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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,6000	17:00	475	2.65	-1.52 %	25	2.6000	2.6500	1807	7	18	[+]
06N	2.60 2.66	2.3900 2.9100	17:00 16:44 13:50 13:47	305 495 734 500	2,6000 2,6000 2,6000 2,6000	10 5 5 12	348 430 935 4249	2.5800 2.5700 2.5600 2.5500	2.6600 2.6700 2.6800 2.6900	1281 2829 2894 3980	8 5 5 5
11B	206,0000	17:03	5	211.00	-1.81 %	5	206.0000	207.4000	1	10	2 129	[+]
11B	202.40 211.00	189.9000 232.0000	17:03 17:01 17:01 17:00	45 5 2 8	206,0000 206,0000 206,0000 206,0000	1 3 1 3	20 240 7 46	205.2000 205.0000 204.8000 204.0000	208.0000 209.0000 209.4000 210.0000	1 283 6 429	1 5 1 4
3RGAMES	0,8180	17:00	30	0.78	0.49 %	966	0.8160	0.8180	2920	61	49	[+]
3RG	0.78 0.82	0.7040 0.8600	16:38 16:37 16:35 16:35	15 15 30 30	0,8180 0,8180 0,8180 0,8180	1 1 1 1	40 25 99 400	0.8040 0.8020 0.7940 0.7920	0.8200 0.8220 0.8240 0.8260	100 3000 600 5000	1 1 3 1
4MASS	4,3300	16:34	8	4.33	0.00 %	310	4.3000	4.3300	1648	30	129	[+]
4MS	4.30 4.33	3.9000 4.7600	16:19 16:19 16:19 16:19	227 409 364 609	4,3300 4,3300 4,3250 4,3000	1 3 2 2	1000 2610 1000 1100	4.2800 4.2700 4.2500 4.2350	4.3450 4.3500 4.3800 4.3900	500 5033 3000 1510	1 2 1 3
ABPL	96,7000	16:25	66	96.70	0.00 %	25	96.7000	96.8000	100	1	117	[+]
ABE	96.60 97.80	87.1000 106.2000	16:25 16:23 16:16 15:29	2 3 5 1	96,8000 96,8000 96,8000 96,9000	1 3 2 2	24 38 35 51	96.6000 96.5000 96.3000 96.2000	97.0000 97.6000 97.7000 97.8000	5 5 41 30	1 1 2 1
ACAUTOGAZ	31,4000	17:00	108	30.70	1.62 %	72	30.6000	31.4000	132	7	218	[+]
ACG	29.80 31.40	27.7000 33.7000	17:00 17:00 17:00 17:00	91 10 8 63	31,4000 31,4000 31,4000 31,4000	1 2 2 4	110 177 325 238	30.5000 30.1000 30.0000 29.8000	31.5000 31.6000 31.8000 31.9000	251 61 96 382	4 2 2 3
ACTION	23,5000	17:00	1	23.30	1.51 %	20	23.4500	23.5000	288	10	231	[+]
ACT	23.25 23.80	21.0000 25.6000	16:48 16:46 16:46 16:46	141 19 1 49	23,5000 23,5000 23,5000 23,5500	2 2 5 2	20 20 555 20	23.4000 23.3500 23.3000 23.2500	23.5500 23.6000 23.6500 23.7000	20 3877 120 20	1 5 2 1
ADIUVO	0,9120	17:00	90	0.90	1.33 %	50	0.8900	0.9120	2210	15	13	[+]
ADV	0.88 0.93	0.8100 0.9900	14:37 13:03 13:03 13:03	1000 2776 2000 1500	0,8900 0,8820 0,8860 0,8880	1 1 2 1	2400 1500 5325 6877	0.8860 0.8840 0.8800 0.8720	0.9160 0.9200 0.9240 0.9260	1710 2000 5000 3103	1 1 1 1
AGORA	9,8200	17:00	5	9.88	-0.61 %	991	9.8200	9.9600	200	4	37	[+]
AGO	9.82 9.90	8.9000 10.8500	17:00 16:44 16:44 16:42	6 500 78 40	9,8200 9,9000 9,9000 9,8600	2 3 2 2	300 440 1200 210	9.8000 9.7600 9.7400 9.7200	9.9800 10.0000 10.0500 10.1000	1492 3310 496 12680	5 4 3 5
AGROTON	4,9200	17:00	49	4.78	2.93 %	13	4.7100	4.9200	1047	1	6	[+]
AGT	4.71 4.98	4.3100 5.2400	17:00 17:00 17:00 17:00	5 10 10 10	4,9200 4,9200 4,9200 4,9200	1 1 3 2	10 44 606 15	4.7000 4.6900 4.6800 4.6700	4.9400 4.9500 4.9600 5.0000	552 695 6596 731	1 2 3 3
AIGAMES	0,9360	16:44	11	0.91	3.77 %	2187	0.9000	0.9360	2240	5	4	[+]
ALG	0.90 0.94	0.8160 0.9960	16:26 16:22 13:28 12:51	445 555 946 199	0,9020 0,9020 0,9020 0,9020	1 1 1 1	400 3000 1000 12	0.8900 0.8860 0.8740 0.8700	0.9380 0.9500 0.9540 0.9580	1224 1500 2686 20	1 1 1 1
AILLERON	21,0500	16:48	8	20.70	1.94 %	2	20.9000	21.0500	13	7	157	[+]
ALL	20.70 21.20	18.6400 22.7500	16:47 16:47 16:47 16:45	77 20 3 106	21,0500 21,0500 21,0500 20,9500	2 1 1 1	113 27 150 200	20.8500 20.8000 20.7500 20.7000	21.1000 21.1500 21.2000 21.2500	52 213 1887 512	1 2 6 3
AIRWAY	0,4245	17:02	121	0.43	-2.97 %	2422	0.4225	0.4270	547	695	295	[+]
AWM	0.42 0.43	0.3870 0.4730	17:00 17:00 17:00 17:00	6879 17121 1118 111	0,4245 0,4245 0,4245 0,4245	3 1 1 2	15025 9907 4200 6244	0.4220 0.4215 0.4210 0.4205	0.4275 0.4285 0.4290 0.4295	5973 30391 10000 54410	2 1 1 3
ALIOR	97,0000	17:02	15	98.90	-1.92 %	208	96.9600	97.0000	485	458	44 567	[+]
ALR	96.84 98.98	89.0200 108.7500	17:02 17:02 17:01 17:00	307 9933 100 5	97,0000 97,0000 97,0000 97,0000	2 1 2 1	160 100 340 50	96.9400 96.9000 96.8800 96.8600	97.0400 97.0600 97.1200 97.1400	10 128 97 588	2 2 2 2
ALLEGRO	34,4200	17:00	879	34.19	0.19 %	1574	34.4200	34.4300	6242	1 677	57 667	[+]
ALE	33.76 34.57	30.7750 37.6050	17:00 17:00 17:00 17:00	160 890 5133 352	34,4200 34,4200 34,4200 34,4200	2 2 2 2	1271 919 177 841	34.4150 34.4100 34.4000 34.3900	34.4350 34.4500 34.4550 34.4650	320 2580 3272 1935	1 1 1 1
ALTA	2,0400	16:02	760	2.08	-1.92 %	1140	2.0400	2.0500	50	4	8	[+]
AAT	2.04 2.10	1.8750 2.2800	12:55 11:34 10:46 10:46	100 500 34 2	2,0400 2,0500 2,1000 2,0900	1 1 2 3	2000 1423 1005 10971	2.0300 2.0200 2.0100 2.0000	2.0900 2.1000 2.1300 2.1400	1682 4203 500 10604	2 2 1 2
ALTUSTFI	2,1800	12:39	117	2.17	-0.46 %	154	2.1600	2.1700	10	0	1	[+]
ALI	2.16 2.18	1.9550 2.3800	11:14 11:02 11:02 10:14	5 15 3 100	2,1800 2,1600 2,1700 2,1800	1 1 1 1	243 5000 98 800	2.1400 2.0800 2.0600 2.0500	2.1800 2.1900 2.2500 2.2600	311 975 10 218	1 1 1 1
AMBRA	21,4500	17:04	67	21.25	0.70 %	820	21.4500	21.5000	1178	5	103	[+]
AMB	21.10 21.45	19.1400 23.3500	17:01 17:00 17:00 17:00	68 50 75 96	21,4500 21,4500 21,4500 21,4500	2 3 5 9	179 195 635 347	21.3000 21.1500 21.1000 21.0500	21.5500 21.6000 21.6500 21.7000	564 967 150 150	4 4 2 2
AMICA	61,3000	17:00	209	60.10	2.51 %	6	60.5000	61.3000	205	3	175	[+]
AMC	60.10 61.70	54.1000 66.1000	17:00 17:00 17:00 17:00	157 94 20 17	61,3000 61,3000 61,3000 61,3000	2 4 1 3	445 954 184 492	60.4000 60.3000 60.1000 60.0000	61.4000 61.5000 61.6000 61.8000	127 25 79 122	4 1 2 4
AMREST	15,7200	17:00	61	16.00	-1.63 %	224	15.7200	15.7600	652	62	981	[+]
EAT	15.64 16.00	14.4000 17.6000	17:00 17:00 17:00 17:00	153 286 914 22	15,7200 15,7200 15,7200 15,7200	4 3 7 4	251 251 852 583	15.7000 15.6800 15.6600 15.6400	15.8000 15.8200 15.8800 15.9000	500 10 500 200	1 1 1 1
ANSWEAR	27,8000	17:02	38	28.50	-0.18 %	358	27.8000	27.9500	188	25	710	[+]
ANR	27.80 28.70	25.6500 31.3500	17:02 17:02 17:02 17:00	4 20 138 247	27,8000 27,8000 27,8000 27,8000	2 1 4 7	105 68 890 1694	27.7500 27.7000 27.6500 27.6000	28.0000 28.1000 28.1500 28.2000	111 727 431 331	1 2 2 2
APATOR	20,8500	17:00	53	21.00	-0.71 %	14	20.7000	20.8500	448	32	675	[+]
APT	20.60 21.45	18.9000 23.1000	17:00 17:00 17:00 16:46	1 41 70 292	20,8500 20,8500 20,8500 20,7000	3 7 1 9	661 1650 5 4888	20.6500 20.6000 20.5500 20.5000	20.9500 21.0000 21.1000 21.1500	148 438 492 300	1 3 2 1
APLISENS	18,9500	17:00	2	18.70	0.53 %	198	18.5000	18.9500	42	0	8	[+]
APN	18.45 18.95	16.8500 20.5000	13:53 13:53 13:45 13:45	9 10 12 88	18,9500 18,9000 18,5000 18,5000	2 1 1 2	364 330 330 400	18.4500 18.3000 18.2500 18.2000	19.0000 19.0500 19.1000 19.1500	857 91 127 68	5 1 2 1
APSENERGY	3,0700	16:43	8	3.15	3.02 %	10	2.9700	3.0700	1492	26	78	[+]
APE	2.88 3.22	2.8400 3.4600	15:53 15:53 14:24 14:24	900 500 530 10	3,0600 3,0600 3,0400 3,0300	1 2 3 2	545 33 540 50	2.9600 2.9300 2.9200 2.9100	3.0900 3.1300 3.1500 3.1700	10 20 20 20	1 1 1 1
ARCHICOM	44,8000	16:44	500	44.80	0.00 %	1	44.4000	45.0000	40	3	118	[+]
ARH	44.80 45.00	40.4000 49.2000	16:44 16:44 14:45 14:44	33 481 15 4	44,8000 44,8000 44,8000 44,8000	1 1 1 2	100 58 38 39	44.1000 44.0000 43.8000 43.6000	45.2000 45.4000 45.6000 45.7000	10 28 250 34	1 1 1 1
ARCTIC	10,9000	17:00	179	11.00	-0.18 %	4762	10.8200	10.9000	1667	131	1 426	[+]
ATC	10.70 11.04	9.9000 12.1000	17:00 17:00 17:00 16:49	224 81 187 73	10,9000 10,9000 10,9000 10,8400	1 2 3 4	250 988 820 1125	10.8000 10.7800 10.7600 10.7400	10.9200 10.9600 10.9800 11.0000	20 1818 2946 1314	1 2 8 3
ARTIFEX	15,3200	16:31	114	15.40	0.13 %	12	15.3200	15.3800	220	2	24	[+]
ART	15.24 15.40	13.8600 16.9400	16:29 14:37 14:37 11:14	24 200 200 100	15,3200 15,3800 15,3800 15,4000	1 1 3 1	1 1 748 500	15.2800 15.2600 15.2400 15.2200	15.4000 15.5400 15.6800 15.7000	655 7 149 717	2 1 1 2
