1 1
SUNEX	2,8000	12:18	80	2.90	-2.27 %	1120	2.8000	2.8700	1123	19	54	[+]
SNX	2.80 2.90	2.6100 3.1900	12:18 12:18 12:18 12:18	1000 200 700 353	2,8000 2,8000 2,8000 2,8000	1 1 1 1	90 500 30 465	2.7950 2.7900 2.7850 2.7800	2.8750 2.8800 2.8850 2.8900	3 1000 196 459	1 1 1 1
SYGNITY	79,7000	12:34	54	80.00	-0.13 %	419	78.5000	79.7000	272	3	245	[+]
SGN	77.00 80.00	72.0000 88.0000	12:34 12:34 12:34 12:33	149 5 46 2	79,7000 79,6000 79,6000 79,6000	1 2 1 2	10 40 105 257	78.2000 78.0000 77.4000 77.2000	79.8000 79.9000 80.0000 80.2000	29 30 14 10	1 1 1 1
SYNEKTIK	291,8000	12:36	1	292.00	-0.07 %	17	291.4000	291.8000	5	13	3 831	[+]
SNT	289.20 292.80	262.8000 321.2000	12:35 12:35 12:35 12:34	1 1 1 1	291,8000 291,8000 291,8000 291,8000	1 2 1 3	16 17 36 162	291.2000 291.0000 290.8000 290.6000	292.0000 292.2000 292.4000 292.6000	21 17 48 491	2 2 2 6
SYNTHAVERSE	3,5800	12:35	360	3.73	-1.10 %	362	3.5750	3.5800	2889	59	213	[+]
SVE	3.58 3.73	3.3600 4.1000	12:31 12:26 12:24 12:22	100 247 552 450	3,5800 3,5800 3,5800 3,5800	3 1 3 4	603 3 850 4508	3.5700 3.5650 3.5600 3.5500	3.5950 3.6000 3.6400 3.6500	500 5470 7 570	1 1 1 1
TALEX	18,0000	11:47	300	17.40	0.56 %	599	17.4000	18.2000	556	0	6	[+]
TLX	17.40 18.00	15.7000 19.1000	09:02 09:02 09:02 09:02	2 2 2 2	17,4000 17,4000 17,4000 17,4000	2 1 1 1	113 12 80 120	17.3000 17.1000 16.2000 16.1000	18.6000 19.0000 19.1000 19.3000	80 636 160 110	1 3 1 1
TARCZYNSKI	118,5000	12:06	47	120.50	-1.66 %	1	120.0000	120.5000	2	0	56	[+]
TAR	118.50 121.00	108.5000 132.5000	12:06 12:06 12:06 10:18	1 1 1 3	119,5000 120,0000 120,0000 120,5000	1 3 5 2	2 143 911 51	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 122.5000	124 73 151 4	5 2 7 1
TATRY MOUNTAIN	81,0000	11:03	5	90.00	-10.00 %	1	83.5000	89.0000	1	0	17	[+]
TMR	81.00 93.00	81.0000 99.0000	11:01 11:01 11:01 11:01	1 22 1 1	81,0000 81,0000 81,0000 81,0000	1 1 2 2	33 100 97 25	82.5000 82.0000 81.5000 81.0000	92.0000 93.0000 94.0000 100.0000	22 50 168 6	1 1 2 1
TAURONPE	9,9580	12:36	1191	9.80	1.61 %	1310	9.9560	9.9580	606	1 430	14 356	[+]
TPE	9.80 10.14	8.8200 10.7800	12:36 12:36 12:36 12:36	1060 102 411 621	9,9580 9,9580 9,9560 9,9540	7 1 2 4	902 3029 758 1564	9.9540 9.9520 9.9500 9.9480	9.9600 9.9620 9.9640 9.9660	30 660 2060 793	1 2 3 1
TENDERHUT	5,9600	09:59	2	5.96	-1.32 %	50	5.9400	5.9600	40	0	0	[+]
