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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,9700	15:08	1	2.94	-1.00 %	5663	2.9400	2.9700	482	3	9	[+]
06N	2.94 3.00	2.6500 3.2300	14:57 14:48 14:48 13:37	9 1 980 1	2,9400 2,9500 2,9500 2,9500	2 1 2 1	1005 5098 4984 1000	2.9300 2.9200 2.9100 2.9000	3.0000 3.0400 3.0500 3.0600	2711 600 550 669	4 1 2 1
11B	157,3000	15:19	10	158.00	-0.44 %	124	156.5000	157.1000	10	11	1 730	[+]
11B	154.90 158.00	142.2000 173.8000	15:14 15:14 15:14 15:14	10 10 8 2	156,7000 156,7000 156,7000 156,7000	1 3 2 4	5 225 106 617	156.4000 156.3000 156.2000 156.0000	157.3000 157.4000 157.6000 157.8000	144 7 23 70	2 3 2 1
3RGAMES	0,7980	15:16	100	0.81	-1.97 %	252	0.7940	0.7980	7009	66	53	[+]
3RG	0.79 0.82	0.7300 0.8900	15:12 14:46 13:29 13:29	72 1800 610 90	0,7980 0,7980 0,7980 0,7980	1 3 1 1	89 2085 425 70	0.7920 0.7900 0.7880 0.7820	0.8000 0.8120 0.8140 0.8160	62851 390 3282 7125	2 1 2 2
4MASS	4,2650	15:01	1	4.21	0.71 %	900	4.2550	4.2650	10	16	68	[+]
4MS	4.20 4.28	3.7850 4.6250	14:43 14:39 14:35 14:30	100 1680 7 21	4,2550 4,2550 4,2500 4,2500	1 1 4 3	272 1000 1591 1476	4.2500 4.2300 4.2050 4.2000	4.2700 4.2750 4.2800 4.2950	100 100 6337 500	1 1 3 1
ABPL	96,0000	15:11	4	96.30	-0.52 %	56	95.6000	96.4000	175	2	231	[+]
ABE	95.40 96.90	86.7000 105.8000	15:11 15:10 15:10 15:10	188 7 100 22	96,0000 96,3000 96,3000 96,4000	1 3 1 1	50 195 15 55	95.5000 95.4000 95.3000 95.1000	96.6000 96.8000 96.9000 97.0000	10 15 91 6	1 1 2 2
ACAUTOGAZ	24,8000	14:18	16	25.00	-0.80 %	481	24.8000	25.0000	585	1	36	[+]
ACG	24.80 25.00	22.5000 27.5000	12:20 12:20 12:19 11:56	15 85 100 100	24,8000 24,8000 24,8000 24,8000	5 7 6 2	351 335 254 41	24.7000 24.6000 24.5000 24.4000	25.1000 25.3000 25.4000 25.5000	1928 111 500 945	2 1 1 4
ACTION	29,7500	14:09	19	30.30	-2.94 %	25	29.8000	30.0000	630	2	73	[+]
ACT	29.75 30.60	27.3000 33.3000	14:03 14:01 13:59 13:59	381 15 1 1	30,0000 30,0000 29,8000 29,8000	2 1 1 1	490 700 1 1	29.7500 29.7000 29.6500 29.3500	30.1500 30.2500 30.3000 30.3500	400 500 20 40	1 2 1 2
ADIUVO	0,6840	14:49	5	0.69	2.09 %	350	0.6560	0.6800	720	1	0	[+]
ADV	0.66 0.69	0.6200 0.7560	14:36 14:36 09:00 16:36	650 42 10 12	0,6560 0,6600 0,6880 0,6700	2 1 1 1	14539 34 311 2000	0.6500 0.6480 0.6440 0.6420	0.6840 0.6860 0.6880 0.6920	1562 1000 1911 2300	1 1 1 1
AGORA	8,9800	13:52	3	8.98	0.00 %	200	9.0000	9.0800	2	8	72	[+]
AGO	8.92 8.98	8.1000 9.8600	13:52 12:24 12:23 12:19	159 100 230 270	8,9800 8,9600 8,9600 8,9600	1 1 3 6	138 170 1369 2214	8.9800 8.9600 8.9200 8.9000	9.1000 9.1200 9.1400 9.1600	410 200 188 54	3 1 1 1
AGROTON	5,5000	15:10	4	5.18	6.59 %	93	5.3000	5.5000	296	7	40	[+]
AGT	5.12 5.58	4.6700 5.6800	15:10 13:43 13:40 13:40	6 5 2 1	5,4400 5,2600 5,2600 5,2600	2 3 1 2	607 1263 7 524	5.2800 5.2600 5.2400 5.2000	5.5200 5.5400 5.5600 5.5800	6 789 368 943	1 3 3 2
AIGAMES	0,9460	11:05	21	0.92	-0.21 %	300	0.9140	0.9460	132	5	4	[+]
ALG	0.91 0.95	0.8320 1.0150	10:00 09:55 09:55 09:55	89 628 372 1200	0,9480 0,9120 0,9140 0,9140	1 3 1 1	2152 3315 634 707	0.9120 0.9100 0.9060 0.9040	0.9480 0.9500 0.9600 0.9680	2153 153 1396 1112	2 1 1 1
AILLERON	14,9800	15:19	100	15.24	-0.79 %	2	14.9600	15.1400	50	11	158	[+]
ALL	14.96 15.24	13.7200 16.7600	15:19 14:39 14:33 14:17	56 6 1 597	14,9800 14,9800 14,9600 14,9600	3 2 2 1	820 820 260 1	14.9400 14.9200 14.9000 14.8800	15.1600 15.1800 15.2000 15.2200	135 135 125 20	1 1 1 1
AIRWAY	0,3270	15:16	18	0.33	-1.65 %	788	0.3250	0.3260	9816	97	32	[+]
AWM	0.32 0.34	0.2955 0.3605	14:41 14:39 14:27 14:17	1306 694 100 39	0,3275 0,3275 0,3275 0,3245	2 2 1 2	1082 666 6000 18497	0.3245 0.3240 0.3235 0.3230	0.3270 0.3275 0.3280 0.3340	15093 900 829 3694	2 1 1 1
ALIOR	99,7000	15:20	67	102.00	-2.35 %	90	99.6800	99.7000	210	141	14 057	[+]
ALR	99.12 102.00	91.8000 112.2000	15:20 15:20 15:20 15:20	71 72 357 500	99,7000 99,7000 99,7000 99,7000	1 1 3 2	5 87 163 187	99.6600 99.6200 99.6000 99.5400	99.7200 99.7600 99.7800 99.8200	292 196 233 5	3 2 3 1
ALLEGRO	31,4800	15:19	19	30.30	-0.06 %	35	31.4750	31.4850	1244	3 066	95 406	[+]
ALE	30.30 31.72	27.2700 33.3300	15:19 15:19 15:18 15:18	250 511 20 113	31,4800 31,4800 31,4700 31,4700	7 7 3 2	1793 2101 682 634	31.4700 31.4650 31.4600 31.4550	31.4900 31.4950 31.5000 31.5050	222 422 909 657	2 2 4 3
ALTA	1,5950	13:12	50	1.62	-1.54 %	150	1.5950	1.6000	3865	7	12	[+]
AAT	1.60 1.62	1.4600 1.7800	11:19 10:29 09:27 16:42	1300 30 6105 29	1,5950 1,6000 1,6200 1,6200	1 3 2 1	400 1514 3000 660	1.5900 1.5600 1.5550 1.5500	1.6300 1.6400 1.6500 1.6600	880 4574 2076 2158	1 1 2 2
ALTUSTFI	2,7300	15:13	2	2.73	-2.15 %	10	2.6900	2.7400	2	31	82	[+]
ALI	2.65 2.74	2.4600 3.0000	14:00 13:43 13:42 13:42	369 11 2 999	2,7400 2,7400 2,7200 2,7000	1 2 3 3	10 9011 1910 1410	2.6800 2.6700 2.6600 2.6500	2.7500 2.7600 2.7700 2.7800	15407 800 40 900	3 1 4 1
AMBRA	17,5600	15:18	10	17.54	-0.68 %	18	17.5600	17.5800	370	16	283	[+]
AMB	17.36 17.64	15.8000 19.2800	15:05 15:02 15:00 14:52	10 82 10 125	17,5600 17,5600 17,5600 17,4400	1 2 1 2	92 78 5 158	17.4600 17.4400 17.4000 17.3600	17.6000 17.6400 17.6800 17.7000	100 93 1 62	1 1 1 3
AMICA	55,0000	15:14	270	55.10	-0.90 %	90	54.9000	55.0000	3	3	149	[+]
AMC	54.80 55.40	49.6000 60.6000	15:11 14:55 14:38 14:06	10 100 2 50	54,9000 55,0000 55,0000 55,0000	4 4 4 5	494 282 706 368	54.8000 54.7000 54.6000 54.5000	55.2000 55.3000 55.4000 55.5000	392 51 50 1	2 2 1 1
AMREST	12,7200	15:16	476	12.80	-1.85 %	822	12.7200	12.7800	1053	59	745	[+]
EAT	12.48 12.94	11.5200 14.0800	15:16 15:06 14:50 14:50	190 2 3 129	12,7200 12,8000 12,8000 12,8000	1 3 5 2	1000 2125 1676 2250	12.7000 12.6600 12.6400 12.6200	12.8000 12.8200 12.8400 12.8600	198 460 1910 2435	1 2 4 3
ANSWEAR	26,5000	15:12	41	27.25	-4.33 %	10	26.5500	26.7500	122	24	639	[+]
ANR	26.40 27.45	24.5500 29.9500	15:09 15:09 15:05 15:05	100 10 1 190	26,6000 26,6000 26,7500 26,6000	3 2 2 5	86 65 128 798	26.5000 26.4500 26.4000 26.3500	26.8000 26.8500 26.9000 27.0000	222 341 797 691	1 2 4 4
APATOR	22,5500	15:18	39	22.20	0.67 %	11	22.2000	22.5500	583	24	531	[+]
APT	21.95 22.55	19.9800 24.4000	15:18 15:18 15:18 15:16	100 50 111 389	22,5000 22,5000 22,5000 22,5000	3 4 3 8	230 306 716 507	22.1500 22.1000 22.0500 22.0000	22.8500 22.9000 22.9500 23.0000	113 70 275 360	3 1 3 6
APLISENS	17,6500	12:40	4	17.65	-0.28 %	21	17.6500	17.8000	70	0	8	[+]
APN	17.60 17.65	15.9000 19.4000	09:56 09:18 09:00 17:00	466 7 1 2	17,6500 17,6000 17,6500 17,7000	2 3 1 2	205 91 500 127	17.6000 17.5000 17.4500 17.4000	17.9000 18.0000 18.1500 18.2000	177 289 495 10	2 1 2 1
APSENERGY	2,8800	14:49	20	2.90	-0.35 %	520	2.8300	2.8800	583	2	5	[+]
APE	2.83 2.90	2.6100 3.1900	12:42 10:46 10:46 09:05	222 1 21 100	2,8800 2,8300 2,8300 2,9000	2 3 5 1	1000 1039 145 4	2.8200 2.8100 2.7800 2.7700	2.8900 2.9000 2.9100 2.9200	2596 704 20 22	1 3 1 1
ARCHICOM	47,4000	15:18	170	47.70	-0.63 %	47	47.3000	47.7000	742	1	56	[+]
ARH	47.40 47.70	43.0000 52.4000	15:15 14:54 14:54 12:42	30 510 190 73	47,4000 47,7000 47,4000 47,4000	1 2 1 2	38 6 464 334	47.1000 46.9000 46.8000 46.6000	48.0000 48.5000 48.6000 48.8000	187 1 30 355	1 1 1 2
ARCTIC	8,0900	15:07	400	8.11	-0.25 %	210	8.0400	8.1000	3295	46	367	[+]
ATC	8.00 8.12	7.3000 8.9200	15:07 14:38 14:38 14:38	600 596 550 500	8,0900 8,0900 8,0900 8,0900	3 3 6 17	1847 4243 2104 17566	8.0300 8.0200 8.0100 8.0000	8.1100 8.1200 8.1500 8.1600	310 93 316 200	1 2 1 1
ARTIFEX	13,0000	14:31	9	13.00	0.00 %	59	12.9200	13.0000	201	2	30	[+]
ART	12.68 13.00	11.7000 14.3000	14:29 14:29 14:14 14:03	151 99 20 90	12,9200 12,9200 12,9000 12,9200	1 1 1 1	26 332 1 1000	12.9000 12.8400 12.8200 12.8000	13.2000 13.2200 13.2600 13.3400	150 9 604 156	1 1 1 2
ASBIS	28,4000	15:18	25	28.10	0.85 %	15	28.4000	28.4400	118	86	2 444	[+]
ASB	27.80 28.64	25.3000 30.9000	15:18 15:18 15:13 15:13	70 5 5 51	28,4000 28,4200 28,4000 28,4000	3 1 2 3	245 1500 290 2363	28.3400 28.3200 28.3000 28.2800	28.4600 28.4800 28.5000 28.5200	401 191 118 757	3 2 2 3
ASMGROUP	0,4280	15:17	418	0.49	-12.30 %	38554	0.4240	0.4280	8095	732	329	[+]
ASM	0.42 0.49	0.4020 0.4900	15:16 15:07 15:06 15:06	1000 139 8870 9692	0,4280 0,4280 0,4200 0,4220	4 5 3 1	7333 18421 26000 2000	0.4220 0.4200 0.4180 0.4160	0.4300 0.4320 0.4340 0.4380	13507 15798 22867 21000	4 2 3 3
ASSECOBS	82,6000	15:04	14	84.80	-2.13 %	23	82.6000	84.4000	1	1	44	[+]
ABS	82.40 84.80	76.4000 93.2000	15:04 14:42 14:41 14:27	6 40 1 40	82,6000 82,6000 82,8000 84,2000	1 2 3 3	48 34 121 49	82.4000 82.2000 82.0000 81.8000	84.6000 84.8000 85.0000 85.2000	29 81 76 67	3 1 2 3
ASSECOPOL	182,6000	15:19	21	183.70	-2.35 %	469	182.3000	182.6000	37	112	20 451	[+]
ACP	180.10 185.80	165.4000 202.0000	15:19 15:19 15:19 15:19	111 10 2 2	182,3000 182,3000 182,7000 182,7000	8 11 10 2	213 364 275 70	182.2000 182.1000 182.0000 181.9000	182.7000 182.8000 182.9000 183.0000	741 458 365 111	8 7 4 2
ASSECOSEE	65,3000	15:17	1	66.60	-1.06 %	35	64.7000	65.3000	997	1	49	[+]
ASE	64.60 66.60	60.0000 73.2000	15:13 15:13 14:17 14:08	1 4 1 3	65,3000 65,0000 65,3000 65,7000	1 1 1 1	116 50 195 1	64.6000 64.4000 64.3000 64.2000	65.7000 65.9000 66.0000 66.2000	319 444 116 271	2 2 1 2
ASTARTA	45,1000	15:00	62	44.70	2.50 %	116	44.8000	45.1000	148	14	631	[+]
AST	44.50 45.70	40.2500 49.1500	15:00 14:53 14:53 14:40	18 15 55 65	45,1000 45,1000 45,1000 45,1000	1 1 1 1	50 100 300 300	44.7000 44.6000 44.5500 44.5000	45.1500 45.2500 45.3000 45.4000	400 445 78 99	1 1 1 2
ATAL	56,0000	15:01	5	56.60	-0.71 %	68	55.6000	56.0000	97	1	66	[+]
1AT	55.00 56.60	51.0000 62.2000	15:01 13:43 13:43 13:43	1 1 9 1	55,9000 56,0000 56,0000 55,9000	1 1 1 2	1 1 1 38	55.5000 55.4000 55.3000 55.2000	56.2000 56.4000 56.5000 56.6000	20 41 260 225	1 1 1 2
ATENDE	3,0400	14:59	100	3.10	1.00 %	500	2.9800	3.0400	67	64	195	[+]
ATD	2.96 3.12	2.7900 3.4100	14:31 13:58 13:58 13:58	238 453 2000 3047	2,9700 2,9600 2,9600 2,9700	2 1 3 1	6373 1547 6978 3000	2.9700 2.9600 2.9500 2.9400	3.0500 3.0600 3.0900 3.1000	1139 3509 1348 4025	2 1 1 3
ATLANTAPL	16,9000	13:08	60	16.70	0.60 %	84	16.6000	16.9500	58	1	23	[+]
ATP	16.60 16.90	15.0500 18.3500	12:23 12:23 12:20 12:20	482 89 372 57	16,9000 16,8500 16,8000 16,7000	4 1 6 2	410 200 2410 61	16.5000 16.4500 16.4000 16.0000	17.0000 17.1000 17.2000 17.3500	1608 900 140 21	4 1 1 1
ATLANTIS	1,9400	09:39	1	1.91	1.57 %	200	1.9000	1.9300	1320	1	3	[+]
ATS	1.91 1.94	1.7200 2.1000	09:00 09:00 09:00 16:21	135 320 1000 1000	1,9100 1,9100 1,9100 1,9100	2 1 1 2	875 5000 657 2615	1.8850 1.8800 1.8700 1.8500	1.9400 1.9600 1.9650 1.9800	7516 463 1286 800	4 1 2 1
ATMGRUPA	3,8600	14:32	370	3.95	-2.28 %	420	3.8800	3.9200	1500	33	130	[+]
ATG	3.86 3.95	3.5600 4.3400	14:32 14:32 14:32 14:32	50 397 430 23940	3,8600 3,8600 3,8700 3,8900	1 5 1 2	45 2042 5 2953	3.8600 3.8500 3.8300 3.8200	3.9500 3.9600 3.9700 3.9800	1173 3330 2519 2250	2 1 1 1
ATREM	47,5000	15:07	29	49.00	-4.04 %	27	47.3000	47.5000	69	8	389	[+]
ATR	45.40 49.50	44.1000 53.8000	15:06 15:06 15:03 15:03	15 65 35 51	47,5000 47,5000 47,4000 47,4000	1 6 3 1	6 757 97 10	47.1000 47.0000 46.9000 46.8000	47.8000 48.0000 48.4000 48.5000	164 52 432 559	2 1 1 3
AUTOPARTN	15,8000	15:19	177	16.00	-6.84 %	1823	15.8000	15.8200	148	585	9 171	[+]
APR	15.20 16.70	14.4000 17.6000	15:19 15:19 15:19 15:19	14 49 21 115	15,8000 15,8000 15,8000 15,8000	3 1 2 2	1373 941 4188 595	15.7800 15.7600 15.7400 15.7200	15.8400 15.8600 15.8800 15.9000	1510 3197 1693 2510	5 5 3 2
BBIDEVNFI	5,2500	14:59	2	5.30	-4.55 %	558	5.2500	5.4500	290	4	21	[+]
BBD	5.20 5.30	4.7800 5.8000	14:17 14:06 13:45 13:16	690 780 111 1	5,2500 5,2500 5,2500 5,2000	2 2 1 2	2320 1170 312 4086	5.2000 5.1500 5.0500 5.0000	5.5000 5.5500 5.6000 5.6500	1155 9277 2817 1900	3 3 2 1
BENEFIT	3 175,0000	15:18	3	3,145.00	0.95 %	20	3170.0000	3180.0000	37	4	11 643	[+]
BFT	3,100.00 3,195.00	2835.0000 3455.0000	15:18 15:18 15:18 15:18	2 6 3 2	3 175,0000 3 175,0000 3 175,0000 3 175,0000	3 5 3 3	15 55 16 13	3165.0000 3160.0000 3155.0000 3150.0000	3185.0000 3190.0000 3195.0000 3200.0000	54 57 47 89	12 6 4 12
BEST	28,6000	14:56	1	28.80	-3.38 %	100	27.6000	28.6000	99	1	33	[+]
BST	27.20 28.80	26.0000 31.6000	14:55 14:55 14:55 14:55	61 19 300 100	27,2000 27,2000 27,4000 27,4000	1 1 1 2	100 119 200 100	27.4000 27.2000 27.0000 26.8000	28.8000 29.0000 29.4000 29.6000	250 2260 304 253	3 2 2 2
BETACOM	4,6200	13:49	59	4.70	-1.70 %	16	4.6800	4.7800	1685	4	17	[+]
BCM	4.60 4.78	4.2400 5.1500	10:57 10:29 10:10 10:04	25 175 198 15	4,6200 4,6200 4,6200 4,7800	4 2 2 1	2041 2149 161 282	4.6200 4.6000 4.5600 4.5400	4.8000 4.8200 4.8800 4.9000	3012 677 34 1370	3 1 1 2