ASBIS	26,0000	17:00	1	26.40	-1.22 %	102	26.0000	26.1000	398	120	3 154	[+]
ASB	25.90 26.60	23.7600 29.0400	17:00 17:00 17:00 17:00	112 10 4 26	26,0000 26,0000 26,0000 26,0000	1 1 1 1	10 10 50 51	25.9800 25.9600 25.9400 25.9200	26.1200 26.1600 26.2000 26.2600	100 508 220 94	1 2 2 3
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	200	PKC	PKC	319	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 1	2000 10000 30000 51	0.2740 0.2600 0.2500 0.1990	0.2000 0.2400 0.2640 0.2740	1800 11355 2840 5000	1 2 2 1
ASSECOBS	87,6000	16:43	10	86.80	0.92 %	4	87.4000	87.6000	85	1	65	[+]
ABS	86.40 87.60	78.2000 95.4000	16:32 16:25 16:25 16:16	9 65 44 3	87,6000 87,4000 87,4000 86,8000	1 1 5 1	303 147 235 2	87.0000 86.8000 86.4000 86.2000	87.8000 88.0000 88.6000 89.0000	48 265 8 58	2 3 2 3
ASSECOPOL	224,6000	17:00	365	220.40	1.72 %	19	223.8000	224.6000	3319	108	24 164	[+]
ACP	216.40 226.00	198.4000 242.4000	17:00 17:00 17:00 17:00	195 223 41 43	224,6000 224,6000 224,6000 224,6000	1 1 1 1	2 1415 277 288	223.4000 223.0000 222.8000 222.6000	224.8000 225.0000 225.2000 225.4000	247 191 405 625	2 4 2 4
ASSECOSEE	82,8000	17:00	285	81.40	2.22 %	100	82.1000	82.8000	50	4	355	[+]
ASE	81.20 83.00	73.3000 89.5000	17:00 17:00 16:48 16:46	8 1 70 5	82,8000 82,8000 82,8000 82,8000	2 1 3 1	34 32 66 4	82.0000 81.9000 81.8000 81.5000	82.9000 83.0000 83.3000 83.4000	23 449 2000 32	1 5 1 1
ASTARTA	54,9000	17:00	5	56.00	-1.96 %	27	54.4000	54.9000	21	3	188	[+]
AST	53.30 56.90	50.4000 61.6000	17:00 17:00 17:00 16:49	1 12 7 3	54,9000 54,9000 54,9000 54,9000	1 2 3 3	91 364 56 102	53.5000 53.4000 53.3000 53.1000	55.0000 56.0000 56.3000 56.5000	306 156 100 20	1 3 1 1
ATAL	64,0000	17:03	4	64.00	0.00 %	239	63.9000	64.0000	898	6	383	[+]
1AT	63.90 64.00	57.6000 70.4000	17:03 17:00 17:00 17:00	11 20 8 8	64,0000 64,0000 64,0000 64,0000	8 2 4 10	222 6 137 532	63.8000 63.7000 63.6000 63.5000	64.2000 64.3000 64.4000 64.6000	1 69 70 36	1 1 2 2
ATENDE	3,2000	17:00	610	3.19	0.00 %	549	3.2000	3.2300	442	7	22	[+]
ATD	3.19 3.24	2.8800 3.5000	17:00 16:43 16:02 14:20	500 848 7 145	3,2000 3,2000 3,2200 3,2100	2 1 1 1	4888 6412 10 198	3.1900 3.1800 3.1000 3.0300	3.2400 3.2600 3.2900 3.3000	1731 1203 1799 14633	2 2 1 1
ATLANTAPL	15,8000	16:43	5	15.50	0.00 %	73	15.6000	15.8000	678	0	0	[+]
ATP	15.50 15.80	13.9500 17.0500	11:17 10:22 10:22 10:22	4 1 1 1	15,8000 15,5000 15,5000 15,5000	3 1 1 1	522 500 88 500	15.5000 15.1000 15.0000 14.8000	16.1000 16.1500 16.2000 16.3000	63 444 1056 125	1 1 1 2
ATLANTIS	2,2500	17:00	50	2.25	0.00 %	1000	2.1600	2.2500	8197	0	0	[+]
ATS	2.25 2.25	2.0300 2.4700	13:05 17:00 17:00 16:00	100 387 60 200	2,2500 2,2500 2,2500 2,2400	2 4 1 1	3100 3016 440 750	2.1200 2.1100 2.1000 2.0600	2.2600 2.2700 2.2800 2.3000	2199 1000 800 48	1 1 1 1
ATMGRUPA	3,7800	16:42	3	3.82	-0.53 %	1488	3.7500	3.7900	688	5	20	[+]
ATG	3.75 3.82	3.4400 4.2000	16:18 16:18 15:57 15:57	5 3 47 3	3,7500 3,7600 3,7600 3,7700	1 3 1 2	800 404 1000 310	3.7400 3.7000 3.6800 3.6700	3.8000 3.8200 3.8300 3.8400	2355 924 1885 750	1 3 2 1
ATREM	39,9000	17:00	73	38.00	5.28 %	300	39.8000	39.9000	4212	26	1 038	[+]
ATR	37.90 40.20	34.2000 41.8000	17:00 17:00 16:49 16:48	24 50 99 6	39,9000 39,9000 40,0000 40,0000	3 2 1 1	201 8183 50 39	39.7000 39.6000 39.5000 39.3000	40.0000 40.3000 40.4000 40.5000	100 73 14 100	1 2 1 1
AUTOPARTN	20,4500	17:00	1	20.45	0.99 %	60	20.3000	20.4500	302	46	940	[+]
APR	20.20 20.70	18.4200 22.4500	17:00 17:00 17:00 17:00	142 15 109 110	20,4500 20,4500 20,4500 20,4500	2 6 4 6	430 3513 1088 852	20.2500 20.2000 20.1500 20.1000	20.5000 20.5500 20.6000 20.6500	531 200 586 733	2 1 3 2
BBIDEVNFI	5,4000	17:00	150	5.45	-0.92 %	1410	5.2500	5.4000	350	1	4	[+]
BBD	5.40 5.45	4.9200 5.9500	09:00 09:00 09:00 17:00	215 311 10 3	5,4500 5,4500 5,4500 5,4500	2 2 3 1	469 335 435 340	5.1500 5.1000 5.0500 5.0000	5.4500 5.5000 5.5500 5.6000	851 2304 3075 5258	2 3 3 3
BENEFIT	3 120,0000	17:00	3	3,150.00	-0.32 %	10	3110.0000	3125.0000	10	3	7 981	[+]
BFT	3,085.00 3,150.00	2835.0000 3465.0000	17:00 17:00 17:00 17:00	6 18 5 6	3 120,0000 3 120,0000 3 120,0000 3 120,0000	2 2 3 3	11 9 74 102	3105.0000 3100.0000 3095.0000 3090.0000	3130.0000 3135.0000 3140.0000 3145.0000	12 6 105 68	2 2 3 2
BEST	25,0000	15:19	3	25.00	-3.10 %	400	25.0000	25.8000	2	0	0	[+]
BST	25.00 25.00	22.6000 27.4000	16:45 16:43 16:42 16:42	2 37 63 100	25,8000 25,0000 25,0000 25,0000	1 2 3 1	125 100 55 80	24.4000 24.2000 24.0000 23.4000	26.0000 26.2000 26.8000 27.0000	308 300 63 19	1 1 1 1
BETACOM	4,6200	14:30	476	4.70	-1.70 %	388	4.6200	4.6800	600	1	4	[+]
BCM	4.56 4.70	4.2400 5.1500	12:53 12:52 11:27 11:25	100 104 5 44	4,5600 4,5600 4,5600 4,6200	1 1 2 1	1663 1850 2247 300	4.5600 4.5400 4.4000 4.3200	4.7000 4.7200 4.7400 4.7600	762 77 1800 131	2 1 1 1
BIGCHEESE	12,9400	17:00	100	12.92	0.15 %	126	12.6600	12.9600	80	3	33	[+]
BCS	12.60 13.00	11.6400 14.2000	16:36 16:36 16:29 15:17	49 1 20 4	12,6400 12,7200 12,9600 12,6200	1 2 2 1	151 163 103 100	12.6400 12.6200 12.6000 12.5400	12.9800 13.0000 13.0600 13.1000	150 104 140 916	1 1 1 3
BIOCELTIX	102,4000	17:00	5	101.40	0.99 %	678	101.0000	102.4000	163	5	476	[+]
BCX	100.00 102.60	91.3000 111.4000	17:00 17:00 16:49 16:49	3 3 23 1	102,4000 102,4000 102,0000 101,6000	2 1 8 1	18 150 151 20	100.8000 100.2000 100.0000 99.9000	102.6000 102.8000 103.0000 103.6000	54 3 75 10	3 1 1 1
BIOMAXIMA	14,5000	17:00	282	14.70	-1.69 %	18	14.5000	14.5500	246	4	64	[+]
BMX	14.35 14.75	13.2500 16.1500	16:14 15:12 14:41 14:20	4 76 40 4	14,5500 14,4500 14,3500 14,5500	1 2 3 3	14 104 1036 320	14.4500 14.4000 14.3500 14.3000	14.6000 14.6500 14.7000 14.7500	2762 250 488 415	1 2 5 3
BIOTON	4,1600	17:00	152	4.16	0.00 %	5264	4.1600	4.1700	5951	70	288	[+]
BIO	4.11 4.16	3.7500 4.5700	17:00 17:00 17:00 17:00	1268 141 716 2000	4,1600 4,1600 4,1600 4,1600	1 2 8 2	10 3674 13301 10500	4.1300 4.1100 4.1000 4.0900	4.1800 4.1900 4.2000 4.2100	1982 6276 8978 9789	2 5 9 6
BLOOBER	29,3500	17:00	337	28.95	1.56 %	679	29.0500	29.3500	663	14	395	[+]
BLO	28.65 29.40	26.1000 31.8000	17:00 17:00 17:00 16:48	100 162 1 45	29,3500 29,3500 29,3500 29,3000	1 2 2 2	200 250 180 2070	29.0000 28.9000 28.8000 28.7500	29.4000 29.4500 29.5000 29.5500	877 100 48 500	5 1 2 1
BNPPL	108,0000	17:00	2	109.50	-0.92 %	99	106.0000	108.0000	718	11	1 200	[+]
BNP	106.50 109.50	98.6000 120.0000	16:42 16:42 16:38 16:35	19 1 1 129	107,5000 107,0000 107,5000 107,0000	2 1 1 2	185 54 1 300	105.0000 104.5000 103.5000 102.5000	108.5000 109.0000 109.5000 110.0000	465 326 136 2698	4 3 4 11
BOGDANKA	25,4000	17:00	32	25.30	0.59 %	816	25.0000	25.4000	1131	33	831	[+]
LWB	24.45 25.50	22.8000 27.8000	17:00 17:00 17:00 17:00	126 30 30 170	25,4000 25,4000 25,4000 25,4000	1 4 1 1	327 2984 986 1000	24.9500 24.9000 24.8500 24.8000	25.4500 25.5000 25.5500 25.6000	1008 2145 550 1986	2 13 3 8
BOOMBIT	6,8400	14:25	40	6.84	0.88 %	81	6.8400	6.8800	1190	1	7	[+]
BBT	6.78 6.84	6.1600 7.5200	12:50 12:50 12:40 12:30	120 40 442 300	6,8400 6,8400 6,7800 6,8000	2 1 2 1	50 126 45 95	6.7400 6.6600 6.6400 6.5600	6.9000 6.9200 6.9400 6.9600	406 200 1578 313	2 1 2 2
BORYSZEW	6,5400	17:02	112	6.30	5.14 %	250	6.4200	6.5400	436	231	1 496	[+]
BRS	6.18 6.62	5.6800 6.9200	17:00 17:00 17:00 17:00	758 696 993 668	6,5400 6,5400 6,5400 6,5400	2 1 1 1	250 400 100 122	6.4000 6.3800 6.3400 6.3200	6.5800 6.6000 6.6200 6.6400	10925 6302 4866 2275	5 6 7 7
BOS	10,2400	17:00	1488	10.30	0.39 %	1382	10.2000	10.2400	1181	8	83	[+]
BOS	10.18 10.30	9.2700 11.3200	17:00 16:48 16:45 16:41	12 35 45 40	10,2400 10,2400 10,2400 10,2400	3 3 4 7	245 256 619 1271	10.1800 10.1600 10.1400 10.1200	10.2600 10.2800 10.3000 10.3200	1475 12 1151 392	2 1 1 1
BOWIM	4,5400	16:47	4	4.56	1.79 %	11	4.5300	4.5400	194	13	57	[+]