THG	5.96 5.96	5.3800 6.5400	09:59 09:59 09:59 09:59	2 2 2 2	5,9600 5,9600 5,9600 5,9600	1 1 1 2	40 40 20 1332	5.9200 5.9000 5.8800 5.8600	6.0400 6.0600 6.0800 6.1000	30 40 30 1328	1 1 1 4
TERMOREX	0,7000	10:00	15	0.71	-0.71 %	885	0.6800	0.7000	1485	0	0	[+]
TRR	0.70 0.71	0.6350 0.7750	10:00 10:00 10:00 09:00	15 15 15 2	0,7000 0,7000 0,7000 0,7050	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	3359 5003 2701 11000	2 3 2 2
TESGAS	1,9900	11:19	871	1.99	-0.50 %	500	1.9950	2.0200	780	3	6	[+]
TSG	1.99 2.03	1.7950 2.1800	11:19 10:49 10:04 09:51	29 671 1 500	1,9900 1,9900 2,0300 2,0000	2 2 3 1	806 1700 5877 700	1.9900 1.9850 1.9800 1.9750	2.0300 2.0500 2.0600 2.0700	1472 1000 7077 1276	2 1 3 1
TEXT	39,9400	12:36	1	40.30	-0.89 %	110	39.8400	39.9400	29	16	660	[+]
TXT	39.70 40.70	36.2800 44.3200	12:35 12:35 12:35 12:35	5 5 5 2	39,9400 39,9400 39,9000 39,9000	2 1 2 3	93 35 95 6	39.8200 39.8000 39.7800 39.7600	39.9800 40.0600 40.1000 40.1200	5 455 2 235	1 2 1 2
TORPOL	71,2000	12:35	5	71.80	-0.70 %	84	71.0000	71.2000	218	11	773	[+]
TOR	70.60 72.50	64.7000 78.9000	12:28 12:28 12:15 12:11	18 60 20 79	71,0000 71,0000 71,0000 71,0000	1 2 1 2	200 242 400 152	70.9000 70.5000 70.3000 70.2000	71.6000 71.8000 71.9000 72.0000	49 213 50 425	1 1 1 6
TOYA	9,7900	12:36	6	9.87	0.62 %	761	9.7000	9.7800	74	41	401	[+]
TOA	9.65 9.87	8.8900 10.8400	12:29 12:29 12:28 12:20	389 99 10 1	9,7000 9,7100 9,7900 9,7000	1 1 3 1	643 1032 584 51	9.6900 9.6800 9.6500 9.6400	9.7900 9.8000 9.8100 9.8200	393 901 3943 9600	2 5 7 2
TRAKCJA	4,2250	12:36	578	4.21	-0.24 %	830	4.2250	4.2950	547	46	194	[+]
TRK	4.21 4.31	3.7900 4.6300	12:36 12:36 12:36 12:36	2374 780 13 752	4,2400 4,2450 4,2450 4,2500	1 2 2 4	550 5010 1330 9646	4.2200 4.2150 4.2100 4.2050	4.3000 4.3100 4.3200 4.3400	5873 2172 8682 1183	1 1 4 2
TRANSPOL	13,6500	12:34	5	12.35	10.53 %	250	13.7500	13.9000	264	30	390	[+]
TRN	12.30 14.05	12.2000 14.9000	12:34 12:34 12:31 12:31	135 71 21 19	13,8000 13,9000 13,9000 13,9000	1 1 1 1	600 64 700 444	13.7000 13.6000 13.5500 13.5000	13.9500 14.0000 14.0500 14.1000	314 691 526 574	1 3 3 2
TSGAMES	113,4000	12:36	5	111.00	2.35 %	47	113.2000	113.4000	62	22	2 480	[+]
TEN	110.60 113.40	99.9000 122.1000	12:36 12:35 12:35 12:35	5 1 93 27	113,4000 113,3000 113,3000 113,3000	2 3 2 1	43 68 42 145	113.1000 113.0000 112.9000 112.8000	113.5000 113.6000 113.7000 113.8000	422 4 42 276	5 2 2 5
