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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4400	12:33	1	2.43	0.41 %	184	2.4200	2.4300	279	1	3	[+]
06N	2.41 2.44	2.1900 2.6700	12:32 11:53 11:13 11:13	1 1 4 1	2,4200 2,4400 2,4400 2,4300	4 4 2 5	1036 4320 197 2058	2.4100 2.4000 2.3900 2.3800	2.4400 2.4500 2.4600 2.4700	2190 541 6239 43	4 3 4 2
11B	157,4000	15:21	275	160.30	-1.56 %	17	156.0000	157.3000	13	6	1 017	[+]
11B	157.40 164.90	144.3000 176.3000	15:21 15:21 15:21 15:21	2 20 5 1	157,4000 157,4000 157,4000 158,0000	2 1 2 1	65 1 38 30	155.1000 155.0000 154.8000 154.4000	157.9000 158.0000 158.1000 159.0000	40 134 10 110	1 1 1 1
3RGAMES	0,6740	15:10	12	0.70	-1.46 %	2245	0.6580	0.6700	827	15	10	[+]
3RG	0.67 0.70	0.6300 0.7660	15:10 14:38 14:13 12:21	9 1380 18 500	0,6800 0,6940 0,6800 0,6940	2 1 3 3	241 78 1698 1700	0.6560 0.6540 0.6520 0.6500	0.6720 0.6900 0.6940 0.6960	2002 306 2256 3	2 3 2 1
4MASS	4,0000	15:22	323	4.09	-2.20 %	620	4.0050	4.0200	3288	14	55	[+]
4MS	4.00 4.09	3.6850 4.4950	15:22 15:22 14:42 14:41	300 60 1500 200	4,0000 4,0050 4,0100 4,0100	9 1 1 4	5275 250 400 2285	4.0000 3.9850 3.9800 3.9500	4.0450 4.0550 4.0600 4.0700	4 200 1000 752	2 2 1 1
ABPL	127,6000	15:18	20	126.00	1.27 %	3	127.0000	128.2000	896	5	577	[+]
ABE	125.00 128.60	113.4000 138.6000	15:12 15:12 15:12 15:04	3 15 70 10	127,4000 127,4000 127,4000 127,4000	2 1 1 4	104 514 90 310	126.8000 126.6000 126.2000 126.0000	128.4000 128.6000 128.8000 129.0000	35 1260 98 13	2 5 2 2
ACAUTOGAZ	21,5000	11:58	244	21.80	0.00 %	1045	21.5000	21.6000	56	3	73	[+]
ACG	21.50 21.90	19.6500 23.9000	11:58 11:58 11:58 11:12	10 45 1 1000	21,5000 21,5000 21,6000 21,6000	4 1 3 2	379 3 63 40	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.1000	276 360 274 5	4 5 3 1
ACTION	29,7000	15:15	1	30.00	-1.00 %	1	29.8500	29.9000	402	4	106	[+]
ACT	29.50 30.00	27.0000 33.0000	15:12 15:03 15:03 15:03	300 1 490 1	29,9000 29,9000 29,6000 29,6000	1 1 1 2	1 1 1 5	29.8000 29.7500 29.7000 29.6500	29.9500 30.0000 30.0500 30.1000	70 288 53 91	2 8 4 6
ADIUVO	0,5600	13:29	1500	0.59	0.00 %	274	0.5600	0.5760	1000	6	3	[+]
ADV	0.56 0.59	0.5300 0.6460	12:58 12:40 10:54 10:26	500 6 2427 1000	0,5620 0,5600 0,5620 0,5620	2 3 2 1	6700 2119 2850 3000	0.5520 0.5500 0.5420 0.5400	0.5780 0.5820 0.5840 0.5860	1250 2427 2500 2117	1 1 1 1
AGORA	8,6000	14:06	2000	8.48	0.94 %	100	8.6000	8.6200	2	16	136	[+]
AGO	8.34 8.64	7.6400 9.3200	14:06 14:06 14:06 14:06	3000 2 49 6	8,6000 8,5800 8,5800 8,5800	5 1 1 1	441 20 1000 237	8.5000 8.4800 8.4600 8.4000	8.6400 8.6600 8.6800 8.7000	94 120 200 198	1 2 1 2
AGROTON	4,8900	09:04	40	4.89	0.20 %	23	4.8450	4.8900	792	0	0	[+]
AGT	4.89 4.89	4.4050 5.3700	09:00 16:47 16:38 14:38	1 306 57 82	4,8900 4,8800 4,8800 4,8900	2 1 2 1	130 10 169 10	4.8400 4.8100 4.8000 4.7700	4.9000 4.9150 4.9200 4.9400	205 20 204 224	1 1 1 2
AIGAMES	0,8020	14:21	5	0.83	-3.84 %	100	0.8020	0.8300	6987	0	0	[+]
ALG	0.80 0.83	0.7520 0.9160	14:21 14:21 09:38 17:00	100 100 2 2	0,8020 0,8020 0,8340 0,8340	3 1 1 1	2125 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8340 0.8400 0.8500 0.8700	4833 348 1200 150	4 1 1 1
AILLERON	17,5000	14:41	59	17.62	-0.46 %	100	17.2000	17.5000	505	7	128	[+]
ALL	16.86 17.64	15.8600 19.3800	14:40 14:40 14:35 14:32	25 1 54 1	17,4800 17,4000 17,2000 17,2000	3 1 3 3	270 10 268 210	16.9000 16.8800 16.8400 16.8000	17.6000 17.6200 17.6400 17.7000	1625 72 58 100	2 1 1 1
AIRWAY	0,3000	15:05	2568	0.29	2.74 %	750	0.3010	0.3025	845	165	49	[+]
AWM	0.29 0.31	0.2640 0.3220	13:46 13:42 13:42 13:27	100 3545 233 5882	0,3030 0,3000 0,2995 0,3000	1 2 1 2	258 4211 4700 1057	0.2960 0.2955 0.2950 0.2935	0.3030 0.3035 0.3050 0.3060	8806 4000 1733 1200	3 1 1 1
ALIOR	125,2500	15:22	70	125.00	1.21 %	100	124.5500	124.6000	496	191	23 976	[+]
ALR	123.30 126.90	112.5000 137.5000	15:22 15:22 15:22 15:22	60 54 71 1	125,2500 125,2500 125,2500 125,2500	1 3 1 2	397 1925 1 118	124.5000 124.4000 124.3500 124.3000	124.6500 124.7000 124.7500 124.8000	665 1838 38 75	2 2 2 2
ALLEGRO	29,7950	15:23	52	30.00	0.17 %	1893	29.8150	29.8200	25000	1 590	47 643	[+]
ALE	29.69 30.35	27.0000 33.0000	15:23 15:23 15:22 15:22	131 70 91 45	29,7950 29,7950 29,8000 29,8000	1 1 1 1	18 1 500 199	29.8000 29.7900 29.7800 29.7750	29.8250 29.8350 29.8400 29.8450	1201 864 845 1089	2 2 2 2
ALTA	1,6550	14:24	6	1.60	1.53 %	910	1.6000	1.6500	2465	4	6	[+]
AAT	1.60 1.66	1.4400 1.7500	14:24 14:24 12:24 11:25	2 2 260 1100	1,6050 1,6050 1,6000 1,6000	1 2 1 2	797 512 4988 4010	1.5950 1.5850 1.5800 1.5600	1.6650 1.6700 1.6800 1.6900	750 3164 5583 363	1 1 2 1
ALTUSTFI	2,7000	15:09	1020	2.73	-0.74 %	1500	2.6800	2.7100	5	2	4	[+]
ALI	2.67 2.73	2.4600 3.0000	12:48 12:40 12:40 10:56	500 53 2 41	2,7200 2,7200 2,7100 2,6700	3 2 3 2	1209 6494 1509 505	2.6700 2.6600 2.6500 2.6400	2.7300 2.7500 2.7600 2.7700	1332 3 2 500	3 3 2 1
AMBRA	18,7400	15:22	5	19.00	-1.37 %	532	18.7200	18.7800	80	16	299	[+]
AMB	18.22 19.00	17.1000 20.9000	15:20 15:20 15:18 15:16	87 8 2 1	18,6000 18,6200 18,6200 18,7600	1 2 1 1	10 983 111 142	18.6200 18.6000 18.5400 18.5200	18.8000 18.8600 18.8800 18.9000	298 2 10 400	1 1 1 1
AMICA	52,8000	14:51	1	53.50	-0.19 %	7	52.6000	53.0000	139	9	454	[+]
AMC	52.60 53.60	48.1500 58.8000	14:42 14:27 14:27 14:25	1 3 62 4	53,3000 52,9000 52,9000 52,9000	7 2 2 7	273 200 321 955	52.5000 52.4000 52.3000 52.2000	53.1000 53.2000 53.3000 53.4000	175 1264 387 585	2 3 3 3
AMREST	11,0400	15:20	50	11.30	-1.25 %	84	11.0600	11.1200	261	75	834	[+]
EAT	10.98 11.36	10.1800 12.4200	15:20 15:20 15:20 15:20	149 51 103 154	11,0400 11,0400 11,0400 11,0400	3 1 10 2	603 200 1253 426	11.0200 11.0000 10.9800 10.9600	11.2000 11.2600 11.2800 11.3000	98 2 73 155	2 1 1 2
ANSWEAR	18,6400	15:22	2	17.84	4.48 %	1934	18.9000	19.0600	40	13	233	[+]
ANR	17.62 18.88	16.0600 19.6200	15:22 15:21 14:53 14:53	48 5 95 30	18,6200 18,6200 18,2600 18,5000	1 4 2 1	50 2146 550 154	18.8600 18.8000 18.7600 18.7000	19.1000 19.2000 19.3000 19.3200	508 2 49 1101	1 1 1 1
APATOR	24,9000	15:18	3	25.05	-2.35 %	55	24.9000	25.0000	316	2	58	[+]
APT	24.90 25.25	22.5500 27.5500	14:38 14:38 14:19 14:19	1 61 1 40	24,9000 24,9000 24,9000 24,9000	1 3 1 1	20 378 141 5	24.8500 24.8000 24.7000 24.6000	25.1000 25.2000 25.2500 25.5000	70 130 6 3036	1 1 1 5
APLISENS	18,4000	15:07	3	18.40	1.10 %	10	18.0000	18.4000	508	1	10	[+]
APN	17.80 18.40	16.6000 20.2000	11:35 10:52 10:52 10:44	150 17 10 5	18,4000 18,2500 18,2000 17,8000	1 1 1 2	10 42 1 193	17.8500 17.8000 17.7000 17.6500	18.5000 18.6000 18.6500 18.7000	1100 100 62 41	3 1 2 3
APSENERGY	4,0000	14:42	5000	3.75	5.26 %	966	4.0000	4.0200	500	58	234	[+]
APE	3.71 4.18	3.7100 4.5300	14:41 14:40 14:38 14:37	1141 8 115 207	3,9700 3,9500 3,9600 3,9700	1 2 2 4	223 3064 680 4985	3.9600 3.9400 3.9200 3.9100	4.0300 4.0500 4.0800 4.0900	996 600 695 1445	2 1 2 1
ARCHICOM	51,8000	14:55	1	53.20	-0.77 %	20	51.8000	53.6000	30	1	68	[+]
ARH	50.60 54.00	47.9000 58.4000	13:51 13:44 13:44 13:28	1 1 6 4	51,8000 51,8000 51,8000 51,8000	1 1 2 3	90 170 102 150	51.6000 51.4000 51.0000 50.8000	53.8000 54.0000 54.8000 55.6000	544 25 152 200	2 1 2 1
ARCTIC	6,5400	15:23	365	6.50	-0.91 %	715	6.5100	6.5800	2981	43	284	[+]
ATC	6.50 6.60	5.8500 7.1500	15:12 15:12 15:07 15:05	652 40 100 100	6,5400 6,5400 6,5400 6,5400	16 1 2 2	6040 50 116 308	6.5000 6.4900 6.4800 6.4500	6.6000 6.6500 6.6900 6.7000	9495 200 50 1058	4 1 1 1
ARLEN	30,5000	15:17	20	30.90	0.00 %	3	30.5500	30.7500	1	2	55	[+]
ARL	30.50 30.90	27.8500 33.9500	15:11 14:20 14:20 14:20	508 4 342 146	30,5500 30,5500 30,5500 30,5500	2 2 1 6	120 1014 30 313	30.5000 30.4000 30.3000 30.2000	30.8000 30.9000 30.9500 31.0000	192 133 95 450	1 2 1 4
ARTIFEX	22,3500	15:22	178	21.20	4.93 %	46	21.6500	21.9000	741	38	854	[+]
ART	21.20 22.95	19.0800 23.3000	15:17 15:17 15:16 15:16	64 111 39 42	22,3500 22,3500 22,3500 22,3500	2 1 1 1	503 463 1000 100	21.6000 21.5500 21.5000 21.3500	22.2000 22.3000 22.4000 22.4500	238 300 289 250	1 1 1 1
ASBIS	63,8500	15:23	40	64.10	-0.62 %	861	63.7000	64.1000	2768	127	8 129	[+]
ASB	62.90 64.80	57.7000 70.5000	15:23 15:23 15:21 15:21	11 116 36 68	63,8500 63,8500 63,8000 63,8000	2 2 2 3	2 2 2 2898	63.6000 63.5000 63.4000 63.3500	64.1500 64.2000 64.2500 64.3000	632 660 685 1061	1 1 1 3
ASMGROUP	0,2500	15:00	5443	0.26	-4.21 %	11807	0.2510	0.2520	1000	812	204	[+]
ASM	0.24 0.27	0.2350 0.2870	15:00 14:50 14:49 14:49	457 9 3876 352	0,2510 0,2500 0,2500 0,2510	3 1 2 3	59172 16000 1787 8992	0.2500 0.2490 0.2470 0.2450	0.2530 0.2540 0.2550 0.2570	22612 4047 13000 7020	1 1 2 1
ASSECOBS	85,4000	14:22	6	85.00	3.14 %	100	85.0000	85.6000	316	5	468	[+]
ABS	84.20 88.00	76.6000 93.4000	14:12 14:12 13:50 13:42	1 23 7 1	84,8000 84,8000 84,8000 85,4000	2 3 6 3	7 124 514 1128	84.8000 84.6000 84.4000 84.2000	86.4000 86.6000 87.0000 87.2000	78 9000 31 100	1 1 4 1
ASSECOPOL	195,8000	15:23	8	185.70	7.55 %	10	198.1000	198.1500	176	176	33 893	[+]
ACP	184.50 197.50	167.1500 204.2000	15:23 15:23 15:23 15:23	26 19 2 26	195,7500 195,8000 195,8000 195,7500	1 1 1 1	13 25 11 128	197.9000 197.8500 197.4000 197.1000	198.2000 198.2500 198.3000 198.3500	147 29 32 107	7 5 4 4
ASSECOSEE	60,2000	15:17	10	61.10	-0.66 %	364	60.1000	60.6000	154	3	155	[+]
ASE	60.10 61.20	55.0000 67.2000	15:09 15:05 15:00 14:35	2 1 15 15	60,2000 60,2000 60,1000 60,2000	10 8 5 4	1060 140 86 4	60.0000 59.9000 59.8000 59.7000	60.9000 61.0000 61.1000 61.2000	18 60 200 246	1 1 1 2
ASTARTA	50,2000	15:04	12	50.10	0.70 %	45	49.5000	49.9000	130	11	533	[+]
AST	49.50 50.80	45.1000 55.1000	14:52 14:52 14:48 14:44	35 52 98 200	50,0000 50,0000 50,0000 50,0000	2 1 1 1	45 10 300 26	49.4000 49.3000 49.2000 49.1000	50.1000 50.2000 50.3000 50.6000	43 342 1785 380	1 2 1 3
ATAL	61,0000	15:18	164	60.10	1.67 %	48	60.6000	61.2000	588	7	410	[+]
1AT	59.70 61.10	54.1000 66.1000	15:06 14:35 14:25 14:25	40 49 15 1	61,0000 61,1000 61,1000 61,0000	3 2 2 1	134 145 110 98	60.5000 60.3000 60.2000 60.1000	61.3000 61.4000 61.5000 61.6000	309 585 862 540	3 5 7 2
ATENDE	3,3300	14:57	296	3.44	-1.48 %	789	3.3000	3.3600	549	4	15	[+]
ATD	3.29 3.44	3.1000 3.7800	14:57 14:18 14:18 13:49	104 62 178 600	3,3300 3,3700 3,3700 3,3300	1 4 3 2	3000 979 3105 1600	3.2900 3.2800 3.2700 3.2200	3.3700 3.4400 3.4500 3.4700	89 1921 7401 1000	1 2 4 1
ATLANTAPL	18,2000	14:11	25	18.20	0.00 %	50	17.9500	18.2000	738	1	17	[+]
ATP	18.20 18.50	16.4000 20.0000	13:54 13:26 12:36 12:34	32 22 200 32	18,5000 18,5000 18,2000 18,2000	3 1 1 1	446 641 5 1	17.6000 17.5500 17.5000 17.4500	18.7500 19.0500 19.1000 19.2000	27 155 1 790	1 3 1 1
ATMGRUPA	4,0000	14:20	1	4.00	0.25 %	1192	3.9600	4.0000	5608	16	65	[+]
ATG	3.96 4.03	3.6000 4.4000	13:52 13:52 13:30 13:30	66 200 14 186	3,9700 3,9700 3,9700 3,9700	2 1 3 3	230 100 922 1712	3.9500 3.9400 3.9300 3.9200	4.0200 4.0300 4.0400 4.0500	1237 2195 1112 1840	2 3 2 3
ATREM	63,7000	15:01	1	62.50	2.74 %	6	64.0000	64.2000	3	13	814	[+]
ATR	62.10 64.60	56.3000 68.7000	15:01 15:00 15:00 15:00	6 43 66 17	63,7000 63,9000 64,0000 64,2000	1 1 1 5	1 15 115 336	63.6000 63.5000 63.3000 63.0000	64.3000 64.4000 64.5000 64.6000	125 1365 412 463	2 5 4 2
AUTOPARTN	22,9500	15:20	93	22.20	6.74 %	57	22.7500	22.8500	72	117	2 645	[+]
APR	21.95 22.95	19.9800 24.4000	15:20 15:20 15:20 15:20	56 150 18 82	22,9000 22,9000 22,9000 22,9000	1 1 6 2	200 543 3179 1024	22.7000 22.6500 22.6000 22.5500	22.9000 22.9500 23.0000 23.0500	262 1532 7365 271	3 7 28 3
BBIDEVNFI	5,5200	10:55	1	5.42	1.85 %	572	5.4200	5.5000	885	0	1	[+]
BBD	5.42 5.52	4.8800 5.9600	09:00 09:00 09:00 16:46	117 48 2 15	5,4200 5,4200 5,4200 5,4200	1 1 1 3	500 498 68 856	5.4000 5.3600 5.3400 5.3200	5.5200 5.5400 5.5600 5.5800	549 1000 366 299	1 1 1 1
BENEFIT	4 064,0000	15:23	1	4,000.00	1.60 %	9	4050.0000	4054.0000	17	3	10 553	[+]
BFT	3,994.00 4,098.00	3600.0000 4400.0000	15:23 15:22 15:22 15:21	4 1 1 2	4 064,0000 4 064,0000 4 064,0000 4 064,0000	1 1 1 1	31 20 31 31	4042.0000 4040.0000 4038.0000 4032.0000	4058.0000 4060.0000 4062.0000 4064.0000	45 7 18 17	2 2 2 2
BEST	28,3000	15:12	15	29.00	-1.39 %	45	28.4000	28.9000	106	2	70	[+]
BST	28.30 29.40	26.1000 31.9000	15:12 15:12 15:12 14:02	7 17 100 13	28,3000 28,5000 28,5000 29,0000	1 1 1 6	329 100 50 842	28.3000 28.2000 28.1000 28.0000	29.0000 29.4000 29.7000 29.8000	260 8 35 100	1 1 1 2
BETACOM	5,2400	09:00	300	5.24	0.00 %	3690	5.0400	5.2400	6739	0	2	[+]
BCM	5.24 5.24	4.7200 5.7600	10:13 09:00 10:44 09:18	4 5 2 5	5,2400 5,2600 5,2400 5,2600	3 1 1 1	3716 317 200 200	5.0000 4.9800 4.9500 4.9000	5.2600 5.5000 5.5600 5.6600	1400 2535 635 40	2 3 1 1