BIGCHEESE	11,5600	15:05	198	11.98	-3.67 %	41	11.5600	11.7000	153	4	42	[+]
BCS	11.50 11.98	10.8000 13.1600	15:05 15:04 15:01 14:56	102 20 297 10	11,5800 11,5800 11,7000 11,5800	3 4 4 1	459 790 605 3	11.5200 11.5000 11.4000 11.3000	11.8800 11.9000 11.9600 11.9800	1 2 160 200	1 1 1 1
BIOCELTIX	91,0000	15:11	34	91.70	-0.76 %	5	90.9000	91.0000	186	4	353	[+]
BCX	87.10 91.70	82.6000 100.8000	15:11 15:11 15:11 15:11	45 16 90 5	91,0000 91,0000 90,9000 90,9000	1 1 1 4	35 50 80 62	90.8000 90.7000 90.6000 89.8000	91.1000 91.4000 91.5000 91.8000	20 15 19 20	1 1 1 1
BIOMAXIMA	12,6000	15:19	109	12.75	-2.33 %	44	12.6000	12.7000	905	14	176	[+]
BMX	12.20 12.85	11.5000 14.0000	15:19 15:19 14:52 14:46	173 132 14 88	12,7000 12,7000 12,6000 12,6000	6 2 3 2	301 83 355 400	12.5000 12.4500 12.4000 12.3500	12.8000 12.8500 12.9000 12.9500	240 377 1334 478	3 4 3 3
BIOTON	3,8100	15:03	34	3.92	-2.81 %	7	3.8200	3.8800	605	66	257	[+]
BIO	3.77 3.94	3.5300 4.3100	14:56 14:56 14:39 14:20	400 397 371 368	3,8200 3,8500 3,8800 3,8800	1 2 4 2	966 1375 2855 4300	3.8100 3.8000 3.7900 3.7800	3.8900 3.9000 3.9100 3.9200	4938 5005 465 3139	3 2 2 3
BLOOBER	23,1500	15:09	153	24.10	-3.94 %	100	23.1500	23.4500	153	13	303	[+]
BLO	23.10 24.10	21.7000 26.5000	15:09 15:05 15:05 15:04	22 845 155 78	23,1500 23,5000 23,4500 23,1500	2 2 6 1	350 830 2598 8	23.1000 23.0500 23.0000 22.9000	23.5000 23.6000 23.6500 23.7000	425 500 2 3	1 1 1 1
BNPPL	114,5000	15:04	3	113.00	0.44 %	75	113.0000	114.5000	1	0	20	[+]
BNP	112.00 114.50	102.0000 124.0000	15:00 15:00 14:11 14:11	9 5 20 10	114,5000 114,5000 113,0000 113,0000	4 8 3 4	329 630 194 163	112.5000 112.0000 111.5000 111.0000	115.0000 115.5000 116.0000 117.0000	412 1109 2927 1311	5 2 13 5
BOGDANKA	20,4000	15:13	39	20.50	-0.97 %	75	20.3500	20.4000	1346	15	299	[+]
LWB	20.20 20.60	18.4600 22.5500	15:13 15:13 15:07 15:07	75 20 95 95	20,4000 20,4000 20,5000 20,5000	3 5 10 5	633 919 1580 395	20.3000 20.2500 20.2000 20.1500	20.5000 20.5500 20.6000 20.6500	809 20 428 1682	3 1 3 4
BOOMBIT	6,2800	15:10	30	6.48	-3.09 %	95	6.2800	6.4400	389	2	12	[+]
BBT	6.26 6.48	5.8400 7.1200	15:10 15:09 15:05 14:34	10 10 15 103	6,2800 6,2800 6,2800 6,2600	2 3 3 1	301 702 106 215	6.2600 6.2400 6.2000 6.1600	6.4600 6.5000 6.5200 6.5400	330 210 550 433	2 2 1 3
BORYSZEW	5,8800	14:45	1	5.90	-1.67 %	1000	5.9000	5.9200	4192	36	215	[+]
BRS	5.88 6.00	5.3200 6.4800	14:42 14:40 14:31 14:31	1 67 1 1	5,9200 5,9200 5,8800 5,9200	5 2 4 6	4169 3626 4678 3744	5.8800 5.8600 5.8400 5.8200	5.9400 5.9600 5.9800 6.0000	4869 2450 2000 4849	2 3 3 10
BOS	10,5000	15:12	2	10.50	-2.60 %	372	10.5000	10.5600	5144	15	154	[+]
BOS	10.40 10.76	9.4500 11.5400	15:01 14:52 14:28 14:27	20 25 10 1	10,5600 10,5600 10,5600 10,5600	3 4 6 5	1065 1030 2004 2018	10.4400 10.4200 10.4000 10.3800	10.5800 10.6000 10.6200 10.6600	3989 10 983 178	1 1 2 2
BOWIM	4,7200	13:35	2	4.65	0.85 %	3	4.6500	4.7000	3	3	15	[+]
BOW	4.60 4.75	4.1900 5.1000	13:35 13:35 13:35 13:35	3 3 3 3	4,7200 4,7200 4,7100 4,7000	1 1 2 3	3 3 6 628	4.6400 4.6300 4.6200 4.6100	4.7100 4.7200 4.7300 4.7500	6 892 150 155	2 2 1 4
BRAND24	59,4000	12:33	82	59.80	-0.34 %	5514	59.4000	59.8000	9505	0	18	[+]
B24	59.40 59.80	54.0000 65.6000	12:33 11:52 10:28 10:12	31 141 3 20	59,4000 59,4000 59,4000 59,4000	4 1 1 1	8000 1000 2 150	59.2000 59.0000 58.2000 58.0000	60.0000 60.4000 61.0000 61.4000	16424 300 75 1718	13 1 1 2
BUDIMEX	577,4000	15:20	40	578.60	-1.64 %	32	577.0000	577.4000	38	36	20 605	[+]
BDX	568.00 583.00	520.8000 636.4000	15:20 15:20 15:20 15:20	150 12 16 5	577,4000 577,4000 577,4000 577,4000	3 3 3 2	43 64 69 27	576.8000 576.6000 576.4000 576.2000	577.6000 577.8000 578.0000 578.2000	24 25 406 15	3 2 15 1
BUMECH	24,7500	15:18	50	25.70	-3.70 %	48	24.6500	24.7500	309	42	1 033	[+]
BMC	24.15 25.95	23.1500 28.2500	15:18 15:18 15:18 15:18	235 12 28 5	24,7500 24,8000 24,8000 24,8000	1 1 2 1	40 40 1000 500	24.6000 24.5500 24.5000 24.4500	24.8000 24.8500 24.9000 24.9500	910 273 372 1043	2 3 5 3
CAPITEA	0,3850	15:08	70000	0.39	-1.16 %	2833	0.3805	0.3870	7800	121	46	[+]
CAP	0.38 0.39	0.3510 0.4280	13:49 13:49 13:49 13:35	187 140 2673 9856	0,3885 0,3880 0,3880 0,3780	1 1 1 2	513 3000 3725 18144	0.3800 0.3790 0.3785 0.3780	0.3875 0.3880 0.3885 0.3895	290 2693 3913 7418	1 1 1 2
CAPTORTX	49,8000	15:19	50	50.00	-3.11 %	48	49.8000	50.0000	40	12	580	[+]
CTX	48.10 51.40	45.0000 55.0000	15:18 15:16 15:16 15:16	119 400 401 100	49,8000 49,8000 50,2000 50,2000	1 1 1 1	125 40 64 33	49.7000 49.5000 49.4000 49.3000	50.2000 50.4000 50.8000 51.0000	100 117 400 293	1 2 1 3
CASPAR	3,9600	09:00	1	3.96	0.00 %	2100	3.8000	3.9600	52	0	0	[+]
CSR	3.96 3.96	3.5800 4.3400	17:00 16:38 15:27 09:00	2 500 3 26	3,9600 3,8400 3,8400 3,9600	1 1 1 2	10 730 246 21	3.7000 3.6800 3.6600 3.6000	3.9800 4.0000 4.1000 4.1600	2000 1188 2756 500	1 2 3 1
CAVATINA	14,4000	12:38	5	14.20	0.00 %	444	14.2000	14.4000	64	0	6	[+]
CAV	14.20 14.40	12.8000 15.6000	10:35 17:00 17:00 16:11	400 31 49 503	14,2000 14,4000 14,4000 14,2000	3 5 1 2	86 676 7 200	14.1000 14.0000 13.9500 13.9000	14.5000 14.6000 14.7000 14.7500	100 620 119 82	1 2 2 1
CCC	138,7500	15:19	30	139.00	-0.36 %	156	138.7500	138.8500	198	142	19 646	[+]
CCC	136.85 139.65	125.1000 152.9000	15:19 15:19 15:19 15:19	93 100 27 1	138,8000 138,8000 138,8000 138,8000	1 3 2 1	125 282 132 500	138.7000 138.6500 138.6000 138.5000	138.9000 138.9500 139.0000 139.0500	101 165 645 127	2 2 6 2
CDPROJEKT	227,5000	15:19	11	226.10	-0.13 %	105	227.5000	227.6000	220	126	28 466	[+]
CDR	223.20 228.50	203.5000 248.7000	15:19 15:19 15:19 15:19	3 13 41 31	227,5000 227,5000 227,5000 227,5000	3 3 5 4	251 150 102 253	227.4000 227.3000 227.2000 227.1000	227.7000 227.8000 227.9000 228.0000	223 180 119 571	8 6 4 8
CDRL	9,5500	11:32	820	9.55	0.00 %	850	9.1000	9.5500	950	1	8	[+]
CDL	9.55 9.55	8.6000 10.5000	11:32 11:32 09:02 09:02	17 6 2 2	9,5500 9,5500 9,5500 9,5500	3 1 2 1	250 2 9 77	9.0000 8.9000 8.8000 8.2000	9.6000 10.0000 10.2000 10.3000	679 10 62 1391	1 1 1 1
CELTIC	2,6900	15:13	500	2.69	0.00 %	187	2.6200	2.6900	222	3	9	[+]
CPD	2.61 2.70	2.4300 2.9500	15:08 15:08 15:05 15:00	13 62 5 38	2,6200 2,6200 2,6900 2,6200	1 3 1 1	974 5900 121 507	2.6100 2.6000 2.5900 2.5300	2.7000 2.7800 2.7900 2.9400	2800 520 120 610	1 1 1 1
CEZ	224,4000	14:17	31	225.00	-0.80 %	500	224.2000	225.8000	500	0	21	[+]
CEZ	224.40 225.00	202.6000 247.4000	13:52 12:20 12:03 12:03	6 6 2 30	224,6000 224,6000 225,0000 225,0000	2 1 1 1	514 2500 7 2	224.0000 223.8000 222.4000 222.0000	226.0000 226.6000 228.0000 228.8000	540 2500 70 13	2 1 3 1
CIGAMES	2,9650	15:19	21	3.00	-2.15 %	4291	2.9650	2.9800	1740	209	621	[+]
CIG	2.94 3.03	2.7000 3.2900	15:19 15:19 15:19 15:18	9 500 121 500	2,9700 2,9800 2,9700 2,9850	4 2 5 2	2009 4500 15660 1750	2.9600 2.9550 2.9500 2.9450	2.9850 2.9900 2.9950 3.0000	925 2136 1000 9051	2 3 1 5
CLNPHARMA	20,2500	15:19	12	20.85	-2.88 %	110	20.0500	20.2500	127	30	602	[+]
CLN	19.62 20.95	18.7800 22.9000	15:18 15:18 15:18 15:17	4 80 20 5	20,0500 20,0500 20,0500 20,2500	2 1 1 3	3096 12 2115 12	20.0000 19.9600 19.9400 19.9000	20.3000 20.3500 20.4000 20.4500	343 200 1968 1933	4 1 5 3
CLOUD	58,0000	10:57	17	58.00	2.84 %	95	56.0000	57.8000	45	0	20	[+]
CLD	53.80 58.00	52.2000 63.8000	10:57 10:57 10:39 10:06	2 1 100 7	57,0000 56,2000 56,0000 55,8000	1 1 1 5	135 50 98 238	55.8000 54.2000 54.0000 53.8000	58.0000 58.4000 59.0000 59.4000	1183 131 156 105	4 2 2 2
COALENERG	2,8400	15:19	1197	2.63	9.23 %	933	2.8000	2.8400	3093	354	969	[+]
CLE	2.62 2.85	2.3700 2.8900	15:19 15:19 15:19 15:15	1870 500 433 9	2,8300 2,8200 2,8200 2,8000	1 1 1 1	2698 1478 1000 1200	2.7800 2.7600 2.7500 2.7400	2.8500 2.8600 2.8700 2.8800	8309 2100 3968 18044	6 2 2 6
COGNOR	5,2300	15:19	2000	5.40	-21.71 %	3740	5.2150	5.2300	7303	5 969	31 294	[+]
COG	5.18 5.40	4.8600 5.9400	15:19 15:19 15:19 15:19	490 510 250 500	5,2300 5,2250 5,2300 5,2350	3 4 45 7	1949 8099 58116 5756	5.2100 5.2050 5.2000 5.1950	5.2350 5.2400 5.2450 5.2500	3890 2583 2000 4260	2 1 1 2
COLUMBUS	5,9300	15:10	12	6.04	-1.00 %	138	5.9400	5.9600	150	35	207	[+]
CLC	5.90 6.04	5.4400 6.6400	15:06 15:01 15:01 15:01	150 500 98 120	5,9600 5,9600 5,9600 5,9600	1 3 2 6	283 1743 3792 318	5.9200 5.9100 5.9000 5.8900	5.9700 5.9800 6.0000 6.0100	33 35 352 2	2 2 2 1
COMP	53,6000	15:07	3	55.40	-3.25 %	26	53.6000	53.8000	37	3	150	[+]
CMP	53.20 56.00	49.9000 60.8000	14:58 14:58 14:56 14:27	21 17 29 3	53,6000 53,6000 53,8000 53,8000	2 5 6 3	126 252 381 276	53.4000 53.2000 53.0000 52.8000	54.0000 54.4000 54.6000 54.8000	451 186 315 297	6 2 5 6
COMPERIA	7,0500	15:13	24	8.40	-19.89 %	216	6.9000	7.0500	524	12	91	[+]
CPL	6.90 8.40	6.8500 8.3500	15:13 15:13 14:57 13:07	462 711 170 290	7,0500 7,0500 6,9000 7,0500	4 1 1 1	622 1200 2000 1350	6.8500 6.8000 6.5500 6.5000	7.1000 7.2500 7.6000 7.7000	1100 66 1100 1599	1 1 1 1
COMPREMUM	0,9200	13:52	348	0.98	-5.74 %	1500	0.9220	0.9340	6584	43	39	[+]
CPR	0.90 0.98	0.8800 1.0700	13:08 13:08 12:27 11:38	9545 2555 20 2000	0,9100 0,9120 0,9380 0,9340	2 1 3 1	8050 5000 4873 2500	0.9200 0.9140 0.9100 0.9080	0.9360 0.9400 0.9500 0.9760	30 8000 10300 9014	1 1 2 3
CORMAY	0,3870	15:06	5020	0.39	-2.03 %	30	0.3740	0.3850	30	129	48	[+]
CRM	0.36 0.39	0.3490 0.4250	15:06 15:06 15:06 15:06	4800 30 30 30	0,3870 0,3870 0,3870 0,3870	1 1 1 1	30 30 30 30	0.3730 0.3720 0.3710 0.3700	0.3860 0.3870 0.3900 0.3920	2474 17556 60 700	3 1 2 1
CREEPYJAR	409,0000	15:12	7	410.00	-2.39 %	23	409.0000	415.0000	109	0	88	[+]
CRJ	406.00 415.00	369.0000 451.0000	15:12 15:12 15:11 14:59	1 2 2 1	411,0000 412,0000 412,0000 412,0000	1 3 2 2	1 13 13 11	408.0000 407.0000 406.0000 405.0000	416.0000 418.0000 419.0000 420.0000	8 33 19 244	1 1 2 2
CREOTECH	351,5000	15:19	16	354.00	-3.03 %	953	351.5000	352.0000	5	10	3 571	[+]
CRI	343.50 355.50	319.0000 389.0000	15:19 15:17 15:17 15:15	13 5 14 4	351,5000 352,0000 351,5000 351,5000	3 2 2 1	107 15 65 10	351.0000 350.0000 349.0000 348.5000	352.5000 353.0000 353.5000 354.0000	12 23 19 15	1 2 2 1
CYBERFLKS	177,0000	15:17	15	178.80	-0.90 %	11	176.6000	177.2000	50	5	822	[+]
CBF	175.40 179.00	161.0000 196.6000	15:17 15:17 15:17 15:17	9 10 21 3	177,0000 177,0000 177,0000 177,0000	3 4 4 3	6 127 28 19	176.4000 176.2000 176.0000 175.8000	177.4000 177.6000 177.8000 178.0000	6 151 13 88	1 4 2 1
CYFRPLSAT	11,6000	15:19	247	11.65	-0.56 %	10632	11.6000	11.6050	2898	1 440	16 666	[+]
CPS	11.46 11.76	10.4850 12.8150	15:19 15:19 15:19 15:19	1103 250 493 3800	11,6000 11,6000 11,6000 11,6000	1 3 2 1	26 337 1132 200	11.5950 11.5900 11.5850 11.5800	11.6100 11.6150 11.6200 11.6250	1622 2144 692 1145	3 4 1 4
DADELO	55,0000	15:03	66	54.80	0.00 %	130	54.4000	54.6000	66	4	213	[+]
DAD	54.00 56.00	49.4000 60.2000	15:03 15:00 14:49 14:49	17 5 30 20	55,0000 55,6000 55,0000 55,6000	8 2 3 3	733 4 679 242	54.0000 53.8000 53.6000 53.4000	55.0000 55.6000 55.8000 56.0000	2135 62 105 278	2 1 1 4
DATAWALK	88,5500	15:19	79	90.37	-2.14 %	10	88.3000	88.5500	7	8	678	[+]
DAT	86.20 90.37	81.3400 99.4000	15:19 15:18 15:18 15:16	1 3 2 34	88,4200 88,5000 88,5000 88,5000	1 1 1 1	20 111 154 12	88.1400 88.1300 88.1100 88.1000	88.8900 88.9500 88.9800 88.9900	9 61 41 67	1 1 1 2
DBENERGY	10,7000	13:10	22	10.80	-0.93 %	78	10.7000	11.0000	20	0	0	[+]
DBE	10.70 10.80	9.7200 11.8500	13:10 13:10 14:50 14:46	15 5 48 35	10,7000 10,8000 10,8000 10,8000	3 2 1 1	30 175 55 95	10.6000 10.5000 10.4500 10.4000	11.1000 11.2000 11.3000 11.3500	280 110 10 50	3 2 1 1
DEBICA	81,5000	15:07	24	81.50	0.00 %	7	81.3000	81.5000	352	1	47	[+]
DBC	81.10 81.50	73.4000 89.6000	15:03 14:41 13:42 12:47	18 1 10 65	81,2000 81,1000 81,2000 81,1000	3 3 1 1	59 262 200 200	81.1000 81.0000 80.9000 80.7000	81.6000 81.7000 81.8000 81.9000	226 200 1 213	1 1 1 3
DECORA	69,6000	15:16	14	70.60	-0.85 %	9	69.2000	69.6000	106	0	33	[+]
DCR	69.00 70.60	63.6000 77.6000	15:08 14:59 14:57 14:18	1 20 6 20	69,6000 69,2000 69,0000 69,0000	3 3 4 6	62 74 44 84	68.8000 68.6000 68.4000 68.2000	70.4000 70.6000 71.0000 71.2000	51 319 59 153	1 2 2 3
DEKPOL	79,6000	15:18	100	83.00	-4.10 %	32	79.2000	79.8000	81	7	576	[+]
DEK	77.40 83.00	74.8000 91.2000	15:13 15:01 15:01 14:54	10 28 60 20	79,8000 79,2000 79,4000 79,8000	1 2 1 2	442 312 240 28	79.0000 78.8000 78.6000 78.0000	80.0000 81.4000 82.0000 82.8000	276 20 52 210	2 1 1 1
DELKO	6,8000	12:58	270	6.90	-1.16 %	1812	6.8000	6.8800	541	5	34	[+]
DEL	6.80 6.92	6.2200 7.5800	12:57 12:18 12:18 12:18	37 500 500 291	6,8000 6,8200 6,8200 6,8400	3 4 4 4	1009 1350 885 1259	6.7800 6.7600 6.7400 6.7200	6.9000 6.9200 6.9400 6.9600	1000 1555 3623 1147	1 4 8 2