ULMA	64,0000	09:09	1	64.50	4.07 %	44	60.0000	62.0000	125	0	0	[+]
ULM	64.00 64.50	58.5000 70.5000	09:00 17:00 17:00 16:30	1 5 150 150	64,5000 61,5000 61,5000 61,5000	1 1 1 2	130 22 34 35	59.5000 59.0000 58.5000 58.0000	64.0000 64.5000 65.0000 66.0000	308 589 125 40	1 2 2 1
ULTGAMES	14,0000	11:47	18	14.00	0.00 %	1	13.8000	14.0000	246	2	32	[+]
ULG	13.70 14.00	12.6000 15.4000	11:16 11:16 11:16 11:16	975 20 200 5	13,7500 13,8000 13,8000 13,8500	3 1 1 1	278 1 1 1	13.7500 13.7000 13.6500 13.6000	14.1500 14.2000 14.2500 14.3000	120 300 210 437	1 1 1 2
UNIBEP	15,5800	12:30	20	15.80	-0.89 %	105	15.5800	15.9800	9	11	182	[+]
UNI	15.44 16.10	14.2200 17.3800	12:30 12:17 12:14 12:10	3 3 64 6	15,6000 15,9800 15,5400 15,9600	2 1 1 1	123 6 102 100	15.5600 15.5400 15.5200 15.4800	16.0400 16.0800 16.1000 16.1800	2 468 2575 400	1 1 3 1
UNICREDIT	285,0000	09:15	2	286.40	-0.49 %	1000	278.9500	281.9000	1000	0	11	[+]
UCG	285.00 286.40	257.8000 315.0000	09:15 09:00 16:48 12:50	5 30 14 123	285,1500 286,4000 286,4000 289,2000	1 1 1 0	5 360 60 0	278.0000 275.0000 26.0000 0.0000	286.4000 302.0000 324.0000 570.0000	30 13 10 1	1 1 1 1
UNIMOT	154,8000	12:33	18	154.20	0.78 %	42	154.2000	154.6000	10	3	453	[+]
UNT	151.80 155.00	138.8000 169.6000	12:33 12:28 12:28 12:22	12 1 10 10	154,8000 154,8000 154,6000 154,0000	2 3 2 5	43 9 36 297	154.0000 153.4000 153.2000 153.0000	154.8000 155.0000 155.2000 155.4000	104 2625 50 12	3 17 2 1
URTESTE	42,5000	12:34	7	42.50	-1.16 %	3	42.5000	43.3000	5	0	1	[+]
URT	42.50 42.50	38.3000 46.7000	12:34 10:47 10:47 16:25	3 7 1 35	42,5000 42,5000 42,5000 43,0000	1 1 1 2	31 185 50 21	42.0000 41.9000 41.8000 41.6000	43.5000 43.6000 43.8000 43.9000	9 30 16 175	1 1 1 1
VERCOM	132,2000	12:35	5	133.60	-1.05 %	1	132.0000	132.2000	1	3	362	[+]
VRC	130.40 134.60	120.4000 146.8000	12:35 12:35 12:35 12:35	2 4 9 5	132,2000 132,2000 132,2000 132,2000	2 3 2 3	3 102 4 111	131.6000 131.4000 131.2000 131.0000	133.0000 133.2000 133.8000 134.0000	16 104 131 11	1 1 2 1
VIGOSYS	620,0000	12:30	2	650.00	-6.63 %	10	620.0000	626.0000	57	5	2 953	[+]
VGO	612.00 668.00	586.0000 714.0000	12:27 12:27 12:26 12:26	3 17 1 6	624,0000 624,0000 624,0000 620,0000	2 2 1 4	90 14 14 27	618.0000 616.0000 614.0000 612.0000	628.0000 630.0000 634.0000 636.0000	197 2506 5 5	3 2 1 1
VINDEXUS	13,8000	12:13	1	13.95	-0.36 %	100	13.7500	13.8000	1299	1	7	[+]