BIGCHEESE	5,2500	15:19	8	5.20	0.96 %	468	5.2400	5.3800	990	3	17	[+]
BCS	5.20 5.40	4.6800 5.7200	15:15 15:15 14:12 14:12	487 83 39 8	5,2800 5,2800 5,2800 5,3000	1 3 4 1	40 210 1713 248	5.2200 5.2100 5.2000 5.1900	5.3900 5.4000 5.4400 5.4600	586 1473 800 305	1 3 1 1
BIOCELTIX	88,1000	15:23	77	88.00	0.11 %	45	86.3000	87.0000	147	8	717	[+]
BCX	88.00 92.40	79.2000 96.8000	15:21 15:21 15:17 15:12	1 27 28 17	88,1000 88,1000 88,4000 88,4000	1 3 4 2	15 121 152 130	86.2000 86.1000 86.0000 85.9000	88.9000 89.0000 89.4000 89.7000	24 530 80 20	1 2 1 1
BIOMAXIMA	11,7800	14:39	50	11.60	0.34 %	6	11.7000	11.7800	452	3	38	[+]
BMX	11.58 11.80	10.4400 12.7600	14:39 12:53 11:55 11:14	50 239 4 280	11,7800 11,7200 11,8000 11,6600	2 2 1 1	109 180 50 50	11.6800 11.6600 11.6400 11.6200	11.8000 11.8200 11.8400 11.8600	1224 150 1031 106	5 2 3 1
BIOTON	4,1400	15:10	500	4.17	-0.72 %	885	4.1300	4.1700	883	6	26	[+]
BIO	4.14 4.18	3.7550 4.5850	14:35 14:28 14:28 12:56	100 2 9 20	4,1400 4,1400 4,1500 4,1700	1 3 2 4	304 1805 704 7512	4.1250 4.1200 4.1150 4.1100	4.1750 4.1800 4.1850 4.1900	1168 1314 4507 2685	4 3 3 5
BLOOBER	26,2500	15:03	143	26.10	0.57 %	200	25.8000	26.0000	586	13	337	[+]
BLO	25.65 26.60	23.5000 28.7000	15:03 15:03 15:03 15:03	100 288 200 215	26,2500 26,2000 26,1000 26,0500	1 2 4 2	4 366 552 655	25.7000 25.6500 25.6000 25.5500	26.0500 26.1500 26.2000 26.2500	100 293 530 100	1 2 2 1
BNPPL	145,6000	15:17	19	148.00	-1.62 %	17	145.4000	146.4000	52	31	4 404	[+]
BNP	142.40 148.00	133.2000 162.8000	15:17 15:12 14:59 14:58	81 20 9 32	145,6000 145,6000 145,4000 145,6000	6 1 1 1	638 211 211 40	145.0000 144.8000 144.6000 144.2000	146.8000 147.0000 147.2000 147.4000	18 212 301 225	1 2 3 2
BOGDANKA	25,4500	15:23	21	25.25	0.79 %	182	25.3500	25.4500	2	105	2 672	[+]
LWB	25.00 25.80	22.7500 27.7500	15:23 15:23 15:23 15:23	79 90 77 42	25,4500 25,4500 25,4500 25,4000	1 2 9 1	239 150 4551 75	25.2000 25.1500 25.1000 25.0500	25.5000 25.5500 25.6000 25.6500	1576 2 202 432	7 1 2 2
BOOMBIT	6,1400	12:50	1	6.26	-1.92 %	748	6.1400	6.2000	67	0	2	[+]
BBT	6.14 6.26	5.6400 6.8800	11:18 11:18 11:18 09:17	137 10 25 88	6,1400 6,1800 6,2000 6,2600	1 2 3 2	10 50 675 100	6.1200 6.1000 6.0200 6.0000	6.2200 6.2400 6.2600 6.2800	137 300 2000 591	1 1 1 2
BORYSZEW	4,8700	15:21	10	4.91	-1.02 %	74	4.8800	4.9100	920	94	462	[+]
BRS	4.85 5.04	4.4200 5.4000	15:18 15:05 15:00 14:49	2 14 82 43	4,8700 4,8700 4,8700 4,8600	1 1 1 3	3 7 7 1162	4.8700 4.8600 4.8550 4.8500	4.9300 4.9400 4.9500 4.9550	591 876 876 876	2 2 1 1
BOS	10,2800	15:19	97	10.16	1.78 %	200	10.2000	10.2800	177	29	297	[+]
BOS	10.10 10.28	9.1500 11.1600	15:17 15:17 15:17 15:17	100 100 100 100	10,2600 10,2600 10,2600 10,2600	1 1 1 4	200 903 1224 552	10.1800 10.1600 10.1400 10.1200	10.3000 10.3200 10.3400 10.3600	3108 14375 1 1	8 5 1 1
BOWIM	7,1000	15:20	528	6.88	3.20 %	2196	7.0000	7.0600	863	26	181	[+]
BOW	6.78 7.18	6.2000 7.5600	15:19 15:15 15:15 15:14	100 472 28 50	7,1200 7,1000 7,1000 7,1000	2 1 1 1	2161 500 22 1800	6.9000 6.8600 6.8200 6.8000	7.1000 7.1200 7.1400 7.1600	1190 1000 3501 1021	4 1 2 2
BUDIMEX	656,2000	15:22	2	665.00	-0.27 %	9	653.8000	656.2000	37	37	24 466	[+]
BDX	647.60 672.40	598.6000 731.4000	15:22 15:22 15:22 15:21	4 3 1 9	656,2000 656,2000 656,2000 656,0000	1 1 1 1	7 34 33 1	653.4000 653.2000 653.0000 652.8000	656.4000 656.6000 657.0000 657.2000	200 32 1 407	1 1 1 2
BUMECH	21,0000	15:12	55	20.48	2.54 %	959	20.8000	21.1000	400	61	1 278	[+]
BMC	20.48 21.58	18.4400 22.5200	15:12 15:07 15:05 15:05	1000 500 160 3	21,0000 21,1000 21,1000 21,1000	1 3 1 1	75 342 476 476	20.7200 20.7000 20.6800 20.6200	21.1400 21.1800 21.2200 21.2400	151 248 600 455	2 1 1 2
CAPITAL	3,6000	15:23	558	3.58	2.86 %	554	3.7400	3.7800	39438	510	1 863	[+]
CPA	3.40 3.76	3.2400 3.9200	15:22 15:22 15:22 15:22	4821 2542 777 699	3,5800 3,5600 3,5400 3,5200	2 1 1 1	2000 4445 4000 1000	3.6400 3.6000 3.5600 3.5400	3.8000 3.8200 3.8400 3.8600	35600 1000 7180 528	8 1 4 1
CAPITEA	0,5200	15:23	823	0.55	-5.80 %	26803	0.5240	0.5280	5421	255	137	[+]
CAP	0.52 0.57	0.4920 0.6000	15:23 15:23 15:23 15:11	2456 96 1625 5	0,5200 0,5220 0,5220 0,5280	1 1 1 2	623 5878 2000 8560	0.5200 0.5180 0.5140 0.5120	0.5360 0.5380 0.5440 0.5480	1920 8525 8409 1850	1 2 1 1
CAPTORTX	78,5000	15:14	1	79.00	-0.38 %	86	79.0000	79.9000	121	4	320	[+]
CTX	75.60 80.30	71.1000 86.9000	14:46 14:17 13:50 13:49	17 20 1 61	79,0000 79,0000 79,0000 79,0000	1 2 1 1	100 26 90 100	78.2000 77.8000 77.7000 77.6000	80.0000 80.3000 80.5000 80.6000	25 4 100 100	1 1 1 1
CASPAR	4,9800	09:00	2	4.98	0.00 %	10	4.7400	5.1500	7429	0	0	[+]
CSR	4.98 4.98	4.5000 5.4500	09:08 09:35 09:01 17:00	2 10 2 2	4,9800 5,0000 5,0000 4,9800	1 1 1 1	141 3 9 15	4.7200 4.5200 4.5000 4.2000	5.2000 5.2500 5.3000 5.4000	34 2 4 471	4 1 2 1
CAVATINA	13,7500	13:55	25	13.75	-0.36 %	259	13.7000	13.7500	165	0	1	[+]
CAV	13.75 13.80	12.4000 15.1000	11:39 09:38 09:00 14:46	10 2 1 130	13,7500 13,8000 13,7500 13,8000	1 2 2 1	10 23 60 3	13.6500 13.4000 13.3500 13.2000	13.8000 13.8500 13.9000 13.9500	17 8 10 191	1 1 1 2
CDPROJEKT	266,0000	15:23	31	276.00	-3.48 %	1627	264.2000	265.9000	54	163	44 304	[+]
CDR	265.40 279.50	248.4000 303.6000	15:23 15:23 15:23 15:23	30 41 9 52	266,0000 266,0000 266,0000 265,9000	3 28 3 7	78 2817 112 2503	264.1000 264.0000 263.8000 263.7000	266.0000 266.1000 266.3000 267.0000	5663 20 14 99	1 1 1 1
CDRL	8,1000	14:53	6	8.15	-0.61 %	555	8.1000	8.2000	340	0	4	[+]
CDL	8.10 8.35	7.3500 8.9500	14:53 14:00 14:00 14:00	2 8 10 30	8,1500 8,1000 8,1000 8,1000	3 5 1 2	1039 644 6 217	8.0500 8.0000 7.9500 7.9000	8.3500 8.4000 8.4500 8.5000	695 1248 950 5	2 1 1 1
CELTIC	1,7000	14:37	835	1.65	0.00 %	2	1.6750	1.7000	2593	17	30	[+]
CPD	1.65 1.75	1.4850 1.8150	14:37 14:21 14:21 14:21	2 5 4447 415	1,7050 1,7400 1,7000 1,7000	2 1 1 2	152 80 375 2500	1.6550 1.6500 1.6300 1.6200	1.7400 1.7500 1.7700 1.7800	1740 12372 625 2	2 2 1 1
CEZ	209,2000	15:04	1	204.80	0.38 %	2	205.4000	210.2000	13	0	4	[+]
CEZ	204.80 210.20	184.4000 225.2000	11:23 10:09 09:10 09:06	4 10 2 2	210,2000 209,2000 209,4000 208,8000	1 2 1 1	2 5 8 5	204.2000 202.2000 201.2000 200.0000	213.0000 213.2000 216.0000 216.2000	8 2 100 50	2 1 1 1
CIGAMES	2,9550	15:23	25	3.20	-6.78 %	6023	2.9900	3.0100	3329	777	2 360	[+]
CIG	2.94 3.25	2.8800 3.5200	15:22 15:21 15:21 15:21	50 130 600 33	2,9550 2,9400 2,9400 2,9400	3 3 3 2	10324 650 7308 600	2.9800 2.9750 2.9700 2.9650	3.0400 3.0600 3.0700 3.0800	8 2632 10 6729	2 2 1 3
CLNPHARMA	21,1000	15:23	23	21.25	-0.71 %	10	21.1000	21.2500	369	4	83	[+]
CLN	20.95 21.25	19.1400 23.3500	15:23 15:06 14:06 14:01	10 100 4 12	21,1000 21,1000 21,2000 21,2000	1 1 4 2	430 53 2280 38	21.0500 21.0000 20.9000 20.8500	21.3000 21.3500 21.4000 21.4500	331 1000 350 1109	2 1 1 2
CLOUD	65,6000	15:21	3	66.80	-0.91 %	12	64.8000	66.2000	20	0	9	[+]
CLD	65.60 66.80	60.2000 73.4000	12:30 11:17 11:17 10:41	6 4 6 10	65,6000 65,6000 66,2000 66,6000	2 2 1 1	73 56 24 40	64.6000 64.0000 63.6000 62.0000	66.4000 66.8000 67.0000 67.4000	25 76 292 18	1 2 2 1
COALENERG	2,4000	15:20	106	2.46	-1.72 %	416	2.3740	2.4100	1475	21	51	[+]
CLE	2.37 2.46	2.2140 2.7060	15:20 15:20 14:23 14:22	423 471 477 98	2,3980 2,3960 2,3980 2,3980	2 2 3 1	235 2065 3572 2000	2.3700 2.3680 2.3660 2.3640	2.4200 2.4280 2.4500 2.4560	1000 250 100 3000	1 1 1 1
COGNOR	4,8480	15:22	82	4.98	-4.85 %	2096	4.8500	4.8700	211	674	3 279	[+]
COG	4.74 4.98	4.4820 5.4750	15:20 15:20 15:20 15:20	7 105 59 36	4,8520 4,8480 4,8480 4,8480	2 1 2 1	547 994 170 3	4.8300 4.8220 4.8200 4.8180	4.8820 4.8920 4.8940 4.8980	5 250 1704 500	1 1 2 1
COLUMBUS	3,7400	15:18	268	3.74	0.00 %	250	3.7100	3.7200	1000	4	15	[+]
CLC	3.72 3.75	3.3700 4.1100	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 1 1	5 444 400 2	3.7050 3.7000 3.6900 3.6850	3.7400 3.7500 3.7550 3.7600	595 18 5 2363	3 1 1 4
COMP	57,0000	15:16	25	56.60	0.71 %	41	56.6000	57.7000	82	19	1 104	[+]
CMP	56.20 57.90	51.0000 62.2000	14:56 14:33 14:33 14:30	8 110 49 4	56,7000 56,4000 56,4000 56,5000	1 1 1 1	60 60 167 27	56.5000 56.4000 56.3000 56.2000	57.8000 57.9000 58.0000 58.2000	199 50 716 1230	2 1 5 2
COMPERIA	4,8000	15:05	957	4.80	0.00 %	1600	4.8000	4.8800	1000	2	9	[+]
CPL	4.80 4.80	4.3200 5.2500	09:08 11:07 10:39 10:26	888 1600 1000 1600	4,8000 4,8000 4,8000 4,8000	1 1 1 1	450 430 46 580	4.6400 4.4200 4.4000 4.3200	4.9000 5.0000 5.2000 5.6000	1345 1500 1040 1000	2 1 3 1
COMPREMUM	1,2000	15:08	49	1.16	-14.29 %	5360	1.2000	1.2200	11627	1 088	1 269	[+]
CPR	1.09 1.23	1.0400 1.2700	14:38 14:11 14:11 14:07	2500 2 1 722	1,2000 1,1900 1,1900 1,2100	3 1 1 4	7543 500 4238 5706	1.1900 1.1800 1.1750 1.1700	1.2500 1.2550 1.2600 1.2700	10400 3916 5600 7410	3 1 2 3
CORMAY	0,5820	12:44	31	0.58	0.00 %	890	0.5780	0.5800	12852	25	15	[+]
CRM	0.56 0.58	0.5240 0.6400	12:43 12:43 12:27 12:27	4 31 170 30	0,5640 0,5660 0,5840 0,5820	1 1 1 5	8000 40 32 9251	0.5700 0.5680 0.5660 0.5640	0.5820 0.5840 0.5880 0.5900	4977 29632 250 2590	1 1 2 4
CREEPYJAR	580,0000	15:08	2	588.00	-1.36 %	7	574.0000	580.0000	37	0	237	[+]
CRJ	576.00 588.00	530.0000 646.0000	15:05 15:01 15:01 14:56	3 10 13 8	578,0000 578,0000 580,0000 580,0000	6 4 2 2	178 204 4 13	572.0000 570.0000 568.0000 566.0000	582.0000 584.0000 586.0000 588.0000	2 1 22 27	1 1 3 4
CREOTECH	651,0000	15:16	1	649.00	-0.15 %	304	645.0000	655.0000	158	5	3 176	[+]
CRI	643.00 662.00	585.0000 713.0000	15:16 15:16 15:16 15:16	3 8 7 3	651,0000 651,0000 650,0000 649,0000	3 5 2 3	85 134 89 118	644.0000 643.0000 642.0000 641.0000	656.0000 657.0000 658.0000 659.0000	21 312 88 82	2 2 1 1
CYBERFLKS	182,5000	15:23	1	181.00	0.83 %	25	183.0000	183.6000	1	11	2 046	[+]
CBF	180.40 189.20	162.9000 199.1000	15:22 15:22 15:22 15:21	1 11 2 2	182,5000 182,5000 182,5000 182,5000	2 1 1 2	3 2 2 45	182.0000 181.9000 181.8000 181.6000	183.7000 183.8000 183.9000 184.0000	31 1 1 8	2 1 1 2
CYFRPLSAT	15,6500	15:23	700	15.00	4.30 %	1250	15.6000	15.6200	500	1 301	19 980	[+]
CPS	14.84 15.66	13.5000 16.5000	15:23 15:23 15:23 15:23	1734 381 319 300	15,6550 15,6550 15,6550 15,6600	4 2 1 1	3596 24431 2383 200	15.5000 15.4850 15.4750 15.4700	15.6400 15.6550 15.6600 15.6700	31001 82 5 240	3 1 1 1
DADELO	70,1000	15:11	20	70.40	-0.57 %	44	70.1000	70.2000	113	5	320	[+]
DAD	70.10 71.50	63.4000 77.4000	15:00 15:00 15:00 15:00	1 1 1 142	70,1000 70,1000 70,1000 70,1000	3 1 1 2	109 19 1 45	70.0000 69.8000 69.6000 69.5000	70.5000 71.3000 71.4000 71.5000	199 22 20 179	1 1 1 2
DATAWALK	126,2000	15:16	10	127.60	-0.79 %	25	126.0000	126.8000	2621	12	1 505	[+]
DAT	124.40 135.80	115.0000 140.2000	15:16 15:09 15:04 15:04	40 10 16 24	126,2000 126,2000 126,2000 126,2000	1 1 2 11	19 1 12 549	125.6000 125.4000 125.2000 125.0000	127.0000 127.4000 127.6000 128.4000	985 20 6 30	2 1 1 1
DBENERGY	10,0000	12:45	3	10.25	3.09 %	2	9.7600	10.0000	70	0	3	[+]
DBE	10.00 10.25	9.2400 11.2500	11:30 10:40 10:23 09:00	2 171 10 12	10,0000 10,2000 10,2000 10,2500	1 3 1 2	2 146 3 8	9.7400 9.7000 9.6800 9.6600	10.0500 10.1000 10.1500 10.2000	1 1 1 1	1 1 1 1
DEBICA	85,0000	15:17	58	85.00	0.00 %	165	84.5000	84.9000	37	1	43	[+]
DBC	84.60 85.00	76.5000 93.5000	15:17 15:17 15:10 14:10	3 24 1 50	84,8000 84,7000 84,7000 84,6000	2 1 1 2	145 45 54 85	84.4000 84.3000 84.2000 84.1000	85.0000 85.2000 85.3000 85.4000	865 50 50 49	3 1 1 1
DECORA	72,7000	15:23	28	74.00	-1.89 %	89	72.6000	73.0000	53	3	249	[+]
DCR	72.20 74.10	66.6000 81.4000	15:17 15:17 15:13 15:13	1 2 1 2	72,7000 72,7000 72,6000 72,6000	5 2 6 2	21 66 57 81	72.5000 72.4000 72.3000 72.2000	73.4000 73.5000 73.6000 74.0000	92 118 2 36	3 1 1 3
DEKPOL	80,2000	14:56	6	80.60	1.52 %	57	79.8000	80.8000	127	0	38	[+]
DEK	80.00 82.60	72.6000 88.6000	14:51 14:20 13:33 13:07	55 5 1 23	81,0000 80,4000 80,2000 80,2000	2 1 4 1	96 1 47 50	79.0000 78.8000 78.6000 78.4000	81.0000 81.6000 81.8000 82.0000	209 5 25 176	1 1 1 4
DELKO	6,3000	14:30	56	6.25	0.80 %	27	6.2000	6.2700	728	10	62	[+]
DEL	6.18 6.30	5.6300 6.8700	14:30 14:30 14:30 14:30	15 4 313 300	6,2600 6,2500 6,2500 6,2500	3 1 2 1	197 1000 18 210	6.1900 6.1700 6.1500 6.1400	6.2800 6.3000 6.3200 6.3300	209 603 665 479	1 3 3 2
DEVELIA	10,3000	15:20	10	10.56	-1.90 %	5000	10.3400	10.4800	93	146	1 505	[+]
DVL	10.10 10.58	9.5100 11.6000	15:19 15:18 15:18 15:17	1 7 40 5	10,3000 10,3000 10,3000 10,3000	1 5 2 3	465 4440 2121 2024	10.3200 10.3000 10.2800 10.2400	10.5000 10.5200 10.5400 10.5600	1877 7 5 4006	6 3 1 4