DEVELIA	7,8300	15:19	290	8.37	-7.56 %	540	7.7800	7.8400	531	448	3 582	[+]
DVL	7.71 8.38	7.5400 9.2000	15:19 15:19 15:19 15:19	210 1800 393 315	7,7900 7,8000 7,8100 7,8100	1 1 1 3	405 1110 30 1589	7.7700 7.7600 7.7400 7.7300	7.8500 7.8600 7.8700 7.8800	1141 214 1045 3550	2 1 1 3
DGA	29,2000	14:41	1	29.50	0.69 %	4	28.3000	29.2000	99	0	8	[+]
DGA	28.20 29.50	26.6000 32.4000	14:18 14:17 13:59 09:53	1 1 1 1	29,1000 29,1000 28,3000 29,1000	1 1 1 1	148 333 202 500	28.2000 27.3000 27.2000 27.0000	29.4000 29.5000 29.8000 30.0000	200 99 271 264	1 1 2 3
DIAG	175,2500	15:19	10	178.00	-0.65 %	61	175.2000	175.2500	8	44	7 715	[+]
DIA	174.30 179.85	160.2000 195.8000	15:19 15:19 15:19 15:19	7 37 26 16	175,2000 175,1500 175,1500 175,1500	5 1 4 1	81 36 419 16	175.0000 174.8500 174.8000 174.7500	175.6500 176.0500 176.3000 176.4000	32 397 5 57	1 1 1 1
DIGITANET	110,8000	15:19	15	111.00	-0.18 %	63	110.6000	111.0000	195	17	1 897	[+]
DIG	109.00 111.80	99.9000 122.0000	15:13 15:13 15:13 15:12	1 4 8 5	110,6000 110,6000 110,6000 111,0000	1 5 1 2	5 71 110 150	110.2000 110.0000 109.6000 109.4000	111.2000 111.4000 111.6000 111.8000	49 74 10 95	2 2 1 2
DINOPL	42,2500	15:20	73	41.39	0.76 %	795	42.2300	42.2500	474	2 318	97 060	[+]
DNP	41.06 42.49	37.2600 45.5200	15:20 15:19 15:19 15:19	303 171 285 319	42,2500 42,2500 42,2500 42,2500	4 1 1 1	1091 250 500 190	42.2200 42.2100 42.2000 42.1900	42.2600 42.2700 42.2800 42.2900	822 1191 1454 475	2 3 7 3
DMGROUP	3,1700	12:00	5	3.17	0.00 %	95	3.1200	3.1600	499	0	0	[+]
DMG	3.17 3.17	2.8600 3.4800	09:09 09:09 09:09 09:09	2 2 2 2	3,1700 3,1700 3,1700 3,1700	1 1 3 1	10 10 18 4	3.1000 3.0800 3.0700 3.0600	3.1700 3.1800 3.2000 3.2200	2633 5594 1512 15	2 3 1 2
DOMDEV	264,0000	15:15	1	264.00	0.00 %	37	262.5000	264.0000	4	2	459	[+]
DOM	259.00 265.50	238.0000 290.0000	15:11 15:08 15:07 14:56	5 2 1 2	262,5000 264,5000 264,0000 264,5000	4 3 2 5	306 25 20 96	262.0000 261.0000 260.5000 260.0000	265.0000 265.5000 266.0000 266.5000	54 60 28 29	2 2 3 2
DRAGOENT	25,2000	15:14	20	25.00	-4.91 %	99	24.6000	25.2000	51	1	19	[+]
DGE	24.40 25.40	22.5000 27.5000	14:56 14:56 14:32 14:08	4 56 19 2	25,2000 25,1000 25,0000 25,0000	3 1 4 2	6 57 129 8	24.5000 24.4000 24.3000 24.2000	25.4000 25.6000 25.7000 25.8000	55 2 75 2	1 1 1 1
ECHO	5,8600	15:17	17	5.92	0.00 %	310	5.8200	5.8600	4236	42	248	[+]
ECH	5.80 5.92	5.3400 6.5000	15:17 15:17 15:16 15:16	795 200 40 500	5,8600 5,8400 5,8200 5,8200	19 6 6 5	20254 1634 7596 809	5.8000 5.7800 5.7600 5.7400	5.8800 5.9000 5.9200 5.9400	17525 8944 2768 6370	4 3 2 3
EDINVEST	6,7000	15:13	10	6.86	-4.01 %	1213	6.7000	6.9400	10	1	9	[+]
EDI	6.70 6.98	6.1800 7.5400	15:09 15:07 15:07 15:07	284 129 49 40	6,7600 6,7000 6,7000 6,7000	2 1 1 1	8 95 240 310	6.6200 6.5600 6.5200 6.5000	6.9600 6.9800 7.0000 7.0400	30 719 8447 226	3 3 4 1
ELEKTROTI	46,5000	15:19	30	46.90	-1.48 %	16	46.4000	46.5000	205	10	463	[+]
ELT	46.10 47.30	42.2500 51.5000	15:19 15:18 15:16 15:15	20 1 15 5	46,5000 46,5000 46,5000 46,4000	1 3 4 1	20 25 506 41	46.3500 46.3000 46.2000 46.1500	46.5500 46.6000 46.6500 46.7000	402 20 50 417	5 1 2 2
ELKOP	2,0200	11:34	99	2.00	0.00 %	370	1.9700	2.0200	1699	4	8	[+]
EKP	1.97 2.02	1.8000 2.2000	11:33 11:27 09:58 09:57	31 530 200 200	1,9700 2,0000 2,0200 2,0200	2 1 1 1	1402 405 6 1500	1.9600 1.9500 1.9400 1.9300	2.0300 2.0400 2.0900 2.1100	2389 1272 8 135	2 1 1 1
ENEA	20,3000	15:18	152	20.32	-2.12 %	660	20.2800	20.3800	1906	247	4 984	[+]
ENA	19.84 20.54	18.2900 22.3400	15:18 15:18 15:18 15:18	242 70 67 378	20,3000 20,3000 20,3200 20,3200	4 2 2 4	3682 588 2450 3250	20.2600 20.2400 20.2200 20.2000	20.4000 20.4200 20.4400 20.4600	1296 344 1388 4398	2 2 4 5
ENELMED	18,5000	11:24	1	18.50	2.78 %	20	17.8000	18.4000	440	1	9	[+]
ENE	18.00 18.50	16.7000 20.2000	11:21 11:21 09:00 09:00	325 50 6 14	18,0000 18,0000 18,5000 18,5000	2 1 1 1	438 150 72 4	17.6000 17.4000 17.3000 17.2000	18.5000 19.0000 19.3000 19.5000	293 240 201 151	4 3 1 2
ENERGA	16,9800	15:05	54	16.72	-2.08 %	417	16.9200	17.0000	119	23	379	[+]
ENG	16.62 17.22	15.0600 18.3800	14:43 14:43 14:37 14:28	11 189 5 6	16,9600 16,9600 16,9600 16,9600	2 2 2 1	795 971 215 870	16.9000 16.8400 16.8200 16.7800	17.0600 17.0800 17.1800 17.2000	546 188 182 10	1 2 2 1
ENERGOINS	2,7700	15:00	250	2.61	3.75 %	4	2.7100	2.7600	2000	47	128	[+]
ENI	2.55 2.78	2.3500 2.8700	14:58 14:57 14:57 14:54	90 10 50 2079	2,7700 2,7700 2,7700 2,7000	1 1 1 1	800 800 315 2000	2.6800 2.6700 2.6600 2.6500	2.7700 2.7800 2.7900 2.8000	4729 2943 1200 3290	2 3 2 3
ENTER	51,4000	15:10	10	51.50	-0.58 %	42	51.4000	51.5000	236	3	163	[+]
ENT	50.90 51.70	46.3500 56.6000	14:47 14:46 14:39 14:39	5 8 1 10	51,5000 51,4000 51,4000 51,4000	1 2 2 7	200 65 47 227	51.3000 51.2000 51.1000 51.0000	51.7000 51.9000 52.0000 52.2000	96 202 471 7708	1 2 2 2
EQUNICO	0,9380	13:42	100	0.88	9.07 %	144	0.8820	0.9360	2000	41	37	[+]
EQU	0.84 0.96	0.7940 0.9700	12:21 11:26 11:26 11:26	60 1394 1800 2000	0,9400 0,9600 0,9580 0,9500	1 1 2 3	800 7621 2217 11150	0.8800 0.8700 0.8380 0.8360	0.9380 0.9400 0.9580 0.9600	3900 5554 2090 2898	1 3 2 2
ERBUD	27,8000	14:36	25	27.80	-0.36 %	1	27.6500	27.8000	177	1	28	[+]
ERB	27.50 27.80	25.0500 30.5500	13:59 13:59 13:59 13:56	274 67 59 1	27,8000 27,7000 27,7000 27,7000	2 5 1 3	194 487 37 392	27.6000 27.5000 27.4500 27.4000	27.9000 28.0000 28.0500 28.1000	1 138 25 100	1 2 1 1
ERG	42,0000	17:00	2	0.00	0.00 %	193	40.0000	42.0000	300	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	15:08 15:08 14:20 09:02	48 32 180 2	41,0000 41,0000 42,0000 43,0000	1 0 0 0	1 0 0 0	35.0000 0.0000 0.0000 0.0000	43.0000 43.8000 45.0000 46.0000	36 300 510 746	1 1 2 1
ESOTIQ	36,0000	15:12	5	35.50	-0.28 %	100	35.8000	36.0000	965	0	5	[+]
EAH	35.50 36.20	32.0000 39.0000	11:26 11:08 10:43 10:34	30 3 1 30	36,0000 36,2000 35,9000 36,0000	1 2 2 3	48 300 67 246	35.5000 35.4000 35.3000 35.1000	36.2000 36.3000 36.5000 36.6000	44 70 470 50	2 2 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	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	1,8200	14:45	40	1.95	-3.70 %	1189	1.8100	1.8400	1886	100	187	[+]
EUC	1.76 1.95	1.7550 2.1300	14:06 14:06 14:03 14:02	50 10 2960 2000	1,8500 1,8500 1,8200 1,8200	2 1 2 2	644 300 8474 2000	1.8000 1.7800 1.7750 1.7700	1.8500 1.8650 1.8700 1.8750	1929 2600 4079 5000	2 2 1 1
EUROCASH	7,8000	15:17	2	7.76	-1.14 %	263	7.7800	7.8000	750	72	556	[+]
EUR	7.66 7.82	6.9850 8.5350	15:15 15:12 15:11 15:11	2 3 3 50	7,8000 7,8000 7,7850 7,7850	2 1 2 5	20 150 244 3752	7.7750 7.7700 7.7650 7.7600	7.8050 7.8100 7.8150 7.8200	167 120 241 537	2 2 3 3
EUROHOLD	3,0000	09:45	3000	0.00	0.00 %	5	2.8200	3.1200	12	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	16:24 16:24 12:40 10:13	100 1647 1000 15	3,0000 3,0000 3,0000 3,0000	1 1 1 1	300 462 7 259	2.8000 2.7800 2.7400 2.5400	3.1400 3.1600 3.2000 3.2400	8 420 252 1299	2 1 2 1
EUROTEL	26,8000	15:04	32	27.50	-2.90 %	55	26.6000	26.8000	279	4	109	[+]
ETL	26.50 27.50	24.8000 30.2000	15:04 14:59 14:46 14:43	23 130 37 10	26,8000 26,8000 26,8000 26,8000	6 2 3 2	269 214 151 272	26.5000 26.4000 26.3000 26.2000	26.9000 27.0000 27.2000 27.3000	111 525 112 100	1 4 2 1
FABRITY	25,6000	15:17	22	27.00	-1.92 %	158	25.6000	26.9000	18	2	61	[+]
FAB	25.60 27.00	24.3000 29.7000	15:16 15:13 15:13 15:13	175 176 20 73	26,5000 26,0000 25,9000 25,8000	2 1 1 3	325 11 124 187	25.3000 25.2000 25.1000 25.0000	27.0000 27.5000 27.8000 27.9000	14 159 20 556	1 1 1 1
FASING	12,3000	09:30	245	12.30	-1.60 %	981	12.1000	12.5000	116	0	4	[+]
FSG	12.30 12.30	11.1000 13.5000	09:30 15:10 15:10 15:10	105 2 2 2	12,3000 12,5000 12,5000 12,5000	2 2 1 3	825 239 1111 700	12.0000 11.8000 11.7000 11.6000	12.6000 12.7000 12.8000 13.0000	596 1800 1548 872	1 4 2 4
FEERUM	12,6000	11:53	1	12.80	-1.56 %	660	11.5000	12.0500	630	1	8	[+]
FEE	11.95 12.80	11.5500 14.0500	11:47 09:00 17:00 13:17	660 2 2 1000	11,9500 12,8000 12,8000 12,4500	1 1 1 2	5 426 7 420	11.4500 10.6000 8.0000 5.1000	12.4000 12.6000 12.7500 12.8000	298 159 200 332	1 2 2 3
FERRO	29,1000	15:18	19	29.70	-1.36 %	212	29.0000	29.1000	110	12	357	[+]
FRO	28.80 29.70	26.8000 32.6000	15:18 15:18 15:18 15:18	38 99 50 30	29,0000 29,0000 29,0000 29,0000	5 9 3 6	421 590 83 501	28.9000 28.8000 28.7000 28.6000	29.2000 29.3000 29.5000 29.6000	37 100 141 503	2 1 4 3
FMG	86,6000	09:59	1	0.00	0.00 %	6	78.6000	86.2000	11	0	0	[+]
FMG	0.00 0.00	78.0000 95.2000	17:00 14:19 13:37 13:18	1 5 1 7	79,8000 82,4000 82,4000 79,4000	1 1 1 2	13 24 70 39	78.4000 78.0000 77.4000 76.0000	86.4000 86.6000 87.0000 87.8000	15 70 13 29	1 2 2 1
FON	0,2600	14:05	552	0.26	0.00 %	2848	0.2600	0.2630	9141	26	7	[+]
FON	0.25 0.26	0.2370 0.2890	13:52 11:04 10:40 10:40	6600 859 1500 5217	0,2600 0,2630 0,2630 0,2630	1 2 2 1	5900 2768 9000 4000	0.2540 0.2530 0.2520 0.2510	0.2640 0.2650 0.2680 0.2700	15330 7886 4515 5000	2 1 1 1
FORTE	24,0000	15:02	75	24.10	-0.41 %	1	23.9000	24.1000	333	2	58	[+]
FTE	23.90 24.10	21.7000 26.5000	14:54 14:37 14:35 14:26	200 120 45 150	24,0000 23,9000 23,9000 24,0000	2 3 5 6	306 145 280 776	23.8000 23.7000 23.6000 23.5000	24.2000 24.3000 24.4000 24.5000	211 201 342 1046	2 4 4 6
GAMEOPS	12,7200	15:18	135	13.20	-6.19 %	88	12.7200	12.7800	200	21	263	[+]
GOP	12.20 13.20	11.8800 14.5200	15:18 15:03 15:02 14:59	215 7 18 10	12,7200 12,8000 12,8000 12,8000	4 1 1 2	350 100 100 130	12.6200 12.6000 12.5600 12.4800	12.8000 12.8400 12.8600 13.0600	93 22 750 621	1 1 1 2
GAMFACTOR	7,7600	15:19	200	7.60	1.84 %	290	7.5600	7.7600	87	4	31	[+]
GIF	7.48 7.80	6.8400 8.3600	15:18 15:17 15:17 15:16	22 10 10 10	7,7400 7,5600 7,7600 7,7400	2 1 2 1	205 250 795 885	7.5400 7.5200 7.5000 7.4800	7.8000 7.8600 7.9800 8.0000	643 85 235 300	1 2 2 1
GENOMTEC	4,4900	14:16	10	4.60	-2.29 %	62	4.4050	4.4900	427	44	195	[+]
GMT	4.26 4.61	4.1400 5.0600	14:16 13:30 13:19 13:19	453 110 20 170	4,4900 4,4900 4,4900 4,4900	3 1 1 1	1710 1723 50 500	4.4000 4.3550 4.3400 4.3350	4.5000 4.5250 4.5700 4.5800	1000 14 1962 1000	1 1 2 1
GETIN	0,5520	15:18	1100	0.56	-2.47 %	1068	0.5520	0.5610	4480	212	118	[+]
GTN	0.55 0.57	0.5020 0.6120	15:18 15:10 15:00 14:59	900 100 23074 3216	0,5520 0,5520 0,5520 0,5520	2 12 5 2	20099 58665 42070 10956	0.5510 0.5500 0.5480 0.5470	0.5630 0.5640 0.5660 0.5680	10000 722 6000 3498	1 1 1 2
GOBARTO	21,1000	15:06	4	21.10	-5.80 %	296	21.1000	21.2000	500	1	21	[+]
GOB	21.10 21.10	19.0000 23.2000	15:06 15:06 15:00 15:00	100 106 50 40	21,1000 21,1000 21,1000 21,1000	4 1 1 1	630 2 2 200	21.0000 20.5000 20.1000 20.0000	22.6000 23.3000 23.4000 23.5000	770 100 1915 722	1 1 3 3
GPW	61,3500	15:19	1	62.80	-2.39 %	108	61.2000	61.4000	284	54	3 315	[+]
GPW	61.20 62.80	56.5500 69.0500	15:19 15:19 15:18 15:18	1 1 37 14	61,4000 61,3500 61,2500 61,2500	6 2 7 15	171 52 866 1113	61.1500 61.1000 61.0500 61.0000	61.4500 61.5000 61.5500 61.6000	629 663 610 929	4 8 4 3
GREENX	1,9130	15:09	190	1.93	-1.80 %	1823	1.9030	1.9140	1960	156	298	[+]
GRX	1.90 1.93	1.7360 2.1200	15:09 15:08 15:06 15:01	10 490 10 90	1,9130 1,9030 1,9040 1,9140	1 3 9 1	1000 2135 12612 12	1.9020 1.9010 1.9000 1.8930	1.9150 1.9170 1.9180 1.9200	608 25 7630 2803	2 1 1 2
GRENEVIA	3,1650	15:19	1027	3.20	-1.71 %	1000	3.1650	3.1950	1632	41	131	[+]
GEA	3.16 3.20	2.8800 3.5200	15:19 15:19 15:19 15:09	704 244 112 500	3,1650 3,1700 3,1700 3,1700	2 4 3 2	1000 704 1455 1400	3.1600 3.1500 3.1400 3.1300	3.2000 3.2100 3.2200 3.2250	7655 1006 1000 12	3 2 1 3
GRODNO	10,0500	15:09	29	10.00	0.00 %	31	10.0500	10.1500	487	4	35	[+]
GRN	10.00 10.05	9.0000 11.0000	15:09 12:28 12:28 10:25	371 129 1 1300	10,0500 10,0500 10,0500 10,0500	6 1 2 2	927 2 1200 5	10.0000 9.9200 9.9000 9.8800	10.2500 10.3000 10.3500 10.4000	15 1003 68 140	1 2 1 3
GRUPAAZOTY	18,4200	15:19	50	18.11	1.32 %	1017	18.4100	18.4800	989	133	2 439	[+]
ATT	18.07 18.58	16.3000 19.9200	15:18 15:18 15:17 15:16	3 49 2 300	18,4800 18,4800 18,4800 18,4600	2 2 2 1	670 290 2790 434	18.3800 18.3600 18.3500 18.3400	18.5000 18.5100 18.5200 18.5300	100 654 290 222	1 2 2 1
GTC	3,4200	15:14	222	3.46	-5.00 %	12	3.4300	3.4700	12	4	15	[+]
GTC	3.42 3.50	3.1200 3.8000	15:14 15:14 15:14 15:14	3 3 3 3	3,4300 3,4300 3,4500 3,4500	1 4 2 3	2768 2509 803 556	3.4200 3.4000 3.3900 3.3800	3.4900 3.5000 3.5100 3.5500	3 7513 3 2500	1 1 1 1
HANDLOWY	100,6000	15:19	20	102.20	-1.37 %	3559	100.2000	100.6000	551	16	1 619	[+]
BHW	100.40 102.60	92.0000 112.4000	15:18 15:18 15:18 15:18	10 4 32 17	100,4000 100,4000 100,4000 100,4000	37 7 8 2	2352 761 514 110	100.0000 99.9000 99.8000 99.7000	100.8000 101.0000 101.2000 101.4000	303 70 1150 293	6 1 7 5