VIN	13.75 13.95	12.6000 15.3000	11:43 09:22 09:17 09:17	100 50 90 210	13,7500 13,8500 13,8000 13,8500	1 3 2 2	1 726 221 555	13.5500 13.5000 13.4500 13.4000	13.9000 13.9500 14.0000 14.2000	300 111 1377 111	1 1 3 1
VIVID	0,6310	11:44	164	0.64	-0.63 %	20	0.6350	0.6430	20	12	8	[+]
VVD	0.63 0.64	0.5720 0.6980	11:44 11:44 11:44 11:42	20 976 20 8820	0,6310 0,6320 0,6330 0,6400	1 2 3 1	20 2536 1616 20	0.6340 0.6310 0.6300 0.6270	0.6440 0.6450 0.6480 0.6490	90 560 2346 109	3 4 1 5
VOTUM	46,6500	12:36	31	46.50	1.19 %	140	46.3500	46.6500	162	3	120	[+]
VOT	46.05 46.85	41.8500 51.1000	12:33 12:33 12:33 12:33	115 10 10 11	46,6500 46,6000 46,6000 46,5500	1 2 2 3	1200 108 17 71	46.3000 46.2500 46.2000 46.1500	46.7000 46.7500 46.8000 46.8500	151 144 286 675	2 3 2 4
VOXEL	101,4000	12:35	25	101.20	0.40 %	1552	101.2000	101.6000	298	2	217	[+]
VOX	101.00 102.60	91.1000 111.2000	12:35 12:35 12:31 12:30	12 18 1 32	101,6000 101,6000 101,6000 101,6000	10 7 6 13	107 118 99 679	101.0000 100.6000 100.4000 100.2000	102.0000 102.2000 102.4000 102.6000	1159 25 51 80	3 1 2 2
VRGSA	4,8000	12:21	20	4.75	0.84 %	2802	4.7900	4.8000	3980	10	49	[+]
VRG	4.73 4.81	4.2800 5.2200	11:46 11:17 11:05 10:49	11 100 16 76	4,7900 4,8000 4,8100 4,7900	1 3 1 2	937 5693 853 703	4.7600 4.7500 4.7400 4.7300	4.8100 4.8200 4.8400 4.8500	3201 2313 1300 1500	2 4 3 2
WARIMPEX	2,3000	11:40	49	2.30	-0.43 %	4385	2.2800	2.3000	11905	12	27	[+]
WXF	2.25 2.30	2.0700 2.5300	10:44 09:52 09:52 09:52	253 822 178 227	2,2700 2,2500 2,2500 2,2500	2 1 7 3	1165 300 11758 978	2.2700 2.2600 2.2500 2.2200	2.3100 2.3400 2.3500 2.3600	581 1083 500 1060	4 2 1 2
WASKO	9,0000	12:30	3	8.50	6.13 %	4037	8.9000	9.0000	653	149	1 329	[+]
WAS	8.50 9.06	7.6600 9.3400	12:30 12:29 12:28 12:28	200 1000 10 10	9,0000 8,9000 9,0000 9,0200	1 2 2 2	326 6016 995 1000	8.8200 8.8000 8.7800 8.7600	9.0200 9.0400 9.0600 9.0800	1581 4285 7229 16160	3 7 2 4
WAWEL	792,0000	10:57	1	798.00	-0.75 %	7	792.0000	804.0000	5	0	12	[+]
WWL	790.00 802.00	720.0000 876.0000	09:43 09:36 09:36 09:36	2 4 1 1	792,0000 802,0000 802,0000 800,0000	1 2 1 1	9 4 12 4	788.0000 786.0000 784.0000 782.0000	808.0000 810.0000 812.0000 816.0000	10 235 4 16	2 2 1 1
WIELTON	5,7000	12:25	10	5.78	-0.52 %	13	5.6800	5.7000	1733	8	43	[+]
WLT	5.66 5.78	5.2100 6.3500	12:12 12:10 11:48 11:36	10 5 33 67	5,7000 5,7000 5,6700 5,6700	1 10 7 1	1900 2423 3019 2	5.6700 5.6600 5.6500 5.6400	5.7400 5.7500 5.7600 5.7700	795 623 5 288	5 6 1 2