DGA	26,0000	16:39	50	0.00	0.00 %	2	25.8000	26.0000	290	0	0	[+]
DGA	0.00 0.00	23.4000 28.6000	14:37 14:00 11:59 11:58	50 49 4 100	26,0000 26,0000 26,8000 25,8000	1 1 1 1	100 303 120 14	25.0000 24.8000 24.0000 23.8000	28.1000 28.2000 28.8000 29.4000	66 338 74 100	1 1 1 1
DIAG	158,3000	15:23	1	155.10	4.14 %	1191	157.6000	158.0000	100	45	7 037	[+]
DIA	153.70 158.40	139.6000 170.6000	15:23 15:23 15:23 15:23	1 29 20 10	158,3000 158,2000 158,2000 158,2000	2 2 1 1	28 25 120 20	157.4000 157.3000 157.2000 157.1000	158.2000 158.5000 158.6000 158.7000	243 403 146 44	2 7 4 4
DIGITANET	196,8000	15:22	15	199.00	-1.11 %	104	202.0000	203.6000	89	11	2 153	[+]
DIG	195.30 205.60	179.1000 218.8000	15:21 15:21 15:18 15:18	1 1 1 19	197,3000 197,3000 197,3000 197,2000	1 1 1 2	1 8 5 194	198.0000 197.4000 197.2000 196.8000	203.8000 204.0000 204.2000 204.4000	137 15 59 15	2 1 2 1
DINOPL	32,1800	15:23	211	32.10	0.37 %	2540	32.0600	32.2500	60	1 469	47 186	[+]
DNP	31.86 32.40	28.8900 35.3100	15:23 15:23 15:23 15:23	169 40 118 348	32,1800 32,1700 32,1800 32,1800	6 3 4 4	2483 1693 3075 5111	32.0500 32.0300 32.0200 32.0100	32.3000 32.3200 32.3400 32.3500	1917 58 1514 13147	3 1 2 3
DMGROUP	2,1800	15:14	2	2.40	-9.17 %	5529	2.1600	2.2000	19176	47	104	[+]
DMG	2.16 2.40	2.1600 2.6400	15:14 15:14 15:14 15:09	2 10 10 1000	2,1800 2,1800 2,1800 2,2000	7 4 1 8	2556 270 3 2103	2.1500 2.1400 2.1300 2.1200	2.2100 2.2200 2.2500 2.2700	10 1510 9 10	1 2 1 1
DOMDEV	257,5000	15:16	3	259.00	-0.58 %	293	258.5000	259.0000	4447	4	1 034	[+]
DOM	255.00 259.00	233.5000 284.5000	14:58 14:52 14:52 14:49	35 1 5 1	257,0000 258,0000 258,0000 256,5000	1 1 2 1	160 96 62 57	257.0000 256.5000 256.0000 255.5000	260.0000 260.5000 261.0000 261.5000	182 60 148 9	3 2 4 1
DRAGOENT	19,2000	12:33	2	19.20	1.59 %	24	18.5500	19.1500	79	0	5	[+]
DGE	18.55 19.20	17.3000 21.1000	09:25 09:00 09:00 09:00	1 191 3 3	18,5500 19,2000 19,2000 19,2000	2 3 2 3	200 7 111 350	18.5000 18.3500 18.3000 18.2000	19.2000 19.2500 19.3000 19.3500	78 72 2 40	3 2 1 1
ECHO	5,1300	15:19	2	5.12	-0.39 %	300	5.1000	5.1900	6	32	162	[+]
ECH	5.10 5.27	4.6100 5.6300	15:19 15:19 15:19 15:18	3 3 3 3	5,1300 5,1300 5,1300 5,1300	1 2 2 3	255 4193 75 332	5.0900 5.0800 5.0700 5.0600	5.2000 5.2100 5.2300 5.2500	1229 6 999 1950	3 1 1 1
EDINVEST	9,6000	15:16	50	9.60	0.00 %	104	9.4600	9.6000	3149	1	10	[+]
EDI	9.60 9.60	8.6400 10.5500	14:28 14:18 14:14 12:53	8 50 1 125	9,6000 9,6000 9,6000 9,6000	1 1 1 1	1 5 170 31	9.4200 9.4000 9.3800 9.2400	9.7000 9.7600 9.7800 9.8000	410 259 618 159	2 1 2 1
ELEKTROTI	57,1000	15:20	1	58.00	-0.87 %	10	56.5000	57.1000	34	9	514	[+]
ELT	56.30 58.50	52.2000 63.8000	15:20 15:03 14:55 14:54	8 9 2 42	57,1000 57,1000 57,1000 56,8500	1 1 3 1	10 96 223 36	56.4000 56.3500 56.3000 56.2500	57.3500 57.4000 57.4500 57.5000	10 174 96 130	1 1 1 3
ELKOP	1,6600	15:08	1000	1.80	-8.03 %	4	1.6850	1.6900	6	11	19	[+]
EKP	1.66 1.80	1.6200 1.9700	15:08 15:08 15:06 15:06	530 6 50 319	1,6600 1,6600 1,6900 1,6900	1 2 2 2	6 210 20 6515	1.6250 1.6200 1.6150 1.6100	1.7350 1.7600 1.7700 1.7750	443 2870 7594 6	1 1 1 1
ENEA	21,1800	15:23	144	22.48	-3.73 %	3	21.4200	21.4400	1181	206	4 423	[+]
ENA	21.08 22.74	20.2400 24.7200	15:23 15:23 15:23 15:23	199 342 96 2	21,1800 21,1800 21,1800 21,1800	1 1 1 1	184 7 184 25	21.4000 21.3800 21.3600 21.3400	21.4800 21.5000 21.5200 21.5400	569 2142 600 2136	1 2 1 1
ENELMED	18,9000	15:15	2	19.00	-0.53 %	239	18.9000	19.0000	281	0	1	[+]
ENE	18.90 19.00	17.1000 20.8000	15:06 14:33 13:06 12:33	5 5 2 2	19,0000 19,0000 19,0000 19,0000	2 1 1 2	59 5 50 205	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.5000	5 10 5 100	1 1 1 1
ENERGA	18,8400	15:18	10	18.84	-0.32 %	360	18.8400	18.9400	432	9	164	[+]
ENG	18.76 18.92	16.9600 20.7000	15:14 14:58 14:58 14:58	26 737 21 240	18,9200 18,9000 18,9000 18,9000	3 4 3 5	1015 740 807 1622	18.8200 18.8000 18.7800 18.7600	19.0000 19.0200 19.0600 19.1000	2343 40 8 300	7 1 2 1
ENERGOINS	2,2800	14:49	66	2.33	0.44 %	150	2.2700	2.3000	1023	15	34	[+]
ENI	2.26 2.33	2.1000 2.5600	14:49 14:20 14:18 13:55	5 1339 5 1899	2,2800 2,3000 2,3000 2,3200	2 1 2 2	4870 1500 2725 3270	2.2600 2.2500 2.2400 2.2300	2.3200 2.3300 2.3400 2.3500	2855 3375 3000 2000	3 2 1 2
ENTER	49,9000	15:23	21	51.30	-2.73 %	1074	50.1000	50.5000	477	19	936	[+]
ENT	49.00 51.30	46.2000 56.4000	15:21 15:21 15:21 15:21	2 1 3 1	49,9000 50,0000 50,0000 49,9000	1 1 1 4	20 6 131 418	50.0000 49.8500 49.7500 49.7000	50.7000 50.8000 50.9000 51.0000	351 273 432 417	4 3 2 1
EQUNICO	1,0600	15:05	3759	1.14	-6.19 %	3000	1.1500	1.1800	653	45	48	[+]
EQU	1.03 1.14	1.0250 1.2450	14:56 14:13 13:49 13:42	600 150 200 1	1,0700 1,0700 1,0700 1,0700	1 1 1 2	3460 2900 3232 20000	1.1400 1.1200 1.1150 1.1100	1.1850 1.1900 1.1950 1.2000	3000 2371 2000 6250	1 1 1 1
ERBUD	26,6000	15:15	1	26.45	0.38 %	120	26.6500	27.1000	10	1	38	[+]
ERB	26.40 27.30	23.8500 29.0500	14:43 14:18 14:18 14:17	2 1 1 2	27,2000 27,2000 26,6000 26,5500	2 4 3 3	106 231 72 23	26.6000 26.5500 26.5000 26.4500	27.1500 27.2000 27.3000 27.4000	32 1016 106 100	2 4 1 1
ERG	42,0000	17:00	2	0.00	0.00 %	190	40.0000	42.0000	180	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	09:38 09:01 13:59 13:53	46 144 25 200	40,0000 40,0000 38,2000 38,2000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	45.6000 45.8000 46.0000 48.0000	64 25 48 28	1 1 1 1
ESOTIQ	32,7000	13:45	24	32.40	0.93 %	143	32.2000	33.1000	128	1	23	[+]
EAH	32.10 32.80	29.2000 35.6000	11:26 11:26 11:18 11:18	40 32 66 28	32,8000 32,8000 32,7000 32,7000	3 4 1 2	663 186 30 80	32.1000 32.0000 31.8000 31.7000	33.2000 33.3000 33.4000 33.5000	842 111 750 285	2 2 2 5
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	0,5120	14:52	5	0.51	0.00 %	69105	0.5040	0.5100	9500	17	9	[+]
EUC	0.50 0.52	0.4610 0.5630	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	15369 2000 13441 10	0.5000 0.4980 0.4900 0.4890	0.5120 0.5160 0.5180 0.5200	13837 2000 2980 4500	2 1 1 2
EUROCASH	5,3250	15:20	203	5.34	0.85 %	2336	5.2900	5.3000	4199	269	1 439	[+]
EUR	5.29 5.42	4.8020 5.8650	15:17 15:17 15:15 15:15	48 2 10 700	5,3200 5,3200 5,3100 5,3100	1 6 1 4	2 4546 10 504	5.2850 5.2800 5.2750 5.2700	5.3700 5.3750 5.3800 5.3850	1200 763 267 699	1 2 1 1
EUROHOLD	3,9200	13:16	20	3.74	0.51 %	3	3.6400	3.9200	1846	2	9	[+]
EHG	3.74 3.92	3.3800 4.1000	13:16 12:47 10:46 10:35	180 155 45 20	3,9000 3,8600 3,8600 3,9000	1 1 1 1	1 2 1 2	3.5200 3.5000 3.3600 3.1600	4.0000 4.0800 4.9400 5.8000	54 50 35 50	2 1 1 1
EUROTEL	24,2500	15:16	41	24.40	-2.22 %	49	24.2000	24.2500	707	7	166	[+]
ETL	24.00 25.45	22.0000 26.8000	14:21 14:05 13:58 13:58	38 300 17 144	24,1000 24,1000 24,1000 24,1000	1 1 6 2	1 45 283 243	24.1500 24.1000 24.0000 23.9500	24.4000 24.5000 24.7000 25.0000	399 389 5 20	2 2 1 1
FABRITY	25,1000	13:45	37	25.00	0.00 %	1033	25.0000	25.2000	27	0	6	[+]
FAB	25.00 25.10	22.5000 27.5000	13:44 13:14 12:24 12:04	43 1 4 52	25,1000 25,1000 25,1000 25,1000	4 8 5 4	400 662 1464 725	24.9000 24.8000 24.7000 24.6000	25.3000 25.4000 25.5000 25.6000	192 149 100 170	2 1 1 1
FASING	14,1000	13:34	11	14.50	0.00 %	30	14.2000	14.5000	518	0	0	[+]
FSG	14.10 14.50	13.1000 15.9000	12:34 15:35 15:35 15:35	3 2 2 2	14,5000 14,1000 14,1000 14,1000	2 1 3 2	955 711 580 288	14.1000 14.0000 13.9000 13.7000	15.0000 15.3000 15.9000 16.0000	10 292 150 400	1 2 1 3
FEERUM	14,0000	09:37	1	14.50	-2.10 %	20	13.7000	14.0000	77	2	32	[+]
FEE	13.30 14.80	13.0500 15.9500	09:35 09:35 09:09 09:09	200 300 9 520	13,5500 13,5500 14,8000 14,8000	1 1 1 2	25 112 39 280	13.6000 13.0500 12.7000 12.6500	14.1000 14.7000 14.7500 14.8000	200 120 1005 339	1 1 1 1
FERRO	28,4000	15:21	2	28.70	-0.70 %	6	28.2000	28.5000	532	6	175	[+]
FRO	27.90 28.80	25.9000 31.5000	15:21 15:20 15:20 15:18	100 27 96 2	28,4000 28,2000 28,2000 28,3000	3 4 3 7	591 144 230 498	28.1000 28.0000 27.9000 27.8000	28.6000 28.7000 28.8000 28.9000	152 17 2 290	3 1 1 1
FON	1,6100	14:41	400	1.61	-5.29 %	500	1.6050	1.6100	668	2	3	[+]
FON	1.61 1.62	1.4500 1.7700	14:41 14:41 14:41 09:26	75 200 325 674	1,6100 1,6100 1,6100 1,6100	3 4 2 1	15869 3802 2322 250	1.6000 1.5600 1.5200 1.5100	1.7000 1.7150 1.7400 1.7450	2200 740 1788 2000	3 1 4 2
FORTE	20,0000	15:14	67	20.00	0.25 %	1	19.8500	20.0000	180	3	53	[+]
FTE	19.75 20.00	18.0000 22.0000	15:14 15:13 15:13 15:12	133 47 53 100	20,0000 20,0000 20,0000 20,0000	3 7 5 3	754 1032 1737 223	19.8000 19.7500 19.7000 19.6500	20.1000 20.3000 20.5000 20.7000	1315 225 81 101	4 2 2 2
GAMEOPS	13,4000	14:53	8	13.45	-0.37 %	100	13.1000	13.4000	209	1	19	[+]
GOP	13.00 13.45	12.1500 14.7500	14:46 14:42 13:37 13:34	100 100 49 100	13,1000 13,1000 13,4000 13,1000	3 1 2 1	482 657 1101 11	13.0500 13.0000 12.9000 12.6000	13.4500 13.5000 13.5500 13.6000	1153 480 143 886	6 2 1 4
GAMFACTOR	5,1500	15:01	400	5.15	0.00 %	37	5.1300	5.1700	352	1	6	[+]
GIF	5.08 5.15	4.6350 5.6600	15:01 15:01 15:01 14:48	200 110 188 128	5,1500 5,1500 5,1500 5,1200	1 1 1 1	372 136 136 305	5.1200 5.0800 5.0700 5.0600	5.1800 5.2200 5.2400 5.2600	285 900 700 5	1 2 1 1
GENOMTEC	4,7800	15:11	886	4.78	-0.42 %	220	4.8300	4.8350	636	2	11	[+]
GMT	4.68 4.78	4.3050 5.2500	13:49 12:46 12:33 11:14	157 50 100 900	4,7750 4,7750 4,7750 4,7750	1 1 1 1	1212 700 1000 60	4.7450 4.7400 4.7200 4.6750	4.8400 4.8500 4.9150 4.9600	2472 1987 273 1000	1 1 1 1
GETIN	0,5000	15:14	10	0.50	0.20 %	1951	0.4955	0.5010	14148	141	70	[+]
GTN	0.50 0.50	0.4500 0.5500	14:57 14:48 14:48 14:48	2095 1297 1000 2000	0,4950 0,4950 0,4950 0,4950	6 1 1 2	15807 4 50 2100	0.4950 0.4945 0.4930 0.4925	0.5020 0.5030 0.5040 0.5050	8479 25243 12706 11000	2 6 3 2
GPW	81,5000	15:23	49	75.60	8.45 %	145	81.3000	81.3500	50	176	14 019	[+]
GPW	75.60 81.85	68.0500 83.1500	15:23 15:23 15:23 15:23	8 99 110 67	81,5000 81,5000 81,5000 81,5000	1 2 4 1	3 11 61 1	81.2500 81.2000 81.1000 81.0500	81.4000 81.4500 81.5000 81.6000	1 1 3 28	1 1 3 1
GREENX	2,2800	15:20	900	2.26	1.24 %	133059	2.2700	2.2840	110	175	398	[+]
GRX	2.26 2.29	2.0340 2.4860	15:09 15:08 15:08 14:57	233 1919 1377 31	2,2820 2,2800 2,2720 2,2720	2 3 7 2	6178 10600 5763 668	2.2680 2.2620 2.2600 2.2580	2.2860 2.2880 2.2920 2.2940	160 219 122 324	2 2 1 2
GRODNO	15,8500	15:20	390	16.00	-0.63 %	1000	16.0000	16.1500	1078	15	244	[+]
GRN	15.80 16.15	14.4000 17.6000	15:09 15:02 14:58 14:42	9 12 18 20	15,8500 15,8500 15,8500 15,9000	2 3 6 1	558 1342 1144 119	15.9500 15.9000 15.8000 15.7500	16.2000 16.2500 16.3000 16.3500	700 78 1620 388	1 1 3 2
GRUPAAZOTY	19,0300	15:22	100	18.30	4.05 %	65	19.2800	19.3000	4450	504	9 604	[+]
ATT	18.29 19.38	16.4700 20.1200	15:22 15:22 15:21 15:21	400 400 254 272	19,0400 19,0400 19,0400 19,0500	2 2 2 1	65 1945 65 534	19.2600 19.2500 19.2300 19.2100	19.3200 19.3300 19.3400 19.3500	3938 640 158 5462	3 2 1 7
GRUPRACUJ	44,7000	15:19	19	45.15	0.90 %	450	44.4500	44.7500	94	12	536	[+]
GPP	43.90 45.15	40.6500 49.6500	15:19 15:13 15:13 15:07	1 4 63 72	44,7000 44,7000 44,7000 44,5500	1 1 3 1	40 100 979 200	44.3500 44.3000 44.1000 44.0500	44.8500 44.9000 44.9500 45.0000	22 140 877 50	1 1 1 1
GTC	2,6700	14:57	559	2.68	-0.74 %	5	2.6300	2.7000	541	1	2	[+]
GTC	2.66 2.69	2.4200 2.9400	14:57 12:34 11:39 10:54	5 10 50 1	2,6600 2,6700 2,6700 2,6700	1 2 5 1	5 4669 5020 4297	2.6200 2.6100 2.6000 2.5900	2.7100 2.7200 2.7300 2.7400	5 5 15 705	1 1 3 2
HANDLOWY	115,2000	15:21	50	114.80	0.70 %	442	114.6000	115.8000	20	19	2 237	[+]
BHW	114.60 116.40	103.4000 126.2000	15:21 15:19 15:18 15:17	53 52 1 34	115,2000 115,2000 115,4000 115,4000	12 6 15 2	601 102 3093 17	114.4000 114.2000 114.0000 113.8000	116.0000 116.2000 116.4000 116.6000	230 484 58 142	2 6 2 4
HARPER	5,3600	14:37	134	5.32	1.52 %	1323	5.3600	5.4400	240	12	63	[+]
HRP	5.32 5.58	4.7900 5.8400	13:36 12:11 12:11 12:11	700 52 1000 600	5,3400 5,4200 5,4200 5,4200	1 1 1 3	700 600 500 1072	5.3400 5.3200 5.3000 5.2800	5.4800 5.5400 5.5600 5.5800	250 6 305 1000	1 1 1 1
HELIO	55,0000	13:26	4	54.80	0.73 %	367	54.2000	55.0000	1	1	44	[+]
HEL	54.20 55.00	49.4000 60.2000	13:26 13:21 12:52 12:41	45 60 18 1	54,8000 55,0000 55,0000 55,0000	1 1 2 1	78 20 520 1031	53.8000 53.6000 53.4000 53.2000	55.2000 55.8000 56.2000 57.4000	35 365 50 50	2 1 1 1
HERCULES	1,4400	15:13	100	1.47	-3.68 %	582	1.4050	1.4400	2470	115	164	[+]
HRS	1.38 1.48	1.3200 1.6100	15:11 15:11 14:08 14:08	60 940 2 5	1,4050 1,4100 1,4400 1,4400	3 2 1 2	5762 2718 1200 6140	1.4000 1.3900 1.3850 1.3800	1.4450 1.4500 1.4550 1.4600	1737 1033 7364 2500	1 1 5 2