BOW	4.46 4.57	4.1100 5.0000	16:46 16:46 16:44 16:36	130 95 3 100	4,5300 4,5300 4,5300 4,5200	1 2 1 1	3 320 200 200	4.4800 4.4600 4.4500 4.4300	4.5500 4.5600 4.5700 4.5900	687 1137 878 150	2 2 1 2
BRAND24	53,8000	13:54	2	54.00	0.00 %	167	52.0000	53.8000	68	0	6	[+]
B24	53.00 54.00	48.6000 59.4000	12:12 11:33 11:33 11:31	1 1 1 27	53,8000 54,0000 53,0000 53,0000	1 1 1 1	8 28 20 50	51.8000 51.6000 51.4000 51.2000	54.0000 55.0000 55.8000 56.0000	3051 747 421 9	2 1 2 1
BUDIMEX	540,2000	17:01	3	554.60	-1.85 %	2	540.0000	540.2000	116	27	14 676	[+]
BDX	536.40 554.80	499.2000 610.0000	17:00 17:00 17:00 17:00	18 4 4 23	540,2000 540,2000 540,2000 540,2000	1 1 3 1	5 86 130 2	539.8000 539.4000 539.0000 538.4000	540.8000 541.2000 541.4000 542.0000	61 14 15 55	2 2 2 3
BUMECH	8,7100	16:48	1	8.83	-1.36 %	2073	8.7100	8.8000	888	3	28	[+]
BMC	8.70 8.92	7.9500 9.7100	16:48 16:47 16:47 16:47	29 47 2 150	8,7100 8,7100 8,7500 8,7500	1 1 3 1	100 495 5696 150	8.7000 8.6700 8.6600 8.6500	8.8100 8.8200 8.8300 8.8400	9 500 2 367	1 1 1 1
CAPITEA	0,4750	17:00	5	0.47	1.71 %	224	0.4705	0.4750	8690	91	43	[+]
CAP	0.47 0.48	0.4205 0.5130	16:49 15:38 14:18 14:18	2100 5 200 400	0,4705 0,4750 0,4705 0,4700	1 1 2 2	1000 2500 5800 4210	0.4700 0.4695 0.4690 0.4680	0.4760 0.4765 0.4770 0.4775	2222 5000 2432 10000	1 1 1 1
CAPTORTX	36,0000	17:00	600	36.90	-2.44 %	60	35.8000	36.0000	120	17	610	[+]
CTX	35.50 36.90	33.3000 40.5000	16:43 16:43 16:43 16:41	24 50 45 888	35,7000 35,8000 35,8000 36,0000	1 1 4 2	242 50 237 90	35.7000 35.6000 35.5000 35.3000	36.1000 36.4000 36.8000 36.9000	150 200 1000 1364	1 1 1 3
CASPAR	5,9500	09:11	1	5.80	4.39 %	100	5.1500	5.8000	85	0	1	[+]
CSR	5.80 5.95	5.2500 6.3500	09:10 09:10 09:03 17:00	36 100 2 2	5,8000 5,8000 5,8000 5,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	5.9500 6.0000 6.2000 6.3500	299 200 481 42	1 1 2 1
CAVATINA	16,1500	14:12	36	16.15	-0.92 %	40	16.1000	16.4000	20	0	1	[+]
CAV	16.15 16.15	14.5500 17.7500	14:12 14:12 14:12 17:00	5 5 5 3199	16,1500 16,1500 16,1500 16,3000	2 2 1 1	1023 575 10 50	16.0500 16.0000 15.9500 15.6500	16.4500 16.5000 16.7000 16.8000	38 2060 30 35	2 3 1 1
CCC	198,9000	17:01	741	200.30	-0.75 %	12754	198.9000	198.9500	159	153	30 352	[+]
CCC	195.40 200.30	180.3000 220.3000	17:01 17:00 17:00 17:00	5 1158 457 137	198,9000 198,9000 198,9000 198,9000	1 1 1 1	258 82 44 6	198.7500 198.4000 198.3500 198.2500	199.0000 199.0500 199.1500 199.2500	865 59 7 67	2 2 2 2
CDPROJEKT	269,9000	17:04	53	269.90	0.15 %	9594	269.9000	270.0000	550	143	38 408	[+]
CDR	267.10 270.10	243.0000 296.8000	17:02 17:02 17:02 17:02	5000 100 75 27	269,9000 269,9000 269,9000 269,9000	2 1 2 3	38 90 61 104	269.8000 269.7000 269.6000 269.5000	270.1000 270.2000 270.6000 270.7000	187 68 2631 291	1 3 1 1
CDRL	10,4000	09:00	2	10.40	1.96 %	3	9.8000	10.2000	750	0	0	[+]
CDL	10.40 10.40	9.4000 11.4000	09:58 09:00 17:00 16:24	200 2 1 4	10,2000 10,4000 10,2000 9,7500	4 1 1 3	853 277 279 78	9.7500 9.7000 9.6500 9.6000	10.4000 10.5000 10.6000 11.0000	1584 229 400 100	2 2 2 1
CELTIC	4,7900	17:00	180	4.90	-0.21 %	295	4.7500	4.7900	260	35	169	[+]
CPD	4.61 5.18	4.4100 5.3800	17:00 16:49 16:37 16:35	80 400 10 1000	4,7900 4,7900 4,7900 4,8000	1 1 1 1	700 1700 600 300	4.6200 4.6000 4.5700 4.5600	4.8000 4.9800 4.9900 5.1400	1600 700 780 720	1 1 2 1
CEZ	209,6000	17:00	29	210.00	0.19 %	33	204.8000	209.6000	11	0	10	[+]
CEZ	209.60 210.00	189.0000 231.0000	17:00 15:06 10:10 09:23	5 4 5 6	209,6000 209,6000 209,6000 210,0000	1 1 1 1	1 16 100 20	204.6000 201.8000 201.0000 200.2000	210.8000 211.0000 212.0000 212.2000	25 1 167 7	2 1 2 1
CIGAMES	2,2700	17:00	5600	2.25	1.34 %	9153	2.2600	2.2700	55472	312	703	[+]
CIG	2.21 2.27	2.0250 2.4750	17:00 17:00 16:49 16:48	400 1000 500 210	2,2700 2,2700 2,2600 2,2700	1 2 1 1	3270 44 1000 3500	2.2550 2.2500 2.2400 2.2350	2.2800 2.2900 2.2950 2.3000	48780 10770 10654 16530	10 5 2 10
CLNPHARMA	24,0500	17:01	103	23.95	0.21 %	2	24.0500	24.3000	761	17	401	[+]
CLN	23.60 24.35	21.6000 26.3000	17:00 17:00 17:00 17:00	132 100 165 35	24,0500 24,0500 24,0500 24,0500	1 2 4 2	130 459 1534 1126	24.0000 23.9500 23.9000 23.8500	24.3500 24.4000 24.4500 24.5000	2473 500 3285 3958	5 1 2 7
CLOUD	49,7000	13:14	2	49.00	1.64 %	50	47.2000	49.7000	67	0	22	[+]
CLD	47.10 49.70	44.1000 53.8000	12:12 12:12 12:12 11:32	22 155 98 100	47,1000 48,6000 49,0000 49,0000	1 2 1 2	1 85 100 38	47.1000 47.0000 46.5000 46.3000	50.0000 50.8000 52.6000 53.0000	51 36 108 88	2 1 2 1
COALENERG	1,8000	16:49	20	1.82	-0.83 %	9122	1.7800	1.8000	970	17	30	[+]
CLE	1.78 1.84	1.6350 1.9950	16:48 16:43 16:17 16:17	10 600 278 1550	1,8000 1,7800 1,7800 1,7800	3 1 4 2	2281 2900 2280 2520	1.7700 1.7500 1.7200 1.7100	1.8200 1.8300 1.8400 1.8500	2026 16 7905 689	3 1 4 1
COGNOR	7,5800	17:00	20	7.58	0.00 %	342	7.4500	7.5800	714	24	179	[+]
COG	7.40 7.58	6.8200 8.3300	17:00 17:00 17:00 17:00	422 270 412 185	7,5800 7,5800 7,5800 7,5800	1 1 2 1	19 100 13 300	7.4450 7.4400 7.4300 7.4200	7.5900 7.6000 7.6200 7.6500	200 23241 30 203	1 6 1 2
COLUMBUS	7,1100	17:00	68	7.10	0.57 %	3	7.0700	7.1100	432	16	116	[+]
CLC	7.01 7.16	6.3900 7.8100	16:47 16:47 16:47 16:27	918 3 88 97	7,1200 7,1100 7,1100 7,0600	2 4 2 4	799 2088 620 2615	7.0600 7.0500 7.0400 7.0300	7.1200 7.1300 7.1400 7.1500	467 500 1409 2373	1 1 3 4
COMP	235,0000	17:00	2	234.00	0.43 %	301	234.0000	235.0000	192	1	173	[+]
CMP	232.00 235.00	211.0000 257.0000	17:00 16:49 15:13 14:55	16 8 6 70	235,0000 234,0000 234,0000 235,0000	2 3 9 5	395 63 216 164	233.0000 232.0000 231.0000 230.0000	236.0000 237.0000 238.0000 239.0000	38 59 97 70	2 2 6 2
COMPERIA	4,8000	10:26	449	0.00	0.00 %	1600	4.8000	4.9800	998	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	10:26 09:04 09:00 09:00	7 2 1573 420	4,8000 4,9800 4,8000 4,8000	1 1 1 1	1 151 15 171	4.1600 4.0600 4.0000 3.8600	5.0000 5.0500 5.1000 5.4500	1500 1500 1000 111	1 1 1 1
COMPREMUM	1,0750	16:30	418	1.10	0.94 %	1250	1.0450	1.0750	332	30	32	[+]
CPR	1.02 1.10	0.9860 1.2000	16:27 12:04 12:04 12:04	1435 3000 3000 1000	1,0750 1,0600 1,0600 1,0550	1 3 1 2	3000 4175 1300 4685	1.0400 1.0300 1.0250 1.0200	1.0800 1.0850 1.1000 1.1200	10669 2010 5000 9556	2 1 1 5
CORMAY	0,5100	17:00	150	0.51	-0.39 %	9815	0.5080	0.5100	10703	21	11	[+]
CRM	0.50 0.51	0.4590 0.5600	14:35 13:36 13:03 13:03	50 29 45 140	0,5100 0,5100 0,5080 0,5080	1 1 1 1	60 220 835 300	0.5060 0.5040 0.5020 0.4970	0.5120 0.5180 0.5200 0.5220	3486 60 2646 10750	1 1 2 2
CREEPYJAR	459,0000	17:00	1	447.00	1.10 %	4	453.0000	459.0000	42	1	307	[+]
CRJ	443.00 460.00	403.0000 491.0000	17:00 16:48 16:08 15:31	3 5 6 1	459,0000 457,0000 457,0000 458,0000	2 2 3 1	14 17 61 15	452.0000 451.0000 450.0000 446.0000	460.0000 461.0000 462.0000 463.0000	296 39 5 3	9 3 2 1
CREOTECH	289,5000	17:00	7	292.00	-0.86 %	28	289.5000	291.5000	1	1	293	[+]
CRI	289.00 293.00	263.0000 321.0000	17:00 17:00 17:00 17:00	25 9 3 6	289,5000 289,5000 289,5000 289,5000	4 1 3 3	85 5 56 139	289.0000 288.5000 288.0000 287.5000	292.0000 292.5000 293.0000 293.5000	63 31 136 1	5 1 6 1
CYBERFLKS	166,0000	17:00	1	166.20	-0.24 %	14	165.0000	166.0000	10	1	232	[+]
CBF	164.20 166.20	149.6000 182.8000	17:00 17:00 17:00 17:00	8 2 7 2	166,0000 166,0000 166,0000 166,0000	3 2 6 1	10 79 53 29	164.4000 164.2000 164.0000 163.8000	166.2000 166.4000 166.8000 167.0000	139 120 29 29	2 1 1 1
CYFRPLSAT	17,2000	17:00	46	17.52	-2.33 %	722	17.2000	17.2550	500	345	5 943	[+]
CPS	17.10 17.60	15.7700 19.2700	17:00 17:00 17:00 17:00	1 1 1 1	17,2000 17,2000 17,2000 17,2000	2 3 2 3	381 504 66 123	17.1950 17.1900 17.1850 17.1800	17.3000 17.3200 17.3300 17.3400	728 24 77 12	4 1 1 2
DADELO	45,0000	17:00	9	46.80	-3.85 %	200	44.9000	45.0000	2139	48	2 270	[+]