WIKANA	8,0000	12:53	1	0.00	0.00 %	970	7.8000	7.9500	615	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	12:53 12:39 12:39 11:29	634 326 1414 25	7,9000 7,9000 7,9000 7,9000	1 2 1 1	139 730 21 1869	7.1500 7.1000 7.0500 7.0000	8.0000 8.1000 8.1500 8.2000	1329 301 1515 415	4 2 2 1
WIRTUALNA	57,3000	12:35	70	57.40	-0.17 %	4483	57.2000	57.3000	30	4	251	[+]
WPL	57.20 57.60	51.7000 63.1000	12:30 12:30 12:29 12:29	27 20 25 5	57,3000 57,3000 57,3000 57,3000	7 21 9 9	3000 12815 1455 9578	57.1000 57.0000 56.9000 56.8000	57.5000 57.6000 57.7000 57.8000	2793 540 654 2845	6 5 7 12
WITTCHEN	16,0500	12:33	1	16.10	0.31 %	30	16.0500	16.1000	29	5	79	[+]
WTN	16.00 16.11	14.4900 17.7100	12:27 12:13 12:10 12:10	51 100 2 174	16,0400 16,0400 16,0900 16,0400	1 2 2 3	524 22 2001 46	16.0400 16.0300 16.0200 16.0100	16.1100 16.1500 16.1600 16.1700	1 7 103 1	1 3 4 1
WOODPCKR	3,5000	10:59	200	2.87	22.38 %	25320	PKC	PKC	1	42	136	[+]
WPR	2.87 3.50	2.8400 3.5000	10:59 10:59 10:59 10:59	861 65 1597 124	3,5000 3,5000 3,5000 3,5000	1 1 1 1	1000 676 746 600	4.3500 4.2000 3.6000 3.5500	3.4000 3.4900 3.5000 3.5200	3000 200 7407 800	1 1 6 1
XPLUS	2,9200	12:10	1	2.99	-1.02 %	1091	2.8500	2.9200	537	7	22	[+]
XPL	2.84 3.00	2.7000 3.2800	12:10 11:21 11:21 11:21	249 33 26 500	2,8600 2,8400 2,8400 2,8400	2 1 2 1	2727 20 22972 30	2.8400 2.8300 2.8200 2.8100	2.9500 2.9600 2.9800 2.9900	500 800 3335 650	1 1 2 1
XTB	107,6800	12:36	4	105.80	1.36 %	422	107.5200	107.6800	65	109	11 612	[+]
XTB	105.80 107.68	95.2200 116.3800	12:36 12:36 12:36 12:36	1 3 18 1	107,6800 107,6800 107,6800 107,5200	3 6 1 3	263 295 74 289	107.5000 107.4800 107.4600 107.4400	107.7000 107.7400 107.7800 107.8000	81 76 93 500	1 2 1 1
XTPL	66,4000	12:25	9	66.70	0.61 %	41	66.4000	66.5000	14	1	46	[+]
XTP	66.20 68.10	60.1000 73.3000	12:16 11:58 11:58 11:33	1 10 5 15	66,4000 66,3000 66,3000 66,2000	2 1 2 4	17 105 36 113	66.3000 66.2000 66.1000 66.0000	66.6000 66.7000 67.3000 67.4000	45 5 6 8	2 1 1 1
YARRL	5,6000	11:44	250	5.60	-1.06 %	60	5.5800	5.6400	150	2	9	[+]
YRL	5.60 5.60	5.0400 6.1600	09:41 16:32 16:32 16:32	1429 114 60 60	5,6000 5,6600 5,6400 5,6400	3 1 4 6	256 10 220 1410	5.5600 5.5400 5.5200 5.5000	5.6600 5.6800 5.7000 5.7200	235 114 350 1000	1 2 1 1
ZABKA	24,9000	12:36	2150	24.81	-0.08 %	6544	24.8900	24.9000	8150	1 898	47 222	[+]