HUUUGE	21,9000	14:53	21	22.05	-2.88 %	182	21.9000	22.3500	200	7	152	[+]
HUG	21.75 22.45	19.8600 24.2500	14:53 14:53 14:53 14:35	10 1 967 7	21,9000 21,9000 22,0000 22,0500	2 4 2 2	215 940 2050 95	21.8000 21.7500 21.7000 21.5000	22.4000 22.4500 22.5000 22.5500	1150 1538 3931 1	3 1 2 1
HYDROTOR	14,6500	15:21	20	15.00	-2.33 %	47	14.5500	14.6500	512	1	10	[+]
HDR	14.60 15.00	13.5000 16.5000	11:43 10:37 10:22 10:16	3 76 108 360	14,6500 14,6500 14,6000 14,6000	4 1 2 1	184 320 202 105	14.5000 14.2000 14.0000 13.7500	15.0000 15.7000 16.2500 16.6000	254 133 5 40	1 2 1 1
IBSM	69,8000	14:11	1	73.00	-4.38 %	3	67.0000	69.8000	120	1	38	[+]
IBS	66.80 73.00	65.8000 80.2000	14:02 13:56 13:43 13:43	300 130 2 123	67,6000 67,6000 66,8000 69,6000	1 2 1 2	18 2 130 20	66.8000 66.2000 66.0000 62.2000	70.0000 78.0000 79.6000 80.2000	10 655 2 2	1 1 1 1
IDMSAPL	0,4980	12:32	100	0.50	8.26 %	1000	0.4540	0.4980	2462	0	0	[+]
IDM	0.50 0.50	0.4500 0.5450	12:29 14:37 12:17 12:11	10 2 5600 8	0,4980 0,4600 0,4540 0,4520	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15107 3000 3932 2986	2 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8232 477	1 1 8 1
IFIRMA	28,8500	15:19	1	29.10	-0.52 %	23	28.6500	28.9000	130	2	46	[+]
IFI	28.70 29.45	26.2000 32.0000	15:15 15:08 14:55 14:50	33 14 3 5	28,8500 28,8500 28,8500 28,7000	7 6 1 1	251 274 40 1	28.6000 28.5000 28.4000 28.3000	29.0500 29.1000 29.1500 29.3000	19 40 90 16	3 1 2 2
IFSA	0,1290	13:18	4283	0.12	-0.77 %	4500	0.1230	0.1290	29088	19	2	[+]
IFR	0.12 0.13	0.1040 0.1400	10:34 09:59 09:59 09:58	800 2562 438 3000	0,1290 0,1290 0,1280 0,1220	2 2 1 1	50000 9738 20000 20000	0.1220 0.1210 0.1200 0.1190	0.1300 0.1320 0.1360 0.1390	11061 3650 38180 10000	2 1 1 1
IMCOMPANY	36,7000	14:05	1	36.00	1.94 %	210	36.0000	36.6500	400	2	65	[+]
IMC	35.60 36.70	32.4000 39.6000	13:30 13:30 13:30 13:30	94 94 300 54	36,0000 36,0000 36,0000 36,0000	1 1 1 1	143 1987 100 100	35.9500 35.9000 35.8000 35.7000	36.7000 36.8000 37.3000 37.5000	50 446 145 590	1 1 1 2
IMMOBILE	4,8000	14:10	4	4.95	-2.44 %	695	4.8100	4.8500	536	22	109	[+]
GKI	4.74 4.98	4.4600 5.4400	14:10 13:33 13:08 12:19	400 100 540 86	4,8200 4,8600 4,8600 4,7900	2 2 1 1	886 514 250 350	4.8000 4.7900 4.7800 4.7700	4.9400 4.9600 4.9700 4.9800	233 1350 16404 631	1 2 3 1
IMPERA	1,9600	14:23	6	1.87	4.81 %	490	1.9200	1.9600	2588	23	46	[+]
IMP	1.81 2.10	1.8400 2.2400	13:31 12:17 12:17 11:25	10 494 406 5	1,9200 1,9600 1,9800 2,0000	1 2 2 1	1500 5755 2500 1200	1.9100 1.9000 1.8400 1.8200	1.9800 2.0000 2.0400 2.0600	1594 3793 1988 3100	2 1 1 2
IMS	2,1100	13:53	248	2.13	-1.86 %	548	2.1100	2.1600	110	5	11	[+]
IMS	2.10 2.15	1.9180 2.3400	13:37 13:24 12:36 12:32	12 5 155 20	2,1450 2,1450 2,1100 2,1450	2 1 3 2	111 94 213 222	2.1000 2.0950 2.0900 2.0850	2.1700 2.1750 2.1800 2.1900	105 11 3750 100	2 1 3 1
INC SA	1,7100	14:22	655	1.75	1.79 %	34	1.7150	1.7700	1845	25	43	[+]
INC	1.71 1.75	1.5750 1.9250	14:22 13:27 12:25 12:25	1845 1845 2040 560	1,7150 1,7150 1,7500 1,7500	1 1 1 2	257 2000 1000 282	1.7000 1.6950 1.6900 1.6800	1.7750 1.7800 1.7900 1.8150	1845 2049 3308 9	1 2 1 1
INGBSK	391,4000	15:22	94	392.20	-0.20 %	3	389.6000	390.0000	79	8	3 097	[+]
ING	387.60 400.60	353.0000 431.4000	15:22 15:22 15:22 15:22	8 24 10 10	391,4000 391,4000 391,4000 391,2000	3 4 1 1	12 10 10 1	389.0000 388.0000 387.6000 387.2000	390.2000 390.4000 390.6000 390.8000	72 2 40 1	2 2 2 1
INPRO	7,8000	13:18	10	7.80	0.00 %	236	7.7500	7.8000	1920	0	0	[+]
INP	7.80 7.80	7.0500 8.5500	12:32 09:24 12:31 13:57	8 10 1 2	7,8000 7,8000 7,8000 7,8000	5 3 5 2	353 441 1030 967	7.7000 7.6500 7.6000 7.5500	7.9000 8.1500 8.2000 8.2500	5659 5 70 291	1 1 2 2
INSTALKRK	37,6000	12:40	5	37.60	0.00 %	149	37.6000	37.8000	249	0	10	[+]
INK	37.50 37.80	33.9000 41.3000	11:55 11:35 11:35 10:04	2 37 1 1	37,8000 37,5000 37,5000 37,5000	3 1 2 2	185 200 150 121	37.5000 37.4000 37.3000 37.1000	37.9000 38.0000 38.3000 38.4000	151 63 51 50	2 2 1 1
INTERBUD	1,7800	15:21	267	1.84	-3.26 %	469	1.8000	1.8400	827	1	2	[+]
ITB	1.78 1.84	1.6600 2.0200	15:08 12:58 11:29 11:26	267 292 110 50	1,8350 1,7750 1,7750 1,8400	1 1 1 1	1000 25 1000 400	1.7800 1.7750 1.6950 1.6600	1.9600 1.9700 2.0500 2.0800	333 900 2066 700	1 1 1 1
INTERCARS	746,0000	15:23	1	740.00	0.95 %	3	743.0000	748.0000	170	2	1 753	[+]
CAR	731.00 749.00	666.0000 814.0000	15:14 15:10 15:10 15:10	5 7 1 7	748,0000 746,0000 746,0000 746,0000	1 1 2 1	1 26 23 22	740.0000 739.0000 738.0000 737.0000	749.0000 750.0000 751.0000 752.0000	200 28 10 7	1 3 1 1
INTERSPPL	0,3940	14:51	27	0.40	-1.13 %	10	0.3900	0.3970	800	10	4	[+]
IPO	0.38 0.40	0.3590 0.4380	14:13 14:03 14:03 11:11	25 4000 500 1000	0,3835 0,3840 0,3840 0,3840	1 1 2 5	2557 10 2051 47229	0.3835 0.3815 0.3805 0.3800	0.3975 0.3980 0.3985 0.3990	730 5900 8295 4000	2 1 2 1
INTROL	7,5600	15:23	1	7.64	-1.05 %	212	7.5600	7.5800	41	1	7	[+]
INL	7.52 7.66	6.8800 8.4000	15:20 15:20 15:20 15:20	3 1 1 65	7,5200 7,5400 7,5400 7,5600	2 2 1 3	170 219 14 124	7.5400 7.5200 7.4800 7.4600	7.6000 7.6400 7.6600 7.6800	50 104 184 143	1 1 1 2
IPOPEMA	6,2400	12:47	18	6.30	-0.32 %	1797	6.4000	6.4200	2	4	26	[+]
IPE	6.24 6.44	5.6800 6.9200	11:42 11:42 11:39 11:27	148 2 119 625	6,4400 6,4000 6,2400 6,2400	1 1 1 2	1362 3 3000 1006	6.3800 6.3000 6.2800 6.2600	6.4400 6.4600 6.4800 6.5200	352 502 1000 1139	1 2 1 2
IZOLACJA	3,9100	11:37	10	4.16	0.26 %	105	3.9100	4.1000	2799	0	0	[+]
IZO	3.91 4.16	3.7500 4.5700	09:02 09:02 09:02 09:02	2 2 2 2	4,1600 4,1600 4,1600 4,1600	1 1 1 1	800 340 736 150	3.8200 3.7000 3.6900 3.6200	4.1400 4.1600 4.1700 4.1800	569 263 322 1050	1 1 2 1
IZOSTAL	3,1300	14:46	34	3.08	1.95 %	16348	3.1100	3.1200	1166	23	73	[+]
IZS	3.05 3.13	2.7800 3.3800	14:46 14:36 14:26 14:25	375 50 990 10	3,1200 3,1200 3,1200 3,1200	5 4 4 2	36714 9250 32992 272	3.1000 3.0700 3.0600 3.0500	3.1300 3.1400 3.1500 3.1600	946 1200 4549 415	2 2 3 4
JRHOLDING	5,1400	15:06	12	5.06	-1.15 %	12	5.0200	5.1400	10	6	30	[+]
JRH	4.94 5.20	4.5600 5.5600	15:06 15:06 15:06 14:39	15 12 271 100	5,0600 5,0200 4,9900 5,0000	1 3 2 3	15 2877 1777 3495	4.9600 4.9500 4.9200 4.9000	5.1600 5.1800 5.2000 5.2400	144 891 1289 2383	1 1 2 2
JSW	28,9000	15:23	28	28.40	2.12 %	127	28.8500	29.0000	734	325	9 468	[+]
JSW	28.40 29.50	25.5600 31.2400	15:23 15:23 15:22 15:22	4 10 127 40	28,9000 28,9100 28,9000 28,9600	4 2 2 2	1035 505 5122 66	28.8000 28.7800 28.7500 28.7200	29.0100 29.0200 29.0300 29.0400	2 6 324 8	2 2 2 2
JWWINVEST	3,0100	12:31	15	3.03	0.00 %	100	2.9500	3.0100	85	1	2	[+]
JWW	2.94 3.03	2.7300 3.3300	12:16 12:16 09:57 09:57	1 1 144 5	2,9900 2,9900 2,9400 2,9400	1 1 2 1	156 100 1200 200	2.9400 2.9300 2.9200 2.9100	3.0300 3.0400 3.0500 3.0600	69 1100 100 100	1 2 1 1
KCI	0,9320	15:06	3500	0.96	-3.12 %	995	0.9320	0.9500	4085	7	7	[+]
KCI	0.92 0.96	0.8660 1.0550	12:29 11:08 10:35 10:16	600 1130 2000 2	0,9320 0,9300 0,9280 0,9240	1 1 1 2	3670 5000 994 11696	0.9300 0.9240 0.9220 0.9200	0.9540 0.9560 0.9580 0.9600	4900 2955 5000 2000	1 1 1 1
KERNEL	20,2000	15:17	87	20.00	1.00 %	600	19.8200	19.9800	846	6	125	[+]
KER	19.54 20.30	18.0000 22.0000	15:13 14:32 14:32 14:32	40 10 200 2000	20,2000 20,3000 20,2500 20,0000	3 1 1 2	383 9 10 227	19.8000 19.7800 19.7600 19.7400	20.0000 20.1500 20.2000 20.3500	1200 520 500 1150	2 3 1 2
KETY	1 124,0000	15:21	1	1,124.00	1.54 %	1	1117.0000	1118.0000	40	14	16 018	[+]
KTY	1,112.00 1,137.00	1012.0000 1236.0000	15:19 15:19 15:19 15:18	1 4 1 10	1 125,0000 1 125,0000 1 125,0000 1 126,0000	3 1 2 4	3 1 104 149	1116.0000 1115.0000 1114.0000 1113.0000	1119.0000 1120.0000 1121.0000 1122.0000	37 22 4 21	2 2 2 2
KGHM	296,1500	15:23	22	303.85	-2.20 %	1292	294.5500	294.6000	35	313	93 204	[+]
KGH	293.00 304.75	273.5000 334.2000	15:23 15:23 15:23 15:23	3 3 3 20	296,1500 296,1500 296,1500 296,1500	6 2 3 3	419 152 1322 49	294.5000 294.4500 294.4000 294.3500	294.8000 295.0000 295.4000 295.7000	100 15 50 10525	1 1 1 1
KGL	9,8000	13:55	128	9.80	1.55 %	3042	9.9000	10.0000	657	3	25	[+]
KGL	9.50 9.80	8.8500 10.7000	13:55 13:41 12:33 12:33	830 800 1 25	9,6500 9,5000 9,8000 9,5000	1 1 1 1	4 830 3 100	9.7500 9.6500 9.0000 8.9000	10.1000 10.5000 10.8000 10.9000	793 347 200 625	1 1 1 1
KINOPOL	19,7000	15:22	1	19.65	-0.25 %	500	19.8000	19.9500	9	11	219	[+]
KPL	19.65 20.00	17.7000 21.6000	15:22 13:42 13:42 12:34	5 32 68 35	19,7500 20,0000 19,9500 19,9500	1 5 3 2	480 633 106 758	19.7500 19.7000 19.6500 19.6000	20.0000 20.1000 20.2000 20.3000	355 596 210 100	3 3 3 1
KOGENERA	74,8000	15:15	7	74.10	0.67 %	53	74.8000	75.0000	122	5	408	[+]
KGN	73.80 76.10	66.7000 81.5000	15:15 15:15 15:08 14:28	5 18 33 20	74,8000 74,8000 74,8000 74,4000	1 1 3 1	791 180 200 36	74.6000 74.4000 73.9000 73.8000	75.2000 75.3000 75.5000 75.6000	150 125 146 150	1 1 2 1
KOMPAP	19,2000	12:17	400	0.00	0.00 %	400	19.2000	19.9000	75	0	0	[+]
KMP	0.00 0.00	17.3000 21.0000	12:17 09:08 10:23 16:41	1 170 400 401	19,2000 19,2000 19,2000 19,2000	1 1 1 1	278 500 300 200	18.8000 18.5000 17.8000 17.7000	20.0000 20.6000 21.0000 21.8000	380 455 195 50	1 1 1 1
KOMPUTRON	5,9700	14:31	78	5.99	-0.50 %	302	5.9700	6.0600	24	1	5	[+]
KOM	5.97 6.10	5.4000 6.5800	14:29 13:20 13:14 13:10	120 8 7 1	6,0600 6,0600 6,0900 6,0900	2 2 1 3	504 8 4 15	5.9600 5.9500 5.9400 5.9300	6.0900 6.1000 6.1200 6.1300	698 2499 1442 420	2 3 2 1
KPPD	19,5000	14:46	1	19.50	0.00 %	59	19.2000	19.5000	8318	0	3	[+]
KPD	19.50 19.50	17.6000 21.4000	11:56 09:00 12:10 12:09	81 69 6 10	19,5000 19,5000 19,5000 19,5000	1 1 1 1	410 52 4 75	18.8000 18.6000 18.0000 17.7000	19.7000 21.0000 22.0000 22.6000	390 234 200 17	1 1 1 1
KRAKCHEM	0,3340	15:21	3140	0.35	-0.60 %	2591	0.3340	0.3390	3699	68	23	[+]
KCH	0.33 0.35	0.3120 0.3800	15:21 15:21 14:27 14:26	280 6580 200 15000	0,3350 0,3350 0,3420 0,3410	1 2 1 2	500 3500 322 5010	0.3330 0.3300 0.3290 0.3280	0.3400 0.3410 0.3420 0.3430	15000 9782 2005 16000	2 2 2 2
KRKA	1 050,0000	15:22	1	1,060.00	2.74 %	3	1034.0000	1060.0000	3	0	39	[+]
KRK	1,030.00 1,060.00	954.0000 1166.0000	15:08 14:35 14:11 13:44	3 2 1 1	1 050,0000 1 048,0000 1 048,0000 1 032,0000	1 2 2 1	2 3 2 2	1032.0000 1022.0000 1020.0000 1016.0000	1062.0000 1098.0000 1100.0000 1130.0000	21 21 67 2	2 2 5 1
KRUK	444,2000	15:23	3	445.00	1.81 %	6	442.8000	443.0000	111	25	11 316	[+]
KRU	439.00 451.00	400.5000 489.5000	15:22 15:22 15:22 15:21	5 1 4 1	444,1000 444,2000 444,1000 444,1000	1 1 1 4	18 23 1 369	442.4000 442.0000 441.1000 441.0000	443.2000 443.7000 443.8000 443.9000	2 29 47 2	2 2 2 2
KRVITAMIN	12,7000	12:45	30	12.60	0.00 %	34	12.3000	12.7500	189	0	2	[+]
KVT	12.60 12.70	11.3500 13.8500	12:45 09:00 09:00 15:50	100 1 2 100	12,6000 12,7000 12,7000 12,7000	1 1 1 2	4 232 99 148	12.2500 12.2000 12.1000 11.8000	12.8000 12.8500 12.9000 12.9500	509 2 2 72	1 1 1 2
KSGAGRO	3,7800	14:29	1015	3.74	1.34 %	1176	3.7150	3.7750	749	9	33	[+]
KSG	3.71 3.80	3.3650 4.1050	14:29 13:11 13:11 13:11	400 44 216 240	3,7750 3,7800 3,7750 3,7600	1 1 1 1	255 5 80 800	3.7100 3.7050 3.7000 3.6950	3.7800 3.7850 3.8000 3.8300	274 250 1862 16	1 1 3 2
LARQ	2,0200	12:19	1551	2.02	-0.49 %	588	2.0200	2.1100	1500	2	5	[+]
LRQ	2.02 2.02	1.8200 2.2200	12:19 09:24 14:38 10:57	739 10 55 356	2,0200 2,0200 2,0300 2,0300	3 1 1 1	7719 1050 321 345	2.0000 1.9600 1.9500 1.8600	2.1200 2.1400 2.1800 2.1900	3000 1200 2070 1000	1 1 2 1
LENA	2,2900	14:37	25	2.29	0.88 %	683	2.2700	2.3000	1705	4	8	[+]
LEN	2.26 2.29	2.0700 2.5100	14:35 12:39 11:26 11:25	1 43 1000 999	2,2900 2,2900 2,2800 2,2700	4 3 2 7	2069 440 4025 5192	2.2600 2.2500 2.2300 2.2200	2.3100 2.3200 2.3400 2.3500	453 2559 763 4920	1 3 1 4
LENTEX	7,2600	14:25	1	7.16	0.55 %	943	7.0000	7.2000	903	2	11	[+]
LTX	7.02 7.34	6.4600 7.8600	12:01 11:41 11:41 11:31	12 5 5 730	7,0200 7,2400 7,2400 7,0200	1 2 2 1	266 161 287 150	6.9200 6.9000 6.8800 6.8600	7.2200 7.2400 7.2600 7.3000	473 5924 222 220	2 2 1 1
LESS	0,2270	12:40	1950	0.24	-6.20 %	8100	0.2290	0.2390	178	39	9	[+]
LES	0.23 0.24	0.2160 0.2620	12:40 11:11 11:10 11:10	50 5600 50 6529	0,2280 0,2270 0,2300 0,2300	1 3 1 2	50 7600 50 100	0.2280 0.2270 0.2260 0.2250	0.2400 0.2410 0.2420 0.2450	17573 11284 7860 19610	4 1 2 2
LIBET	1,2150	12:36	3000	1.22	5.65 %	2	1.1450	1.2150	9000	12	13	[+]
LBT	1.14 1.22	1.0950 1.3350	11:06 10:14 10:14 10:14	22 56 7241 767	1,2150 1,1400 1,1450 1,2000	1 2 4 4	2523 4 6448 10004	1.1400 1.1250 1.1200 1.1150	1.2200 1.2400 1.2550 1.2700	8545 1 1 1	3 1 1 1
LOKUM	24,3000	11:54	41	23.40	-0.41 %	50	23.5000	24.2000	320	0	7	[+]