DAD	44.60 49.60	42.2000 51.4000	17:00 17:00 17:00 17:00	147 78 200 199	45,0000 45,0000 45,0000 45,0000	2 6 4 1	119 747 750 295	44.8000 44.6000 44.5000 44.4000	45.4000 45.5000 45.7000 45.9000	50 9 1495 375	1 1 2 2
DATAWALK	126,2400	17:00	8	128.00	-0.63 %	19	126.2400	126.3000	35	14	1 786	[+]
DAT	126.00 129.00	115.2000 140.8000	17:00 17:00 16:49 16:49	19 2 6 5	126,2400 126,2400 126,2400 126,2400	6 1 2 1	724 10 64 15	126.0000 125.8200 125.5000 125.3000	127.7600 127.8000 128.0000 128.5000	30 50 143 182	1 1 2 3
DBENERGY	12,8000	16:43	1	12.85	-0.78 %	2	12.5500	12.8000	10	0	0	[+]
DBE	12.55 12.85	11.6000 14.1000	13:58 13:58 13:48 13:48	2 1 4 1	12,8500 12,8000 12,5500 12,6000	2 1 1 2	6 1 1 6	12.5000 12.4500 12.4000 12.3500	12.8500 12.9000 13.0000 13.1000	136 119 30 10	2 1 1 1
DEBICA	83,4000	17:00	5	83.20	0.00 %	40	83.2000	83.4000	180	2	150	[+]
DBC	82.40 83.40	74.9000 91.5000	17:00 17:00 16:49 16:49	19 8 155 227	83,4000 83,4000 83,0000 82,7000	1 1 1 1	50 50 140 145	83.1000 83.0000 82.8000 82.7000	83.5000 83.6000 83.8000 83.9000	121 531 78 260	4 3 2 1
DECORA	76,0000	17:00	20	77.00	-1.30 %	4	76.0000	76.4000	11	1	79	[+]
DCR	75.80 77.00	69.4000 84.6000	16:47 16:43 16:39 16:34	6 34 20 13	76,0000 76,0000 76,0000 76,2000	2 1 1 2	70 5 5 15	75.8000 75.4000 75.2000 75.0000	76.8000 77.0000 77.6000 77.8000	130 1040 273 10	2 2 1 1
DEKPOL	62,0000	16:23	5	63.80	-2.21 %	7	61.2000	62.0000	129	1	60	[+]
DEK	62.00 63.80	57.6000 70.0000	16:07 16:07 16:03 16:03	1 15 185 15	62,0000 62,0000 62,0000 62,0000	4 1 1 3	64 25 308 111	61.0000 60.6000 60.4000 60.2000	63.0000 63.2000 63.8000 64.0000	328 286 199 45	2 2 2 1
DELKO	6,8400	16:08	500	6.60	3.64 %	900	6.7400	6.8600	100	5	33	[+]
DEL	6.60 6.84	5.9400 7.2600	16:08 15:24 15:14 15:12	90 10 4 291	6,8400 6,8400 6,7200 6,8400	1 10 2 9	755 100 291 1739	6.7200 6.7000 6.6200 6.6000	6.8800 6.9000 6.9200 6.9400	125 129 100 215	1 3 1 2
DEVELIA	7,5400	17:00	381	7.65	-0.13 %	23883	7.5000	7.5400	7262	119	910	[+]
DVL	7.50 7.81	6.8900 8.4100	17:00 17:00 17:00 17:00	544 955 283 225	7,5400 7,5400 7,5400 7,5400	1 1 3 2	1716 1716 5639 609	7.4800 7.4700 7.4600 7.4200	7.5500 7.5900 7.6000 7.6300	297 4695 3547 76	1 3 2 1
DGA	18,3500	12:05	70	18.35	0.00 %	1	18.1000	18.2500	115	0	3	[+]
DGA	18.30 18.35	16.5500 20.1000	12:05 09:25 17:00 17:00	80 2 5 45	18,3000 18,3500 18,3500 18,3500	1 1 1 1	150 432 180 88	17.5000 17.4000 17.0000 16.6000	18.3000 18.3500 18.4000 18.6500	112 220 1000 65	1 2 1 1
DIAG	165,3000	17:00	6	167.70	-1.14 %	50	165.3000	165.7000	30	62	10 228	[+]
DIA	164.60 167.70	150.9500 184.4500	17:00 17:00 17:00 17:00	1 1 2 4	165,3000 165,3000 165,3000 165,3000	2 2 3 1	40 2 202 27	165.1500 165.0500 164.8000 164.7500	165.8000 166.0000 166.0500 166.1000	30 599 1 457	1 3 1 1
DIGITANET	82,8000	17:00	14	82.90	-0.12 %	38	82.0000	82.8000	491	2	164	[+]
DIG	81.10 83.20	74.7000 91.1000	17:00 17:00 16:49 16:49	40 200 1 23	82,8000 82,8000 82,1000 82,1000	1 4 1 3	5 93 100 17	81.9000 81.6000 81.5000 81.2000	83.2000 83.3000 83.4000 83.5000	299 149 45 3205	2 1 1 4
DINOPL	522,0000	17:02	20	519.40	0.08 %	1	520.0000	522.0000	10788	121	62 876	[+]
DNP	512.40 523.60	467.5000 571.2000	17:02 17:02 17:02 17:00	5 6 9814 164	522,0000 522,0000 522,0000 522,0000	1 1 3 1	238 1 329 34	519.4000 519.2000 519.0000 518.8000	522.2000 522.4000 522.6000 522.8000	188 180 261 121	3 4 3 3
DMGROUP	3,7600	17:00	2	3.79	0.27 %	5	3.7000	3.7600	7427	0	0	[+]
DMG	3.76 3.79	3.4200 4.1600	11:10 09:00 09:00 17:00	44 45 5 2	3,7800 3,7900 3,7900 3,7500	6 1 2 6	7009 4939 103 637	3.6900 3.6800 3.6600 3.6500	3.7800 3.7900 3.8000 3.8100	1101 3887 1048 10	2 2 1 1
DOMDEV	234,0000	17:00	8	238.00	-1.06 %	12	233.0000	235.5000	34	2	396	[+]
DOM	233.00 238.00	214.5000 261.5000	17:00 17:00 16:49 16:48	6 1 6 7	234,0000 234,0000 233,0000 233,0000	3 7 2 3	28 243 44 56	232.5000 232.0000 231.5000 231.0000	236.0000 237.0000 237.5000 238.0000	23 198 57 317	1 2 3 4
DRAGOENT	21,9000	15:12	2	21.80	0.46 %	50	21.3000	21.9000	2	0	3	[+]
DGE	21.30 21.90	19.6500 23.9000	14:55 14:55 14:55 14:55	43 2 2 2	21,3000 21,4000 21,4000 21,6000	7 2 2 1	320 66 28 20	21.2000 21.1000 20.9000 20.7000	22.0000 22.1000 22.2000 22.3000	300 3 1 103	1 1 1 2
ECHO	5,1600	17:00	56	5.06	1.98 %	85	5.1400	5.1600	444	35	177	[+]
ECH	5.00 5.18	4.5600 5.5600	16:33 16:15 16:15 16:14	300 49 193 95	5,1400 5,1200 5,1200 5,1400	1 2 1 1	2951 3000 100 1965	5.1200 5.1000 5.0600 5.0000	5.1800 5.2000 5.2200 5.2400	5373 5080 125000 2078	4 2 2 3
EDINVEST	5,7000	16:23	17	5.80	-0.70 %	23	5.7000	5.8000	1695	0	0	[+]
EDI	5.70 5.80	5.2200 6.3800	14:37 11:11 10:48 10:30	13 18 2 2	5,8000 5,8000 5,8000 5,8000	1 1 2 3	2 7 1600 379	5.6400 5.6200 5.6000 5.5400	5.9000 5.9200 5.9800 6.0400	22 23 115 4	2 1 1 1
ELEKTROTI	47,1500	17:00	4	47.85	-1.05 %	20	47.0000	47.1500	25	8	361	[+]
ELT	47.00 47.90	43.1000 52.6000	17:00 16:49 16:46 16:45	1 24 10 2	47,1500 47,0500 47,2000 47,1000	1 3 3 3	1 86 111 111	46.9500 46.8000 46.7500 46.7000	47.2000 47.2500 47.3000 47.4500	76 261 989 39	2 2 1 1
ELKOP	2,5600	15:19	55	2.56	-0.39 %	1077	2.4700	2.5600	781	1	2	[+]
EKP	2.47 2.56	2.3100 2.8100	15:15 15:14 15:14 09:43	1 443 318 1	2,5600 2,4700 2,4800 2,5600	3 1 1 2	1520 1100 324 1620	2.4600 2.4500 2.4400 2.4100	2.5700 2.5800 2.5900 2.6000	277 1306 3596 3013	1 2 5 4
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	20,1400	17:03	49	20.60	-2.33 %	1519	20.1400	20.2200	200	129	2 601	[+]
ENA	20.04 20.60	18.5400 22.6600	17:00 17:00 17:00 17:00	9 4 4 10	20,1400 20,1400 20,1400 20,1400	4 4 2 5	286 1787 104 12267	20.1200 20.1000 20.0800 20.0600	20.2400 20.3000 20.3200 20.3400	1000 723 7395 1929	1 1 1 1
ENELMED	19,6000	17:00	2	19.80	-1.01 %	68	19.0000	19.6000	95	0	2	[+]
ENE	19.30 19.80	17.9000 21.6000	16:29 16:24 09:02 17:00	97 3 2 2	19,3000 19,3000 19,8000 19,8000	1 1 1 1	70 72 223 234	18.8000 18.0000 17.9000 17.1000	19.8000 19.9000 20.0000 21.0000	422 241 7193 141	2 3 4 1
ENERGA	12,3800	17:00	735	12.28	1.64 %	156	12.2600	12.3800	265	70	862	[+]
ENG	12.24 12.42	11.0600 13.5000	17:00 17:00 17:00 17:00	247 18 39 13	12,3800 12,3800 12,3800 12,3800	1 2 1 2	421 1010 2 4	12.2400 12.1000 12.0800 12.0200	12.4000 12.4200 12.4400 12.4600	2305 770 630 5165	3 1 3 7
ENERGOINS	2,1500	16:49	10	2.14	0.47 %	211	2.1100	2.1500	1581	11	24	[+]
ENI	2.08 2.16	1.9300 2.3500	15:13 15:00 14:42 14:39	850 250 2500 10	2,1100 2,1500 2,1000 2,1500	3 2 2 1	2280 2729 3500 1025	2.1000 2.0900 2.0800 2.0700	2.1600 2.1700 2.1800 2.2000	2544 7 1900 2850	2 1 3 3
ENTER	56,9000	16:35	1	57.70	-0.18 %	121	56.7000	56.9000	119	2	122	[+]
ENT	56.50 57.70	52.0000 63.4000	16:32 16:32 16:22 16:17	5 74 5 1	56,7000 56,7000 56,6000 56,5000	8 2 1 2	753 70 485 550	56.5000 56.4000 56.3000 56.2000	57.0000 57.3000 57.4000 57.5000	392 1 2 150	1 1 1 1
EQUNICO	0,7980	16:15	10	0.76	-0.25 %	600	0.7620	0.7940	20	10	8	[+]
EQU	0.76 0.80	0.6860 0.8380	16:15 16:15 16:15 16:14	1 789 5000 849	0,7980 0,7820 0,7600 0,7620	2 1 1 2	5726 2000 2000 2000	0.7600 0.7560 0.7540 0.7520	0.7980 0.8060 0.8080 0.8100	14031 700 5974 14280	2 1 1 3
ERBUD	33,7500	16:46	3	34.40	-1.60 %	249	33.7000	33.7500	239	5	167	[+]
ERB	33.10 34.40	31.0000 37.8000	16:34 16:34 16:31 16:26	1 3 2 2	33,7000 33,7500 33,7500 33,7000	4 1 4 3	54 13 23 297	33.6000 33.5500 33.4500 33.4000	33.9000 34.0000 34.1500 34.2000	100 203 10 170	1 1 1 4
ERG	49,0000	11:19	6	0.00	0.00 %	200	47.2000	49.0000	813	0	0	[+]
ERG	0.00 0.00	44.2000 53.5000	10:57 10:57 10:57 12:14	195 3 1 76	48,6000 48,4000 48,4000 48,4000	2 0 0 0	191 0 0 0	47.0000 0.0000 0.0000 0.0000	50.0000 53.0000 53.5000 54.0000	160 48 20 500	2 1 1 1
ESOTIQ	35,8000	16:29	1	35.50	0.28 %	80	35.3000	35.9000	561	1	42	[+]
EAH	35.20 36.00	32.0000 39.0000	16:29 15:47 15:41 15:15	98 50 2 24	35,8000 35,9000 35,8000 35,8000	2 1 3 2	89 86 170 190	35.2000 35.1000 35.0000 34.7000	36.0000 36.1000 36.3000 36.4000	1279 529 158 787	4 1 3 2