HARPER	5,2400	11:59	10	5.28	-0.76 %	1910	5.2200	5.2400	1305	1	5	[+]
HRP	5.24 5.28	4.7600 5.8000	11:40 11:40 11:40 09:00	555 370 75 5	5,2400 5,2400 5,2800 5,2800	2 2 1 1	274 1005 110 265	5.2000 5.1800 5.1600 5.1400	5.3000 5.3600 5.4800 5.5200	135 1400 403 15	1 1 3 1
HELIO	27,2000	13:54	67	27.20	-1.09 %	43	27.2000	28.0000	50	0	3	[+]
HEL	27.20 27.80	24.5000 29.9000	13:33 10:09 09:02 16:20	42 1 10 10	27,2000 27,8000 27,2000 27,5000	2 4 1 1	34 525 80 9	27.1000 27.0000 26.6000 26.5000	28.2000 28.3000 28.4000 28.5000	32 302 236 594	1 2 2 2
HERCULES	1,2700	15:02	48	1.30	-3.05 %	3543	1.2700	1.3100	2986	2	2	[+]
HRS	1.27 1.31	1.1700 1.4300	11:11 11:11 11:11 10:36	4 96 1400 15	1,3100 1,3100 1,3050 1,2700	1 1 1 1	1276 2000 2000 6200	1.2600 1.2500 1.2450 1.2400	1.3200 1.3250 1.3400 1.3450	1284 1000 6850 5000	2 1 2 1
HUUUGE	22,6000	14:32	44	22.40	-2.80 %	4	22.5000	22.6000	190	13	281	[+]
HUG	22.25 22.75	20.2000 24.6000	14:32 14:32 14:32 14:32	75 50 75 185	22,6000 22,6000 22,5500 22,5500	1 1 1 1	1239 1410 74 723	22.4500 22.4000 22.3500 22.3000	22.6500 22.7000 22.7500 22.8500	64 246 620 1148	1 1 2 2
HYDROTOR	15,1500	15:09	496	15.15	0.00 %	495	15.0000	15.2000	85	1	12	[+]
HDR	15.00 15.15	13.6500 16.6500	15:09 11:07 09:09 09:00	57 40 200 3	15,1500 15,1500 15,0000 15,1500	1 2 1 1	200 600 507 1	14.9500 14.9000 14.8000 14.4000	15.2500 15.3000 15.3500 15.5000	493 100 150 554	3 1 1 2
IBSM	59,4000	09:02	1	59.40	0.00 %	4	57.6000	59.4000	31	0	0	[+]
IBS	59.40 59.40	53.6000 65.2000	09:02 09:02 09:02 09:00	1 1 1 1	59,4000 59,4000 59,4000 59,4000	1 2 1 1	1 61 140 1	57.4000 57.2000 57.0000 50.6000	59.6000 59.8000 64.8000 68.0000	7 135 8 25	1 1 1 1
IDMSAPL	0,5400	15:17	53	0.54	0.00 %	1000	0.5400	0.5500	14989	0	0	[+]
IDM	0.54 0.54	0.4860 0.5900	12:16 09:00 09:49 16:31	105 50 13 1000	0,5400 0,5400 0,5400 0,5400	2 1 1 1	15120 1837 300 11	0.5000 0.4900 0.3500 0.0180	0.5600 0.5800 0.5950 0.6350	94 20 3330 2500	1 1 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	4175	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 1 250000	5.0500 4.8000 3.0000 0.0320	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	27,2000	15:13	11	27.40	-1.09 %	3	27.2500	27.5000	72	1	38	[+]
IFI	27.20 27.90	24.7000 30.1000	15:13 15:13 14:53 14:51	2 2 10 124	27,4000 27,4500 27,5000 27,5000	2 1 1 2	49 50 92 86	27.2000 27.1500 27.0500 26.9000	27.8000 27.8500 27.9000 27.9500	28 75 75 255	2 1 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2521	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3910 0.3930 1.0000 1.0100	37 94 1000 505	1 1 1 1
IMCOMPANY	25,3000	15:14	2	25.20	2.43 %	3	25.2000	25.3000	14	5	124	[+]
IMC	24.90 25.70	22.7000 27.7000	15:09 15:08 15:08 15:08	234 96 150 50	25,3000 25,3000 25,3000 25,2000	1 1 2 3	111 120 97 984	25.1000 25.0000 24.9000 24.8000	25.4000 25.6000 25.7000 25.9000	2582 391 1076 332	1 1 2 2
IMMOBILE	3,0600	14:58	356	3.22	-3.47 %	10	3.0700	3.1500	356	19	58	[+]
GKI	3.06 3.22	2.9000 3.5400	14:58 12:02 12:02 11:57	94 6 34 4954	3,0800 3,0800 3,0900 3,1000	1 3 2 2	250 6520 3373 2530	3.0600 3.0500 3.0300 3.0200	3.1600 3.2000 3.2200 3.2400	6541 20 1710 2426	3 1 1 2
IMPERA	1,4000	14:58	14	1.40	0.00 %	5477	1.4000	1.4400	6000	1	2	[+]
IMP	1.40 1.40	1.2600 1.5400	13:17 10:16 09:00 16:15	5 4 1200 6000	1,4000 1,4000 1,4000 1,4000	1 1 1 1	1000 5750 505 555	1.3600 1.3500 1.3100 1.2300	1.4500 1.4700 1.4800 1.4900	234 3300 444 3000	1 1 1 1
IMS	2,9700	15:12	145	2.99	-0.34 %	5387	2.9700	2.9800	529	8	22	[+]
IMS	2.94 2.99	2.7000 3.2800	15:10 15:10 15:10 15:10	421 350 100 126	2,9800 2,9800 2,9800 2,9800	1 2 1 3	300 398 100 508	2.9500 2.9400 2.9300 2.9200	2.9900 3.0000 3.0100 3.0200	2730 31398 13 1094	2 6 2 1
INC SA	1,6000	12:14	90	1.60	0.00 %	712	1.5200	1.6000	3759	5	8	[+]
INC	1.52 1.60	1.4400 1.7600	12:13 12:13 12:04 12:04	129 371 1700 700	1,6000 1,6000 1,5200 1,5200	1 1 4 2	2640 5121 2046 357	1.5100 1.5050 1.5000 1.4500	1.6050 1.6100 1.6200 1.6250	5171 2134 5522 2150	2 1 3 1
INGBSK	335,0000	15:10	18	333.00	-0.89 %	79	334.0000	335.0000	153	3	1 044	[+]
ING	332.00 336.50	300.0000 366.0000	15:01 14:42 14:42 14:42	100 22 20 20	335,0000 335,5000 335,0000 335,0000	3 1 3 1	38 46 106 5	333.5000 333.0000 332.5000 332.0000	335.5000 336.5000 337.0000 337.5000	54 36 52 35	2 2 2 1
INPRO	8,1000	15:08	116	8.20	-1.22 %	893	8.1000	8.2000	1230	2	17	[+]
INP	8.10 8.20	7.4000 9.0000	12:59 11:25 10:36 09:03	1821 50 78 2	8,1000 8,1000 8,1000 8,2000	1 1 1 3	13 50 72 2299	8.0000 7.9500 7.9000 7.8500	8.3500 8.4000 8.4500 8.5000	417 200 200 60500	2 1 1 2
INSTALKRK	36,8000	12:34	5	37.40	-1.60 %	1	36.9000	37.4000	24	1	27	[+]
INK	36.80 37.40	33.7000 41.1000	12:21 12:21 12:11 11:44	60 51 75 10	36,9000 36,9000 37,0000 37,0000	2 2 4 4	96 141 232 287	36.8000 36.7000 36.6000 36.5000	37.6000 37.7000 37.9000 38.0000	111 50 111 80	1 1 1 1
INTERBUD	2,1500	09:20	267	2.20	-2.71 %	17	2.1000	2.1500	974	0	1	[+]
ITB	2.15 2.20	1.9800 2.4200	09:00 09:00 12:52 12:52	20 50 133 315	2,2000 2,2100 2,1900 2,1800	1 1 1 2	672 500 428 813	2.0900 2.0800 2.0500 2.0200	2.2000 2.2100 2.2200 2.2500	2480 2461 3666 777	2 3 1 1
INTERCARS	528,0000	15:15	1	531.00	-1.31 %	53	527.0000	529.0000	75	2	890	[+]
CAR	527.00 539.00	478.0000 584.0000	15:15 15:13 15:11 15:11	19 2 10 10	528,0000 527,0000 528,0000 528,0000	5 8 2 4	76 390 22 52	526.0000 525.0000 524.0000 523.0000	530.0000 531.0000 532.0000 533.0000	54 36 15 18	6 3 2 3
INTERSPPL	0,4950	14:25	111	0.51	-2.17 %	1058	0.4830	0.4980	4011	33	16	[+]
IPO	0.48 0.51	0.4560 0.5560	14:24 14:21 14:21 14:08	5000 151 515 4842	0,4850 0,4950 0,4850 0,4830	2 2 3 2	109 130 132 21393	0.4810 0.4790 0.4760 0.4700	0.4990 0.5000 0.5060 0.5080	5726 10000 3388 75	1 1 1 1
INTROL	6,8200	14:21	118	6.80	0.59 %	382	6.8200	6.8600	1172	3	22	[+]
INL	6.62 6.86	6.1200 7.4800	14:00 13:31 11:52 11:39	3 60 5 300	6,8600 6,8000 6,8600 6,8000	1 1 2 1	381 300 1535 350	6.8000 6.7400 6.6800 6.6400	6.8800 6.9000 6.9400 6.9600	184 600 100 867	1 2 1 2
IPOPEMA	3,2000	15:18	10	3.20	0.95 %	90	3.1700	3.2100	83	0	0	[+]
IPE	3.17 3.21	2.8800 3.5200	15:17 15:14 13:46 12:35	10 10 20 10	3,2000 3,1700 3,2100 3,2100	1 1 2 2	109 200 154 8	3.1500 3.1200 3.1100 3.0600	3.2200 3.2300 3.2500 3.3000	20 250 996 6350	1 1 1 2
IZOLACJA	3,8800	12:28	6	3.89	-0.26 %	900	3.7600	3.8800	486	1	2	[+]
IZO	3.80 3.89	3.5100 4.2700	12:27 10:10 10:10 09:09	220 300 100 2	3,8000 3,8000 3,8200 3,8800	1 3 2 2	2100 1861 1200 31	3.7500 3.7100 3.7000 3.6800	3.8900 3.9200 3.9500 3.9700	296 2000 660 1003	1 1 1 2
IZOSTAL	3,3300	14:49	100	3.39	-0.60 %	395	3.2700	3.3300	775	38	126	[+]
IZS	3.22 3.39	3.0600 3.7200	14:41 14:36 14:33 14:31	5 12 500 280	3,2700 3,2900 3,2900 3,2900	1 3 2 2	1000 1480 242 750	3.2600 3.2500 3.2400 3.2300	3.3400 3.3500 3.3600 3.3700	450 500 1205 3914	1 1 4 2
JRHOLDING	5,8200	14:59	586	6.08	-4.28 %	3061	5.8000	5.9000	806	2	9	[+]
JRH	5.82 6.08	5.4800 6.6800	14:59 14:59 14:59 14:03	14 14 2 9	5,8200 5,8200 5,8400 6,0000	1 1 1 1	500 12 135 800	5.7000 5.6400 5.6200 5.6000	5.9600 6.0800 6.1000 6.1800	18 333 808 70	2 1 3 1
JSW	23,7400	15:20	5	23.79	-1.08 %	255	23.7100	23.7900	1585	168	3 991	[+]
JSW	23.50 24.05	21.4200 26.1600	15:20 15:20 15:20 15:20	61 5 45 933	23,7400 23,7600 23,7600 23,7700	2 2 1 2	927 129 300 487	23.7000 23.6900 23.6800 23.6700	23.8000 23.8100 23.8200 23.8300	437 456 630 800	2 3 2 1
JWWINVEST	3,0800	09:15	10	3.08	0.00 %	490	3.0800	3.1000	100	0	0	[+]
JWW	3.08 3.08	2.7800 3.3800	13:26 12:49 09:00 09:24	57 193 29 5	3,0800 3,0800 3,1200 3,1200	1 1 1 2	300 170 100 2662	3.0600 3.0300 3.0200 3.0100	3.1100 3.1200 3.1600 3.1900	200 2761 2390 85	1 1 1 1
KCI	0,9480	15:01	83	0.96	-1.46 %	4897	0.9480	0.9680	4514	117	113	[+]
KCI	0.93 0.97	0.8660 1.0550	14:19 13:41 13:41 13:41	500 875 1000 8000	0,9680 0,9700 0,9680 0,9680	1 1 2 2	5000 5000 10950 6200	0.9460 0.9440 0.9420 0.9400	0.9700 0.9720 0.9740 0.9760	66328 6000 350 594	4 1 1 1
KERNEL	20,1000	15:16	2	19.20	4.58 %	2615	20.0000	20.1000	141	49	986	[+]
KER	19.10 20.30	17.2800 21.1000	15:09 15:08 15:02 14:57	149 157 1 194	20,0000 20,0000 20,0000 20,0500	1 1 1 1	5 270 306 500	19.7600 19.7200 19.7000 19.6200	20.1500 20.2000 20.2500 20.3000	1 532 286 124	1 4 4 3
KETY	902,0000	15:18	7	911.50	-1.80 %	10	901.5000	902.5000	8	7	6 015	[+]
KTY	893.00 911.50	820.5000 1002.0000	15:16 15:16 15:16 15:16	6 1 1 6	903,0000 903,0000 904,0000 904,0000	2 4 1 3	16 26 76 85	900.5000 900.0000 899.5000 899.0000	903.0000 903.5000 904.0000 904.5000	59 54 25 34	7 4 3 2
KGHM	191,2500	15:19	9	190.00	-1.97 %	601	191.2500	191.3500	180	458	86 945	[+]
KGH	188.15 192.10	171.0000 209.0000	15:19 15:19 15:19 15:18	124 120 2 120	191,3000 191,3000 191,3000 191,3000	3 6 3 4	460 925 418 1154	191.2000 191.1500 191.1000 191.0500	191.4000 191.4500 191.5000 191.5500	16 349 250 231	3 7 3 4
KGL	11,3000	14:30	2	11.60	-4.24 %	140	10.9000	11.3000	706	1	7	[+]
KGL	11.00 11.60	10.5000 12.7000	12:01 12:01 11:48 11:48	100 65 421 29	11,0000 11,0000 11,0000 11,0000	1 1 2 2	741 234 109 23	10.8000 10.6000 10.2000 10.0000	11.6000 11.8000 12.0000 12.5000	99 99 330 460	1 1 3 4
KINOPOL	18,1500	15:00	559	18.25	-0.82 %	1000	17.9000	18.1500	410	80	1 454	[+]
KPL	17.85 18.30	16.4500 20.0000	14:59 14:54 14:46 14:41	41 100 100 109	18,1000 18,1000 18,0000 18,1500	3 2 2 2	700 2884 501 503	17.8500 17.8000 17.7000 17.6000	18.2000 18.2500 18.3000 18.3500	500 180 174 566	1 1 2 3
KOGENERA	60,4000	15:16	2	60.70	-1.95 %	824	59.9000	60.4000	140	2	104	[+]
KGN	59.50 60.90	54.7000 66.7000	14:57 14:52 14:51 14:50	97 43 11 100	60,0000 60,0000 59,9000 59,9000	1 2 6 4	7 70 320 196	59.8000 59.6000 59.5000 59.3000	60.5000 60.6000 60.9000 61.0000	675 170 465 221	1 1 1 1
KOMPAP	23,0000	11:34	340	23.00	4.55 %	340	23.0000	23.6000	80	0	9	[+]
KMP	23.00 23.00	20.8000 25.2000	11:34 12:52 15:06 15:00	50 350 50 250	23,0000 22,0000 21,4000 21,4000	1 1 2 1	200 10 46 250	22.2000 22.0000 21.0000 20.0000	23.8000 24.0000 25.0000 25.2000	1200 850 421 399	2 3 2 1
KOMPUTRON	6,1000	14:42	8	6.28	-3.17 %	535	6.1000	6.1600	146	5	32	[+]
KOM	6.10 6.30	5.6600 6.9000	14:27 14:23 14:23 14:15	3 2566 300 91	6,2600 6,1000 6,1200 6,1000	1 1 2 2	1500 1500 1360 1742	6.0800 6.0600 6.0400 6.0200	6.2600 6.2800 6.3000 6.3400	712 396 570 1932	2 1 1 1
KPPD	23,0000	13:58	330	24.00	-4.17 %	125	22.6000	22.8000	44	0	9	[+]
KPD	23.00 24.00	21.6000 26.4000	13:58 09:13 16:31 14:10	2 48 50 1	23,0000 24,0000 24,0000 24,0000	1 2 1 1	30 391 4 33	22.2000 22.0000 21.6000 20.4000	23.0000 24.0000 25.0000 26.4000	4998 1397 130 23	2 3 1 1
KRAKCHEM	0,6900	12:01	15	0.71	-0.86 %	38	0.6520	0.6880	1409	18	12	[+]
KCH	0.65 0.71	0.6420 0.7820	11:53 11:53 11:52 11:01	6408 8000 618 1081	0,6460 0,6800 0,6820 0,6900	2 3 1 1	595 2672 50 80	0.6500 0.6460 0.6160 0.6000	0.6900 0.7000 0.7200 0.7300	8647 522 2232 1830	1 1 2 1
KRKA	870,0000	14:59	1	870.00	0.00 %	250	860.0000	870.0000	35	0	52	[+]
KRK	852.00 870.00	784.0000 956.0000	14:03 13:03 11:44 11:34	2 2 25 7	870,0000 870,0000 868,0000 852,0000	2 1 1 1	6 2 1 7	850.0000 848.0000 844.0000 840.0000	872.0000 880.0000 884.0000 888.0000	250 1 1 1	1 1 1 1
KRUK	456,4000	15:19	2	454.00	-0.15 %	34	455.9000	456.6000	8	12	5 577	[+]
KRU	447.30 460.60	408.6000 499.4000	15:19 15:19 15:19 15:19	32 1 28 16	456,4000 456,4000 456,3000 456,2000	3 1 1 2	39 8 17 28	455.8000 455.7000 455.6000 455.5000	456.9000 457.0000 457.1000 457.2000	17 17 17 17	1 1 1 1
KRVITAMIN	10,4500	13:37	2	10.35	-0.95 %	199	10.3500	10.4500	248	0	3	[+]
KVT	10.35 10.45	9.3200 11.3500	09:00 09:00 09:00 16:37	103 2 195 610	10,3500 10,3500 10,3500 10,5500	2 4 3 2	252 570 551 101	10.3000 10.2500 10.2000 10.1500	10.5000 10.5500 10.6000 10.6500	31 191 1000 1003	2 2 1 2
KSGAGRO	3,9000	15:12	201	3.75	8.94 %	303	3.7300	3.9000	8865	49	187	[+]
KSG	3.62 3.97	3.3800 4.1200	15:12 15:12 15:09 15:09	75 119 838 123	3,8800 3,8400 3,8400 3,8400	1 1 1 2	500 870 666 2050	3.7200 3.7000 3.6500 3.6400	3.9200 3.9300 3.9400 3.9600	263 1833 1308 3333	2 3 3 4
LARQ	1,9050	09:54	95	1.91	-3.79 %	4358	1.9000	1.9500	500	0	0	[+]
LRQ	1.91 1.91	1.7150 2.0900	09:03 12:05 09:01 14:53	12 1313 10 10	1,9050 1,9800 1,9850 1,9050	1 1 1 1	4011 369 393 1000	1.8900 1.8100 1.7500 1.6900	1.9850 1.9900 2.1300 2.1400	1200 3808 1500 700	1 1 1 1
LENA	2,6100	15:13	896	2.72	-4.04 %	7800	2.6000	2.6200	1499	41	108	[+]
LEN	2.57 2.72	2.4500 2.9900	15:12 15:08 15:07 14:55	200 39 26 10	2,6200 2,6200 2,6100 2,6100	2 2 3 3	1845 1322 5682 403	2.5900 2.5800 2.5700 2.5500	2.6300 2.6500 2.6600 2.6700	1490 5300 701 3544	1 2 1 1