LKD	23.40 24.30	21.1000 25.7000	09:39 16:00 16:00 15:58	250 4 96 154	23,4000 24,4000 24,4000 24,4000	1 2 2 2	321 55 48 12	23.4000 23.2000 22.7000 22.6000	24.4000 24.5000 24.6000 25.1000	192 113 27 10	2 1 2 1
LPP	21 260,0000	15:23	1	22,040.00	-2.83 %	3	21320.0000	21400.0000	1	2	35 432	[+]
LPP	21,240.00 22,040.00	19840.0000 24240.0000	15:23 15:22 15:22 15:21	1 1 1 2	21 260,0000 21 260,0000 21 260,0000 21 260,0000	7 1 3 2	34 2 28 25	21300.0000 21280.0000 21260.0000 21180.0000	21420.0000 21440.0000 21460.0000 21480.0000	2 46 10 12	1 1 1 1
LSISOFT	49,0000	15:02	18	54.00	-9.93 %	1	46.9000	48.0000	160	5	276	[+]
LSI	48.60 54.40	48.6000 59.4000	15:00 15:00 14:59 14:55	1 1 2 126	50,0000 49,8000 49,0000 49,0000	2 1 3 1	2 70 329 250	46.8000 46.1000 46.0000 45.7000	49.4000 49.5000 50.8000 53.8000	100 172 33 50	1 1 1 1
LUBAWA	8,5450	15:19	17	8.21	5.49 %	848	8.5800	8.5950	514	393	3 311	[+]
LBW	8.20 8.58	7.3900 9.0300	15:19 15:18 15:18 15:18	55 112 3 400	8,5450 8,5450 8,5400 8,5400	2 1 2 1	536 975 5935 1303	8.5400 8.5300 8.5000 8.4950	8.6000 8.6050 8.6100 8.6200	15282 12915 2896 2779	20 4 4 8
MABION	7,2800	15:15	148	7.44	-2.54 %	29	7.4000	7.4600	945	21	158	[+]
MAB	7.28 7.56	6.7000 8.1800	15:15 15:15 15:15 14:51	53 6 2 1	7,2800 7,3000 7,3000 7,3600	2 1 1 4	2902 165 2 2500	7.3400 7.3000 7.2700 7.2600	7.4700 7.4900 7.5000 7.5300	5878 465 37772 250	6 2 1 1
MAKARONPL	21,3500	15:09	233	21.35	0.71 %	60	21.2500	21.3500	511	1	30	[+]
MAK	21.20 21.35	19.2200 23.4500	15:06 15:06 14:27 13:42	39 27 22 15	21,2500 21,2500 21,2000 21,2000	3 1 3 2	131 5 25 30	21.2000 21.1500 21.1000 21.0500	21.4000 21.4500 21.5000 21.5500	116 50 220 40	2 1 2 1
MANGATA	70,4000	15:14	1	69.20	5.39 %	99	70.0000	71.4000	26	2	136	[+]
MGT	69.00 71.60	62.4000 76.0000	14:42 14:36 14:29 14:12	10 41 89 2	70,2000 70,2000 70,2000 70,0000	1 1 2 1	40 310 24 23	69.4000 69.2000 67.8000 67.6000	71.6000 71.8000 72.0000 72.2000	91 6 267 12	4 2 6 1
MARVIPOL	11,0500	15:17	20	10.75	3.76 %	145	10.8500	11.0000	2061	29	319	[+]
MVP	10.55 11.10	9.6800 11.8000	15:17 15:09 15:06 15:04	99 7 5 140	11,0500 11,1000 11,1000 10,9500	2 3 2 7	248 1810 350 5063	10.8000 10.7000 10.6500 10.6000	11.0500 11.1000 11.1500 11.2000	6665 7297 372 11271	4 5 3 6
MAXCOM	7,0000	13:48	1	6.40	0.00 %	406	6.2200	6.5400	39	1	8	[+]
MXC	6.40 7.00	5.7600 7.0400	13:39 13:38 13:38 13:38	1 2 1 1	6,4000 6,8200 6,8200 6,8200	2 1 1 3	327 235 101 283	6.2000 6.1600 6.1400 6.1200	6.5800 6.6800 6.7000 6.7200	4 4 2 2	1 1 1 1
MBANK	1 125,5000	15:22	2	1,142.00	-1.40 %	4	1128.5000	1129.0000	2	11	12 327	[+]
MBK	1,114.00 1,166.00	1028.0000 1256.0000	15:22 15:19 15:19 15:19	7 6 4 2	1 125,5000 1 127,0000 1 127,0000 1 126,5000	1 1 1 3	2 2 197 133	1126.0000 1124.0000 1123.0000 1122.0000	1129.5000 1130.5000 1131.5000 1132.0000	2 44 2 1	1 1 1 1
MBWS	11,1000	09:06	30	0.00	0.00 %	1000	7.0000	12.5000	14	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 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	27,5000	15:00	3	27.30	-0.72 %	47	27.5000	27.6000	16	0	8	[+]
MCI	27.30 27.80	24.6000 30.0000	14:48 14:48 13:35 13:34	34 2 7 2	27,6000 27,6000 27,6000 27,6000	1 1 1 1	100 198 400 200	27.4000 27.3000 27.2000 27.1000	27.7000 27.8000 27.9000 28.0000	140 120 200 932	2 1 1 3
MDIENERGIA	1,0800	15:18	9	1.08	0.47 %	292	1.1400	1.1800	1073	28	31	[+]
MDI	1.07 1.27	1.0650 1.2950	15:18 14:47 14:47 14:47	11 664 21 21	1,0850 1,0800 1,0800 1,0900	2 1 1 1	44 21 21 600	1.1250 1.1200 1.1100 1.1050	1.1900 1.1950 1.2000 1.2100	1705 3 22 22	3 1 1 1
MEDICALG	26,1000	15:18	1	26.90	-1.14 %	60	26.1000	26.1500	482	26	686	[+]
MDG	25.90 26.90	24.2500 29.5500	15:13 15:13 15:12 15:12	3 3 1 1	26,2000 26,1000 26,2500 26,2500	9 2 9 2	324 203 578 11	26.0000 25.9500 25.9000 25.8500	26.3000 26.4000 26.5000 26.7000	111 532 207 70	1 1 2 1
MEDINICE	68,7000	15:21	22	70.00	-1.86 %	72	67.8000	68.5000	322	21	1 460	[+]
ICE	68.30 70.90	63.0000 77.0000	15:21 15:21 15:21 15:21	14 37 9 38	68,3000 68,3000 68,4000 68,5000	1 4 2 3	4 124 20 24	67.7000 67.6000 67.5000 67.4000	68.7000 69.1000 69.3000 69.9000	92 25 60 272	1 2 1 1
MENNICA	45,8000	14:45	34	45.00	0.22 %	128	45.8000	46.3000	10	5	220	[+]
MNC	45.00 47.00	40.5000 49.5000	14:45 14:37 14:37 14:11	10 1 10 11	45,8000 46,8000 46,4000 46,2000	1 1 2 8	7 29 149 533	45.6000 45.3000 45.2000 45.0000	46.4000 46.5000 46.9000 47.0000	105 100 275 596	1 1 4 2
MERCATOR	47,8000	15:16	1	48.80	-1.44 %	70	47.5500	47.6500	238	9	411	[+]
MRC	47.20 49.45	43.9500 53.6000	15:15 15:14 15:14 15:13	3 8 8 200	47,8500 47,8500 47,8000 47,7000	2 1 3 1	1237 40 1107 10	47.5000 47.3500 47.3000 47.2500	47.7500 47.8500 47.9000 48.1000	644 14 84 101	1 1 1 2
MERCOR	13,1000	15:05	103	13.30	-0.76 %	482	13.3000	13.4000	811	1	19	[+]
MCR	13.05 13.40	12.0000 14.6000	14:50 14:47 14:01 14:01	21 127 153 1	13,0500 13,1000 13,0500 13,0500	1 3 4 4	1 24 362 83	13.1500 13.1000 13.0500 13.0000	13.4500 13.5000 13.6000 13.7000	2 1 1 207	2 1 1 1
MEXPOLSKA	3,8600	12:57	12	3.95	-2.28 %	7	3.9200	3.9300	1490	5	19	[+]
MEX	3.84 3.95	3.5600 4.3400	11:45 11:45 11:45 11:45	643 857 100 95	3,9500 3,9400 3,9400 3,9400	1 1 1 4	50 179 605 2830	3.9000 3.8800 3.8500 3.8000	3.9400 3.9500 3.9600 3.9700	2290 2461 1303 1113	1 3 3 3
MFO	33,8000	13:30	45	33.50	1.50 %	212	33.4000	33.8000	129	1	37	[+]
MFO	33.40 33.90	30.2000 36.8000	13:26 12:52 12:21 12:21	43 20 1 14	33,8000 33,4000 33,8000 33,8000	1 1 1 1	20 70 359 15	32.8000 32.7000 32.6000 32.5000	33.9000 34.0000 34.2000 34.3000	82 475 65 293	1 1 1 1
MILKILAND	1,6980	15:20	660	1.74	1.43 %	14	1.6840	1.7100	3930	5	8	[+]
MLK	1.67 1.74	1.5660 1.9100	15:19 15:19 14:40 14:21	500 13 1 858	1,6980 1,6980 1,6980 1,6840	1 2 1 1	999 1094 1599 10	1.6820 1.6800 1.6760 1.6720	1.7120 1.7360 1.7380 1.7400	14 500 1023 1100	1 1 2 2
MILLENNIUM	18,2950	15:23	123	17.95	2.49 %	711	18.1050	18.2550	1308	353	6 431	[+]
MIL	17.82 18.36	16.1550 19.7350	15:23 15:22 15:22 15:22	200 329 200 310	18,2950 18,2800 18,2800 18,2800	2 1 1 1	2536 8353 2948 3753	18.1000 18.0850 18.0600 18.0300	18.2600 18.2650 18.2700 18.2750	105 760 135 47	2 2 2 2
MIRACULUM	0,6200	11:50	180	0.60	0.00 %	863	0.5800	0.6000	850	22	13	[+]
MIR	0.60 0.62	0.5420 0.6620	11:49 11:49 11:49 11:49	100 12000 833 2170	0,6000 0,6000 0,6000 0,6000	1 1 1 4	5000 10000 1000 13779	0.5720 0.5700 0.5680 0.5660	0.6080 0.6100 0.6180 0.6200	2000 11900 107 8000	1 2 1 2
MIRBUD	11,1000	15:21	8	11.14	0.45 %	100	11.0700	11.1000	3086	85	944	[+]
MRB	10.97 11.14	10.0300 12.2500	15:20 15:20 15:17 15:17	8 764 59 100	11,1000 11,0700 11,1000 11,0900	4 2 3 1	140 1000 215 1	11.0600 11.0500 11.0400 11.0300	11.1100 11.1600 11.1700 11.1800	100 300 1500 100	1 1 2 1
MLPGROUP	100,0000	12:50	100	100.00	0.00 %	5	101.0000	101.5000	24	1	79	[+]
MLG	99.40 101.00	90.0000 110.0000	12:50 12:48 12:46 12:46	11 10 36 20	100,0000 99,6000 99,4000 99,6000	1 1 1 1	100 2 12 10	100.0000 99.6000 99.4000 99.0000	103.0000 105.0000 105.5000 107.0000	272 21 25 23	2 1 1 1
MLSYSTEM	15,6000	15:19	39	15.40	1.30 %	493	15.6000	15.7000	408	13	202	[+]
MLS	15.30 16.20	13.8600 16.9400	15:11 15:11 15:11 15:11	295 100 250 3	15,6000 15,6200 15,6200 15,6800	1 4 1 1	7 3036 12 85	15.5200 15.5000 15.4400 15.4200	15.7400 15.7800 15.8000 15.8600	944 250 1804 78	1 1 1 2
MOBRUK	358,0000	15:22	1	353.00	0.85 %	54	355.0000	358.0000	106	4	1 607	[+]
MBR	353.00 362.00	318.0000 388.0000	15:22 15:22 15:22 15:02	13 1 2 3	358,0000 358,0000 358,0000 358,0000	4 3 1 2	47 93 49 31	354.0000 353.5000 353.0000 352.5000	358.5000 360.0000 360.5000 362.0000	100 69 30 78	1 4 1 5
MODIVO	80,0200	15:23	6	79.50	0.73 %	85	80.0000	80.0200	183	209	17 008	[+]
MDV	79.46 82.94	71.5600 87.4400	15:23 15:23 15:23 15:23	22 25 38 63	80,0200 80,0200 80,0200 80,0200	2 1 1 5	8 5 300 167	79.9800 79.9600 79.9400 79.9000	80.4000 80.6800 80.7000 80.8000	22 69 30 631	1 2 1 2
MOJ	1,7000	15:00	1585	1.70	0.00 %	10	1.6200	1.7000	6654	3	4	[+]
MOJ	1.70 1.70	1.5300 1.8700	12:29 09:35 10:54 12:22	200 750 1000 2000	1,7000 1,7000 1,7000 1,7000	1 1 1 1	4800 388 1000 700	1.6000 1.5300 1.5100 1.4500	1.7500 1.7700 1.7900 1.8000	1100 5500 750 100	1 1 1 1
MOL	48,8800	15:04	5	48.78	1.33 %	60	48.8400	49.2600	101	5	239	[+]
MOL	48.48 49.26	43.9200 53.6500	14:48 14:30 14:19 13:46	4 13 1 17	48,5600 48,8000 48,5200 48,4800	1 1 1 1	17 47 1 51	48.6000 48.3000 48.2400 48.0600	49.4000 49.4200 49.5000 49.6000	10 100 160 100	1 1 1 1
MOLECURE	5,6200	15:22	17	5.69	-0.35 %	5	5.5900	5.7300	1440	21	114	[+]
MOC	5.50 5.73	5.1300 6.2500	15:22 15:22 15:22 15:12	50 74 3 26	5,6000 5,5900 5,5900 5,6200	2 2 1 1	11 387 5 100	5.5700 5.5500 5.5400 5.5200	5.7400 5.7600 5.7800 5.8000	2665 41 846 10069	4 1 2 3
MONNARI	6,1600	14:55	5	6.28	-1.28 %	99	6.1800	6.2200	505	9	56	[+]
MON	6.02 6.30	5.6600 6.9000	14:55 14:55 14:55 14:52	36 1000 64 9	6,0400 6,0600 6,0800 6,0800	1 2 2 1	50 364 260 133	6.0600 6.0400 6.0200 6.0000	6.2400 6.2600 6.2800 6.3000	599 50 204 7099	2 1 1 8
MOSTALPLC	13,8000	13:51	18	13.60	4.55 %	121	13.6000	14.3000	83	1	10	[+]
MSP	13.30 13.80	12.2500 14.9500	13:51 13:22 13:21 13:21	20 5 16 49	13,8000 13,7500 13,7500 13,7500	1 1 1 2	105 100 141 828	13.5500 13.5000 13.4500 13.4000	14.4500 14.5000 14.5500 14.6000	111 30 9 166	1 1 1 2
MOSTALWAR	4,3600	15:20	2000	5.04	-13.49 %	440	4.0800	4.0900	1500	209	993	[+]
MSW	4.30 5.08	4.0900 4.9900	15:19 15:19 15:19 15:17	14 30 411 13	4,4400 4,4400 4,3900 4,3400	2 4 9 1	509 6285 291 3	4.0200 4.0100 4.0000 3.9800	4.1400 4.2700 4.3500 4.3800	1049 300 85 30	1 1 1 1
MOSTALZAB	6,5600	14:27	10	6.58	-0.30 %	934	6.5000	6.5300	500	20	132	[+]
MSZ	6.49 6.60	5.9300 7.2300	13:37 13:34 13:29 13:21	3 18 45 1	6,5700 6,5000 6,5600 6,4900	4 1 7 1	620 100 1170 1850	6.4700 6.4600 6.4500 6.4400	6.5400 6.5500 6.5600 6.5700	489 412 560 340	1 2 2 2
MOVIEGAMES	9,1300	14:14	6	8.70	4.94 %	50	8.8800	9.0700	49	3	28	[+]
MOV	8.36 9.20	7.8300 9.5700	13:27 13:24 12:43 12:28	2 180 100 20	9,1400 8,8600 8,8600 8,8600	1 1 1 1	290 20 50 38	8.8700 8.8600 8.8400 8.8200	9.0800 9.1000 9.1400 9.1600	281 1000 335 216	1 1 2 1
MURAPOL	40,6500	15:22	1	41.65	-2.52 %	200	41.0000	41.5000	1096	17	704	[+]
MUR	40.35 41.70	37.5000 45.8000	15:22 15:17 15:17 15:02	17 1 2 9	40,6500 40,9500 40,9500 40,8500	1 2 2 1	126 337 254 50	40.7000 40.6500 40.6000 40.5500	41.5500 41.6000 41.7000 41.7500	450 200 1688 110	8 4 2 2
MUZA	9,4500	15:19	170	9.40	-3.57 %	21	9.4500	9.5000	199	2	16	[+]
MZA	9.40 9.80	8.5000 10.3000	14:52 11:55 11:39 09:41	15 19 794 750	9,4500 9,8000 9,4500 9,4000	1 2 1 2	807 2 250 2	9.3000 9.0500 9.0000 8.9000	9.7000 9.7500 9.8000 10.1000	500 770 653 270	1 1 2 1
MWTRADE	3,2000	12:07	1	3.20	-4.19 %	99	3.1000	3.3200	200	0	0	[+]
MWT	3.20 3.20	2.8800 3.5200	14:18 13:59 11:42 11:42	76 3 1037 409	3,3400 3,3400 3,1000 3,1400	1 1 2 1	600 500 1110 1	3.0800 3.0200 3.0000 2.9600	3.3400 3.3600 3.3800 3.4800	958 500 967 612	1 1 2 2
NANOGROUP	2,4550	15:14	2000	2.50	-1.41 %	1000	2.4600	2.4800	1118	26	65	[+]
NNG	2.45 2.50	2.2500 2.7400	15:05 14:54 14:54 14:54	1400 621 2033 346	2,4550 2,4500 2,4500 2,4500	3 1 2 3	28489 7879 7413 1210	2.4550 2.4500 2.4400 2.4200	2.4850 2.4900 2.4950 2.5000	1493 3136 575 1869	1 3 1 1
NEPTIS	15,1000	11:50	174	15.10	0.67 %	33	14.8000	15.0000	357	1	13	[+]
YAN	14.70 15.10	13.6000 16.6000	11:50 11:08 11:08 11:08	16 177 1 1	15,0000 14,7000 14,8000 14,9000	2 1 1 1	591 1 1 1	14.7000 14.6000 14.5000 14.4000	15.1000 15.2000 15.3000 15.4000	1208 1 405 470	4 1 3 1
NEUCA	709,0000	15:19	1	720.00	-0.14 %	1	707.0000	708.0000	6	1	604	[+]
NEU	699.00 721.00	648.0000 792.0000	15:19 15:07 15:02 15:01	1 1 1 4	708,0000 709,0000 709,0000 709,0000	1 4 5 2	14 24 22 5	705.0000 703.0000 702.0000 701.0000	712.0000 714.0000 715.0000 716.0000	16 4 14 1	1 2 1 1
NEWAG	108,0000	15:23	1	110.80	-3.23 %	164	107.2000	107.4000	109	13	1 425	[+]
NWG	105.80 112.80	99.8000 121.8000	15:19 15:18 15:18 15:13	1 1 1 5	108,0000 108,0000 108,0000 108,0000	7 5 3 5	148 40 54 203	107.0000 106.8000 106.6000 106.4000	108.4000 108.8000 109.0000 109.2000	471 11 11 19	3 1 1 1
NEXITY	1,0200	11:03	394	1.02	-2.86 %	643	1.0100	1.0400	722	6	7	[+]
NXG	1.01 1.02	0.9200 1.1200	10:19 09:55 09:55 09:24	6 452 10 3000	1,0200 1,0100 1,0100 1,0200	3 1 1 1	2460 100 1315 200	1.0000 0.9900 0.9750 0.9500	1.1000 1.1200 1.1300 1.1500	10 1600 200 100	1 3 1 1
NOCTILUCA	102,2000	15:18	10	101.60	3.02 %	17	101.6000	101.8000	1893	3	317	[+]
NCL	99.20 104.60	91.5000 111.6000	15:17 15:17 15:17 15:17	315 85 10 5	101,8000 101,8000 102,0000 102,0000	1 3 1 6	50 41 32 728	101.2000 101.0000 100.2000 100.0000	102.2000 102.4000 102.6000 102.8000	94 10 20 25	4 1 1 1