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	5,0800	17:01	252	5.22	-5.22 %	146	5.0800	5.1000	700	129	659	[+]
EUC	4.91 5.40	4.7000 5.7400	17:01 17:00 17:00 17:00	248 252 120 1	5,0800 5,0800 5,0800 5,0800	4 3 4 2	3660 5367 2695 1350	5.0600 5.0400 5.0200 5.0000	5.1400 5.1600 5.1800 5.2000	860 1646 4735 1360	2 3 4 3
EUROCASH	8,4400	17:00	206	8.64	-1.34 %	94	8.4400	8.4450	3	48	403	[+]
EUR	8.44 8.65	7.7800 9.5000	17:00 17:00 17:00 17:00	115 25 2 2	8,4400 8,4400 8,4400 8,4400	1 1 3 10	2 1155 55 14410	8.4350 8.4300 8.4100 8.4000	8.4500 8.4700 8.4750 8.4850	512 7 2 10	1 2 1 3
EUROHOLD	2,3600	16:10	115	2.26	0.00 %	1760	2.2200	2.3600	59	1	1	[+]
EHG	2.22 2.36	2.0400 2.4800	16:05 16:02 15:52 15:31	280 15 215 10	2,3600 2,2600 2,2600 2,2200	2 2 2 2	300 20 520 1033	2.2000 2.1800 2.1200 2.0400	2.4800 2.5000 2.5600 2.6000	300 800 133 72	1 1 1 1
EUROTEL	22,9000	16:45	85	23.00	-1.29 %	269	22.5000	22.9000	15	4	81	[+]
ETL	22.30 23.00	20.7000 25.3000	16:45 16:40 16:21 16:17	90 1 19 4	22,9000 22,9000 22,5000 22,5000	3 2 3 2	233 120 249 108	22.4000 22.3000 22.2000 22.1000	23.0000 23.2000 23.3000 23.4000	1264 150 315 716	7 1 3 5
FABRITY	27,0000	17:00	1	27.10	0.00 %	178	26.7000	27.0000	590	0	7	[+]
FAB	26.70 27.10	24.4000 29.8000	16:48 16:40 16:01 15:26	68 1 10 20	26,9000 26,9000 26,9000 26,9000	4 4 3 2	3701 269 215 163	26.6000 26.5000 26.4000 26.3000	27.1000 27.2000 27.4000 27.5000	152 111 111 111	2 1 1 1
FASING	12,1000	17:00	1	12.10	0.83 %	647	11.6000	12.1000	687	0	0	[+]
FSG	12.10 12.10	10.9000 13.3000	16:11 16:11 16:11 16:10	2 2 2 2	12,0000 12,0000 12,0000 12,0000	1 1 2 1	125 3 145 115	11.5000 11.4000 11.3000 11.2000	12.2000 12.5000 12.6000 12.7000	30 200 198 400	1 1 1 1
FEERUM	11,6000	09:10	2	11.60	-0.85 %	380	11.0000	11.5500	300	0	0	[+]
FEE	11.60 11.60	10.4500 12.7500	09:10 09:10 09:10 09:10	2 2 2 1	11,6000 11,6000 11,6000 11,6000	2 2 1 1	201 483 200 122	10.9500 10.9000 10.7500 10.7000	11.6000 11.7000 11.9500 12.0000	1791 875 380 1	2 3 1 1
FERRO	36,9000	17:00	49	37.10	-0.27 %	72	36.9000	37.0000	285	4	138	[+]
FRO	36.90 37.40	33.4000 40.8000	16:48 16:48 16:48 16:48	40 3 2 7	36,9000 36,9000 36,9000 36,9000	2 4 4 2	301 153 64 120	36.8000 36.7000 36.6000 36.5000	37.3000 37.4000 37.5000 37.7000	300 595 234 2	2 4 3 2
FMG	126,0000	14:25	1	127.00	1.20 %	11	123.0000	124.5000	6	0	21	[+]
FMG	122.00 129.50	114.5000 139.5000	14:25 14:25 14:24 13:30	10 33 1 1	122,0000 123,0000 126,0000 126,5000	1 1 1 2	1 11 25 260	118.0000 117.5000 116.0000 115.5000	125.0000 126.0000 127.5000 128.0000	96 98 91 300	1 1 3 1
FON	0,9900	11:46	1000	0.00	0.00 %	60	1.0000	PKC	128	0	0	[+]
FON	0.00 0.00	0.8920 1.0850	11:00 11:00 11:00 11:00	1000 1 500 4	0,9900 0,9900 0,9900 0,9900	1 1 2 1	1000 1777 2962 500	0.9040 0.9020 0.9000 0.8400	0.9860 0.9900 1.1150 1.1400	5 5270 1700 1843	1 4 1 3
FORTE	32,0000	17:00	6	31.00	3.23 %	54	32.0000	32.2000	1341	91	2 897	[+]
FTE	31.00 32.30	27.9000 34.1000	16:38 16:38 16:38 16:38	17 30 23 10	32,2000 32,1000 32,0000 32,0000	2 3 2 1	113 1569 206 111	31.7000 31.5000 31.2000 31.1000	32.3000 32.4000 32.5000 32.6000	319 91 1190 300	3 3 4 1
GAMEOPS	17,9000	17:00	20	18.28	-0.11 %	100	17.6000	17.9000	230	6	112	[+]
GOP	17.50 18.28	16.4600 20.1000	16:46 16:46 16:46 16:46	7 100 140 53	17,6000 17,6000 17,6000 17,6200	2 1 2 1	351 400 397 7	17.5800 17.5600 17.5000 17.2800	17.9200 18.0000 18.2000 18.2600	260 219 533 100	3 1 2 1
GAMFACTOR	7,3000	17:00	510	7.30	0.00 %	90	7.3000	7.3800	300	8	61	[+]
GIF	7.24 7.48	6.5800 8.0200	17:00 16:31 16:25 16:25	1490 50 50 280	7,3000 7,3600 7,3800 7,3200	2 1 1 6	258 250 250 266	7.2800 7.2600 7.2400 7.2200	7.4000 7.4600 7.5000 7.5200	4310 2 443 66	3 1 3 2
GENOMTEC	6,9900	16:48	50	7.02	-0.43 %	3174	6.9000	6.9900	364	4	25	[+]
GMT	6.82 7.05	6.3200 7.7200	16:45 16:21 16:21 16:21	18 326 9 50	6,9900 6,9000 6,9000 6,9100	1 1 2 3	35 519 708 795	6.8600 6.8500 6.8100 6.8000	7.0500 7.0900 7.1000 7.1500	239 400 900 100	1 1 1 1
GETIN	0,2960	09:33	10999	0.27	32.14 %	3089704	PKC	PKC	862745	10 904	3 124	[+]
GTN	0.26 0.30	0.2665 0.3255	09:33 09:33 09:33 09:33	37243 757 33650 1000	0,2960 0,2960 0,2960 0,2960	1 1 1 2	10 480 7858 15200	1.0000 0.6800 0.6200 0.6000	0.2900 0.2950 0.2960 0.2975	4900 9000 55372 2550	2 2 7 2
GIGROUP	2,1300	10:49	59	2.11	0.95 %	134	2.1100	2.1300	3081	1	2	[+]
GIG	2.11 2.13	1.9000 2.3200	10:49 10:18 09:33 09:33	141 100 2 150	2,1300 2,1300 2,1300 2,1200	1 1 2 1	10 50 200 85	2.1000 2.0600 2.0500 2.0400	2.1400 2.1800 2.1900 2.2000	217 250 670 1192	1 1 1 3
GOBARTO	25,0000	17:00	154	25.00	-3.10 %	223	25.0000	25.9000	10	0	4	[+]
GOB	25.00 25.00	22.5000 27.5000	16:25 16:24 16:21 16:08	1 70 1 100	25,8000 25,2000 25,8000 25,1000	1 1 1 1	433 26 50 1	24.3000 22.9000 22.8000 22.3000	26.1000 26.2000 26.3000 26.5000	60 413 56 1966	1 3 1 3
GPW	52,3000	17:00	45	52.00	0.58 %	775	52.0000	52.3000	173	46	2 413	[+]
GPW	51.85 52.75	46.8000 57.2000	17:00 17:00 17:00 17:00	23 16 1 6	52,3000 52,3000 52,3000 52,3000	2 5 2 2	144 127 1002 339	51.9000 51.8500 51.8000 51.7000	52.3500 52.4000 52.4500 52.5000	560 338 697 851	3 1 3 8
GREENX	1,7200	17:00	657	1.72	0.00 %	1843	1.7200	1.7400	3050	497	866	[+]
GRX	1.72 1.77	1.5480 1.8920	17:00 17:00 17:00 17:00	209 800 16 50	1,7200 1,7200 1,7200 1,7200	1 1 1 1	1150 1000 15 620	1.7180 1.7170 1.7160 1.7150	1.7410 1.7420 1.7430 1.7450	50 10021 7160 16216	1 1 1 1
GRENEVIA	2,6800	16:49	18	2.59	3.47 %	22	2.6350	2.6600	4481	121	317	[+]
GEA	2.55 2.68	2.3350 2.8450	16:49 16:49 16:49 16:49	134 166 6 2	2,6750 2,6750 2,6700 2,6700	1 1 3 1	230 963 16389 21	2.6300 2.6250 2.6200 2.6100	2.6800 2.6900 2.6950 2.7000	4996 5278 2200 6994	3 3 2 6
GRODNO	10,0500	14:51	45	10.05	-0.50 %	955	10.0500	10.2000	2	2	17	[+]
GRN	10.05 10.25	9.0600 11.0500	14:51 14:51 14:51 14:51	100 123 2 40	10,0500 10,0500 10,1000 10,1000	6 2 1 2	1350 252 1000 492	10.0000 9.9800 9.9400 9.9200	10.2500 10.3000 10.3500 10.4000	41 398 222 323	1 3 3 2
GRUPAAZOTY	22,8800	17:00	5	22.98	-0.44 %	244	22.8800	23.0000	3795	101	2 334	[+]
ATT	22.80 23.36	20.7000 25.2600	17:00 17:00 17:00 17:00	27 56 33 36	22,8800 22,8800 22,8800 22,8800	2 4 3 20	13 1647 14 8245	22.8600 22.8400 22.8200 22.8000	23.0400 23.0600 23.1000 23.1200	7 8 1202 839	1 1 5 3
GTC	4,1000	16:16	650	4.03	-0.49 %	300	4.0300	4.1100	47	7	27	[+]
GTC	4.00 4.10	3.6300 4.4300	16:15 16:15 16:15 16:15	1000 578 400 400	4,1000 4,0900 4,0800 4,0700	2 1 1 1	83 400 500 350	4.0100 3.9900 3.9800 3.9500	4.1200 4.1500 4.1800 4.1900	400 1000 117 217	1 1 1 2
HANDLOWY	112,2000	17:04	379	114.00	-0.18 %	1640	112.2000	112.4000	8	63	7 132	[+]
BHW	112.20 115.60	102.6000 125.4000	17:04 17:00 17:00 17:00	4 86 1 1	112,2000 112,2000 112,2000 112,2000	24 6 5 3	2316 1238 151 4325	112.0000 111.8000 111.6000 111.4000	112.6000 112.8000 113.0000 113.2000	60 2 102 202	2 2 3 3
HARPER	6,0000	17:00	10	5.86	-1.32 %	399	5.9200	6.0000	441	1	7	[+]
HRP	5.86 6.00	5.2800 6.4400	09:24 09:24 09:00 09:00	400 600 96 5	5,9000 5,9000 5,8600 5,8600	1 1 1 3	380 400 500 1400	5.9000 5.8800 5.8600 5.8200	6.0400 6.0600 6.0800 6.1000	2000 15 300 40	1 1 1 1
HELIO	27,3000	13:20	350	26.80	3.02 %	58	26.8000	27.0000	25	1	23	[+]
HEL	26.80 27.30	24.2000 29.4000	11:24 11:23 11:23 11:23	70 50 20 200	27,3000 27,3000 27,3000 27,3000	1 5 4 7	38 1117 1455 3467	26.6000 26.5000 26.2000 26.0000	27.3000 27.4000 27.5000 27.7000	662 530 500 67	3 1 1 1
HERCULES	1,1300	17:00	50	1.16	-2.16 %	6875	1.1100	1.1300	1970	14	16	[+]
HRS	1.11 1.16	1.0450 1.2750	16:49 16:44 16:41 16:37	40 1818 722 5	1,1300 1,1250 1,1250 1,1100	1 1 1 1	1392 100 4000 100	1.1050 1.1000 1.0950 1.0900	1.1350 1.1400 1.1450 1.1500	100 4947 100 1000	1 1 1 1