ZAB	24.74 25.03	22.3300 27.2900	12:36 12:36 12:36 12:36	484 1666 1148 2150	24,9000 24,9000 24,9000 24,9000	6 4 2 1	3203 2152 1878 2	24.8800 24.8700 24.8600 24.8500	24.9300 24.9400 24.9500 24.9600	1576 900 7524 3410	3 3 6 3
ZAMET	0,7840	12:36	6	0.79	-0.25 %	150	0.7780	0.7840	597	2	2	[+]
ZMT	0.78 0.79	0.7080 0.8640	11:25 11:25 10:20 09:44	18 52 6 262	0,7760 0,7760 0,7860 0,7860	3 2 4 3	1783 4159 3658 2635	0.7760 0.7740 0.7720 0.7700	0.7860 0.7880 0.7900 0.7940	3511 2850 170 51	4 2 1 1
ZEPAK	19,9400	12:33	9	19.24	3.85 %	200	19.7800	19.9400	1148	17	336	[+]
ZEP	19.24 20.10	17.3200 21.1500	12:33 12:29 12:25 12:25	20 104 30 112	19,8600 19,9400 19,9000 19,9000	1 2 1 1	575 1074 2030 1000	19.7600 19.7400 19.7200 19.7000	19.9800 20.0000 20.1000 20.1500	29 385 240 483	1 4 3 4
ZREMB	9,3000	12:32	300	9.44	-1.06 %	136	9.2900	9.3100	634	21	196	[+]
ZRE	9.20 9.44	8.5000 10.3800	12:23 12:23 12:23 12:20	170 33 65 70	9,3200 9,3000 9,3000 9,3000	2 5 1 2	340 812 300 246	9.2500 9.2000 9.1800 9.1600	9.3200 9.3500 9.3700 9.4400	80 794 81 119	1 1 1 1
ZUE	13,2500	12:26	400	13.50	-1.12 %	150	13.1000	13.3000	1434	36	483	[+]
ZUE	13.00 13.70	12.1500 14.8500	12:00 11:56 11:51 11:50	41 576 40 3	13,3000 13,2000 13,3000 13,2000	1 5 1 2	15 628 1 977	13.0500 13.0000 12.9500 12.9000	13.3500 13.4000 13.4500 13.5000	1250 507 250 919	1 2 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	132902.2	-0.22%	12:36
WIG20	3620.4	-0.54%	12:51
WIG20 Fut	3605.0	-0.36%	12:35
WIG20USD	1004.2	-0.66%	12:36
mWIG40	9107.0	-0.23%	12:36
sWIG80	31218.4	-0.25%	12:36

Notowania Świat
DJ30	49149.4	-0.59%	04-21
SPX500 Fut	7140.0	+0.56%	12:41
Nikkei	59585.9	+0.40%	8:45
DAX	24246.1	-0.10%	12:35
Ropa WTI	90.3	+0.72%	12:51
Złoto	4757.6	+0.79%	12:51

Notowania Waluty
EUR/PLN	4.24328	+0.07%	12:51
CHF/PLN	4.62381	+0.02%	12:51
USD/PLN	3.61060	-0.03%	12:51
EUR/USD	1.17523	+0.10%	12:51
GBP/USD	1.35222	+0.17%	12:51
USD/JPY	159.239	-0.11%	12:51

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

Wzrosty	Spadki	Staty
WOODPCKR	3.50	22.38%
TRANSPOL	13.65	10.53%
CDRL	8.45	9.74%
ASBIS	64.85	8.99%
MEDINICE	70.60	7.79%
Więcej ...
IFCAPITAL	0.25	-95.25%
TATRY MOUNTAIN	81.00	-10.00%
VIGOSYS	620.00	-6.63%
CAPITEA	0.53	-4.69%
QNATECHNO	46.70	-4.69%
Więcej ...
Rośnie:		123 Spółek
Bez zmian:		58 Spółek
Spada:		173 Spółek
Obrót:		841,398,684 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