NOVAVISGR	0,6890	14:37	70	0.67	3.30 %	543	0.6750	0.6880	3765	36	24	[+]
NVG	0.67 0.69	0.6020 0.7340	14:26 14:26 14:26 14:01	308 15 16 20	0,6900 0,6900 0,6800 0,6730	1 1 1 2	430 775 68 4766	0.6740 0.6690 0.6680 0.6670	0.6890 0.6900 0.6910 0.6960	2285 3792 2000 16	3 2 1 1
NOVITA	102,5000	15:21	13	102.50	0.49 %	3	102.0000	102.5000	13	0	3	[+]
NVT	102.50 102.50	92.4000 112.5000	15:21 09:00 09:00 13:31	7 2 8 1	102,5000 102,5000 102,5000 102,0000	2 1 2 1	41 2 5 10	101.0000 100.5000 100.0000 99.6000	103.0000 104.0000 105.0000 105.5000	50 15 15 4	1 2 3 1
NTCAPITAL	0,6200	09:33	1603	0.62	-0.32 %	300	0.5920	0.6060	4650	2	1	[+]
NTC	0.62 0.62	0.5600 0.6840	09:32 09:32 09:18 09:00	15 22 20 8	0,6200 0,6200 0,6220 0,6220	1 1 1 1	500 3500 500 500	0.5900 0.5880 0.5860 0.5840	0.6180 0.6200 0.6220 0.6300	6821 9672 2980 1594	1 3 1 1
NTTSYSTEM	11,5000	14:41	126	11.60	0.88 %	100	11.3500	11.5000	3367	2	25	[+]
NTT	11.30 11.60	10.4500 12.7500	14:13 13:59 13:57 13:57	2 400 66 75	11,5000 11,5000 11,5000 11,4500	2 2 3 1	300 700 695 988	11.3000 11.2000 11.1000 11.0500	11.6000 11.6500 11.7000 11.7500	25 566 445 1140	1 4 2 2
ODLEWNIE	19,0000	15:22	10	18.80	1.06 %	137	19.4500	19.5000	362	6	108	[+]
ODL	18.80 19.10	16.9500 20.6000	15:21 15:21 15:21 15:04	200 122 4 14	18,8500 18,8500 18,8500 18,8500	1 3 1 3	300 385 123 1523	19.4000 19.3000 19.2500 19.2000	19.6500 19.7000 19.7500 19.8000	65 607 133 1028	1 3 2 6
ONDE	9,1600	15:15	2	9.19	0.66 %	592	9.0900	9.1900	294	13	119	[+]
OND	9.10 9.19	8.2800 10.1000	15:13 15:10 15:10 15:10	8 326 5 350	9,1600 9,1600 9,1600 9,1500	3 3 1 2	542 934 5 55	9.0800 9.0700 9.0500 9.0200	9.2000 9.2200 9.2400 9.2600	1050 173 692 54	2 1 3 2
ONEMORE	2,8200	15:09	4	2.82	0.00 %	897	2.7000	2.7300	934	75	213	[+]
OML	2.77 2.90	2.5400 3.1000	15:06 15:04 14:55 14:33	7 400 1418 370	2,8200 2,8200 2,8200 2,8200	5 4 4 2	4017 902 4465 10008	2.6900 2.6800 2.6700 2.6600	2.7500 2.7600 2.7800 2.7900	816 1600 2551 2300	1 1 1 1
ONESANO	0,7000	15:13	110	0.72	-2.78 %	40	0.6800	0.7160	1015	4	3	[+]
ONO	0.68 0.72	0.6480 0.7880	14:23 14:21 12:08 11:55	17 862 100 2700	0,6800 0,6940 0,7100 0,7100	1 1 2 1	1000 99 3726 1000	0.6760 0.6740 0.6720 0.6640	0.7180 0.7220 0.7260 0.7280	934 2030 30 1529	1 2 1 1
OPONEOPL	84,3000	15:22	2	83.90	0.72 %	2	84.9000	85.0000	3000	3	250	[+]
OPN	83.10 85.20	75.6000 92.2000	15:22 15:11 14:53 14:49	7 10 20 1	84,3000 84,2000 84,3000 84,3000	3 1 5 1	342 45 271 10	84.2000 84.1000 84.0000 83.9000	85.2000 85.3000 85.4000 85.5000	75 115 315 255	2 1 2 3
OPTEAM	4,9200	14:43	1	4.26	24.87 %	1434	4.9200	4.9600	1	19	89	[+]
OPM	4.26 4.92	3.8400 4.9200	14:43 14:34 14:28 14:28	12 250 537 21	4,9200 4,9200 4,9000 4,9000	2 1 1 1	2883 2444 60 11	4.8800 4.8000 4.7600 4.6800	4.9800 5.0000 5.0500 5.1000	715 2526 310 618	3 5 1 2
ORANGEPL	14,9150	15:22	146	14.88	0.27 %	8360	14.8000	14.8950	4840	1 290	19 175	[+]
OPL	14.72 15.10	13.3900 16.3600	15:20 15:20 15:18 15:18	14 132 78 567	14,9150 14,9150 14,9100 14,9050	1 1 1 2	8796 8796 8796 15193	14.7700 14.7500 14.7350 14.7300	14.9000 14.9050 14.9100 14.9200	1211 4557 3697 455	2 2 1 2
ORCOGROUP	4,4000	13:28	28	4.00	27.91 %	986	3.5000	4.4000	250	0	1	[+]
OPG	4.00 4.40	3.6000 4.4000	12:28 11:47 10:19 09:08	260 10 7 692	4,4000 4,0000 3,4400 3,4600	1 1 1 1	896 4301 828 928	3.4600 3.4400 3.3000 3.2800	4.4600 4.4800 4.6000 4.6200	111 282 1060 828	1 1 2 1
OTLOG	13,1000	15:11	15	13.10	0.00 %	301	13.0200	13.1200	22	1	10	[+]
OTS	13.02 13.10	11.8000 14.4000	15:11 15:09 12:56 12:56	176 96 49 1	13,1000 13,1000 13,0200 13,0200	4 2 1 2	799 820 115 305	13.0000 12.9800 12.9600 12.9000	13.3000 13.3600 13.3800 13.4600	1409 131 20 3	1 4 2 2
OTMUCHOW	5,8000	09:05	1	5.62	3.20 %	561	5.6200	5.6400	1330	0	0	[+]
OTM	5.62 5.80	5.0600 6.1800	09:05 09:02 09:02 09:00	34 2 1 1	5,6800 5,6200 5,6200 5,6200	1 1 1 3	200 500 500 850	5.5000 5.4800 5.4200 5.4000	5.8000 5.9400 5.9600 5.9800	1430 250 400 9847	2 1 1 2
PANOVA	16,1000	14:47	2	16.30	-0.92 %	103	16.1000	16.2500	42	1	14	[+]
NVA	16.10 16.30	14.7000 17.9000	14:41 14:41 13:23 12:41	38 62 3 40	16,3000 16,2500 16,2500 16,1000	1 1 1 3	200 300 282 514	16.0500 15.9000 15.8500 15.8000	16.3000 16.3500 16.4000 16.4500	800 150 74 200	1 1 2 1
PASSUS	131,2000	15:14	1	130.20	-0.76 %	31	130.0000	131.4000	14	2	272	[+]
PAS	129.00 132.00	117.2000 143.2000	15:12 15:12 15:12 15:11	1 2 4 1	129,6000 129,6000 129,8000 129,8000	1 2 2 8	36 96 31 748	129.6000 129.4000 129.2000 129.0000	131.6000 132.0000 132.2000 132.4000	7 293 192 20	1 3 3 1
PATENTUS	2,9000	10:17	10	2.91	1.75 %	940	2.8500	2.9100	1913	1	3	[+]
PAT	2.83 2.91	2.6200 3.2000	10:14 10:14 10:14 09:35	52 280 118 10	2,8300 2,8300 2,8400 2,9000	2 1 3 3	648 600 1691 1049	2.8300 2.8200 2.8100 2.8000	2.9200 2.9300 2.9500 2.9600	1502 885 1000 1435	1 1 2 2
PCCEXOL	2,0400	13:53	188	2.01	0.99 %	1750	2.0200	2.0400	8196	15	30	[+]
PCX	2.00 2.04	1.8100 2.2100	13:53 13:53 12:58 12:55	520 292 62 90	2,0400 2,0400 2,0400 2,0400	3 7 3 4	1010 5325 1020 1545	2.0100 2.0000 1.9950 1.9900	2.0500 2.0600 2.0700 2.0800	2489 1610 1000 2299	5 5 2 2
PCCROKITA	70,0000	14:44	10	70.40	-0.57 %	76	69.6000	70.0000	385	3	210	[+]
PCR	69.40 71.00	63.4000 77.4000	14:37 14:36 14:34 14:22	1 1 31 6	69,6000 69,9000 69,6000 69,6000	1 2 2 3	20 51 125 111	69.4000 69.2000 69.1000 69.0000	70.2000 70.5000 70.8000 70.9000	919 425 50 20	3 2 1 1
PCFGROUP	3,6700	15:17	500	3.68	0.82 %	411	3.6400	3.6900	157	7	24	[+]
PCF	3.61 3.75	3.3100 4.0400	15:17 15:01 15:01 15:01	307 212 38 20	3,6650 3,6800 3,6800 3,6350	1 1 4 1	288 559 13798 828	3.6300 3.6250 3.6200 3.6100	3.7150 3.7400 3.7450 3.7500	1500 1360 283 617	2 1 1 2
PEKABEX	9,1000	15:22	210	9.50	-5.11 %	4925	9.0500	9.1500	2	57	529	[+]
PBX	9.06 9.50	8.5500 10.4400	15:14 15:14 15:13 15:13	35 614 104 36	9,0600 9,0600 9,0600 9,0600	3 7 3 13	366 1529 420 2520	9.0400 9.0200 9.0100 9.0000	9.1600 9.1800 9.2000 9.2700	240 4169 1396 200	1 2 3 1
PEKAO	228,5000	15:23	4	233.70	0.97 %	749	228.9000	229.2000	462	432	99 614	[+]
PEO	226.10 234.50	210.4000 257.0000	15:23 15:23 15:22 15:21	4 2 2 98	228,5000 228,7000 228,7000 228,6000	2 3 1 1	827 169 95 194	228.8000 228.7000 228.6000 228.5000	229.3000 229.4000 229.5000 229.6000	769 375 329 1110	2 3 2 3
PEPCO	31,8100	15:23	370	32.70	-1.36 %	25752	32.1000	32.1700	1324	940	30 451	[+]
PCO	31.70 33.05	29.4300 35.9700	15:23 15:23 15:23 15:21	400 177 188 280	31,8100 31,8100 31,8100 31,8000	2 2 2 2	178 75 2858 1410	32.0900 32.0800 32.0700 32.0600	32.2100 32.2300 32.2400 32.2600	16215 3055 1 4125	2 2 1 1
PEPEES	0,8620	12:10	2308	0.86	0.00 %	59	0.8320	0.8580	7332	2	2	[+]
PPS	0.86 0.86	0.7760 0.9480	09:24 17:00 17:00 17:00	10 26 44 30	0,8620 0,8620 0,8620 0,8620	1 1 2 1	30 61 2106 1500	0.8200 0.8180 0.8160 0.8140	0.8700 0.9000 0.9400 0.9500	12958 30 176 1150	3 1 2 2
PGE	10,4950	15:22	31	10.65	-1.46 %	397	10.5600	10.5650	15605	1 339	14 103	[+]
PGE	10.37 10.86	9.5860 11.7150	15:22 15:22 15:22 15:21	1184 100 250 652	10,5000 10,5000 10,5050 10,5000	1 2 2 2	94 5116 5458 320	10.5400 10.5250 10.5200 10.5150	10.5700 10.5750 10.5800 10.5850	334 353 6455 6160	2 2 3 2
PGFGROUP	0,4950	14:52	2600	0.45	9.63 %	200	0.5090	0.5120	8961	86	42	[+]
PGV	0.45 0.50	0.4065 0.4965	14:52 14:52 14:52 14:52	5000 2075 12915 1000	0,4900 0,4900 0,4900 0,4895	1 1 1 1	1000 1000 74610 863	0.4915 0.4845 0.4800 0.4700	0.5160 0.5180 0.5200 0.5240	4000 2973 2000 1398	1 1 1 1
PHARMENA	3,1900	11:25	213	3.25	-2.45 %	11	3.2100	3.2400	491	2	6	[+]
PHR	3.16 3.25	2.9300 3.5700	11:25 10:15 10:00 10:00	551 551 153 3	3,1800 3,1600 3,1600 3,1600	2 2 2 2	210 288 350 184	3.1600 3.1200 3.1100 3.1000	3.2500 3.2800 3.3900 3.4200	2048 1000 474 497	2 1 1 1
PHN	9,5000	15:11	155	9.58	-0.84 %	710	9.4200	9.5800	855	5	44	[+]
PHN	9.40 9.58	8.6400 10.5000	12:58 12:58 12:40 12:40	2 10 889 200	9,5800 9,4800 9,4000 9,4000	2 1 2 1	4261 300 409 109	9.4000 9.3800 9.3600 9.3400	9.6000 9.7000 9.7200 9.7600	19 224 49 7	2 2 1 2
PHOTON	1,0900	15:00	100	1.09	-0.46 %	95	1.0750	1.0900	5271	4	5	[+]
PEN	1.07 1.10	0.9820 1.1950	13:42 13:42 13:42 10:51	570 499 63 1	1,0950 1,0900 1,0900 1,0900	3 3 2 3	262 2951 2695 2911	1.0650 1.0600 1.0550 1.0500	1.0950 1.1000 1.1150 1.1200	1100 4000 43 295	1 2 1 4
PKNORLEN	136,8400	15:23	132	133.60	2.95 %	1150	137.9800	138.0000	44600	1 539	209 508	[+]
PKN	133.50 137.80	120.2400 146.9600	15:23 15:23 15:23 15:23	20 74 257 308	136,8400 136,8200 136,8000 136,8000	2 2 2 2	81 516 648 169	137.9400 137.9200 137.9000 137.8600	138.0200 138.0400 138.0600 138.0800	23 1160 626 9	2 3 2 2
PKOBP	94,7400	15:22	59	95.03	0.11 %	128	94.7600	94.7700	3769	1 117	106 348	[+]
PKO	93.57 96.42	85.5300 104.5200	15:22 15:22 15:22 15:22	48 190 193 20	94,7200 94,7400 94,7500 94,7500	4 2 2 2	4924 118 251 1335	94.7300 94.7000 94.6900 94.6700	94.7800 94.8100 94.8600 94.9000	709 528 972 19	1 1 1 1
PKPCARGO	14,4200	15:22	34	14.34	1.05 %	162	14.2400	14.3500	100	135	1 940	[+]
PKP	14.14 14.68	12.9100 15.7700	15:21 15:05 15:05 15:05	10 135 20 200	14,4200 14,2800 14,3000 14,3000	1 3 1 2	3400 455 3000 3698	14.2300 14.2000 14.1600 14.1500	14.3600 14.3800 14.3900 14.4000	4 624 50 4376	1 2 1 6
PLAYWAY	243,5000	15:23	58	245.50	-0.20 %	14	242.5000	245.5000	16	1	330	[+]
PLW	241.00 247.50	221.0000 270.0000	15:20 15:20 14:51 14:47	1 2 9 1	243,0000 243,0000 243,0000 243,0000	4 1 2 6	176 28 7 59	242.0000 241.5000 241.0000 240.5000	246.0000 246.5000 247.0000 247.5000	66 10 15 50	2 2 2 4
PLAZACNTR	1,5140	15:20	508	1.58	-5.14 %	250	1.5500	1.5600	135	10	15	[+]
PLZ	1.51 1.58	1.4260 1.7420	15:20 15:20 15:20 15:20	851 610 30 1	1,5200 1,5220 1,5220 1,5220	1 2 4 1	700 275 3799 980	1.5200 1.5140 1.5100 1.5020	1.5680 1.5700 1.5940 1.5960	1211 1957 411 372	1 1 1 1
POINTGROUP	2,1800	15:11	1	2.20	-0.46 %	3900	2.1100	2.1800	1991	1	3	[+]
PGM	2.11 2.20	1.9800 2.4200	14:37 14:07 13:30 12:08	261 1 1000 1	2,1100 2,1800 2,1100 2,1900	1 1 1 1	3572 1 2000 1000	2.1000 2.0600 1.8900 1.8600	2.1900 2.2000 2.2800 2.2900	3535 3410 586 720	1 1 1 1
POLENERGIA	49,9000	14:46	25	50.60	-2.54 %	474	49.6000	49.7000	1192	2	81	[+]
PEP	49.90 51.20	45.5500 55.6000	14:46 14:44 14:44 14:43	1 1 17 1	50,1000 50,7000 50,2000 50,7000	1 2 3 4	1 60 572 885	49.5500 49.5000 49.4000 49.3000	50.1000 50.2000 50.5000 50.8000	407 311 2 210	2 1 1 2
POLICE	7,2000	15:21	100	7.28	-1.37 %	250	7.1800	7.2000	38	4	26	[+]
PCE	7.14 7.40	6.5600 8.0000	14:48 14:27 14:27 14:27	4 1 300 1	7,2000 7,1800 7,1800 7,1800	1 2 4 5	50 268 222 1602	7.1600 7.1400 7.1200 7.1000	7.2600 7.3200 7.3600 7.3800	6 6 225 249	1 1 1 2
POLIMEXMS	8,0650	15:23	1894	8.05	1.13 %	34247	8.0800	8.0900	432	895	7 334	[+]
PXM	8.05 8.30	7.2450 8.8550	15:23 15:23 15:23 15:23	140 100 39 1	8,0600 8,0600 8,0650 8,0650	1 3 2 7	250 231 867 12240	8.0750 8.0700 8.0650 8.0600	8.0950 8.1000 8.1100 8.1150	6 21 25 1	1 1 1 1
POLTREG	17,0000	14:02	20	17.15	0.00 %	393	16.9000	17.7000	60	3	53	[+]
PTG	16.90 17.15	15.4500 18.8500	13:57 13:00 12:04 12:04	2 100 1790 510	16,9000 16,9000 17,0000 17,0000	2 2 1 5	300 582 121 1274	16.8000 16.7000 16.6000 16.5000	17.7500 17.8000 18.0000 18.1500	74 70 39 186	1 1 1 1
POLWAX	0,9800	15:04	1957	1.01	-2.97 %	2218	0.9800	0.9900	14756	20	20	[+]
PWX	0.98 1.01	0.9100 1.1100	14:49 14:49 14:44 14:44	1000 523 4477 511	0,9800 0,9800 0,9800 0,9800	1 2 1 2	300 420 20 2370	0.9780 0.9760 0.9740 0.9720	1.0000 1.0100 1.0200 1.0250	70355 12 12 6666	2 1 1 2
PRAGMAINK	3,0600	17:00	100	0.00	0.00 %	550	2.9400	3.0800	20	0	0	[+]
PRI	0.00 0.00	2.7600 3.3600	17:00 15:00 15:00 15:00	20 2470 20 20	3,0600 3,0600 3,0600 3,0400	3 1 1 2	860 550 222 400	2.9000 2.8800 2.8600 2.8200	3.1000 3.1600 3.1800 3.2000	275 70 20 50	3 2 1 1
PROCHEM	24,8000	10:38	1	23.90	0.00 %	130	23.9000	24.8000	73	0	1	[+]
PRM	23.90 24.80	21.6000 26.2000	09:00 09:00 09:00 10:19	30 2 1 1	23,9000 24,8000 24,8000 24,9000	1 1 1 1	100 56 100 72	23.4000 22.6000 22.5000 22.0000	24.9000 25.1000 25.6000 25.9000	302 328 100 100	1 1 1 1
PROJPRZEM	17,7000	12:24	15	17.70	0.00 %	329	17.2500	17.7000	370	0	4	[+]
PJP	17.65 17.70	15.9500 19.4500	12:23 09:00 16:47 12:21	209 1 66 2	17,6500 17,7000 17,7000 17,5000	1 2 2 1	10 125 1512 50	16.6000 16.5500 16.5000 16.1500	17.9000 18.0000 18.2500 18.5000	188 417 556 830	1 1 2 3
PROTEKTOR	1,1900	15:11	114	1.18	-0.83 %	150	1.1880	1.1920	100	93	109	[+]
PRT	1.16 1.20	1.0620 1.2980	15:04 14:57 14:57 14:43	450 312 114 386	1,1920 1,1920 1,1920 1,1920	1 2 1 1	64 490 41 99	1.1820 1.1800 1.1780 1.1760	1.1940 1.1960 1.1980 1.2000	1018 2515 3000 3866	2 3 1 3