LENTEX	7,0200	14:25	3375	0.00	0.00 %	1150	7.0200	7.0600	160	0	0	[+]
LTX	0.00 0.00	6.3200 7.7200	14:25 12:18 16:36 16:07	22 263 2 198	7,0200 7,0200 7,0200 7,0200	2 2 2 2	800 505 700 102	7.0000 6.9600 6.9400 6.9200	7.0800 7.1000 7.1600 7.2600	705 650 363 494	3 1 1 1
LESS	0,2330	11:18	7064	0.23	0.00 %	8570	0.2290	0.2320	5520	46	11	[+]
LES	0.23 0.23	0.2100 0.2560	11:18 11:18 11:18 10:34	6025 50 50 26321	0,2330 0,2330 0,2330 0,2330	4 3 4 2	1450 12036 17889 10232	0.2270 0.2260 0.2250 0.2230	0.2330 0.2340 0.2350 0.2360	986 1094 150 50	2 3 3 1
LIBET	1,4250	13:46	1	1.54	-6.56 %	7998	1.4250	1.5100	2104	2	3	[+]
LBT	1.43 1.54	1.3850 1.6850	13:46 09:02 09:02 09:02	2104 10 10 10	1,4250 1,5350 1,5350 1,5350	1 1 1 1	2000 335 5546 200	1.4100 1.4000 1.3250 1.3100	1.5250 1.5350 1.5400 1.5700	6745 4112 5325 2040	1 3 2 2
LOKUM	22,4000	09:43	2	22.40	-0.44 %	21	22.4000	22.6000	37	0	0	[+]
LKD	22.40 22.40	20.2000 24.6000	14:41 09:58 09:00 16:13	64 82 21 229	22,5000 22,5000 22,4000 22,5000	2 1 1 2	73 23 100 24	22.3000 22.2000 22.1000 22.0000	22.7000 22.9000 23.0000 23.5000	65 374 169 43	1 2 3 1
LPP	15 895,0000	15:19	1	15,980.00	-1.55 %	5	15885.0000	15895.0000	3	2	38 606	[+]
LPP	15,405.00 16,040.00	14385.0000 17575.0000	15:19 15:18 15:18 15:18	1 1 2 1	15 895,0000 15 895,0000 15 890,0000 15 890,0000	1 4 1 1	1 7 2 1	15880.0000 15875.0000 15870.0000 15865.0000	15900.0000 15905.0000 15910.0000 15915.0000	3 6 1 5	1 2 1 1
LSISOFT	27,6000	10:14	75	27.80	-1.43 %	1425	27.6000	28.0000	250	0	7	[+]
LSI	27.60 27.80	25.2000 30.4000	10:14 09:48 13:43 13:08	164 46 36 52	27,8000 28,0000 27,8000 28,4000	2 1 1 1	580 30 30 30	27.0000 26.8000 26.6000 26.4000	28.4000 28.6000 28.8000 29.0000	448 540 1033 451	2 2 2 1
LUBAWA	9,2600	15:19	103	9.35	-4.14 %	60	9.2400	9.2600	727	205	1 900	[+]
LBW	9.19 9.42	8.4150 10.2800	15:19 15:18 15:18 15:18	197 100 100 1000	9,2600 9,2600 9,2500 9,2500	1 2 1 1	152 2470 198 1073	9.2350 9.2250 9.2100 9.2050	9.2650 9.2700 9.2750 9.2800	2000 1535 127 2741	1 4 1 4
MABION	7,4600	15:19	465	7.57	-0.93 %	90	7.4600	7.4800	198	12	88	[+]
MAB	7.42 7.58	6.8200 8.3200	15:19 15:09 15:09 15:06	35 58 200 100	7,4700 7,4700 7,4700 7,4600	2 1 2 3	213 2 502 736	7.4500 7.4400 7.4300 7.4200	7.4900 7.5000 7.5400 7.5500	200 2250 302 1221	1 5 2 3
MAKARONPL	21,4000	15:00	1	21.80	-2.06 %	87	21.2000	21.4000	124	3	74	[+]
MAK	21.15 21.80	19.6200 23.9500	14:06 14:05 14:04 14:04	69 111 20 20	21,4000 21,3500 21,3000 21,3000	4 4 3 7	147 475 985 229	21.1500 21.1000 21.0500 21.0000	21.5000 21.6000 21.6500 21.7000	489 139 344 87	1 2 3 3
MANGATA	61,6000	15:17	1	65.80	-3.45 %	20	61.4000	61.8000	10	0	18	[+]
MGT	61.20 65.80	59.4000 72.2000	14:47 14:47 14:47 14:47	2 1 1 1	61,2000 61,4000 61,4000 61,4000	1 2 2 4	38 128 233 108	61.2000 61.0000 60.8000 60.2000	62.0000 62.4000 62.6000 63.2000	160 9 64 1	1 1 1 1
MARVIPOL	8,0200	15:03	10	8.02	-1.72 %	130	8.0400	8.2000	1375	12	95	[+]
MVP	8.02 8.20	7.2200 8.8200	15:01 14:10 14:10 14:10	1 381 478 182	8,2000 8,0200 8,0400 8,0600	1 3 3 2	1098 4885 275 339	8.0200 8.0000 7.9000 7.8600	8.2200 8.3000 8.3600 8.3800	655 100 202 122	2 1 1 1
MAXCOM	5,0800	15:04	300	5.16	-2.31 %	310	5.0600	5.1200	464	16	82	[+]
MXC	5.08 5.16	4.6500 5.6600	15:04 15:04 13:43 13:36	2 4 7700 7800	5,0800 5,0800 5,1000 5,1000	1 3 6 1	131 2360 2610 380	5.0400 5.0200 5.0000 4.9900	5.1600 5.1800 5.2000 5.2200	390 4 335 4	1 1 3 1
MBANK	1 019,5000	15:19	3	1,030.00	-1.16 %	1	1019.5000	1020.0000	36	11	11 445	[+]
MBK	1,007.00 1,030.00	927.0000 1133.0000	15:19 15:19 15:19 15:19	1 5 5 6	1 019,5000 1 019,5000 1 019,5000 1 019,5000	3 1 1 4	19 8 8 93	1019.0000 1018.0000 1017.5000 1017.0000	1020.5000 1021.0000 1021.5000 1022.0000	70 38 30 19	9 3 4 4
MBWS	12,5000	09:02	2	0.00	0.00 %	625	12.0000	12.5000	26	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	16:14 09:00 15:56 09:55	10 10 5 15	12,0000 12,0000 12,0000 12,0000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.6000 13.0000 14.3000 18.8000	596 29 220 150	1 1 1 1
MCI	30,0000	15:06	243	30.10	-0.33 %	77	29.9000	30.2000	800	7	216	[+]
MCI	29.30 30.10	27.1000 33.1000	15:06 14:59 14:59 14:59	150 40 1000 83	30,0000 29,9000 29,9000 29,9000	1 1 2 2	50 150 1013 330	29.8000 29.7000 29.6000 29.5000	30.3000 30.4000 30.5000 30.6000	1000 1466 1003 422	5 2 3 3
MDIENERGIA	0,8960	14:59	1	0.93	-1.75 %	199	0.8960	0.9240	100	7	7	[+]
MDI	0.90 0.94	0.8380 1.0200	14:47 11:35 11:35 11:35	300 43 44 43	0,8960 0,8960 0,9020 0,9020	1 3 1 1	2000 8670 2000 1848	0.8940 0.8920 0.8900 0.8880	0.9260 0.9300 0.9380 0.9420	130 9038 41 8300	3 1 1 1
MEDICALG	31,6000	14:54	20	31.55	-0.32 %	1	31.4500	31.6000	251	11	333	[+]
MDG	31.00 31.60	28.4000 34.7000	14:29 14:28 14:28 14:20	1 1 1 240	31,6000 31,6000 31,6000 31,5000	1 3 2 1	170 525 1077 212	31.4000 31.2500 31.2000 31.1500	31.7000 31.7500 31.8000 31.9000	100 60 200 347	1 1 1 3
MEDINICE	11,0000	15:07	200	10.96	-1.79 %	264	10.9000	11.1000	10	25	267	[+]
ICE	10.40 11.20	9.8700 12.0400	15:06 14:57 14:55 14:45	20 400 305 500	10,9000 10,9000 10,9000 11,0000	3 1 2 2	291 200 102 1900	10.8200 10.8000 10.7400 10.7000	11.1400 11.1600 11.1800 11.2000	200 60 70 5997	1 1 3 2
MENNICA	32,3000	14:23	2	33.30	-1.82 %	2	32.4000	32.6000	511	3	97	[+]
MNC	32.30 33.60	30.0000 36.6000	14:14 14:01 13:55 13:49	150 1 3 151	32,3000 32,6000 32,6000 32,3000	2 1 1 3	49 9 46 1301	32.3000 32.2000 32.1000 32.0000	32.8000 32.9000 33.0000 33.3000	342 18 497 61	1 1 1 2
MERCATOR	39,2500	14:44	100	39.30	-0.25 %	133	39.2500	39.3500	1	2	80	[+]
MRC	39.10 39.45	35.4000 43.2000	13:14 13:14 13:14 12:32	58 1 1 27	39,4000 39,3500 39,3000 39,4000	2 1 4 6	81 1 176 55	39.2000 39.1500 39.1000 39.0500	39.4000 39.4500 39.5000 39.6000	862 43 450 125	2 1 2 1
MERCOR	21,9000	15:16	45	22.30	-1.79 %	54	21.7000	21.9000	57	1	28	[+]
MCR	21.70 22.30	20.1000 24.5000	15:16 15:16 15:16 15:16	13 3 30 200	21,7000 21,8000 21,8000 21,8000	4 2 1 1	564 6 70 366	21.5000 21.4000 21.3000 21.2000	22.1000 22.2000 22.3000 22.4000	3 450 128 106	1 2 3 1
MEXPOLSKA	3,4500	14:57	3	3.50	-1.43 %	938	3.3800	3.4500	281	0	1	[+]
MEX	3.37 3.50	3.1500 3.8500	14:57 13:11 09:00 15:48	360 21 2 3	3,3800 3,3700 3,5000 3,5000	1 1 2 1	3079 10 29 31	3.3700 3.3200 3.3000 3.2900	3.5000 3.5400 3.5500 3.5700	3048 607 74 1029	2 1 1 2
MFO	33,8000	15:17	2	34.50	-2.03 %	250	33.4000	33.8000	184	3	89	[+]
MFO	32.10 34.80	31.1000 37.9000	15:13 14:50 14:48 14:48	100 47 50 1	33,8000 33,8000 33,7000 33,7000	4 1 2 1	287 190 677 7	33.1000 32.7000 32.6000 32.5000	33.9000 34.0000 34.1000 34.2000	295 186 233 224	1 1 2 1
MILKILAND	1,8300	15:17	10	1.78	3.98 %	4779	1.8200	1.8300	990	255	462	[+]
MLK	1.76 1.85	1.6050 1.9550	15:16 15:16 15:15 15:13	878 1322 1000 15	1,8400 1,8400 1,8400 1,8400	3 3 1 3	2117 11599 3000 5469	1.8100 1.7900 1.7800 1.7700	1.8400 1.8450 1.8500 1.8550	1647 4042 20028 20	1 3 6 1
MILLENNIUM	15,6800	15:19	58	16.00	-2.00 %	2528	15.6800	15.7000	2111	497	7 798	[+]
MIL	15.59 16.00	14.4000 17.6000	15:19 15:19 15:19 15:19	3 48 130 2	15,6800 15,6800 15,6800 15,6900	8 4 4 2	4256 1865 2187 1900	15.6700 15.6600 15.6500 15.6400	15.7100 15.7200 15.7300 15.7400	2915 2710 989 2365	3 5 2 4
MIRACULUM	0,7220	10:04	500	0.72	-3.73 %	300	0.7220	0.7480	1000	1	0	[+]
MIR	0.72 0.72	0.6500 0.7940	09:00 17:00 17:00 16:35	100 10 10 501	0,7220 0,7500 0,7500 0,7220	2 1 2 1	3654 5130 9120 9250	0.7200 0.7180 0.7160 0.7140	0.7500 0.7580 0.7600 0.7620	460 1000 6100 7250	1 1 3 1
MIRBUD	14,9300	15:18	266	14.80	0.20 %	228	14.8800	14.9300	1877	180	2 662	[+]
MRB	14.59 14.93	13.3200 16.2800	15:18 15:15 15:15 15:14	1138 6 9 160	14,9300 14,8800 14,9300 14,9300	1 2 3 2	137 626 3636 625	14.8700 14.8600 14.8500 14.8400	14.9400 14.9500 14.9600 14.9700	287 1014 1500 1350	3 5 3 3
MLPGROUP	78,0000	12:50	36	79.60	-2.01 %	14	78.0000	79.2000	322	0	23	[+]
MLG	78.00 79.60	71.8000 87.4000	11:31 09:33 09:01 09:00	50 1 200 3	78,0000 79,4000 78,2000 79,6000	1 1 2 4	16 20 37 188	77.8000 77.6000 77.0000 76.4000	79.4000 79.6000 80.0000 80.4000	33 193 16 5	1 1 2 1
MLSYSTEM	15,8000	14:31	125	16.00	-1.25 %	247	15.5400	15.7800	250	5	79	[+]
MLS	15.42 16.00	14.4000 17.6000	14:16 14:12 14:12 14:00	173 1 28 1	15,8000 15,5400 15,5400 15,8000	2 4 2 1	677 330 300 100	15.5200 15.5000 15.4400 15.4200	15.8000 15.8200 15.8400 15.8600	1464 3 200 10	2 1 1 1
MOBRUK	297,0000	15:16	8	279.00	3.85 %	93	296.0000	297.5000	197	31	9 145	[+]
MBR	278.00 301.00	251.5000 306.5000	15:16 15:16 15:16 15:16	13 12 42 8	297,0000 297,0000 297,0000 296,0000	3 8 1 3	37 322 10 97	295.5000 295.0000 294.5000 294.0000	298.0000 298.5000 299.0000 299.5000	68 104 431 260	5 5 15 10
MOJ	1,4000	14:17	5200	1.40	0.00 %	3000	1.3300	1.4000	6148	6	9	[+]
MOJ	1.40 1.40	1.2600 1.5400	12:35 09:51 15:18 12:33	219 729 600 600	1,4000 1,4000 1,4000 1,4000	1 1 2 1	1500 6000 1947 555	1.3200 1.3000 1.2900 1.2100	1.4100 1.4200 1.4400 1.4500	800 1000 5148 1000	1 1 1 1
MOL	33,6200	14:46	301	34.50	-2.15 %	148	33.7000	33.7800	1000	1	49	[+]
MOL	33.42 34.50	31.0600 37.9400	14:29 13:52 13:25 13:25	83 1 1 29	33,6200 33,7800 33,5800 33,5800	1 1 1 1	116 1000 16 31	33.6200 33.3800 33.2400 33.0200	33.8000 33.9600 34.3200 34.3800	56 1000 164 16	1 1 1 1
MOLECURE	6,0200	15:17	2	6.02	-0.50 %	70	5.9200	6.0200	212	27	162	[+]
MOC	5.80 6.10	5.4200 6.6200	15:17 14:57 14:57 14:57	3 2 956 1403	6,0100 6,0200 5,9000 5,9000	5 1 1 2	4093 3 3 13	5.9000 5.8400 5.8300 5.8100	6.0300 6.0400 6.0500 6.0700	442 115 21 2472	1 1 1 1
MONNARI	5,0400	15:18	3	5.08	-1.18 %	444	5.0200	5.0400	490	9	44	[+]
MON	5.02 5.08	4.5800 5.5800	14:42 14:42 14:42 11:46	7 40 53 1008	5,0400 5,0400 5,0400 5,0200	5 1 2 1	1972 600 3133 600	5.0000 4.9900 4.9800 4.9700	5.0600 5.0800 5.1000 5.1200	1204 346 300 583	1 1 1 2
MOSTALPLC	15,4000	13:02	5	15.60	0.98 %	28	15.1000	15.4000	588	1	19	[+]
MSP	15.05 15.60	14.0500 17.1500	11:35 11:30 11:30 10:19	12 100 10 217	15,1000 15,1000 15,1500 15,0500	2 1 1 1	286 170 450 7	15.0000 14.9500 14.9000 14.7500	15.5500 15.6000 15.8500 16.0000	89 338 297 114	2 2 2 2
MOSTALWAR	6,8400	12:41	2	6.88	-0.87 %	406	6.7600	6.8600	292	3	22	[+]
MSW	6.72 6.94	6.2000 7.5600	12:41 12:39 12:39 12:39	3 5 2 3	6,8400 6,7600 6,7800 6,7800	4 5 4 2	220 1030 563 221	6.7400 6.7200 6.7000 6.6600	6.9000 6.9200 6.9400 6.9600	1221 67 62 447	3 2 1 2
MOSTALZAB	6,2400	15:02	13	6.30	-1.42 %	600	6.2200	6.2400	715	18	112	[+]
MSZ	6.20 6.35	5.6700 6.9300	15:01 14:37 14:36 14:35	25 995 500 264	6,2400 6,2500 6,2400 6,2300	1 4 1 4	461 4725 2 1093	6.2100 6.2000 6.1900 6.1800	6.2500 6.2900 6.3000 6.3600	9005 485 840 100	1 1 1 1
MOVIEGAMES	10,0000	14:50	410	10.16	-2.34 %	300	9.9500	10.0800	50	6	56	[+]
MOV	9.92 10.16	9.1500 11.1600	14:34 14:34 14:34 14:34	74 50 60 100	9,9400 9,9400 9,9500 10,0000	1 5 6 1	26 2679 2236 285	9.9400 9.9200 9.9000 9.8700	10.1000 10.1200 10.1400 10.1600	74 50 79 79	1 1 2 1
MURAPOL	38,4500	14:58	40	38.60	-0.39 %	190	38.4000	38.4500	614	4	142	[+]
MUR	38.40 38.75	34.7500 42.4500	14:54 14:47 14:47 14:47	1 1 6 35	38,4500 38,4000 38,4000 38,4000	5 3 1 4	697 4059 80 516	38.3500 38.3000 38.2500 38.2000	38.5000 38.5500 38.6000 38.6500	322 60 50 1	1 1 1 1
MUZA	10,0000	09:12	19	0.00	0.00 %	766	9.8000	10.2000	250	0	0	[+]
MZA	0.00 0.00	9.0000 11.0000	09:01 09:00 09:00 09:00	19 97 5 2	10,0000 10,0000 10,0000 10,0000	1 1 0 0	70 164 0 0	6.7800 6.0000 0.0000 0.0000	10.2500 11.0000 11.2000 11.8000	1052 1000 200 53	2 1 1 1
MWTRADE	3,3200	11:22	11	3.26	2.47 %	33	3.2200	3.3200	484	8	26	[+]
MWT	3.26 3.32	2.9400 3.5800	11:12 17:00 15:35 11:06	8000 2185 6000 276	3,2600 3,2400 3,2400 3,2000	1 1 1 1	224 600 4 20	3.2000 3.1400 3.0800 2.9000	3.4600 3.4800 3.5800 3.6000	1017 760 502 1134	1 5 3 1
NANOGROUP	2,9050	15:13	912	2.73	6.61 %	35	2.9000	2.9050	588	188	532	[+]
NNG	2.63 2.91	2.4550 2.9950	15:13 15:13 15:13 15:10	1500 7588 1000 670	2,9050 2,9000 2,9000 2,8950	1 1 1 3	7930 100 245 208	2.8950 2.8850 2.8800 2.8700	2.9100 2.9200 2.9300 2.9350	2111 4600 2190 780	2 2 2 1
NEPTIS	13,7000	14:36	119	13.90	0.00 %	650	13.7000	14.0000	90	0	5	[+]
YAN	13.70 14.10	12.6000 15.2000	14:36 14:36 14:36 14:35	10 20 1 70	13,7000 13,9000 13,9000 14,1000	1 1 2 1	580 7 9 150	13.6000 13.5000 13.2000 13.1000	14.1000 14.2000 14.5000 14.8000	600 560 183 160	1 1 2 2
NEUCA	800,0000	15:16	2	814.00	-1.72 %	3	800.0000	803.0000	1	1	540	[+]
NEU	793.00 815.00	733.0000 895.0000	15:16 15:05 15:05 15:03	1 2 1 1	801,0000 803,0000 803,0000 806,0000	2 2 1 1	6 8 1 18	799.0000 798.0000 797.0000 796.0000	804.0000 805.0000 806.0000 807.0000	2 20 20 1	1 3 2 1
NEWAG	96,9000	15:15	22	98.50	-2.02 %	128	96.8000	96.9000	95	10	981	[+]