HUUUGE	19,2000	17:04	25	18.20	4.23 %	136	18.7200	19.2000	2412	80	1 510	[+]
HUG	18.20 19.20	16.3800 20.0000	17:00 17:00 17:00 17:00	1100 74 400 25	19,2000 19,2000 19,2000 19,2000	1 1 1 1	100 1612 100 2400	18.6800 18.6000 18.5200 18.5000	19.2200 19.2400 19.2600 19.2800	560 200 20 357	2 1 1 1
HYDROTOR	20,9000	16:31	16	21.50	-2.34 %	18	20.9000	21.5000	107	0	8	[+]
HDR	20.90 21.50	19.3500 23.6000	16:31 16:24 14:29 14:29	14 10 91 90	20,9000 21,3000 21,5000 21,0000	1 2 1 1	35 437 162 1	20.7000 20.6000 20.5000 20.4000	21.6000 21.8000 22.0000 22.2000	350 100 40 80	1 1 1 1
IBSM	75,0000	16:47	1	76.00	-1.32 %	1	74.2000	75.0000	2	0	5	[+]
IBS	72.80 76.00	68.4000 83.6000	16:43 16:40 16:40 16:18	3 19 2 1	72,8000 72,8000 73,0000 75,2000	1 1 1 1	110 9 25 80	72.6000 70.4000 69.2000 62.0000	75.2000 75.4000 76.2000 80.0000	7 30 104 20	5 1 1 1
IDMSAPL	0,5950	10:25	500	0.00	0.00 %	4400	0.6000	0.6350	1768	0	0	[+]
IDM	0.00 0.00	0.5400 0.6500	10:22 10:22 13:04 13:04	432 68 45 10	0,6350 0,6200 0,6200 0,6050	1 3 1 1	3000 15020 1160 2483	0.5950 0.5900 0.5800 0.5750	0.6400 0.6800 0.6950 0.7000	13000 1888 1850 79	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	3352	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 76	1 1 1 1
IFIRMA	26,0000	16:48	11	26.50	-2.07 %	378	25.7000	26.0000	1080	5	132	[+]
IFI	25.75 26.50	23.8500 29.1500	16:48 16:48 16:46 16:39	4 85 5 2	26,0000 25,9500 25,9500 25,9500	3 1 3 2	263 1 58 24	25.6000 25.5500 25.5000 25.4500	26.3500 26.4000 26.4500 26.5000	100 114 219 157	2 2 3 3
IFSA	6,6800	17:00	233	0.00	99.99 %	6868	PKC	PKC	2484	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	3078 50 100 0	0.4300 0.4200 0.3930 0.0000	1.0000 1.0100 1.4500 1.5000	1000 505 355 1133	1 1 1 1
IMCOMPANY	29,8000	16:11	2	30.60	-0.67 %	390	29.0000	29.6000	250	0	12	[+]
IMC	29.00 30.60	27.6000 33.6000	14:34 14:29 14:29 14:29	2 116 34 86	29,7000 29,0000 29,1000 29,1000	1 1 2 1	10 1 692 10	28.6000 28.5000 28.2000 28.1000	29.8000 30.0000 30.4000 30.6000	82 238 200 770	1 2 1 5
IMMOBILE	3,2800	17:00	457	3.19	2.82 %	1350	3.2200	3.2800	945	41	132	[+]
GKI	3.02 3.30	2.8800 3.5000	14:46 14:41 14:26 14:17	4 500 500 45	3,2800 3,2800 3,2500 3,2000	1 1 1 1	900 1946 300 2490	3.2100 3.2000 3.1700 3.1600	3.2900 3.3000 3.3300 3.3500	2093 6820 722 25	3 3 1 1
IMPERA	1,2300	12:30	3910	1.23	1.65 %	4194	1.2300	1.2700	1000	23	29	[+]
IMP	1.23 1.30	1.1100 1.3500	09:36 09:36 09:36 09:30	1240 460 800 2000	1,3000 1,3000 1,2900 1,3000	1 2 2 1	2000 3065 9360 6000	1.2200 1.2100 1.2000 1.1800	1.3000 1.3200 1.3700 1.3800	8340 1900 456 4114	3 1 1 1
IMS	3,8700	17:00	1	3.86	0.00 %	280	3.8500	3.8700	279	3	10	[+]
IMS	3.85 3.87	3.4800 4.2400	16:48 15:59 15:34 15:24	10 2 468 327	3,8500 3,8500 3,8700 3,8600	1 4 2 1	100 1700 10100 222	3.8400 3.8300 3.8200 3.8100	3.9100 3.9200 3.9300 3.9400	86 1190 567 100	1 2 3 1
INC SA	1,8300	16:03	6	1.86	1.67 %	582	1.8300	1.8650	1229	2	3	[+]
INC	1.81 1.87	1.6750 2.0400	11:54 11:54 10:39 09:49	406 594 150 35	1,8650 1,8600 1,8200 1,8100	1 1 2 1	1085 4665 2344 1000	1.8200 1.8100 1.8050 1.8000	1.8750 1.8850 1.9000 1.9050	1945 6400 500 1900	1 2 1 1
INGBSK	312,0000	17:00	1	311.00	0.00 %	1	311.5000	312.0000	11	8	2 600	[+]
ING	309.50 313.00	280.0000 342.0000	17:00 17:00 17:00 17:00	1 1 31 2	312,0000 312,0000 312,0000 312,0000	1 1 2 1	1 1 17 2	311.0000 310.5000 310.0000 309.5000	313.5000 314.0000 314.5000 315.0000	999 99 162 862	2 8 5 24
INPRO	7,1500	17:00	105	7.20	0.00 %	600	7.1000	7.1500	55	0	2	[+]
INP	7.15 7.20	6.5000 7.9000	14:33 12:05 09:48 09:01	40 75 28 2	7,1500 7,2000 7,2000 7,2000	3 1 3 1	316 1000 292 2	7.0500 7.0000 6.9500 6.9000	7.2000 7.2500 7.3000 7.3500	868 78 2128 250	1 1 3 1
INSTALKRK	40,4000	17:00	1	40.40	-0.25 %	15	39.9000	40.4000	93	0	4	[+]
INK	40.20 40.40	36.4000 44.4000	15:58 15:58 15:22 14:35	7 1 1 5	40,2000 40,2000 40,4000 40,4000	2 2 3 2	51 42 102 76	39.8000 39.7000 39.6000 39.5000	40.5000 40.6000 41.0000 41.4000	1064 80 520 13	3 1 1 1
INTERBUD	2,1400	16:46	173	2.21	-1.38 %	2722	2.0800	2.1400	427	10	22	[+]
ITB	2.08 2.21	1.9900 2.4300	16:46 16:31 15:54 15:54	500 730 950 500	2,1300 2,0800 2,0800 2,0800	2 1 2 2	2500 6680 1177 1964	2.0700 2.0600 2.0500 2.0200	2.1600 2.1800 2.1900 2.2000	600 1550 1983 3000	1 2 2 1
INTERCARS	593,0000	17:00	21	595.00	-0.34 %	11	586.0000	593.0000	108	1	334	[+]
CAR	583.00 595.00	536.0000 654.0000	17:00 17:00 16:44 16:44	1 1 10 2	593,0000 593,0000 588,0000 588,0000	2 3 4 1	38 48 86 10	585.0000 584.0000 583.0000 580.0000	594.0000 595.0000 596.0000 597.0000	22 140 25 18	3 6 1 1
INTERSPPL	0,3710	15:16	100	0.38	-0.27 %	1350	0.3710	0.3770	2172	20	7	[+]
IPO	0.37 0.38	0.3450 0.4210	14:16 12:43 12:43 12:42	400 5000 10000 3712	0,3710 0,3700 0,3700 0,3720	1 1 1 2	18688 400 300 4500	0.3700 0.3650 0.3630 0.3620	0.3780 0.3790 0.3800 0.3880	400 100 500 2222	1 1 2 1
INTROL	7,0600	16:44	8	7.00	0.57 %	86	6.9800	7.0600	535	1	9	[+]
INL	6.98 7.06	6.3000 7.7000	16:43 15:49 15:49 14:49	3 100 308 20	7,0600 7,0000 7,0000 7,0000	3 1 1 4	813 200 70 240	6.9600 6.9400 6.9200 6.9000	7.1000 7.1400 7.1800 7.2000	5 150 220 200	1 1 1 1
IPOPEMA	2,7000	17:00	13	2.67	1.12 %	4	2.6700	2.7000	2242	4	10	[+]
IPE	2.64 2.70	2.4100 2.9300	15:37 15:37 15:37 14:20	599 1000 377 51	2,7000 2,7000 2,7000 2,6400	1 4 1 1	500 2874 4 563	2.6500 2.6400 2.6300 2.6200	2.7100 2.7400 2.7800 2.7900	2778 397 980 600	2 1 1 1
IZOLACJA	3,8700	17:00	2	3.90	-0.77 %	512	3.8100	3.8700	98	5	17	[+]
IZO	3.76 3.90	3.5100 4.2900	16:09 14:03 11:15 10:27	70 35 460 2	3,8100 3,8100 3,7800 3,9000	1 1 1 2	2566 2500 500 6	3.8000 3.6400 3.6300 3.6200	3.8800 3.9000 3.9100 3.9200	133 782 2500 2300	1 2 2 1
IZOSTAL	2,5500	16:47	835	2.59	0.00 %	2080	2.5400	2.5500	880	46	117	[+]
IZS	2.55 2.61	2.3400 2.8400	16:32 16:31 16:15 16:13	500 80 600 100	2,5500 2,5500 2,5500 2,5500	6 3 1 5	2153 2834 6 4665	2.5300 2.5200 2.5100 2.5000	2.5600 2.5800 2.6000 2.6100	1123 500 1055 750	1 1 4 1
JRHOLDING	4,6400	14:40	377	4.60	0.00 %	1619	4.5500	4.6400	8	3	12	[+]
JRH	4.55 4.64	4.1400 5.0600	14:40 14:33 14:33 13:58	543 17 283 1	4,6400 4,6400 4,6400 4,5500	2 5 1 1	310 1723 100 444	4.5100 4.5000 4.4800 4.4600	4.6900 4.7000 4.7300 4.7400	150 300 750 1950	2 1 1 1
JSW	23,5200	17:04	144	24.03	-2.16 %	1	23.5100	23.5200	589	257	6 073	[+]
JSW	23.45 24.04	21.6300 26.4300	17:04 17:02 17:02 17:02	56 44 170 500	23,5200 23,5200 23,5200 23,5200	1 1 5 8	1 1 278 209	23.5000 23.4800 23.4500 23.4400	23.5300 23.5500 23.5700 23.5800	13 19 1 1	1 1 1 1
JWWINVEST	2,9000	14:26	1000	2.88	-2.36 %	100	2.8500	2.9200	100	2	5	[+]
JWW	2.84 2.90	2.6000 3.1600	12:51 12:17 11:18 11:18	5 6 100 100	2,8400 2,8400 2,8400 2,8500	1 1 2 1	15 100 200 100	2.8400 2.8300 2.8200 2.8100	2.9300 2.9500 2.9600 2.9800	895 100 2931 55	1 1 1 2
KCI	0,8700	17:00	3500	0.86	1.16 %	260	0.8700	0.8720	3001	49	42	[+]
KCI	0.85 0.87	0.7740 0.9460	17:00 15:17 15:17 15:08	1740 5000 1895 3000	0,8700 0,8700 0,8700 0,8700	1 3 1 2	5000 9547 5000 9509	0.8560 0.8500 0.8480 0.8460	0.8740 0.8780 0.8800 0.8820	8000 5968 10100 5000	2 2 2 1
KERNEL	17,1800	17:00	60	17.00	0.82 %	5073	17.1000	17.1800	432	10	169	[+]
KER	16.74 17.24	15.3000 18.7000	17:00 17:00 17:00 17:00	8 1 46 13	17,1800 17,1800 17,1800 17,1800	1 1 2 1	200 552 312 395	17.0800 17.0600 17.0200 17.0000	17.2000 17.2200 17.2400 17.2600	36 76 90 58	1 2 2 1
KETY	894,5000	17:01	42	917.50	-1.70 %	15	894.5000	898.0000	2	10	9 337	[+]
KTY	884.50 918.00	826.0000 1009.0000	17:00 17:00 17:00 17:00	8 7 14 3	894,5000 894,5000 894,5000 894,5000	2 1 2 2	23 1 4 45	894.0000 893.5000 893.0000 892.5000	898.5000 899.0000 899.5000 900.0000	21 15 18 3	2 4 2 2
KGHM	132,4500	17:04	10	134.05	-1.82 %	636	132.4000	132.4500	8837	843	111 413	[+]