PTWP	141,5000	14:32	5	145.50	-3.08 %	82	140.0000	141.5000	49	0	32	[+]
PTW	140.00 146.00	131.0000 160.0000	12:37 12:37 12:37 12:28	53 25 10 2	140,0000 140,5000 141,0000 141,5000	1 1 1 1	70 25 1 15	139.5000 139.0000 138.0000 137.0000	143.0000 144.0000 145.5000 146.0000	25 26 53 146	1 2 1 3
PULAWY	44,2000	14:53	7	44.80	-0.67 %	513	43.9000	44.2000	64	1	58	[+]
ZAP	43.90 44.80	40.4000 49.2000	13:55 13:31 13:14 13:05	78 1 14 2	44,0000 44,0000 44,0000 44,0000	1 3 1 1	1 47 78 50	43.8000 43.3000 43.2000 43.1000	44.4000 44.8000 44.9000 45.3000	40 10 3 11	1 2 1 1
PURE	2,4350	15:18	42	2.43	0.21 %	3386	2.4100	2.4200	747	116	287	[+]
PUR	2.32 2.55	2.1900 2.6700	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 5 2 2	971 4922 930 702	2.4050 2.4000 2.3900 2.3800	2.4400 2.4450 2.4500 2.4800	100 1859 6133 100	1 1 2 1
PZU	63,3200	15:23	2	64.40	-0.44 %	3421	63.2600	61.3000	23392	1 160	74 041	[+]
PZU	62.78 64.66	57.9600 70.8400	15:23 15:23 15:23 15:23	213 175 81 38	63,3000 63,3000 63,3000 63,3000	2 3 4 4	961 879 87 7376	63.2400 63.2200 63.2000 63.1800	63.4000 63.5000 63.6000 63.6200	5000 428 20 20	1 1 1 1
QNATECHNO	44,8000	15:02	11	45.70	-3.03 %	168	44.7000	45.1000	15	1	52	[+]
QNA	44.80 46.50	41.2000 50.2000	15:02 14:37 14:36 14:36	14 46 139 15	44,8000 44,9000 44,9000 45,0000	1 2 1 1	200 311 160 101	44.5000 44.0000 43.4000 43.0000	45.2000 45.3000 46.2000 46.4000	14 147 39 74	1 1 1 2
QUERCUS	11,8000	15:19	148	12.08	-1.67 %	432	11.8000	11.8200	12	11	128	[+]
QRS	11.76 12.08	10.8800 13.2800	15:19 13:08 13:07 12:51	2 85 1 1	11,8600 12,0000 12,0000 12,0000	1 1 1 1	366 601 132 1	11.7800 11.7600 11.7200 11.7000	11.9800 12.0000 12.0400 12.0600	208 3411 120 4639	1 4 1 4
RAFAMET	58,5000	15:11	47	48.00	23.42 %	60	PKC	60.0000	30	7	395	[+]
RAF	48.00 58.80	47.5500 58.8000	15:11 15:11 15:02 15:01	34 19 60 40	58,5000 58,5000 58,5000 58,5000	1 1 1 2	96 97 105 160	67.0000 66.0000 63.1000 63.0000	60.1000 60.4000 60.9000 61.0000	22 50 10 49	2 1 1 2
RAINBOW	135,0000	15:22	10	134.00	0.67 %	517	136.0000	136.2000	9	28	3 760	[+]
RBW	132.90 136.10	120.6000 147.4000	15:22 15:21 15:19 15:19	7 15 10 1	135,0000 135,1000 135,1000 135,2000	2 2 2 3	8 8 8 1015	135.9000 135.7000 135.5000 135.3000	136.4000 136.5000 136.8000 136.9000	18 8 8 4	3 2 2 4
RANKPROGR	3,9800	14:59	10	3.90	-0.25 %	1456	3.8250	3.9750	939	4	16	[+]
RNK	3.81 3.99	3.5100 4.2900	14:49 14:49 14:30 14:28	44 456 200 1	3,8100 3,8200 3,8300 3,8200	1 1 1 1	130 3000 353 5000	3.8200 3.8100 3.8050 3.5000	3.9800 3.9900 4.0000 4.0250	165 464 500 1500	1 1 1 1
RAWLPLUG	14,9500	14:11	85	15.10	-0.99 %	200	14.5500	14.9500	89	2	30	[+]
RWL	14.40 15.10	13.6000 16.6000	11:42 11:41 11:04 10:24	600 600 400 32	14,5000 14,6000 14,6000 14,5000	2 2 1 2	918 188 140 350	14.5000 14.4500 14.4000 14.2000	15.1000 15.2000 15.4000 15.5000	4505 1023 1200 294	3 2 2 2
RELPOL	5,4800	11:58	4	5.56	-1.44 %	196	5.4800	5.5600	1760	0	1	[+]
RLP	5.32 5.56	5.0200 6.1000	10:35 10:31 10:31 10:31	80 3 1 1	5,5600 5,5600 5,4800 5,4800	1 3 3 1	10 102 7 600	5.4000 5.3800 5.3600 5.3400	5.5800 5.6600 5.6800 5.7000	2110 380 500 343	3 1 2 4
REMAK	10,3500	12:25	166	10.75	-3.72 %	208	10.5000	10.7000	1781	1	11	[+]
RMK	10.35 10.75	9.6800 11.8000	12:22 12:22 11:50 09:00	494 6 81 300	10,4000 10,5000 10,7500 10,7500	5 1 1 1	455 50 1 250	10.3500 10.3000 10.2000 10.0500	10.8000 10.9000 11.3000 11.4000	196 900 153 407	1 1 2 2
RENDER	74,8000	11:32	4	75.00	-1.84 %	14	74.8000	76.6000	52	0	9	[+]
RND	74.40 76.00	67.6000 82.4000	11:32 11:32 11:32 09:03	10 1 50 2	74,8000 75,0000 76,0000 74,4000	2 4 5 3	68 108 241 140	74.6000 74.4000 74.2000 74.0000	76.8000 77.0000 77.2000 77.4000	49 16 200 4	3 1 1 1
ROPCZYCE	22,8000	15:23	111	22.80	0.00 %	19	22.6000	22.7000	2754	1	17	[+]
RPC	22.80 22.90	20.6000 25.0000	13:53 13:53 13:03 12:48	40 204 2 280	22,8000 22,8000 22,8000 22,9000	1 2 1 1	114 320 20 406	22.5000 22.3000 22.2000 22.1000	23.0000 23.1000 23.2000 23.3000	421 244 1922 285	4 4 5 3
RYVU	24,1000	15:22	100	24.50	0.42 %	751	24.0000	24.3000	205	17	414	[+]
RVU	23.85 24.70	22.0500 26.9500	15:17 15:17 15:17 15:17	155 16 60 67	24,1500 24,1500 24,1500 24,1500	1 1 6 2	25 1 796 51	23.9000 23.8500 23.8000 23.7500	24.4500 24.5000 24.5500 24.6000	200 231 181 320	1 4 1 3
SANOK	21,5000	15:19	51	21.50	-0.92 %	92	21.6000	21.8000	137	0	9	[+]
SNK	21.50 21.80	19.3500 23.6000	15:19 15:18 15:18 15:18	23 70 23 33	21,5000 21,6000 21,6000 21,6000	5 3 3 4	623 820 538 299	21.5000 21.4000 21.3000 21.2000	21.9000 22.0000 22.1000 22.2000	74 432 138 1638	1 6 2 6
SANTANDER	43,3100	15:18	22	44.50	-1.51 %	20	42.9300	43.0000	35	1	29	[+]
SAN	42.93 44.50	40.0500 48.9500	13:50 13:50 13:04 12:04	10 30 10 4	42,9250 42,9250 43,3000 43,3000	1 1 1 1	5 108 80 647	42.5000 42.0000 39.8000 38.5000	43.6000 44.0000 44.6000 45.0500	183 71 18108 50	1 2 1 1
SANWIL	1,3100	11:22	100	1.28	1.55 %	10	1.3150	1.3200	990	3	3	[+]
SNW	1.28 1.31	1.1550 1.4050	11:06 09:02 09:00 09:00	2 944 916 21	1,2950 1,3100 1,3100 1,3100	1 1 2 1	2000 3000 1030 21	1.3000 1.2950 1.2900 1.2850	1.3300 1.3350 1.3400 1.3450	400 2295 3509 250	1 2 3 1
SCANWAY	371,0000	15:23	47	363.00	2.20 %	23	367.0000	370.0000	3	10	3 624	[+]
SCW	358.00 395.00	327.0000 399.0000	15:23 15:23 15:23 15:23	63 15 5 5	371,0000 371,0000 370,0000 370,0000	2 4 2 4	30 104 25 40	366.0000 365.0000 364.0000 363.0000	372.0000 373.0000 375.0000 376.0000	6 10 25 20	2 1 2 2
SCPFL	139,2000	15:13	4	137.80	0.72 %	40	138.6000	139.2000	59	1	82	[+]
SCP	137.80 139.20	124.2000 151.4000	15:13 15:13 15:13 14:59	3 3 2 18	139,2000 139,0000 139,0000 139,0000	3 1 6 1	95 466 212 50	138.4000 138.2000 138.0000 137.8000	139.4000 139.8000 140.0000 140.2000	16 20 5 20	2 2 1 1
SECOGROUP	35,2000	11:24	2	35.40	-0.56 %	66	35.2000	35.6000	4	0	1	[+]
SWG	35.20 35.40	32.0000 38.8000	11:24 10:29 12:05 09:47	1 19 1 2	35,4000 35,4000 35,4000 35,2000	2 1 1 1	330 27 1 1	35.0000 34.8000 31.6000 31.4000	36.0000 36.6000 37.2000 38.0000	14 219 5 500	1 1 1 1
SEKO	10,1000	15:02	100	10.10	-1.46 %	787	10.0500	10.1000	1499	3	25	[+]
SEK	10.05 10.25	9.1000 11.1000	15:02 14:06 13:26 12:39	1 199 1 46	10,1000 10,1000 10,1500 10,1500	2 1 3 1	850 10 1200 1	10.0000 9.9800 9.9000 9.8200	10.1500 10.2000 10.2500 10.3000	2696 1188 1619 1101	3 2 4 3
SELENAFM	49,6000	15:19	1	50.40	-3.50 %	121	49.0000	49.4000	99	3	129	[+]
SEL	49.20 51.20	45.4000 55.4000	15:06 15:01 14:56 14:50	5 60 2 2	49,6000 49,6000 49,6000 49,6000	2 1 3 1	165 33 92 30	48.8000 48.7000 48.6000 48.4000	49.5000 49.6000 50.0000 50.2000	250 405 483 100	1 1 2 1
SELVITA	34,4500	15:21	48	34.80	-1.57 %	109	34.5000	34.8000	80	11	395	[+]
SLV	34.25 35.50	31.3500 38.2500	15:21 15:14 15:14 15:14	52 234 1 75	34,4500 34,3500 34,3500 34,3500	3 1 5 1	1180 800 1509 400	34.3000 34.2500 34.2000 34.1500	35.0000 35.1000 35.3000 35.3500	1032 42 1 48	4 1 1 1
SFINKS	0,4280	14:05	119	0.43	-1.38 %	531	0.4280	0.4340	1600	21	9	[+]
SFS	0.43 0.44	0.3870 0.4730	14:05 14:04 13:56 13:56	500 200 800 3500	0,4280 0,4280 0,4300 0,4300	4 2 1 1	4528 5010 5000 2800	0.4270 0.4250 0.4230 0.4220	0.4380 0.4400 0.4440 0.4450	2967 18000 10935 17867	2 3 3 3
SHOPER	40,9500	15:21	45	39.55	2.38 %	47	40.5500	40.6000	438	6	262	[+]
SHO	39.55 40.95	35.6000 43.5000	15:20 15:20 15:14 15:09	25 5 153 65	40,9500 40,8500 40,8000 40,8000	5 1 1 2	439 112 200 588	40.5000 40.4500 40.4000 40.3500	40.9500 41.0000 41.1000 41.2000	187 250 34 384	2 1 1 3
SILVANO	5,2000	16:33	320	0.00	0.00 %	4	4.9400	5.2800	227	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	09:32 09:32 17:00 17:00	135 305 95 5	5,1600 5,1600 5,1600 5,1600	1 1 1 1	411 700 100 5	4.9000 4.8800 4.8600 4.8300	5.4400 5.5600 5.8600 5.9000	213 123 812 2847	1 1 1 2
SIMFABRIC	1,6220	13:52	25	1.59	0.00 %	58	1.5920	1.6180	1028	2	3	[+]
SIM	1.59 1.62	1.4320 1.7480	09:23 09:09 09:07 09:05	4 43 56 57	1,6220 1,6200 1,6220 1,6200	1 1 1 2	1000 217 217 300	1.5840 1.5820 1.5740 1.5700	1.6200 1.6220 1.6240 1.6360	2870 1900 2900 500	1 2 1 1
SKARBIEC	36,5000	14:45	5	36.60	-1.62 %	250	36.6000	37.0000	308	8	275	[+]
SKH	35.00 37.10	33.0000 40.2000	14:44 14:44 14:36 14:36	1 2 215 100	36,5000 36,5000 37,0000 37,0000	1 1 1 1	3 200 488 250	36.5000 36.1000 36.0000 35.8000	37.1000 37.4000 37.5000 37.7000	387 17 2211 350	2 1 3 1
SKYLINE	1,4900	11:16	392	1.49	0.00 %	288	1.4300	1.4900	608	0	1	[+]
SKL	1.49 1.49	1.3500 1.6300	16:49 16:46 16:46 16:12	2608 1303 697 469	1,4900 1,4900 1,4800 1,4800	1 2 1 1	10 8002 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5000 1.5900 1.6900 1.7900	5000 3000 3000 5000	1 1 1 1
SNIEZKA	84,8000	14:43	200	86.20	-1.62 %	193	84.4000	86.0000	580	1	67	[+]
SKA	84.80 86.20	77.6000 94.8000	14:43 14:37 14:20 13:56	3 12 3 1	84,8000 85,0000 86,0000 84,8000	1 2 3 2	12 14 23 20	84.2000 84.0000 83.8000 83.6000	86.2000 87.0000 87.4000 87.6000	884 137 12 120	1 3 1 1
SONEL	14,4000	15:13	39	14.25	1.41 %	316	14.4500	14.5000	33	1	11	[+]
SON	14.25 14.40	12.8500 15.6500	15:13 15:13 14:30 13:31	215 14 2 4	14,4000 14,4000 14,4000 14,4000	1 1 3 1	9 1 57 20	14.4000 14.1500 14.1000 14.0500	14.7000 14.7500 14.9500 15.0000	20 20 133 70	1 1 1 3
SOPHARMA	7,2000	09:54	10	7.20	1.12 %	200	7.3800	7.5200	31	0	0	[+]
SPH	7.20 7.20	6.4800 7.9200	12:31 12:31 12:31 10:05	68 300 82 6	7,1200 7,1200 7,1200 7,1200	1 2 1 1	140 363 2500 99	7.2000 6.9000 6.7200 6.5200	8.0400 8.1000 8.2000 8.5000	300 115 161 100	1 1 1 1
SPYROSOFT	430,0000	15:19	4	442.00	-4.44 %	2	431.0000	433.0000	103	0	156	[+]
SPR	424.00 445.00	398.0000 486.0000	15:05 15:05 14:36 14:34	12 5 1 33	433,0000 434,0000 433,0000 433,0000	6 3 2 3	98 7 4 10	430.0000 426.0000 425.0000 424.0000	440.0000 441.0000 442.0000 443.0000	11 1 5 1	2 1 1 1
STALEXP	2,8550	15:23	100	2.83	0.71 %	40	2.8800	2.9050	1	153	438	[+]
STX	2.83 2.89	2.5500 3.1100	15:23 15:19 15:09 14:50	100 25 340 10	2,8550 2,8750 2,8750 2,8750	3 5 3 3	4384 7166 32345 24921	2.8600 2.8550 2.8500 2.8450	2.9100 2.9150 2.9200 2.9250	18453 301 8226 1086	7 2 12 3
STALPROD	241,0000	15:07	4	238.00	0.00 %	5	241.0000	242.0000	231	0	43	[+]
STP	238.00 242.00	215.0000 261.0000	14:03 12:44 12:44 11:49	2 16 4 28	241,0000 241,0000 241,0000 241,0000	1 4 5 5	26 77 82 97	239.0000 238.0000 237.0000 236.0000	243.0000 244.0000 245.0000 246.0000	48 70 43 20	5 6 5 2
STALPROFI	8,7600	15:20	350	8.76	0.23 %	137	8.7200	8.7400	1456	16	139	[+]
STF	8.72 8.98	7.9000 9.6200	15:16 14:50 14:45 14:30	57 11 12 419	8,7600 8,7200 8,7600 8,7600	3 1 1 1	1400 180 100 350	8.7000 8.6600 8.6400 8.6200	8.7600 8.7800 8.8000 8.8400	692 292 441 197	1 3 3 2
STAPORKOW	4,7400	11:49	9	4.90	-2.07 %	2611	4.7400	4.8000	1600	2	9	[+]
ZUK	4.74 4.90	4.4200 5.3500	10:49 10:30 10:14 10:09	1303 50 66 400	4,8000 4,8000 4,8000 4,8200	1 3 2 1	300 3114 202 1700	4.6800 4.6400 4.6200 4.6000	4.9000 4.9200 4.9400 4.9600	950 2650 7543 1185	1 2 1 2
SUNEX	2,8800	15:19	50	2.81	2.49 %	49	2.8700	2.8800	1240	9	27	[+]
SNX	2.81 2.89	2.5300 3.0900	14:36 14:36 14:24 14:23	400 500 11 569	2,8800 2,8800 2,8700 2,8750	1 1 1 1	473 651 600 210	2.8400 2.8350 2.8300 2.8250	2.8900 2.8950 2.9000 2.9250	373 699 600 707	1 1 1 1
SYGNITY	75,6000	15:22	50	72.20	2.44 %	25	78.2000	78.6000	33	23	1 680	[+]
SGN	70.10 76.60	65.0000 79.4000	15:21 15:21 15:20 15:20	1 63 4 10	75,5000 75,7000 75,0000 75,0000	1 2 1 1	80 500 122 122	76.6000 76.5000 76.4000 76.2000	78.7000 78.8000 78.9000 79.0000	122 1 60 11	1 1 1 2
SYNEKTIK	287,2000	15:22	3	293.80	0.00 %	1	288.0000	289.4000	7	10	2 784	[+]
SNT	283.20 294.40	264.6000 323.0000	15:20 15:20 15:20 15:15	2 4 1 3	287,2000 287,0000 287,0000 287,0000	1 1 1 1	296 300 25 145	287.8000 287.4000 287.0000 286.4000	289.6000 289.8000 290.0000 290.8000	1 16 322 145	1 2 6 1
SYNTHAVERSE	3,0600	15:20	24	3.15	-7.27 %	33569	3.0500	3.0750	583	382	1 181	[+]
SVE	3.00 3.20	2.8350 3.4650	15:18 15:12 15:12 15:10	5 147 3 7581	3,1050 3,0550 3,0600 3,0700	3 4 2 6	10967 539 154 1754	3.0400 3.0300 3.0250 3.0200	3.0900 3.1000 3.1050 3.1100	6223 2500 3000 1500	2 1 1 1
TALEX	17,0000	12:19	2	17.60	-1.73 %	495	17.0000	17.6000	130	0	0	[+]
TLX	17.00 17.60	15.9000 19.3000	09:00 11:12 09:01 09:01	2 579 2 2	17,6000 17,3000 16,7000 16,7000	2 1 1 1	380 120 120 40	16.8000 16.7000 16.1000 15.2000	17.9000 18.0000 18.9000 19.3000	35 22 728 110	1 1 1 1
TARCZYNSKI	118,0000	13:17	6	119.50	-1.26 %	14	118.0000	119.0000	10	0	6	[+]
TAR	118.00 119.50	108.0000 131.0000	13:17 13:17 13:15 12:30	10 17 1 10	118,0000 118,0000 118,0000 119,5000	2 5 2 3	41 47 48 16	117.5000 117.0000 116.0000 115.0000	119.5000 120.0000 120.5000 121.0000	70 62 71 65	2 3 4 3