NWG	95.60 98.50	88.7000 108.2000	15:15 15:15 15:15 15:15	144 31 1 5	96,9000 96,9000 96,8000 96,8000	1 2 2 7	86 128 33 128	96.5000 96.4000 96.3000 96.0000	97.3000 97.4000 97.9000 98.0000	1 89 92 348	1 2 2 3
NEXITY	2,3200	15:18	5	2.20	0.00 %	50	2.1600	2.3200	950	0	0	[+]
NXG	2.20 2.32	1.9800 2.4200	15:11 09:48 09:24 09:00	5 50 74 5	2,2000 2,3200 2,3000 2,2400	1 2 2 1	100 225 106 100	1.9800 1.9700 1.9200 1.9000	2.3400 2.3600 2.3800 2.4000	4214 2071 125 45	3 2 1 1
NOCTILUCA	86,8000	15:16	51	88.80	-3.34 %	44	86.8000	87.0000	40	4	330	[+]
NCL	84.60 89.00	80.0000 97.6000	15:06 15:02 15:02 14:59	1 5 25 5	87,0000 87,0000 86,8000 87,0000	1 1 1 3	70 2 40 68	86.2000 86.0000 85.6000 85.4000	87.2000 87.4000 87.6000 87.8000	1 1 42 30	1 1 3 2
NOVAVISGR	1,1740	15:15	1429	1.19	-0.51 %	8571	1.1760	1.1920	7580	6	7	[+]
NVG	1.17 1.19	1.0720 1.3080	14:56 14:50 14:16 12:29	5 32 1000 234	1,1700 1,1740 1,1700 1,1700	12 1 2 7	23954 24 74 5600	1.1700 1.1680 1.1640 1.1600	1.1940 1.1960 1.1980 1.2000	383 75 1420 20167	2 4 3 4
NOVITA	102,0000	11:04	6	102.00	-0.97 %	1	101.5000	102.0000	52	0	11	[+]
NVT	102.00 102.00	91.8000 112.0000	10:23 10:23 10:23 10:23	2 2 68 12	102,0000 102,0000 102,0000 102,0000	1 1 1 3	7 5 76 32	100.5000 100.0000 99.6000 99.0000	102.5000 103.0000 104.0000 105.0000	2 48 73 10	1 1 1 1
NTCAPITAL	0,5000	15:04	420	0.53	-9.09 %	600	0.5020	0.5100	100	59	30	[+]
NTC	0.48 0.54	0.4770 0.5820	15:01 14:59 14:51 14:51	770 2000 2580 407	0,4800 0,5000 0,5000 0,4790	1 1 2 3	760 3000 9320 1380	0.5000 0.4900 0.4820 0.4800	0.5120 0.5140 0.5160 0.5180	100 100 200 400	1 1 1 1
NTTSYSTEM	8,5000	15:02	250	8.70	-1.62 %	650	8.5000	8.6000	500	15	126	[+]
NTT	8.46 8.72	7.8400 9.5600	15:02 14:53 14:43 14:43	50 550 10 40	8,5200 8,6000 8,6400 8,6200	4 3 2 1	130 1598 684 150	8.4800 8.4600 8.4400 8.4200	8.7000 8.7200 8.7400 8.8200	100 872 605 365	1 2 1 1
ODLEWNIE	9,4400	14:44	212	9.52	-1.67 %	388	9.4400	9.5000	2931	3	32	[+]
ODL	9.44 9.62	8.5800 10.4500	14:25 14:10 12:41 11:20	288 127 6 500	9,4400 9,4400 9,4400 9,5000	1 2 1 1	300 1250 300 250	9.4200 9.4000 9.3800 9.3600	9.5600 9.6000 9.6200 9.6400	525 579 1 523	1 2 1 1
ONDE	8,3800	15:14	10	8.50	-1.64 %	480	8.3800	8.4000	500	14	116	[+]
OND	8.35 8.50	7.6500 9.3500	15:13 14:58 14:58 14:58	10 1146 1146 1146	8,3800 8,4200 8,4200 8,4200	2 1 3 1	1146 400 1245 3	8.3700 8.3600 8.3500 8.3400	8.4100 8.4800 8.5200 8.5300	10 359 47 520	1 1 1 1
ONESANO	0,9040	15:17	993	0.88	4.15 %	32	0.8920	0.9040	7	26	23	[+]
ONO	0.88 0.90	0.7920 0.9680	15:17 14:08 14:08 14:07	2 2374 32 2598	0,9040 0,9040 0,9040 0,9000	1 2 1 1	10000 2532 12300 32	0.8900 0.8820 0.8800 0.8740	0.9060 0.9080 0.9100 0.9140	1500 5034 6336 2000	1 2 3 1
OPONEOPL	92,2000	15:13	11	94.00	-1.91 %	57	92.2000	92.8000	23	1	130	[+]
OPN	92.00 94.00	84.6000 103.0000	15:09 15:05 14:22 14:13	1 3 12 12	92,8000 92,8000 92,8000 92,0000	1 2 1 1	9 193 1 221	92.0000 91.0000 90.8000 90.4000	93.0000 93.8000 94.0000 94.8000	100 161 125 115	1 8 3 2
OPTEAM	3,2000	10:25	100	3.20	-3.03 %	2931	3.1600	3.2000	520	0	1	[+]
OPM	3.20 3.20	2.8800 3.5200	10:25 13:07 13:00 16:44	100 7 586 31	3,2000 3,3000 3,3000 3,3000	1 1 2 1	400 3700 690 230	3.1000 3.0200 3.0000 2.9400	3.3000 3.4000 3.5000 3.6200	4999 2000 300 975	5 2 1 1
ORANGEPL	9,0320	15:19	1	8.82	1.30 %	296	9.0300	9.0340	1362	504	4 520	[+]
OPL	8.79 9.09	7.9380 9.7020	15:19 15:19 15:19 15:19	58 133 14 524	9,0340 9,0340 9,0360 9,0360	2 1 1 1	1289 550 296 909	9.0280 9.0260 9.0240 9.0220	9.0360 9.0380 9.0400 9.0420	282 1160 565 730	1 3 2 2
ORCOGROUP	4,7000	09:06	122	0.00	0.00 %	51	4.0600	4.6600	419	0	0	[+]
OPG	0.00 0.00	4.2400 5.1500	17:00 15:44 11:46 10:38	5 7 21 11	4,7000 4,7000 4,7600 4,7600	1 1 1 1	44 5000 30 353	4.0400 4.0000 3.7600 3.6400	4.6800 4.7000 4.7200 4.7600	1800 1800 15 288	1 3 1 2
OTLOG	13,4600	14:21	100	14.36	3.70 %	200	13.2600	13.4600	85	5	70	[+]
OTS	13.24 14.46	12.9400 15.7800	14:02 14:02 14:02 13:40	200 73 1 1	13,4600 13,4000 13,3800 13,2400	7 1 4 1	447 11 1560 10	13.2400 13.2200 13.2000 13.1000	13.4800 13.5200 13.5400 13.5600	4 5 1 5	1 2 1 1
OTMUCHOW	4,5000	11:32	150	4.72	-4.66 %	2503	4.5000	4.7000	223	0	1	[+]
OTM	4.50 4.72	4.2500 5.1800	09:00 09:00 16:10 15:10	3 1 60 15	4,7200 4,7200 4,5400 4,5400	1 1 2 1	5000 380 69 80	4.4500 4.4200 4.4000 4.3000	4.7200 4.9000 4.9500 4.9700	1885 500 98 500	2 1 1 1
PANOVA	15,8000	14:23	33	15.90	-1.86 %	552	15.8000	15.8500	23	0	3	[+]
NVA	15.80 15.90	14.3500 17.4500	14:01 13:40 13:40 13:40	1 10 1 1	15,8500 15,8500 15,8500 15,8500	1 2 2 1	1 230 361 483	15.7500 15.7000 15.6000 15.5500	15.9000 16.0000 16.1000 16.2000	533 209 92 100	1 1 1 1
PASSUS	85,8000	15:09	10	83.40	1.66 %	120	85.2000	85.8000	15	3	286	[+]
PAS	82.60 85.80	75.2000 91.6000	15:09 15:09 15:09 14:53	15 41 9 1	85,8000 85,8000 85,6000 85,6000	1 1 1 2	250 203 95 145	85.0000 84.8000 84.6000 83.4000	86.0000 86.4000 86.6000 86.8000	100 15 247 125	1 1 3 2
PATENTUS	3,3400	15:16	4	3.35	-1.47 %	458	3.3000	3.3400	226	27	90	[+]
PAT	3.30 3.40	3.0200 3.6800	15:07 14:47 14:47 14:47	312 1000 4 684	3,3000 3,3000 3,3000 3,3000	2 1 3 1	560 700 2388 100	3.2900 3.2600 3.2500 3.2400	3.3500 3.3800 3.3900 3.4000	1496 871 750 613	1 1 1 1
PCCEXOL	2,4700	13:09	216	2.49	0.00 %	643	2.4700	2.5000	4874	4	9	[+]
PCX	2.47 2.50	2.2500 2.7300	11:39 11:39 11:39 11:39	541 100 808 500	2,4700 2,4700 2,4700 2,4800	5 6 2 7	2778 2805 800 3641	2.4600 2.4500 2.4400 2.4300	2.5100 2.5200 2.5300 2.5400	3000 1770 500 6961	3 5 1 6
PCCROKITA	67,6000	15:19	1	68.00	-0.29 %	1	67.7000	67.8000	47	1	76	[+]
PCR	67.40 68.00	61.2000 74.8000	14:53 14:40 14:33 13:55	25 1 1 31	67,8000 67,6000 67,6000 67,4000	1 4 2 7	77 146 79 591	67.6000 67.4000 67.3000 67.2000	67.9000 68.0000 68.1000 68.2000	31 605 10 141	1 4 1 1
PCFGROUP	3,4850	15:14	169	3.43	2.20 %	411	3.4450	3.4950	590	33	113	[+]
PCF	3.35 3.49	3.0900 3.7700	14:53 14:52 14:52 14:50	55 1945 555 400	3,4600 3,4600 3,4600 3,4300	1 1 2 1	1000 1000 4974 511	3.4400 3.4350 3.4300 3.4200	3.5000 3.5250 3.5450 3.6350	2000 4256 500 500	1 1 1 1
PEKABEX	13,0000	15:12	36	14.00	-10.34 %	200	13.0000	13.1000	595	73	956	[+]
PBX	12.80 14.00	12.6000 15.4000	15:11 14:58 14:56 14:56	40 47 180 20	13,0000 13,0000 12,9000 12,9000	3 5 11 5	121 1672 351 757	12.9000 12.8500 12.8000 12.7500	13.2000 13.2500 13.3000 13.4000	305 110 413 465	2 1 4 2
PEKAO	192,0500	15:19	8	190.75	-0.65 %	468	192.0500	192.1000	321	618	117 637	[+]
PEO	189.40 193.25	171.7000 209.8000	15:19 15:19 15:19 15:19	6 6 19 2	192,0500 192,0500 192,1000 192,1000	4 3 4 3	320 147 451 228	192.0000 191.9500 191.9000 191.8500	192.1500 192.2000 192.2500 192.3000	193 170 190 333	3 4 2 4
PEPCO	26,4600	15:19	13	26.35	-0.49 %	1299	26.4600	26.4700	868	313	8 249	[+]
PCO	25.88 26.62	23.7200 28.9800	15:18 15:18 15:18 15:18	82 297 121 482	26,4600 26,4600 26,4600 26,4700	2 1 2 1	474 400 454 378	26.4500 26.4400 26.4300 26.4200	26.4800 26.4900 26.5000 26.5100	1296 405 1089 1065	5 2 4 6
PEPEES	0,8950	14:14	1000	0.90	0.00 %	291	0.8750	0.9000	12621	3	2	[+]
PPS	0.90 0.90	0.8100 0.9800	14:14 14:14 14:14 09:03	1500 149 127 2	0,8950 0,8950 0,8950 0,8950	1 2 2 1	396 2080 9837 12	0.8700 0.8550 0.8500 0.8400	0.9050 0.9100 0.9150 0.9200	126 3000 300 4200	1 1 1 2
PGE	10,2450	15:19	36	10.30	-1.49 %	6947	10.2400	10.2500	7075	1 622	16 519	[+]
PGE	10.04 10.31	9.2660 11.3200	15:19 15:19 15:18 15:18	434 2 1044 1110	10,2450 10,2500 10,2400 10,2450	6 6 3 4	4118 2675 1107 2099	10.2350 10.2300 10.2250 10.2200	10.2550 10.2600 10.2650 10.2700	2374 3619 1691 2001	6 4 2 4
PGFGROUP	0,4750	14:41	100	0.49	-4.62 %	16450	0.4700	0.4760	100	50	24	[+]
PGV	0.46 0.50	0.4450 0.5420	13:24 13:24 13:24 13:24	1176 2500 874 100	0,4670 0,4680 0,4680 0,4690	1 1 2 1	5000 1600 1624 2198	0.4690 0.4680 0.4670 0.4650	0.4770 0.4780 0.4790 0.4800	100 100 1000 1500	1 1 1 2
PHARMENA	3,2700	15:07	15	3.30	-1.51 %	1083	3.2100	3.2700	316	1	4	[+]
PHR	3.21 3.30	2.9700 3.6300	14:28 13:45 12:26 11:49	6 6 4 7	3,2200 3,2700 3,2800 3,2800	1 1 1 1	300 15 6 183	3.2000 3.1900 3.1800 3.1300	3.2800 3.3000 3.3200 3.3300	257 200 1366 10	2 1 1 1
PHN	9,8400	14:31	476	9.94	-1.20 %	305	9.8400	9.9200	1050	4	37	[+]
PHN	9.84 10.10	8.9600 10.9000	14:31 14:31 14:31 13:04	3 10 11 1	9,8400 9,8600 9,8800 10,1000	3 2 4 2	345 332 445 522	9.8000 9.7800 9.7400 9.7200	9.9800 10.1000 10.2000 10.2500	10 279 495 130	1 2 3 2
PHOTON	1,9300	14:58	1000	1.97	-3.50 %	715	1.9500	1.9850	1051	6	12	[+]
PEN	1.91 1.99	1.7750 2.1600	14:29 12:49 12:40 12:40	500 1000 43 290	1,9400 1,9500 1,9850 1,9800	1 2 2 4	100 137 796 630	1.9200 1.9150 1.9100 1.9050	1.9900 1.9950 2.0000 2.0100	9508 102 1472 1100	4 1 2 2
PKNORLEN	98,6500	15:19	5	99.00	-2.52 %	126	98.6500	98.6700	943	1 904	187 158	[+]
PKN	97.28 99.27	89.1000 108.9000	15:19 15:19 15:19 15:19	235 191 274 260	98,6600 98,6600 98,6500 98,6500	4 2 3 3	473 412 495 338	98.6400 98.6300 98.6200 98.6100	98.6800 98.7000 98.7100 98.7200	696 516 74 51	4 3 1 1
PKOBP	73,8800	15:19	144	73.90	-1.91 %	323	73.8800	73.9000	1831	947	69 996	[+]
PKO	73.20 74.56	66.5200 81.2800	15:19 15:19 15:19 15:19	11 10 30 1	73,8800 73,8800 73,8800 73,8800	3 9 5 6	339 2203 1249 820	73.8600 73.8400 73.8200 73.8000	73.9200 73.9400 73.9600 73.9800	53 729 1149 641	4 3 5 2
PKPCARGO	15,2500	15:16	19	15.04	0.33 %	136	15.2400	15.3000	484	70	1 058	[+]
PKP	14.82 15.36	13.5400 16.5400	15:16 15:16 15:16 15:05	400 2 53 24	15,2500 15,2500 15,2500 15,2500	1 1 1 4	2 22 13 1001	15.2300 15.2200 15.2100 15.2000	15.3200 15.3300 15.3500 15.3700	290 76 1517 250	1 2 4 1
PLAYWAY	264,5000	15:05	5	264.50	1.15 %	26	262.0000	264.5000	100	3	732	[+]
PLW	258.00 268.00	238.5000 290.5000	14:49 14:49 14:49 14:49	1 1 20 16	267,5000 267,5000 267,0000 265,0000	5 2 3 2	134 220 59 107	261.5000 261.0000 260.5000 260.0000	265.5000 266.5000 267.0000 267.5000	27 20 127 103	2 1 3 4
PLAZACNTR	2,5000	14:08	11	2.56	-1.96 %	289	2.5000	2.5300	111	3	8	[+]
PLZ	2.40 2.58	2.3050 2.8150	13:42 13:42 13:42 13:37	11 11 11 219	2,5450 2,5100 2,4750 2,4700	1 1 2 1	11 11 1264 1000	2.4500 2.4400 2.4300 2.4250	2.5500 2.5800 2.5850 2.5900	499 441 400 365	1 1 1 1
POINTGROUP	1,8250	09:03	4	1.75	0.00 %	1996	1.7500	1.8000	600	0	0	[+]
PGM	1.75 1.83	1.5750 1.9250	09:03 09:03 09:00 09:00	1 5 4 6	1,7950 1,7950 1,7500 1,7500	1 2 1 1	40 4610 4336 369	1.7450 1.7400 1.7300 1.7200	1.8250 1.8300 1.8400 1.8550	716 4193 4233 468	1 1 1 1
POLENERGIA	58,4000	14:47	200	58.00	-1.02 %	29	58.2000	58.4000	209	1	85	[+]
PEP	57.80 59.00	52.2000 63.8000	14:40 14:36 14:29 14:29	1 4 5 10	58,4000 57,8000 58,6000 58,6000	1 5 1 3	10 249 240 715	58.0000 57.8000 57.6000 57.4000	58.6000 58.8000 59.0000 59.4000	110 40 954 1	2 3 7 1
POLICE	8,2000	14:56	598	8.20	0.24 %	66	8.1800	8.3200	580	2	19	[+]
PCE	8.14 8.24	7.3800 9.0200	14:56 12:16 12:15 12:10	23 25 170 34	8,2400 8,2400 8,2000 8,1800	2 3 5 2	250 639 538 920	8.1600 8.1400 8.1200 8.1000	8.3800 8.4000 8.4600 8.4800	938 1611 5 800	1 5 1 1
POLIMEXMS	5,7600	15:18	1000	5.78	-1.37 %	10901	5.7500	5.7700	3160	502	2 851	[+]
PXM	5.51 5.80	5.2100 6.3500	15:18 15:18 15:17 15:15	576 174 600 2	5,7700 5,7700 5,7700 5,7800	6 2 3 4	3127 2434 6005 6006	5.7400 5.7300 5.7200 5.7100	5.7800 5.7900 5.8000 5.8100	5012 3502 14048 5600	5 5 10 5
POLTREG	25,1000	14:00	32	25.60	-1.95 %	64	25.1000	25.7000	7	1	27	[+]
PTG	25.10 25.60	23.1000 28.1000	14:00 14:00 13:40 12:30	67 1 1 26	25,1000 25,1000 25,1000 25,2000	3 1 2 1	306 53 420 53	25.0000 24.9000 24.8000 24.7000	25.9000 26.0000 26.9000 27.0000	71 215 50 195	1 1 1 1
POLWAX	1,3000	11:29	520	1.31	-0.76 %	7180	1.3000	1.3100	9103	12	16	[+]
PWX	1.30 1.31	1.1800 1.4400	11:29 11:10 11:07 10:26	713 1500 650 979	1,3000 1,3000 1,3000 1,3000	2 3 3 2	1810 1647 1688 580	1.2950 1.2900 1.2800 1.2750	1.3250 1.3350 1.3400 1.3500	22 4 1271 800	1 2 2 1
PRAGMAINK	3,1400	09:14	5	3.14	0.00 %	200	3.0600	3.1400	1046	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	14:18 14:18 14:18 10:58	5 5 5 5	3,1400 3,1400 3,1400 3,1400	1 4 3 1	200 3220 960 478	3.0400 3.0200 3.0000 2.9600	3.1600 3.1800 3.2000 3.2200	2547 20 467 20	3 1 3 1
PROCHEM	23,2000	09:00	2	23.20	0.00 %	338	22.2000	23.1000	100	0	0	[+]
PRM	23.20 23.20	20.9000 25.5000	09:00 15:48 15:47 09:28	1 2 88 7	23,2000 23,2000 22,9000 22,9000	1 2 1 1	30 108 64 80	20.6000 20.4000 20.3000 20.0000	23.2000 23.3000 23.7000 23.8000	1321 53 40 25	2 1 1 1
PROJPRZEM	15,0000	13:50	100	15.50	-3.23 %	18	14.9500	15.3500	100	0	7	[+]
PJP	15.00 15.50	13.9500 17.0500	13:38 13:13 12:33 12:33	100 8 108 12	15,0000 15,5000 15,5000 15,5000	2 2 2 1	250 1065 1333 9	14.9000 14.8500 14.6000 14.5000	15.4000 15.5000 15.5500 15.8000	200 484 485 247	1 1 1 2