KGH	130.10 134.05	120.6500 147.4500	17:04 17:01 17:01 17:00	22 12 817 5314	132,4500 132,4500 132,4500 132,4500	2 3 7 2	1744 1237 9362 433	132.3500 132.3000 132.2500 132.2000	132.5000 132.5500 132.6000 132.6500	193 20 1044 10	4 1 2 1
KGL	15,3000	16:48	1	14.40	6.25 %	967	14.8000	15.3000	514	2	36	[+]
KGL	14.30 15.30	13.0000 15.8000	16:20 16:18 16:12 16:12	32 1 184 75	14,8000 15,0000 15,0000 14,9000	2 5 1 1	436 1781 100 105	14.4000 14.3000 14.2000 14.1000	15.4000 15.5000 15.9000 16.0000	70 150 442 122	1 1 2 2
KINOPOL	16,3000	17:03	262	16.50	-1.21 %	891	16.2500	16.3000	238	12	189	[+]
KPL	16.25 16.50	14.8500 18.1500	17:00 17:00 17:00 17:00	100 1371 500 80	16,3000 16,3000 16,3000 16,3000	8 6 3 3	621 505 2700 72	16.2000 16.1500 16.1000 16.0500	16.4000 16.5000 16.5500 16.6500	524 1 4 135	1 1 1 2
KOGENERA	56,7000	17:00	1	56.30	0.71 %	84	56.5000	56.7000	75	2	96	[+]
KGN	56.20 56.80	50.7000 61.9000	16:45 15:28 15:16 15:15	105 10 53 46	56,7000 56,7000 56,7000 56,7000	1 2 2 4	41 241 128 751	56.4000 56.3000 56.2000 56.1000	56.9000 57.1000 57.2000 57.5000	40 983 1000 67	2 1 1 2
KOMPAP	25,0000	14:26	300	25.00	0.00 %	686	25.0000	25.6000	494	0	11	[+]
KMP	25.00 25.00	22.6000 27.4000	11:27 09:54 09:51 14:04	120 6 6 157	25,0000 25,0000 25,0000 25,0000	2 2 4 1	110 104 1151 40	24.4000 24.2000 24.0000 23.6000	25.8000 26.0000 27.0000 28.4000	500 300 62 200	1 1 1 1
KOMPUTRON	5,8800	15:49	94	5.94	0.68 %	734	5.8600	5.9000	3655	3	19	[+]
KOM	5.84 5.96	5.3600 6.5200	15:34 14:52 14:34 14:21	2 263 35 65	5,8800 5,8600 5,8800 5,8800	1 1 1 1	2 2 2 1	5.8000 5.7800 5.7600 5.7400	5.9400 5.9800 6.0000 6.0400	71 1631 760 200	2 4 3 1
KPPD	30,2000	16:36	1	29.20	6.34 %	20	30.2000	30.4000	247	0	10	[+]
KPD	29.20 31.40	26.4000 32.0000	16:31 15:20 15:15 09:59	49 1 3 35	30,2000 30,2000 30,4000 30,2000	2 1 1 1	310 5 10 2	29.0000 27.2000 26.8000 26.0000	31.4000 32.8000 33.2000 33.4000	17 45 3 60	1 1 1 1
KRAKCHEM	0,9740	11:46	12	0.97	3.18 %	27	0.9480	0.9680	1938	0	0	[+]
KCH	0.97 0.97	0.8780 1.0700	11:46 15:47 15:20 13:51	28 11 100 100	0,9740 0,9440 0,9300 0,9440	2 1 1 1	3000 1900 3476 12	0.9460 0.9300 0.9240 0.9120	0.9700 0.9720 0.9760 0.9800	10487 48 600 4569	1 2 1 3
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	830,0000	16:11	2	848.00	-0.95 %	2	828.0000	846.0000	2	0	139	[+]
KRK	830.00 862.00	764.0000 932.0000	15:45 15:09 15:04 14:39	1 6 2 130	830,0000 830,0000 830,0000 830,0000	2 2 1 3	35 8 8 7	826.0000 824.0000 822.0000 820.0000	860.0000 862.0000 864.0000 870.0000	10 1 17 3	1 1 2 1
KRUK	405,0000	17:00	4	410.00	-1.22 %	476	405.0000	405.3000	3	11	4 318	[+]
KRU	403.60 410.50	369.0000 451.0000	17:00 17:00 17:00 17:00	8 3 5 3	405,0000 405,0000 405,0000 405,0000	1 1 1 1	4 1 10 5	404.8000 404.6000 404.5000 404.4000	405.6000 406.0000 406.3000 406.6000	75 9 3 4	1 2 1 1
KRVITAMIN	9,7400	15:27	245	9.80	-1.42 %	261	9.7400	9.8000	50	1	10	[+]
KVT	9.74 9.80	8.8200 10.7500	15:27 09:36 15:38 15:38	500 255 320 161	9,7400 9,8000 9,8800 9,8800	3 3 1 1	1066 524 302 2	9.7200 9.7000 9.6600 9.6400	9.8400 9.8800 9.9000 9.9200	676 22 2151 476	1 1 3 1
KSGAGRO	2,6800	17:01	1450	2.70	-0.74 %	10	2.6600	2.7300	35	16	42	[+]
KSG	2.66 2.73	2.4300 2.9700	16:28 15:23 14:04 13:10	50 1500 1268 605	2,6800 2,7000 2,7000 2,7000	1 4 3 1	3000 2523 4955 20	2.6500 2.6300 2.6200 2.6100	2.7400 2.7600 2.8000 2.8200	500 5 1360 860	1 1 1 2
LABOPRINT	15,3000	11:29	25	0.00	1.32 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	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
LARQ	1,6550	13:59	10	1.70	-2.65 %	7	1.6700	1.7400	356	6	10	[+]
LRQ	1.66 1.71	1.5300 1.8700	13:32 13:32 09:01 09:01	4425 1500 2 2	1,7050 1,7000 1,7000 1,7000	1 1 1 1	1500 620 986 826	1.6600 1.6100 1.6000 1.5750	1.7500 1.8000 1.8400 1.8950	600 709 69 650	1 1 1 1
LENA	2,8500	16:34	10	2.84	0.35 %	8	2.8200	2.8500	1360	2	6	[+]
LEN	2.80 2.85	2.5600 3.1200	16:24 16:21 16:21 16:21	176 114 300 306	2,8500 2,8500 2,8400 2,8300	1 5 2 3	456 1995 1259 314	2.8000 2.7800 2.7700 2.7600	2.8600 2.8700 2.9000 2.9200	1500 1000 3403 1000	1 1 5 1
LENTEX	7,3800	15:27	40	7.40	0.00 %	511	7.3800	7.4000	1114	0	2	[+]
LTX	7.38 7.40	6.6600 8.1400	15:27 10:35 14:43 13:03	90 100 500 1624	7,3800 7,4000 7,3800 7,3800	1 1 1 1	150 100 160 2000	7.3600 7.3400 7.3000 7.2200	7.4600 7.4800 7.5000 7.5600	719 417 5007 100	2 2 3 1
LESS	0,2530	16:39	222	0.25	-0.39 %	50	0.2470	0.2520	20	28	7	[+]
LES	0.25 0.25	0.2290 0.2790	16:29 16:06 15:43 15:43	35 1800 10510 5179	0,2470 0,2530 0,2500 0,2500	1 3 3 1	4110 3885 300 85	0.2460 0.2450 0.2440 0.2420	0.2530 0.2540 0.2560 0.2600	5773 1603 11090 3045	2 1 1 1
LIBET	1,4200	12:18	20	1.44	0.00 %	940	1.3700	1.4000	1000	0	0	[+]
LBT	1.42 1.44	1.2950 1.5750	11:09 09:00 11:01 09:00	11 20 58 10	1,4200 1,4350 1,4200 1,4350	1 1 1 1	10 737 2627 447	1.3550 1.3500 1.3450 1.3400	1.4200 1.4350 1.4400 1.4500	8558 35 675 1663	2 1 1 2
LOKUM	21,2000	16:25	6	21.20	-1.40 %	74	21.2000	21.3000	40	0	1	[+]
LKD	20.70 21.20	19.1000 23.3000	14:50 14:50 13:23 13:15	2 14 14 4	20,7000 21,0000 21,2000 21,2000	2 1 2 2	103 25 110 205	20.7000 20.5000 20.3000 20.2000	21.5000 21.6000 21.8000 21.9000	19 100 485 144	1 1 3 2
LPP	14 800,0000	17:03	1	14,880.00	-0.54 %	1	14745.0000	14800.0000	246	4	63 868	[+]
LPP	14,555.00 14,975.00	13395.0000 16365.0000	17:01 17:00 17:00 17:00	3 2 7 10	14 800,0000 14 800,0000 14 800,0000 14 800,0000	1 2 2 2	2 13 2 11	14735.0000 14725.0000 14720.0000 14705.0000	14805.0000 14810.0000 14815.0000 14820.0000	3 32 2 1	1 4 2 1
LSISOFT	23,4000	16:46	1	23.00	1.74 %	400	23.0000	23.4000	99	1	19	[+]
LSI	22.80 23.40	20.8000 25.2000	16:41 16:41 16:41 14:29	65 400 150 2	23,0000 23,0000 23,0000 22,8000	2 1 1 3	21 1000 103 1300	22.8000 22.6000 22.4000 22.0000	23.6000 23.8000 24.0000 24.4000	301 200 400 9	2 2 1 1
LUBAWA	8,6600	17:04	280	8.60	0.46 %	100	8.6100	8.6750	21	291	2 524	[+]
LBW	8.49 8.84	7.7400 9.4600	17:04 17:04 17:04 17:00	300 1151 674 510	8,6600 8,6600 8,6600 8,6600	4 1 4 3	806 58 6361 2033	8.6000 8.5850 8.5700 8.5600	8.6800 8.6850 8.6900 8.7000	100 21 45 1667	1 2 1 4
MABION	9,9300	17:00	6	9.99	0.51 %	4	9.9300	9.9500	360	8	77	[+]
MAB	9.86 9.99	9.0000 10.9800	16:48 16:48 16:47 16:47	5 5 280 47	9,9600 9,9600 9,9600 9,8600	1 1 1 1	20 20 20 20	9.9200 9.9100 9.9000 9.8900	9.9600 9.9700 9.9800 9.9900	617 1430 273 1667	2 2 2 5
MAKARONPL	19,6200	17:00	14	19.00	2.62 %	14	19.6200	19.6400	188	3	58	[+]
MAK	19.00 19.68	17.1000 20.9000	17:00 17:00 16:20 16:19	20 2 2 1	19,6200 19,6200 19,6400 19,4400	1 2 2 1	18 22 30 20	19.4400 19.4200 19.4000 19.3800	19.6600 19.6800 19.7600 19.7800	20 233 20 40	1 1 1 1
MANGATA	69,8000	16:12	38	70.60	-2.51 %	1	69.8000	70.6000	1	0	7	[+]
MGT	69.60 70.60	63.6000 77.6000	16:11 16:03 15:59 12:30	28 17 10 1	69,8000 69,8000 69,8000 69,6000	2 1 4 6	23 1 153 100	69.6000 69.4000 69.2000 69.0000	70.8000 71.0000 71.2000 71.6000	60 10 20 1	1 1 1 1
MARVIPOL	7,3000	16:38	1452	7.30	3.40 %	999	7.1800	7.3600	1534	12	88	[+]
MVP	7.06 7.44	6.5800 8.0200	16:38 16:34 15:36 15:36	418 202 4 26	7,3000 7,3000 7,4400 7,3600	2 1 4 2	284 670 253 153	7.1600 7.1400 7.1200 7.1000	7.3800 7.4200 7.4400 7.4600	500 790 146 170	1 2 1 1
MAXCOM	6,7000	17:00	2	6.84	-2.33 %	2	6.6400	6.7400	89	2	11	[+]
MXC	6.52 6.88	6.1600 7.5200	16:46 16:46 16:34 16:34	118 2 493 5	6,6000 6,6200 6,7000 6,6800	1 1 2 3	2 22 7 234	6.6200 6.6000 6.5600 6.5400	6.8000 6.8200 6.8600 6.8800	2 5 10 212	1 1 4 4
MBANK	787,0000	17:00	67	790.20	-2.38 %	1	785.8000	787.0000	537	24	19 241	[+]
MBK	779.00 804.00	711.2000 869.2000	17:00 17:00 17:00 17:00	32 33 62 54	787,0000 787,0000 787,0000 787,0000	1 1 1 3	100 10 9 86	785.6000 784.0000 783.0000 782.0000	787.6000 788.0000 788.4000 788.6000	149 26 15 2	3 1 2 2
MBWS	13,7000	09:01	2	13.70	0.00 %	250	10.1000	13.7000	12	0	0	[+]