TATRY MOUNTAIN	83,0000	10:10	4	83.00	0.00 %	8	81.5000	83.0000	37	0	0	[+]
TMR	83.00 83.00	75.0000 91.0000	15:42 13:12 09:19 09:54	5 1 1 53	83,0000 83,0000 83,0000 83,5000	2 1 1 1	22 6 7 30	81.0000 80.5000 80.0000 78.5000	88.0000 90.0000 92.0000 93.0000	2 1 200 50	1 1 2 1
TAURONPE	9,1660	15:23	50	9.48	-3.17 %	965	9.2640	9.2660	5207	2 061	19 013	[+]
TPE	9.07 9.61	8.5320 10.4250	15:21 15:21 15:20 15:20	20 162 387 50	9,1620 9,1620 9,1700 9,1640	2 2 2 2	9440 888 32557 1497	9.2600 9.2540 9.2500 9.2360	9.2680 9.2700 9.2740 9.2800	23854 200 10204 5064	2 1 1 2
TENDERHUT	5,8800	14:38	40	5.94	-0.34 %	40	5.8600	5.8800	40	1	3	[+]
THG	5.88 5.94	5.3600 6.5200	14:38 14:13 09:21 09:20	340 40 5 5	5,8800 5,9000 5,9400 5,9400	1 1 1 1	40 40 25 40	5.8400 5.8200 5.8000 5.7800	5.9200 5.9400 5.9600 5.9800	40 50 50 50	1 1 1 1
TERMOREX	0,7000	14:26	15	0.68	0.00 %	2401	0.6800	0.7000	200	0	0	[+]
TRR	0.68 0.70	0.6150 0.7450	10:57 10:56 10:56 09:30	37 47 37 84	0,6800 0,6800 0,6800 0,6800	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	500 500 2701 500	1 1 2 1
TESGAS	1,9250	15:10	530	1.93	-0.26 %	19	1.9250	1.9300	1651	3	6	[+]
TSG	1.93 1.93	1.7400 2.1200	10:17 09:00 09:00 09:00	171 125 1851 349	1,9250 1,9300 1,9300 1,9300	1 1 1 1	1650 700 172 100	1.9150 1.9050 1.9000 1.8950	1.9650 1.9700 1.9900 1.9950	1000 10000 1000 6699	1 1 1 1
TEXT	41,4400	15:17	2	39.20	6.20 %	10	41.6400	41.9400	684	99	4 112	[+]
TXT	39.20 42.46	35.2800 43.1200	15:17 15:17 15:16 15:15	50 50 60 59	41,4800 41,4800 41,4600 41,4600	1 1 1 1	33 4000 7 25	41.6200 41.6000 41.5200 41.5000	41.9600 41.9800 42.0000 42.0400	6 100 2795 37	1 1 22 2
TORPOL	69,8000	15:22	22	71.60	-2.79 %	611	69.7000	70.9000	43	16	1 095	[+]
TOR	69.00 72.50	64.5000 78.7000	15:18 15:17 15:17 15:15	1 1 27 1	70,5000 70,5000 70,5000 70,5000	4 3 3 1	223 128 224 1	69.5000 69.4000 69.3000 69.2000	71.0000 71.1000 71.2000 71.3000	317 214 57 70	4 2 1 1
TOYA	9,4600	15:18	496	9.45	0.11 %	2606	9.4300	9.4500	1	46	440	[+]
TOA	9.35 9.68	8.5100 10.3800	15:18 15:18 15:16 15:16	43 4 3 701	9,4600 9,4600 9,4500 9,4500	1 5 2 3	30 831 1743 1203	9.4100 9.4000 9.3900 9.3800	9.4900 9.5400 9.5600 9.6200	149 233 433 110	1 1 2 1
TRAKCJA	3,9450	15:20	18	3.85	1.41 %	830	3.9300	3.9500	576	85	336	[+]
TRK	3.84 4.05	3.4650 4.2250	15:18 15:18 15:18 15:12	500 400 270 180	3,9200 3,9200 3,9200 3,9500	1 2 1 2	681 6760 1000 5030	3.9200 3.9100 3.9050 3.9000	3.9600 3.9750 3.9800 3.9850	1961 2929 4764 1827	3 1 3 2
TRANSPOL	15,7500	15:22	1	15.20	4.30 %	521	15.4500	15.6000	314	22	344	[+]
TRN	15.20 16.20	13.7000 16.7000	15:22 15:21 14:59 14:52	680 9 230 300	15,7500 15,8000 15,7500 15,8500	3 1 3 3	1214 1200 443 1224	15.4000 15.1500 15.1000 15.0000	15.6500 15.7000 15.7500 15.8000	703 294 300 489	1 1 1 2
TSGAMES	108,6000	15:20	3	108.10	1.12 %	183	108.5000	108.7000	8	19	2 068	[+]
TEN	107.10 109.70	97.3000 118.9000	15:19 15:19 15:19 15:19	499 300 50 1	108,5000 108,5000 108,6000 108,8000	1 2 1 1	48 17 8 147	108.3000 108.0000 107.8000 107.7000	108.9000 109.0000 109.1000 109.3000	299 1070 66 153	4 3 2 2
ULMA	61,0000	15:21	124	64.00	0.00 %	200	59.5000	61.5000	52	0	8	[+]
ULM	59.00 64.00	58.0000 70.0000	14:18 11:00 09:01 16:19	2 1 1 125	59,0000 61,0000 64,0000 61,0000	1 1 1 2	8 34 1 17	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	49 813 75 40	1 3 1 1
ULTGAMES	13,7000	14:50	3	13.60	-0.36 %	6	13.6000	13.6500	88	1	13	[+]
ULG	13.60 13.75	12.2500 14.9500	11:19 11:17 11:17 11:06	10 13 1 453	13,7500 13,6000 13,6000 13,7500	1 2 2 1	30 101 137 3	13.4500 13.4000 13.3500 13.3000	13.7000 13.9000 14.1000 14.2500	149 71 120 150	2 1 1 1
UNIBEP	14,9400	15:06	3	14.90	-0.40 %	189	14.7400	15.0000	558	8	117	[+]
UNI	14.70 15.00	13.4200 16.3800	15:06 15:03 15:03 15:03	3 70 16 13	14,9200 14,7800 14,7800 14,8000	3 5 1 4	2857 428 40 1464	14.7200 14.7000 14.6600 14.6400	15.1000 15.1800 15.2000 15.2800	42 272 500 230	2 3 1 1
UNICREDIT	277,2500	15:20	1	281.35	-0.20 %	13	273.3000	282.0000	10	0	120	[+]
UCG	277.25 281.35	253.2500 309.4500	12:03 12:03 11:44 09:57	25 369 1 36	277,8000 278,0000 278,0000 281,3500	1 1 1 0	5 10 60 0	269.0000 260.0000 26.0000 0.0000	290.0000 294.0000 304.0000 320.0000	79 20 10 15	1 1 1 1
UNIMOT	159,0000	15:02	1	157.60	1.27 %	35	158.2000	159.0000	1051	4	674	[+]
UNT	157.00 159.00	142.0000 173.2000	14:47 14:41 14:36 14:36	639 3 1 6	159,0000 159,0000 158,4000 158,4000	6 1 1 1	184 176 122 317	158.0000 157.8000 157.6000 157.4000	159.2000 159.4000 159.8000 160.0000	192 117 986 2808	2 3 7 19
URTESTE	44,1000	11:04	5	43.70	0.92 %	9	44.0000	44.3000	29	0	4	[+]
URT	43.70 44.10	39.4000 48.0000	10:14 09:55 09:55 09:26	2 56 2 1	44,1000 44,0000 44,0000 43,9000	1 1 1 1	48 20 1 50	43.7000 42.0000 41.9000 41.8000	44.4000 44.5000 44.6000 44.7000	15 23 20 30	1 1 1 1
VERCOM	126,6000	15:22	86	125.00	1.28 %	5	126.2000	128.0000	62	3	445	[+]
VRC	125.00 130.00	112.6000 137.4000	15:22 15:20 15:19 15:19	270 600 1 150	126,6000 126,6000 126,6000 126,6000	1 3 2 1	2 144 202 5	125.8000 125.0000 124.6000 124.0000	129.8000 130.0000 130.8000 131.0000	20 13 12 119	2 1 1 2
VIGOSYS	550,0000	15:20	10	512.00	7.42 %	27	540.0000	546.0000	18	3	1 470	[+]
VGO	512.00 552.00	461.0000 562.0000	15:20 15:00 15:00 15:00	10 1 18 2	550,0000 550,0000 550,0000 548,0000	1 3 3 4	4 12 25 336	536.0000 534.0000 532.0000 530.0000	548.0000 550.0000 552.0000 554.0000	67 57 37 12	5 3 2 1
VINDEXUS	13,7500	15:00	145	13.90	-3.85 %	1843	13.5500	13.6500	715	8	105	[+]
VIN	13.55 14.00	12.5500 15.2500	10:34 10:26 10:26 10:07	1 44 2 325	13,8500 13,6500 13,7000 13,8500	5 1 4 1	1094 211 1956 100	13.5000 13.4500 13.4000 13.3500	13.7000 13.7500 13.8000 13.9000	212 338 1297 941	2 1 2 1
VIVID	0,6050	14:58	50	0.60	-0.82 %	3241	0.6050	0.6130	40	11	6	[+]
VVD	0.60 0.62	0.5400 0.6600	14:24 14:12 13:21 13:07	80 20 2 171	0,6050 0,6060 0,6030 0,6030	1 1 1 2	20 67 1000 5490	0.6040 0.6030 0.6020 0.6000	0.6140 0.6150 0.6160 0.6170	271 1213 20 1414	4 7 1 1
VOTUM	49,5000	15:22	20	49.60	-0.40 %	2	49.5000	49.8000	1953	15	747	[+]
VOT	49.00 49.90	44.6500 54.5000	15:16 15:16 15:16 15:16	21 5 20 36	49,7500 49,7500 49,7500 49,7500	3 1 3 1	76 141 268 20	49.4000 49.3500 49.3000 49.2500	49.8500 49.9000 49.9500 50.0000	459 778 396 798	10 11 6 8
VOXEL	98,6000	15:23	15	100.00	-1.30 %	369	98.9000	99.0000	44	12	1 218	[+]
VOX	98.20 101.00	90.0000 110.0000	15:20 15:20 15:20 15:10	2 1 20 20	98,6000 98,6000 98,6000 99,0000	1 1 6 2	50 50 123 89	97.7000 97.6000 97.5000 97.4000	99.1000 99.2000 99.3000 99.4000	5 419 5 25	1 3 1 2
VRGSA	5,2400	15:02	1000	5.26	-0.38 %	2927	5.2200	5.2600	1233	19	100	[+]
VRG	5.20 5.28	4.7400 5.7800	14:55 13:32 13:22 13:22	1 400 37 44	5,2600 5,2400 5,2600 5,2600	3 2 1 1	3352 2350 600 600	5.2000 5.1800 5.1600 5.1400	5.2800 5.3000 5.3200 5.3400	53502 5302 7775 58150	2 8 5 4
WARIMPEX	2,2700	14:52	21	2.26	-1.30 %	1000	2.2800	2.3100	146	3	7	[+]
WXF	2.26 2.33	2.0400 2.4800	14:30 14:30 14:29 14:27	653 1000 100 20	2,3300 2,3300 2,3200 2,3100	2 1 4 2	1005 199 6610 2703	2.2700 2.2600 2.2500 2.2400	2.3200 2.3300 2.3400 2.3500	1620 97 1083 1000	3 1 2 1
WASKO	8,1800	15:08	2	8.44	-3.08 %	76	8.8000	8.8800	1931	45	369	[+]
WAS	8.00 8.44	7.6000 9.2800	15:04 15:04 15:04 14:50	162 43 95 24	8,1200 8,1200 8,1200 8,1800	1 1 1 1	381 99 300 3	8.7400 8.5000 8.3000 8.2400	8.9000 8.9200 8.9400 8.9600	4420 800 2295 8103	3 1 1 2
WAWEL	788,0000	15:00	1	786.00	1.03 %	2	782.0000	788.0000	8	0	52	[+]
WWL	778.00 788.00	708.0000 864.0000	15:00 15:00 15:00 14:01	3 4 1 1	788,0000 786,0000 786,0000 786,0000	1 2 1 2	1 39 8 17	780.0000 778.0000 776.0000 774.0000	792.0000 794.0000 796.0000 798.0000	9 10 1 4	1 1 1 1
WIELTON	5,5300	15:21	8	5.43	1.47 %	705	5.4900	5.5300	609	42	233	[+]
WLT	5.43 5.56	4.8900 5.9700	15:21 15:21 15:21 14:56	7 5 180 264	5,5200 5,5200 5,5000 5,4700	2 1 4 10	27 1000 1110 10279	5.4800 5.4700 5.4600 5.4500	5.5400 5.5500 5.5600 5.5900	1370 120 740 200	5 1 3 1
WIKANA	7,7000	10:50	1	7.40	0.65 %	432	7.4000	7.7000	1489	1	11	[+]
WIK	7.40 7.70	6.7000 8.1000	10:50 09:05 09:00 14:05	432 1 1030 1	7,6500 7,6500 7,4000 7,6500	1 1 1 2	1040 1000 410 2	7.3500 7.3000 7.2500 7.2000	8.0000 8.1000 8.3000 8.3500	1041 201 700 2937	2 1 2 2
WIRTUALNA	58,2000	15:14	509	58.20	0.34 %	3575	58.2000	58.3000	1401	28	1 656	[+]
WPL	58.10 58.40	52.4000 64.0000	15:14 15:14 15:12 15:11	350 98 41 41	58,2000 58,2000 58,2000 58,3000	9 8 3 3	28346 2208 465 450	58.1000 58.0000 57.9000 57.8000	58.4000 58.5000 58.6000 58.7000	4650 1904 4820 139	8 12 10 4
WITTCHEN	16,1000	15:23	15	15.98	0.75 %	15	15.9800	16.0700	3401	7	107	[+]
WTN	15.96 16.23	14.3900 17.5700	15:23 15:23 15:23 15:23	851 1 1 6	16,0900 16,0900 16,0900 16,0900	1 4 3 2	60 357 56 11	15.9700 15.9600 15.9500 15.9300	16.1000 16.1100 16.1300 16.1400	55 1 1 1	4 1 1 1
WOODPCKR	2,8300	14:51	500	2.84	-0.70 %	507	2.7800	2.8300	65	6	16	[+]
WPR	2.77 2.85	2.5600 3.1200	14:23 14:23 14:23 11:44	2 20 565 1	2,7800 2,7800 2,7800 2,8400	2 1 3 2	640 5 1693 570	2.7700 2.7500 2.7400 2.7200	2.8400 2.8500 2.8700 2.9000	889 5870 200 25	2 2 1 2
XPLUS	2,4200	14:35	10	2.42	0.00 %	415	2.4500	2.4900	99	8	19	[+]
XPL	2.42 2.50	2.1800 2.6600	14:20 14:20 14:20 13:46	125 118 7 1	2,5000 2,5000 2,4800 2,4800	1 1 1 2	130 7000 581 244	2.4300 2.4000 2.3200 2.3100	2.5000 2.5200 2.5600 2.5800	8005 200 200 150	1 1 1 1
XTB	97,7500	15:23	1	102.88	-4.17 %	65	98.9900	99.0000	14774	575	56 525	[+]
XTB	96.62 102.88	92.6000 113.1600	15:23 15:23 15:23 15:23	103 7 1 10	97,7100 97,7100 97,6800 97,7700	2 2 2 2	35 250 105 47	98.9700 98.9400 98.9200 98.8900	99.0500 99.0600 99.1000 99.1200	495 893 45 929	1 1 1 1
XTPL	62,4000	15:19	2	59.90	5.58 %	463	61.6000	63.1000	12	2	108	[+]
XTP	59.90 63.00	54.0000 65.8000	15:19 15:02 15:02 14:46	6 1 3 9	62,4000 62,4000 62,4000 62,4000	1 1 1 2	50 100 20 129	61.5000 61.2000 61.0000 60.9000	63.2000 63.3000 63.4000 63.5000	51 8 23 10	1 1 1 2
YARRL	5,3800	15:07	300	5.38	0.00 %	10	5.4000	5.4200	303	1	5	[+]
YRL	5.38 5.42	4.8500 5.9000	15:07 11:55 11:55 11:55	200 27 73 50	5,4000 5,3800 5,3800 5,4000	1 1 3 1	23 1 171 100	5.3800 5.3600 5.3400 5.3200	5.4400 5.4800 5.5000 5.5200	320 179 60 120	5 3 1 2
ZABKA	23,1900	15:21	41	23.20	0.26 %	632	23.4600	23.4800	4491	3 976	91 223	[+]
ZAB	22.55 23.37	20.8800 25.5200	15:21 15:21 15:21 15:20	31 89 88 18	23,1900 23,1900 23,1900 23,2000	1 1 2 1	4054 5866 6851 1105	23.4500 23.4400 23.4300 23.4200	23.5000 23.5200 23.5300 23.5400	4036 1600 5001 783	4 1 1 1
ZAMET	0,8280	12:31	7	0.82	0.00 %	746	0.8380	0.8400	1050	7	6	[+]
ZMT	0.81 0.83	0.7360 0.8960	12:28 12:28 12:02 11:43	15 5 47 3000	0,8160 0,8160 0,8280 0,8200	1 1 1 2	2500 90 41 2001	0.8320 0.8300 0.8220 0.8200	0.8420 0.8440 0.8460 0.8480	1236 2748 2500 785	1 2 1 2
ZEPAK	18,4000	15:21	3	18.34	0.33 %	32	18.3200	18.3400	65	3	53	[+]
ZEP	18.30 18.80	16.5200 20.1500	15:21 15:20 15:19 15:19	1 236 10 3	18,4000 18,3000 18,3200 18,3200	1 2 2 1	45 413 55 100	18.2800 18.2000 18.1800 18.1600	18.3600 18.3800 18.4000 18.5800	58 88 1286 135	1 1 2 2
ZREMB	9,1500	15:22	255	9.24	-1.51 %	318	9.0500	9.1000	717	17	152	[+]
ZRE	9.03 9.24	8.3200 10.1600	15:22 15:22 15:22 15:22	176 51 868 50	9,1500 9,1500 9,1500 9,1000	5 4 3 4	846 370 321 765	9.0300 9.0200 9.0100 9.0000	9.1200 9.1300 9.1400 9.1500	198 520 314 795	1 1 2 1
ZUE	12,9000	15:14	2	13.05	-1.53 %	519	13.0000	13.0500	78	12	150	[+]
ZUE	12.70 13.05	11.7500 14.3500	15:13 15:13 15:09 15:09	102 2 13 93	12,7000 12,7000 12,7500 12,7500	2 6 5 7	150 1208 2101 2843	12.7500 12.7000 12.6500 12.6000	13.1000 13.1500 13.2000 13.2500	160 101 79 871	1 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	128864.4	+0.28%	05-04
WIG20	3491.8	+0.11%	05-04
WIG20 Fut	3438.0	+0.17%	05-04
WIG20USD	961.9	+0.08%	05-04
mWIG40	9038.2	+1.09%	05-04
sWIG80	30704.5	+0.01%	05-04

Notowania Świat
US BlueChip	48941.9	-1.13%	05-04
Nasdaq100	27651.8	-0.21%	05-04
Nikkei	59513.1	+0.38%	05-01
DAX	23991.3	-1.24%	05-04
Ropa WTI	105.0	-1.37%	1:49
Złoto	4520.6	-0.07%	1:49

Notowania Waluty
EUR/PLN	4.25819	+0.02%	1:49
CHF/PLN	4.64511	-0.00%	1:49
USD/PLN	3.64191	+0.01%	1:49
EUR/USD	1.16922	+0.02%	1:48
GBP/USD	1.35321	-0.01%	1:48
USD/JPY	157.192	+0.02%	1:49

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
ORCOGROUP	4.40	27.91%
OPTEAM	4.92	24.87%
RAFAMET	58.50	23.42%
PGFGROUP	0.50	9.63%
GPW	81.50	8.45%
Więcej ...
IFCAPITAL	0.25	-95.25%
COMPREMUM	1.20	-14.29%
MOSTALWAR	4.36	-13.49%
LSISOFT	49.00	-9.93%
DMGROUP	2.18	-9.17%
Więcej ...
Rośnie:		141 Spółek
Bez zmian:		49 Spółek
Spada:		163 Spółek
Obrót:		1,365,948,538 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