PTWP	125,0000	14:10	1	131.00	-3.85 %	7	125.0000	129.0000	75	0	29	[+]
PTW	125.00 131.00	118.0000 144.0000	13:17 13:03 13:00 12:55	75 14 90 30	129,0000 129,0000 129,0000 129,0000	1 1 2 4	85 16 8 33	124.0000 123.0000 122.0000 121.0000	130.0000 131.0000 133.0000 134.0000	755 75 46 20	2 2 1 1
PULAWY	47,9000	12:15	30	47.90	1.91 %	34	46.8000	47.2000	1	0	15	[+]
ZAP	46.50 47.90	43.2000 52.6000	11:32 11:32 11:32 10:54	1 27 7 40	47,9000 47,8000 47,7000 47,8000	2 1 2 1	79 70 90 50	46.5000 46.3000 46.2000 46.1000	47.3000 47.4000 47.5000 47.8000	1 1 1 100	1 1 1 1
PURE	4,3840	15:19	500	4.68	-7.71 %	300	4.3540	4.3980	198	101	435	[+]
PUR	4.04 4.68	3.7920 4.6320	15:19 15:19 15:19 15:18	500 3 500 500	4,3920 4,3980 4,3940 4,3940	2 1 1 1	269 1868 1900 1500	4.3500 4.2840 4.2780 4.2640	4.4000 4.4100 4.4760 4.4840	4233 360 1788 1800	2 1 1 1
PZU	60,6400	15:19	40	61.40	-1.88 %	1103	60.6400	60.6800	1110	768	46 650	[+]
PZU	60.24 61.40	55.2600 67.5400	15:19 15:19 15:19 15:19	6 3 20 1	60,6400 60,6600 60,6600 60,6600	3 9 3 4	1282 4881 1059 1567	60.6200 60.6000 60.5800 60.5600	60.7000 60.7200 60.7400 60.7600	635 1188 1707 565	1 6 3 3
QNATECHNO	26,1000	13:48	1	26.20	3.57 %	12	25.5000	26.2000	53	0	8	[+]
QNA	25.00 26.20	23.6000 28.8000	13:48 12:03 11:47 11:46	1 1 47 1	26,1000 25,0000 25,5000 25,5000	2 1 1 3	319 300 62 69	25.2000 25.0000 24.9000 24.8000	26.3000 26.5000 26.9000 27.8000	305 136 100 20	1 2 1 1
QUERCUS	12,3000	15:08	100	12.50	-4.28 %	100	12.1500	12.3000	395	16	195	[+]
QRS	11.85 12.65	11.2500 13.7500	15:07 15:00 14:56 14:28	5 1166 79 5	12,3000 12,2000 12,2000 12,2000	3 2 5 1	1110 811 1450 679	12.1000 12.0500 12.0000 11.9500	12.3500 12.4500 12.5000 12.6500	1333 2989 700 454	2 1 1 2
RAEN	0,5690	14:37	14108	0.59	-4.85 %	1861	0.5690	0.5750	3774	44	25	[+]
RAE	0.57 0.60	0.5300 0.6460	14:36 14:36 14:36 14:36	2260 1000 2232 400	0,5700 0,5710 0,5720 0,5730	1 2 1 1	4000 1030 1800 1000	0.5640 0.5570 0.5560 0.5540	0.5790 0.5800 0.5920 0.5930	1000 3800 46 1000	1 1 1 1
RAFAMET	56,5000	15:14	35	51.50	9.71 %	40	51.5000	56.0000	120	2	94	[+]
RAF	51.00 56.50	46.4000 56.5000	15:14 15:11 15:07 15:07	40 10 31 3	56,5000 56,5000 56,5000 56,5000	1 1 2 1	50 10 255 50	51.0000 50.5000 50.0000 49.2000	56.5000 57.0000 57.5000 59.0000	99 10 32 25	2 1 2 1
RAINBOW	124,2000	15:19	5	125.30	-0.96 %	111	123.8000	124.2000	102	30	3 638	[+]
RBW	121.60 125.30	112.8000 137.8000	15:19 15:18 15:18 15:18	75 16 40 42	123,8000 123,9000 123,9000 123,9000	1 1 5 2	10 28 738 265	123.7000 123.6000 123.5000 123.4000	124.3000 124.4000 124.5000 124.6000	53 176 128 71	2 2 3 4
RANKPROGR	4,2300	13:08	455	4.33	-2.08 %	3	4.3150	4.3300	1010	3	11	[+]
RNK	4.23 4.33	3.9000 4.7600	13:08 13:03 13:03 13:03	10 695 2 3	4,2300 4,2300 4,2950 4,3250	1 2 2 1	3 1800 1300 500	4.2900 4.2400 4.2300 4.1900	4.3350 4.3400 4.3700 4.3950	1000 1000 1500 400	1 1 1 1
RAWLPLUG	13,2500	15:08	117	13.35	-0.38 %	123	13.2500	13.3500	100	1	9	[+]
RWL	13.20 13.35	12.0500 14.6500	14:35 14:35 12:31 12:07	73 7 100 13	13,2000 13,2000 13,2000 13,2000	2 2 2 2	770 500 356 420	13.2000 13.1500 13.1000 13.0500	13.4000 13.5000 13.6500 13.8500	872 342 500 542	1 2 2 1
RELPOL	5,2400	14:48	49	5.18	0.77 %	141	5.1200	5.2400	148	5	28	[+]
RLP	5.06 5.26	4.6700 5.6800	12:50 12:45 12:45 12:44	231 388 2 6	5,1600 5,2600 5,2600 5,2200	1 2 2 2	6 1087 6 850	5.1000 5.0800 5.0400 5.0200	5.2600 5.2800 5.3000 5.3600	612 556 1106 800	1 2 4 2
REMAK	12,4000	14:47	40	12.40	0.00 %	50	12.1000	12.4000	35	0	1	[+]
RMK	12.40 12.40	11.2000 13.6000	09:00 14:35 14:35 10:47	7 10 10 3	12,4000 12,4000 12,4000 12,0000	2 1 1 1	722 10 1 100	12.0000 11.9500 11.8500 11.8000	12.5000 12.6000 12.7500 12.8000	166 838 7 65	2 4 1 1
RENDER	77,0000	11:33	6	0.00	0.00 %	7	74.8000	76.6000	31	0	0	[+]
RND	0.00 0.00	69.4000 84.6000	11:33 09:25 09:00 09:00	14 30 2 1	76,8000 76,8000 76,8000 76,8000	1 2 1 2	1 32 19 19	74.6000 74.2000 74.0000 73.6000	76.8000 77.0000 77.4000 77.6000	75 35 123 2	2 2 1 1
ROPCZYCE	23,2000	09:20	10	23.30	-0.85 %	287	23.2000	23.3000	20	0	3	[+]
RPC	23.20 23.30	21.0000 25.6000	09:20 09:00 09:00 16:42	12 11 115 30	23,2000 23,2000 23,3000 23,4000	1 1 1 1	10 20 10 80	23.1000 23.0000 22.9000 22.8000	23.4000 23.5000 23.6000 23.7000	128 170 120 220	2 4 2 2
RYVU	23,8000	15:13	19	23.80	-1.24 %	204	23.6500	23.9000	157	26	619	[+]
RVU	23.15 24.40	21.4500 26.1500	15:13 15:13 15:11 15:09	3 187 200 20	23,8000 23,8000 23,8000 23,8000	4 1 3 4	262 21 923 2495	23.6000 23.5500 23.5000 23.4500	23.9500 24.0000 24.0500 24.1000	346 1 750 750	3 1 1 1
SANOK	20,2000	14:23	120	20.20	-0.98 %	584	20.1000	20.2000	271	2	43	[+]
SNK	20.10 20.40	18.2000 22.2000	13:14 13:13 13:09 12:03	14 37 1 100	20,2000 20,2000 20,2000 20,2000	11 4 1 4	722 113 2 617	20.0000 19.9000 19.8500 19.8000	20.3000 20.4000 20.5000 20.6000	165 345 861 52	2 5 4 1
SANPL	487,7000	15:19	2	492.00	-2.13 %	1	487.2000	487.4000	8	25	12 361	[+]
SPL	484.00 492.20	442.8000 541.2000	15:19 15:19 15:19 15:19	4 22 12 6	487,7000 487,6000 487,6000 487,6000	1 1 1 1	16 10 40 16	486.9000 486.8000 486.7000 486.6000	487.5000 487.6000 487.7000 487.8000	17 6 26 82	2 1 3 4
SANTANDER	37,2100	13:30	127	36.99	-1.40 %	10000	37.4150	37.7950	10000	1	44	[+]
SAN	36.97 37.28	33.2950 40.6850	11:17 09:55 09:55 09:49	175 76 80 100	36,9700 37,2800 37,2550 37,2350	1 2 1 1	150 182 29 5000	37.2600 37.2100 37.2000 37.1750	37.8250 38.9500 41.0000 41.4700	5000 1294 90 22	1 1 1 1
SANWIL	1,3700	13:29	3140	1.38	-2.84 %	860	1.3700	1.3800	500	4	6	[+]
SNW	1.37 1.38	1.2400 1.5100	13:29 12:39 10:28 10:28	60 120 638 70	1,3700 1,3700 1,3750 1,3750	1 3 2 1	24 1280 110 962	1.3600 1.3550 1.3500 1.3450	1.4000 1.4050 1.4100 1.4200	92 1434 4626 22	2 1 4 1
SCPFL	145,8000	15:16	49	146.00	0.41 %	12	145.4000	145.8000	49	4	577	[+]
SCP	143.60 146.00	131.4000 160.6000	15:15 15:15 15:14 15:14	5 49 5 80	145,8000 145,8000 145,8000 145,8000	1 6 2 1	127 103 67 5	145.2000 145.0000 144.6000 144.2000	146.0000 146.2000 146.4000 146.8000	73 42 450 55	3 2 2 2
SECOGROUP	28,0000	09:16	270	28.00	0.00 %	280	27.0000	28.0000	545	0	8	[+]
SWG	28.00 28.00	25.2000 30.8000	15:59 13:53 09:00 12:27	3 35 1 8	28,0000 28,6000 28,8000 28,2000	1 2 1 1	40 383 1 1	26.4000 26.2000 26.0000 25.8000	28.8000 29.0000 29.4000 29.6000	59 771 120 50	3 1 1 1
SEKO	8,3000	15:17	40	8.38	-0.95 %	20	8.3000	8.3600	198	2	14	[+]
SEK	8.30 8.38	7.5600 9.2000	15:17 15:17 14:34 14:34	105 2 25 100	8,3000 8,3600 8,3000 8,3000	4 8 5 3	408 968 485 852	8.2800 8.2600 8.2400 8.2200	8.3800 8.4000 8.4200 8.4400	617 3351 1349 1366	3 13 5 6
SELENAFM	38,3000	15:17	5	38.50	0.79 %	1	37.8000	38.3000	304	0	1	[+]
SEL	38.30 38.50	34.7000 42.3000	12:16 17:00 16:26 15:27	13 123 1 2	38,5000 38,0000 37,8000 37,6000	1 1 1 1	308 1 14 200	37.6000 37.4000 37.3000 37.1000	38.4000 38.5000 38.7000 38.8000	431 102 195 958	3 1 1 2
SELVITA	43,9000	15:14	4	44.00	-2.44 %	181	43.5000	43.9000	137	34	1 489	[+]
SLV	42.30 44.40	39.6000 48.4000	15:14 15:11 15:11 15:11	16 283 148 99	43,9000 44,0000 43,9000 43,9000	1 3 3 4	300 699 934 446	43.4000 43.3000 43.2000 43.1000	44.0000 44.1000 44.2000 44.4000	955 100 482 980	4 1 1 5
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,3900	13:44	5	0.38	2.63 %	5650	0.3800	0.3900	44375	15	6	[+]
SFS	0.38 0.39	0.3450 0.4210	13:44 13:43 13:02 12:37	3000 1000 55 5000	0,3840 0,3840 0,3900 0,3800	1 1 1 2	500 4000 3500 6497	0.3790 0.3750 0.3730 0.3720	0.3990 0.4000 0.4040 0.4050	2900 21040 6540 6450	2 2 2 1
SHOPER	49,1000	15:19	6	50.20	-2.58 %	1374	49.0000	49.1000	15	20	985	[+]
SHO	48.50 50.40	45.2000 55.2000	15:14 15:14 15:13 15:13	6 2 10 1826	49,1000 49,1000 49,0000 49,0000	2 1 2 3	13 5 31 92	48.9000 48.8000 48.7000 48.6000	49.2000 49.3000 49.4000 49.5000	41 141 119 635	1 3 2 2
SILVANO	5,1800	13:22	500	5.08	5.71 %	110	4.9500	5.1800	334	1	5	[+]
SFG	5.08 5.18	4.5800 5.5800	13:22 13:22 13:22 13:22	61 219 49 99	5,1800 5,1000 5,1000 5,0800	1 2 2 1	62 274 216 125	4.9000 4.8800 4.8200 4.6000	5.2800 5.3000 5.4400 5.4800	87 200 125 111	1 1 1 1
SIMFABRIC	1,7780	13:23	18	1.72	-0.56 %	265	1.7340	1.7600	482	6	11	[+]
SIM	1.71 1.78	1.5480 1.8920	12:18 12:17 12:04 12:03	256 431 500 400	1,7800 1,7780 1,7800 1,7800	1 1 1 1	1250 1000 828 20	1.7260 1.7240 1.7200 1.7180	1.7800 1.7860 1.7880 1.7920	4200 480 968 980	3 1 1 2
SKARBIEC	29,0000	13:32	53	30.10	-5.54 %	186	29.5000	30.0000	3	2	71	[+]
SKH	29.00 30.30	27.1000 33.1000	13:31 13:31 13:31 13:31	67 44 40 185	29,0000 29,0000 29,0000 29,1000	1 2 4 6	280 690 463 547	29.4000 29.3000 29.1000 29.0000	30.1000 30.2000 30.3000 30.4000	3 53 33 200	3 1 2 1
SKYLINE	1,4000	11:12	1772	1.40	-2.78 %	2000	1.3600	1.4400	7077	2	2	[+]
SKL	1.40 1.40	1.2600 1.5400	12:00 10:24 10:23 10:01	128 100 100 500	1,4400 1,4000 1,4400 1,4400	2 1 1 2	9436 5000 4000 3109	1.3500 1.3000 1.2500 1.2000	1.4500 1.5000 1.5200 1.5300	5200 900 2000 2440	1 1 1 1
SNIEZKA	82,0000	14:32	1	82.00	0.24 %	31	81.0000	82.0000	130	0	7	[+]
SKA	81.00 82.00	73.8000 90.2000	14:32 13:28 12:47 11:50	9 5 1 30	81,8000 81,8000 81,0000 81,8000	1 3 1 1	16 127 20 12	80.2000 80.0000 79.8000 79.2000	82.2000 82.8000 83.0000 83.6000	13 10 7 122	1 1 1 2
SONEL	16,6000	13:52	25	17.10	-0.60 %	4	16.5000	16.6000	75	0	8	[+]
SON	16.50 17.10	15.4000 18.8000	13:14 11:48 10:54 10:22	30 100 50 5	16,7000 16,6000 16,6000 16,6000	1 1 2 1	30 31 101 15	16.4000 16.3500 16.3000 16.2000	16.7000 16.9000 16.9500 17.0000	155 10 450 20	2 1 1 2
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	486,0000	14:38	10	482.00	0.83 %	3	481.0000	488.0000	1	0	49	[+]
SPR	480.00 486.00	434.0000 530.0000	13:23 13:23 13:23 11:43	1 1 1 1	486,0000 485,0000 484,0000 485,0000	1 1 1 1	22 1 16 1	479.0000 475.0000 474.0000 471.0000	490.0000 491.0000 492.0000 493.0000	15 8 2 1	2 1 1 1
STALEXP	3,0250	15:13	33	3.06	-0.66 %	4298	3.0200	3.0250	14	86	260	[+]
STX	3.02 3.06	2.7500 3.3600	15:10 14:53 14:49 14:40	25 152 500 100	3,0300 3,0250 3,0250 3,0300	2 10 5 20	5451 11294 6826 28228	3.0150 3.0100 3.0050 3.0000	3.0300 3.0350 3.0450 3.0500	10050 5014 4781 16299	2 3 2 7
STALPROD	247,0000	14:58	9	245.00	0.82 %	45	245.0000	247.0000	6	0	56	[+]
STP	245.00 247.00	221.0000 269.0000	14:58 14:57 14:57 14:57	28 3 5 5	247,0000 247,0000 246,0000 246,0000	1 2 7 7	2 21 100 223	244.0000 243.0000 242.0000 241.0000	248.0000 249.0000 250.0000 251.0000	20 65 227 25	3 4 6 2
STALPROFI	8,1600	15:06	46	8.22	-0.73 %	4	8.1600	8.2200	565	0	4	[+]
STF	8.16 8.22	7.4000 9.0400	14:46 14:46 11:39 10:57	130 24 3 100	8,1600 8,1600 8,2200 8,1800	4 5 5 3	452 1134 1128 459	8.1400 8.1200 8.1000 8.0800	8.2400 8.2600 8.2800 8.3000	340 165 545 100	4 3 5 1
STAPORKOW	3,9800	14:23	13	3.86	3.11 %	256	3.8800	3.9800	314	0	0	[+]
ZUK	3.86 3.98	3.4800 4.2400	09:00 09:00 16:21 16:17	1 32 2000 1000	3,9800 3,8600 3,8600 3,8400	1 1 1 1	268 2000 500 3	3.8600 3.8400 3.8200 3.6400	4.0000 4.0800 4.1000 4.2000	1913 805 1637 680	2 1 3 1
SUNEX	4,2500	14:48	500	4.31	-1.39 %	46	4.2200	4.2400	1000	6	27	[+]
SNX	4.20 4.34	3.8800 4.7400	14:47 14:40 13:36 12:23	500 70 20 100	4,2200 4,2500 4,2500 4,2500	1 1 1 5	5 3 4 1138	4.2150 4.2100 4.2050 4.2000	4.2500 4.3000 4.3100 4.3300	1430 286 1605 244	1 1 2 1
SYGNITY	91,2000	15:19	34	93.40	-1.08 %	120	91.2000	91.4000	38	5	436	[+]
SGN	87.20 93.40	84.2000 102.5000	15:11 15:11 15:11 15:06	6 39 1 7	91,2000 91,2000 91,2000 91,0000	2 1 3 2	425 400 256 167	91.0000 90.2000 90.0000 89.2000	91.6000 91.8000 92.8000 93.0000	189 17 45 151	1 1 1 4
SYNEKTIK	258,4000	15:19	4	257.80	-0.62 %	49	258.0000	258.4000	2	12	3 100	[+]
SNT	253.80 260.20	232.2000 283.4000	15:19 15:15 15:15 15:15	2 5 4 8	258,4000 258,4000 258,4000 258,4000	1 3 2 1	8 38 143 37	257.8000 257.6000 257.4000 257.2000	258.6000 258.8000 259.0000 259.2000	38 33 106 58	2 2 4 3
SYNTHAVERSE	3,9500	15:16	300	4.00	-1.74 %	400	3.9250	3.9550	200	56	220	[+]
SVE	3.84 4.00	3.6000 4.4000	15:15 15:15 15:12 15:11	200 300 500 2500	3,9250 3,9250 3,9550 3,9300	3 3 1 6	721 383 1533 5128	3.9200 3.9150 3.9050 3.9000	3.9600 3.9650 3.9750 3.9800	10450 5300 844 940	2 1 2 1
TALEX	19,9000	09:03	2	19.90	0.00 %	203	19.2000	19.9000	186	0	0	[+]
TLX	19.90 19.90	18.0000 21.8000	09:03 09:03 09:03 09:03	2 2 2 2	19,9000 19,9000 19,9000 19,9000	2 1 1 1	592 1 30 3	19.1000 18.9000 18.1000 18.0000	20.0000 20.2000 20.4000 20.6000	550 22 66 82	2 1 1 1
TARCZYNSKI	122,0000	13:11	1	120.00	1.24 %	2	121.0000	123.0000	14	0	5	[+]
TAR	120.00 123.50	108.0000 132.0000	13:10 11:40 11:26 11:26	1 5 3 1	122,0000 120,0000 120,0000 120,0000	1 1 1 1	10 20 5 4	120.5000 120.0000 119.0000 118.5000	123.5000 124.0000 124.5000 125.0000	84 98 112 82	3 3 4 2
TATRY MOUNTAIN	94,0000	14:33	2	0.00	0.00 %	100	89.0000	94.0000	617	0	0	[+]
TMR	0.00 0.00	85.0000 103.0000	14:37 10:10 15:59 12:20	20 1 10 12	88,5000 94,0000 95,0000 95,0000	2 1 1 1	4 1 20 25	88.0000 86.0000 85.0000 84.5000	95.0000 103.0000 104.0000 105.0000	28 59 75 105	2 1 2 1
TAURONPE	9,6820	15:19	545	9.82	-3.18 %	708	9.6820	9.6900	6493	2 947	28 597	[+]
TPE	9.59 9.96	8.8380 10.8000	15:19 15:19 15:19 15:19	826 26 5 672	9,6820 9,6840 9,6840 9,6840	1 2 1 2	805 4323 1300 3211	9.6800 9.6780 9.6740 9.6720	9.6940 9.6960 9.6980 9.7000	6502 2126 838 826	5 2 1 1
TENDERHUT	6,4600	11:28	20	6.42	0.62 %	20	6.2400	6.4400	25	0	1	[+]
THG	6.42 6.46	5.7800 7.0600	11:28 11:28 11:28 11:28	20 20 20 20	6,4600 6,4400 6,4400 6,4200	1 2 2 1	20 220 113 20	6.2200 6.2000 6.1800 6.1600	6.4600 6.4800 6.5000 6.5200	40 300 1182 300	2 1 2 1
TERMOREX	0,6400	10:29	875	0.64	0.00 %	500	0.6300	0.6400	175	1	1	[+]
TRR	0.64 0.66	0.5800 0.7000	10:22 10:00 10:00 10:00	100 16 16 16	0,6550 0,6400 0,6400 0,6400	1 2 1 1	500 2900 1544 12380	0.6250 0.6200 0.6150 0.6100	0.6550 0.6600 0.6650 0.6700	7247 11440 500 500	2 1 1 1
TESGAS	2,5600	13:59	15	2.58	-0.78 %	99	2.5600	2.5700	1000	6	15	[+]
TSG	2.54 2.58	2.3300 2.8300	11:45 11:17 11:17 11:08	260 1000 1386 1000	2,5800 2,5700 2,5600 2,5400	4 2 2 4	520 505 1010 5210	2.5300 2.5200 2.5100 2.5000	2.5800 2.5900 2.6000 2.6200	740 5502 2488 500	1 3 3 1
TEXT	44,4000	15:19	44	44.96	-1.33 %	270	44.3600	44.5600	107	66	2 918	[+]
TXT	44.02 45.20	40.4800 49.4400	15:19 15:19 15:19 15:19	142 77 50 5	44,4000 44,4000 44,4000 44,4200	1 1 4 3	104 33 450 302	44.3400 44.3200 44.3000 44.2400	44.6000 44.6800 44.7400 44.7600	101 80 125 102	1 1 2 2
TORPOL	54,6000	15:17	10	55.10	-2.85 %	166	54.5000	54.6000	565	7	396	[+]
TOR	54.00 56.30	49.6000 60.6000	15:15 15:14 15:11 15:04	1 44 30 1	54,6000 54,5000 54,5000 54,6000	2 4 5 11	15 141 438 636	54.3000 54.2000 54.1000 54.0000	54.8000 55.3000 55.4000 56.0000	180 38 325 102	1 1 2 2
TOYA	9,2700	15:19	10	9.31	-1.28 %	20	9.2100	9.2600	5	101	930	[+]
TOA	8.94 9.50	8.3800 10.2400	15:17 15:12 15:12 15:12	10 95 30 50	9,2700 9,2000 9,2000 9,2000	2 1 1 3	107 50 402 1573	9.2000 9.1800 9.1700 9.1600	9.2800 9.2900 9.3000 9.3100	10 122 538 49	1 4 3 1
TRAKCJA	2,9100	15:19	1982	2.97	-1.85 %	4300	2.8600	2.8950	441	247	712	[+]
TRK	2.80 2.99	2.6700 3.2600	15:19 15:19 15:19 15:19	419 399 135 3695	2,9100 2,9100 2,9200 2,8700	1 3 1 4	1500 3226 1000 3435	2.8550 2.8500 2.8450 2.8400	2.9000 2.9050 2.9100 2.9150	2341 441 3695 441	2 1 2 1
TRANSPOL	3,8100	14:30	200	3.83	-0.52 %	4762	3.8100	3.8300	140	1	4	[+]
TRN	3.81 3.83	3.4500 4.2100	13:29 11:16 10:56 09:36	3 400 456 29	3,8300 3,8100 3,8300 3,8300	1 1 1 1	5 445 26 5	3.7900 3.7700 3.7500 3.7400	3.8900 3.9000 3.9200 3.9400	412 2570 5 210	1 2 1 3
TSGAMES	88,6000	15:06	33	89.50	-1.23 %	20	88.4000	88.5000	122	11	983	[+]
TEN	87.60 89.60	80.6000 98.4000	15:06 15:06 15:01 14:59	33 15 6 58	88,6000 88,6000 88,8000 88,9000	2 2 2 3	45 43 243 62	88.3000 88.2000 88.1000 88.0000	88.7000 88.8000 88.9000 89.0000	50 50 30 1310	1 1 1 6
ULMA	57,0000	10:57	19	57.00	0.88 %	152	55.0000	57.0000	1	0	2	[+]
ULM	57.00 57.00	51.5000 62.5000	10:57 09:00 16:20 16:20	11 1 9 16	57,0000 57,0000 56,5000 56,5000	2 2 1 2	110 178 15 46	52.5000 52.0000 51.5000 51.0000	57.5000 58.0000 58.5000 59.0000	141 100 149 65	1 1 2 1
ULTGAMES	12,4500	15:11	251	12.80	-1.97 %	243	12.5000	12.8000	105	2	24	[+]
ULG	12.30 12.80	11.5500 14.0500	15:11 15:08 15:05 15:05	100 105 350 100	12,5000 12,4500 12,8000 12,8000	2 2 1 1	264 455 55 134	12.4500 12.3500 12.3000 12.0500	12.8500 12.9000 12.9500 13.0500	105 404 600 1000	1 1 1 1
UNIBEP	12,5000	14:42	32	12.35	0.81 %	99	12.3000	12.5000	474	6	77	[+]
UNI	12.25 12.50	11.1500 13.5500	14:42 14:42 13:40 13:40	68 2 80 69	12,4500 12,4000 12,5000 12,5000	4 4 3 4	762 705 82 1135	12.2500 12.2000 12.1500 12.1000	12.5500 12.6000 12.6500 12.7000	50 334 50 2095	1 2 1 5
UNICREDIT	264,0000	12:31	5	264.35	-1.53 %	1000	265.5000	267.9500	1000	1	136	[+]
UCG	264.00 265.05	237.9500 290.7500	11:27 11:27 11:18 11:17	300 125 25 11	264,0000 264,0000 264,0000 265,0500	1 1 1 1	1000 195 6 4	265.4000 264.0000 255.0500 255.0000	268.1000 268.4500 284.8500 285.0000	22 1000 10 3	1 1 1 1
UNIMOT	126,0000	15:10	2	127.80	-1.56 %	24	125.2000	126.2000	107	2	212	[+]
UNT	124.00 127.80	115.2000 140.4000	15:01 14:56 14:52 14:52	5 1 17 7	126,2000 126,0000 126,0000 126,0000	4 2 3 2	101 26 76 120	125.0000 124.8000 124.6000 124.4000	126.4000 126.6000 126.8000 127.0000	1 21 79 56	1 2 1 4
URTESTE	36,8000	15:19	33	41.40	-10.24 %	52	36.7000	36.8000	17	2	86	[+]
URT	36.80 41.40	33.6000 41.0000	15:19 15:18 12:25 12:12	33 60 5 29	36,9000 37,0000 38,0000 37,0000	3 1 2 1	72 100 122 33	36.6000 36.3000 36.1000 35.5000	36.9000 38.0000 38.3000 38.8000	27 105 319 422	1 2 5 2
VERCOM	119,8000	15:03	1	118.00	0.67 %	30	118.0000	119.8000	14	0	47	[+]
VRC	117.80 119.80	106.2000 129.8000	15:03 14:54 14:42 14:41	4 54 5 1	119,8000 119,8000 118,0000 119,6000	3 3 6 5	35 116 361 46	117.8000 117.6000 117.2000 117.0000	120.0000 120.2000 120.4000 120.6000	50 57 100 317	2 1 1 3
VIGOSYS	470,0000	14:56	1	464.00	1.08 %	7	466.0000	470.0000	6	0	51	[+]
VGO	460.00 477.00	418.0000 510.0000	11:21 11:16 11:16 10:51	3 5 6 7	462,0000 468,0000 468,0000 477,0000	1 1 1 4	20 10 3 23	465.0000 463.0000 462.0000 461.0000	472.0000 480.0000 487.0000 488.0000	40 8 4 10	2 2 1 1
VINDEXUS	11,7000	14:47	708	11.70	-0.43 %	311	11.6000	11.7000	800	7	86	[+]
VIN	11.55 11.75	10.5500 12.8500	14:11 14:02 13:59 13:59	292 508 201 299	11,7000 11,7000 11,7000 11,7000	4 6 2 2	1555 2568 588 976	11.5500 11.5000 11.4500 11.4000	11.7500 11.8000 11.8500 11.9000	1277 5054 383 14856	4 3 2 4
VIVID	0,8200	15:07	109	0.81	0.99 %	1035	0.8020	0.8160	35	59	48	[+]
VVD	0.79 0.82	0.7300 0.8900	15:07 15:07 15:07 15:07	112 59 35 35	0,8180 0,8160 0,8140 0,8120	3 1 1 4	2054 135 4000 1125	0.8000 0.7980 0.7960 0.7940	0.8180 0.8200 0.8240 0.8260	1300 2391 6925 114	1 1 2 3
VOTUM	47,3000	15:14	22	47.70	0.64 %	250	47.2500	47.3500	84	14	643	[+]
VOT	47.00 47.80	42.9500 52.4000	15:14 15:08 15:03 14:59	11 1 10 28	47,3000 47,3500 47,3500 47,3000	1 1 2 2	126 91 100 132	47.2000 47.1500 47.1000 47.0500	47.4000 47.5000 47.7000 47.7500	672 259 170 627	4 2 3 3
VOXEL	143,0000	15:18	5	147.20	-3.38 %	105	142.8000	143.0000	5	2	242	[+]
VOX	142.40 147.20	132.6000 161.8000	15:18 15:13 15:13 15:12	23 77 23 5	143,0000 143,0000 143,0000 143,0000	2 3 1 2	34 40 4 6	142.6000 142.4000 142.2000 142.0000	143.2000 143.4000 143.6000 144.0000	100 15 5 100	1 2 1 1
VRGSA	4,6600	15:03	172	4.57	-2.92 %	50	4.6800	4.7800	5038	9	43	[+]
VRG	4.57 4.79	4.1200 5.0200	15:03 15:03 12:24 12:16	48 5 323 323	4,6800 4,6800 4,6600 4,6500	2 1 2 2	505 775 1658 835	4.6600 4.6500 4.6400 4.6300	4.7900 4.8000 4.8500 4.8600	13001 10162 100 4448	3 3 1 3
WARIMPEX	2,4500	14:30	864	2.45	-1.61 %	1032	2.4400	2.4500	1513	14	33	[+]
WXF	2.41 2.46	2.2100 2.6900	14:23 14:18 14:18 14:17	2968 11 11 11	2,4400 2,4500 2,4500 2,4500	1 2 6 8	22 1348 3605 3686	2.4300 2.4200 2.4100 2.4000	2.4600 2.4800 2.5000 2.5200	4982 908 4873 561	2 2 3 2
WASKO	1,7100	13:00	10	1.70	-1.16 %	50	1.6950	1.7100	514	2	4	[+]
WAS	1.70 1.72	1.5300 1.8700	12:16 10:05 09:58 09:36	100 10 500 10	1,7000 1,7200 1,7100 1,7100	1 1 1 1	500 500 500 500	1.6850 1.6800 1.6750 1.6700	1.7200 1.7250 1.7300 1.7350	250 2048 1450 970	1 3 2 2
WAWEL	712,0000	14:58	7	702.00	0.56 %	6	700.0000	712.0000	58	0	24	[+]
WWL	702.00 712.00	632.0000 772.0000	13:55 13:55 12:54 11:27	16 4 3 1	712,0000 712,0000 702,0000 702,0000	1 4 3 2	5 16 26 14	696.0000 694.0000 690.0000 688.0000	714.0000 716.0000 718.0000 720.0000	6 14 17 43	2 1 2 6
WIELTON	6,3200	15:17	2	6.20	-2.77 %	1123	6.3200	6.3400	200	17	104	[+]
WLT	6.20 6.46	5.5800 6.8200	15:11 15:11 15:05 15:05	300 405 788 267	6,3200 6,3200 6,3200 6,3300	6 4 1 2	2215 2209 2 531	6.3100 6.3000 6.2900 6.2800	6.3600 6.3900 6.4000 6.4100	898 27 1519 5	2 2 2 1
WIKANA	7,3000	14:31	40	7.10	0.00 %	41	7.2000	7.3000	1451	0	1	[+]
WIK	7.10 7.30	6.4000 7.8000	09:01 09:00 16:12 16:06	10 65 10 7	7,3000 7,1000 7,3000 7,2000	1 1 1 1	435 1080 144 9	7.1000 7.0000 6.9500 6.6000	7.4000 7.5000 7.6000 7.9000	154 220 2449 901	1 1 3 1
WIRTUALNA	54,1000	15:19	95	55.10	-2.35 %	896	54.0000	54.1000	95	30	1 625	[+]
WPL	53.50 55.10	49.6000 60.6000	15:19 15:19 15:19 15:15	91 33 95 111	54,1000 54,1000 54,1000 54,0000	5 4 2 2	630 931 200 101	53.9000 53.8000 53.7000 53.6000	54.2000 54.3000 54.4000 54.5000	10 117 372 35	1 2 2 1
WITTCHEN	16,4800	15:18	3	16.66	0.24 %	106	16.4400	16.4800	27	20	328	[+]
WTN	16.20 16.76	15.0000 18.3200	15:18 15:05 15:03 14:54	88 6 1 8	16,4800 16,5000 16,5000 16,5000	3 4 3 1	662 790 600 1	16.4200 16.4000 16.3800 16.3200	16.5000 16.5200 16.6200 16.6400	955 84 18 50	4 1 1 1
WOODPCKR	2,9700	14:49	1000	3.10	-4.19 %	749	2.9700	3.0200	5	19	55	[+]
WPR	2.80 3.10	2.7900 3.4100	14:49 14:47 14:04 14:03	5 274 29 262	2,9700 2,9400 2,9400 2,9400	1 1 2 5	2560 176 9 1920	2.9300 2.8400 2.8100 2.8000	3.0600 3.0700 3.0800 3.1000	213 2443 5 108	2 1 1 1
XPLUS	2,3800	11:59	1	2.37	0.42 %	419	2.3100	2.3800	2190	1	3	[+]
XPL	2.30 2.38	2.1400 2.6000	11:13 11:13 11:13 11:13	20 21 5 24	2,3000 2,3000 2,3200 2,3700	3 1 1 1	2375 300 650 200	2.3000 2.2700 2.2600 2.2500	2.4000 2.4200 2.4300 2.4500	400 50 200 500	1 1 1 1
XTB	68,4000	15:19	8	69.98	-2.29 %	1396	68.3800	68.4000	59	191	13 149	[+]
XTB	68.30 70.04	63.0000 76.9600	15:19 15:19 15:19 15:19	2 4 58 29	68,4000 68,3800 68,4000 68,4000	4 6 6 14	260 316 556 1803	68.3600 68.3400 68.3200 68.3000	68.4200 68.4400 68.4600 68.4800	288 71 100 176	4 1 1 2
XTPL	69,2000	14:59	7	69.60	-2.54 %	85	69.2000	69.8000	4	1	93	[+]
XTP	68.70 70.00	62.7000 76.5000	14:36 14:36 14:28 14:13	3 4 16 70	69,8000 69,1000 68,9000 68,9000	1 2 1 1	5 10 141 431	69.0000 68.8000 68.7000 68.6000	69.9000 70.2000 70.5000 70.6000	59 15 50 101	1 1 3 2
YARRL	7,1600	14:28	40	7.18	-0.28 %	245	7.1800	7.3000	271	2	13	[+]
YRL	7.16 7.30	6.4800 7.8800	12:17 12:17 12:17 11:34	617 440 15 2	7,1600 7,1800 7,2800 7,1800	3 3 1 5	459 465 2 447	7.1600 7.1400 7.1200 7.1000	7.3400 7.3800 7.4000 7.4400	34 1025 265 55	1 5 4 1
ZABKA	24,2200	15:20	29	24.05	0.17 %	2618	24.2000	24.2200	1427	5 792	140 638	[+]
ZAB	23.96 24.65	21.6500 26.4500	15:20 15:20 15:20 15:20	76 1559 1000 811	24,2200 24,2200 24,2200 24,2200	1 2 2 2	810 1307 14346 704	24.1900 24.1700 24.1600 24.1500	24.2300 24.2400 24.2500 24.2600	2368 2938 1757 2631	4 4 3 6
ZAMET	0,7600	15:17	4	0.77	-1.04 %	5050	0.7540	0.7600	92524	14	11	[+]
ZMT	0.76 0.77	0.6920 0.8440	15:17 14:47 14:47 14:47	1436 50 50 1300	0,7580 0,7580 0,7580 0,7580	5 2 2 2	3604 2047 7140 5450	0.7520 0.7500 0.7440 0.7420	0.7680 0.7720 0.7740 0.7760	3400 2707 600 883	2 2 2 2
ZEPAK	21,3000	15:03	10	21.35	-0.23 %	119	21.3000	21.3500	150	5	99	[+]
ZEP	21.00 21.50	19.2200 23.4500	15:00 14:45 14:45 14:45	20 116 50 153	21,3000 21,3000 21,3000 21,3000	2 1 6 1	83 1 300 100	21.2000 20.9500 20.9000 20.8500	21.4000 21.4500 21.5000 21.5500	65 5367 1319 95	2 3 3 1
ZREMB	9,6000	15:06	313	9.40	-2.04 %	50	9.5100	9.5900	2	11	101	[+]
ZRE	9.40 9.70	8.4600 10.3400	15:06 15:05 15:05 14:56	187 2 1 100	9,5900 9,5900 9,5800 9,5000	1 1 2 2	100 2 202 202	9.5000 9.4800 9.4600 9.4500	9.6400 9.6600 9.6900 9.7000	804 167 254 130	2 1 3 1
ZUE	10,2000	15:10	200	10.40	-3.32 %	953	10.1500	10.2000	60	13	128	[+]
ZUE	10.05 10.40	9.3600 11.4000	14:09 14:09 13:44 13:44	3 1 3000 1047	10,3000 10,3000 10,1500 10,1500	2 2 2 1	356 1069 523 490	10.1000 10.0500 10.0000 9.8000	10.2500 10.3000 10.4000 10.4500	238 160 1 160	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	108796.4	-1.42%	15:19
WIG20	2920.4	-1.27%	15:34
WIG20 Fut	2929.0	-1.31%	15:19
WIG20USD	791.4	-1.79%	15:19
mWIG40	7830.8	-1.59%	15:19
sWIG80	28756.8	-1.53%	15:19

Notowania Świat
S&P500	6562.4	+0.36%	15:33
Nasdaq	22143.0	+0.29%	15:33
Nikkei	48625.9	-2.40%	7:45
DAX	23217.5	-0.26%	15:18
Ropa WTI	57.9	-1.86%	15:34
Złoto	4064.9	-0.30%	15:34

Notowania Waluty
EUR/PLN	4.24639	+0.27%	15:34
CHF/PLN	4.56721	+0.18%	15:34
USD/PLN	3.69040	+0.46%	15:34
EUR/USD	1.15066	-0.20%	15:34
GBP/USD	1.30724	-0.00%	15:34
USD/JPY	156.939	-0.33%	15:34

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

Wzrosty	Spadki	Staty
RAFAMET	56.50	9.71%
COALENERG	2.84	9.23%
EQUNICO	0.94	9.07%
KSGAGRO	3.90	8.94%
NANOGROUP	2.91	6.61%
Więcej ...
IFCAPITAL	0.25	-95.25%
COGNOR	5.23	-21.71%
COMPERIA	7.05	-19.89%
ASMGROUP	0.43	-12.30%
PEKABEX	13.00	-10.34%
Więcej ...
Rośnie:		67 Spółek
Bez zmian:		46 Spółek
Spada:		240 Spółek
Obrót:		1,272,708,200 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