MBW	13.70 13.70	12.3500 15.0500	09:02 09:10 09:04 14:29	2 260 2 30	13,7000 13,0000 13,7000 13,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	18.8000 19.7000 20.7000 20.8000	150 140 130 130	1 1 1 1
MCI	28,1000	17:00	21	27.60	1.81 %	1	28.0000	28.1000	811	7	204	[+]
MCI	27.40 28.10	24.9000 30.3000	16:49 16:43 16:28 16:23	399 1 218 1	28,0000 28,0000 27,8000 27,8000	1 1 1 2	100 169 20 263	27.8000 27.7000 27.6000 27.4000	28.2000 28.3000 28.5000 28.6000	3000 200 969 200	2 1 8 1
MDIENERGIA	1,2400	16:49	10	1.24	0.40 %	10	1.2200	1.2400	6229	3	4	[+]
MDI	1.21 1.25	1.1150 1.3550	16:49 16:49 16:49 16:49	10 10 1 10	1,2300 1,2450 1,2450 1,2200	2 1 2 2	299 901 19 1646	1.1900 1.1850 1.1800 1.1750	1.2450 1.2500 1.2550 1.2600	461 2430 48 27	1 2 2 1
MEDICALG	25,0000	17:04	60	24.90	0.20 %	68	24.9000	25.0000	15	3	84	[+]
MDG	24.55 25.10	22.4500 27.3500	17:04 17:00 16:42 16:38	18 2 4 26	25,0000 25,0000 25,0000 25,0000	1 1 2 6	5 1 6 271	24.8500 24.8000 24.7500 24.7000	25.0500 25.1000 25.1500 25.2000	140 23 55 4	2 1 1 1
MEDINICE	7,9000	17:00	1	7.90	0.00 %	747	7.7800	7.9000	199	3	27	[+]
ICE	7.70 7.95	7.1100 8.6900	16:47 16:35 16:25 16:22	1000 8 150 308	7,7900 7,8000 7,8000 7,8000	1 1 2 1	20 75 240 8	7.7500 7.6100 7.6000 7.5800	7.9300 7.9500 7.9600 8.0000	477 966 500 653	1 1 1 5
MENNICA	28,9000	16:04	4	28.60	-0.34 %	1	28.8000	28.9000	45	6	178	[+]
MNC	28.00 29.00	25.8000 31.4000	15:10 14:25 14:15 14:13	3 12 17 1000	28,7000 29,0000 29,0000 28,6000	1 1 1 2	42 26 53 186	28.7000 28.4000 28.1000 28.0000	29.0000 29.1000 29.4000 29.6000	1021 1153 226 100	2 2 2 1
MERCATOR	47,9000	17:00	88	47.60	0.84 %	122	47.6000	47.9000	357	5	228	[+]
MRC	47.10 47.90	42.8500 52.3000	17:00 17:00 17:00 17:00	7 85 45 25	47,9000 47,9000 47,9000 47,9000	1 1 3 6	50 50 313 1660	47.5500 47.3500 47.2500 47.2000	47.9500 48.0000 48.0500 48.1000	1966 299 2 30	3 6 1 1
MERCOR	24,8000	15:08	20	24.80	0.00 %	12	24.7000	24.8000	37	0	6	[+]
MCR	24.60 24.80	22.4000 27.2000	14:53 14:42 14:42 14:33	48 1 1 37	24,8000 24,8000 24,8000 24,8000	1 1 3 3	41 42 43 113	24.6000 24.5000 24.4000 24.3000	24.9000 25.0000 25.1000 25.2000	128 331 1 1	4 2 1 1
MEXPOLSKA	3,7000	15:29	10	3.61	2.49 %	3990	3.6000	3.7000	2000	1	2	[+]
MEX	3.56 3.70	3.2500 3.9700	15:29 15:29 12:36 12:36	56 4 16 2	3,7000 3,7000 3,7000 3,6900	1 1 1 1	55 5 32 31	3.5600 3.5500 3.3600 3.3300	3.7400 3.7500 3.7900 3.8000	248 5508 28 2100	1 1 1 2
MFO	35,6000	16:43	20	36.80	-3.00 %	44	35.1000	35.7000	110	2	89	[+]
MFO	35.10 37.00	33.2000 40.4000	16:43 16:37 16:34 16:34	20 56 50 1	35,6000 35,1000 35,1000 35,1000	2 2 3 1	3 72 133 25	35.0000 34.8000 34.6000 34.5000	35.8000 35.9000 36.4000 36.7000	123 35 20 100	1 1 1 1
MILKILAND	1,7900	17:00	6570	1.78	0.56 %	999	1.7650	1.7900	26332	24	42	[+]
MLK	1.74 1.79	1.6050 1.9550	16:09 15:23 14:20 14:14	70 4730 5000 150	1,7750 1,7600 1,7600 1,7600	1 1 4 1	71 1000 1203 100	1.7550 1.7500 1.7350 1.7300	1.8000 1.8150 1.8450 1.8500	1135 10 4011 40153	2 1 2 2
MILLENNIUM	14,7400	17:00	1956	15.00	-1.73 %	3400	14.7000	14.7400	1823	672	9 929	[+]
MIL	14.62 15.10	13.5000 16.5000	17:00 17:00 17:00 17:00	565 490 156 565	14,7400 14,7400 14,7400 14,7400	2 4 3 3	138 5543 2368 1658	14.6900 14.6800 14.6700 14.6600	14.7500 14.7600 14.7700 14.7800	1945 36 336 1591	2 2 2 3
MIRACULUM	0,8900	16:49	750	0.86	0.00 %	1195	0.8620	0.8900	3200	3	3	[+]
MIR	0.86 0.89	0.7760 0.9480	16:49 16:40 16:40 16:39	1250 300 200 100	0,8860 0,8620 0,8620 0,8620	1 1 1 1	2000 7000 350 1500	0.8520 0.8500 0.8400 0.8320	0.8960 0.8980 0.9000 0.9100	2100 2872 8400 1135	1 1 1 2
MIRBUD	13,5900	17:00	1	13.73	0.07 %	263	13.5900	13.6100	28	67	918	[+]
MRB	13.55 13.85	12.3600 15.1000	17:00 17:00 17:00 17:00	1 5 1 14	13,5900 13,5900 13,5900 13,5900	1 5 5 4	100 338 3639 641	13.5600 13.5500 13.5200 13.5100	13.6500 13.6800 13.7700 13.7800	4541 681 120 92	2 3 1 1
MLPGROUP	84,8000	16:40	5	85.80	0.24 %	800	83.4000	84.6000	95	0	32	[+]
MLG	83.00 85.80	77.4000 94.2000	16:40 16:40 15:09 10:56	10 10 5 10	84,0000 84,0000 83,0000 84,0000	1 2 1 1	50 105 1 18	82.6000 82.0000 81.6000 81.0000	84.8000 85.0000 85.8000 86.0000	15 150 170 119	1 1 2 2
MLSYSTEM	17,5200	17:00	14	17.30	1.27 %	100	17.4000	17.5200	302	19	334	[+]
MLS	17.30 18.26	15.5800 19.0200	17:00 17:00 17:00 16:49	136 14 14 32	17,5200 17,5200 17,5200 17,5400	1 1 1 1	260 2 2 100	17.3800 17.3600 17.3400 17.3200	17.6000 17.6800 17.7000 17.7600	991 250 2 250	1 1 1 1
MOBRUK	300,0000	17:04	12	295.00	2.39 %	36	297.0000	300.0000	335	7	1 943	[+]
MBR	294.00 300.00	265.5000 324.5000	17:04 17:04 17:00 17:00	6 8 2 2	300,0000 300,0000 300,0000 300,0000	2 7 3 6	12 85 101 137	296.5000 296.0000 295.5000 295.0000	300.5000 301.0000 301.5000 302.0000	56 145 5 412	2 14 1 11
MOJ	1,4500	09:58	5	0.00	0.00 %	6508	1.3500	1.4500	6759	0	0	[+]
MOJ	0.00 0.00	1.3100 1.5900	09:00 15:30 15:29 14:55	204 40 299 3500	1,4500 1,4500 1,4000 1,3500	2 1 1 1	1065 249 2100 2117	1.3000 1.2900 1.2800 1.2700	1.5000 1.5600 1.5900 1.6700	495 432 1000 404	1 1 1 1
MOL	31,9800	16:22	1	31.04	0.69 %	36	31.4400	31.9800	550	2	74	[+]
MOL	31.04 31.98	27.9400 34.1400	16:22 14:19 14:19 13:49	9 44 214 5	31,9800 31,9800 31,9800 31,5600	1 2 3 1	1000 45 479 4	31.2600 31.0400 31.0000 30.7400	32.0000 32.4800 32.5000 32.7600	847 608 837 39	5 1 4 1
MOLECURE	6,0400	16:49	9	5.98	1.00 %	1640	5.8900	6.0200	1428	72	429	[+]
MOC	5.80 6.11	5.3900 6.5700	16:48 16:48 16:48 16:46	500 10 13 9	5,9000 6,0500 5,8900 6,0500	1 1 1 5	130 438 342 1224	5.8600 5.8500 5.8100 5.8000	6.0500 6.0700 6.0800 6.0900	1413 866 90 60	3 1 1 1
MONNARI	4,8400	16:08	15	4.73	1.89 %	956	4.7500	4.8400	470	7	32	[+]
MON	4.73 4.86	4.2600 5.2000	16:08 13:09 13:09 13:09	1390 1 70 4311	4,8300 4,8600 4,8500 4,7800	1 2 2 2	850 678 743 972	4.7400 4.7300 4.7200 4.7100	4.8500 4.8800 4.8900 4.9000	3742 39 1000 300	2 1 1 1
MOSTALPLC	15,8500	15:08	35	15.65	1.28 %	1111	15.7000	15.8500	366	4	61	[+]
MSP	15.55 15.90	14.1000 17.2000	15:08 15:08 12:16 12:16	150 185 15 85	15,8500 15,8500 15,8500 15,8500	1 1 2 2	462 111 1250 711	15.6500 15.6000 15.5000 15.4000	15.9000 16.0000 16.1000 16.1500	425 66 100 721	3 1 1 2
MOSTALWAR	7,9200	17:00	10	7.72	2.59 %	265	7.9000	7.9200	609	3	22	[+]
MSW	7.72 7.92	6.9600 8.4800	16:47 16:47 16:31 14:54	500 735 62 5	7,9000 7,8800 7,8600 7,9200	1 1 1 1	4 4 220 211	7.8600 7.8000 7.7800 7.7600	7.9400 7.9800 8.0000 8.0800	3549 120 2262 498	2 1 2 2
MOSTALZAB	5,7000	17:00	20	5.72	-0.35 %	200	5.6600	5.7000	2980	52	298	[+]
MSZ	5.64 5.75	5.1500 6.2900	16:48 16:48 16:44 16:44	15 3000 436 5000	5,7000 5,7000 5,7000 5,7000	2 1 1 5	700 529 300 1922	5.6500 5.6400 5.6300 5.6200	5.7300 5.7400 5.7500 5.7600	15 1048 2666 1000	1 4 2 1
MOVIEGAMES	15,1800	16:21	150	15.18	0.00 %	135	15.1800	15.2000	118	1	16	[+]
MOV	15.00 15.20	13.6800 16.6800	14:18 13:44 13:37 12:53	50 1 49 3	15,1800 15,2000 15,2000 15,1800	2 2 1 1	19 20 10 10	15.1200 15.1000 15.0800 15.0600	15.2800 15.3600 15.3800 15.4000	50 34 85 13	1 1 2 2
MURAPOL	39,4000	17:02	100	39.20	0.77 %	2	39.1000	39.4000	521	4	174	[+]
MUR	39.20 39.40	35.3000 43.1000	17:01 17:00 17:00 17:00	116 44 20 36	39,4000 39,4000 39,4000 39,4000	1 4 1 3	200 4516 103 287	39.0500 39.0000 38.9500 38.9000	39.5000 39.6500 39.7000 39.7500	10 104 108 190	1 2 2 2
MUZA	13,7000	13:06	46	13.70	-0.36 %	22	13.5000	13.6500	300	0	1	[+]
MZA	13.70 13.70	12.3500 15.0500	17:00 16:47 14:03 14:03	79 40 5 100	13,7500 13,8000 13,8000 13,8000	1 1 1 1	564 245 10 70	13.3000 13.0500 12.0000 6.7800	13.7000 13.7500 13.8000 13.9000	456 921 198 1497	1 1 1 1
MWTRADE	3,4600	17:01	85	3.38	0.00 %	4	3.3800	3.4600	100	0	0	[+]
MWT	3.38 3.46	3.0600 3.7000	17:00 09:42 09:40 09:31	1 2 902 6098	3,4600 3,3800 3,4600 3,4000	1 3 2 1	955 1016 1020 490	3.2200 3.1400 3.0800 2.7400	3.6000 3.7200 3.7400 3.8000	694 504 1039 30	1 2 2 1
NANOGROUP	2,7250	16:29	10	2.74	-0.37 %	490	2.7250	2.7300	600	3	9	[+]
NNG	2.65 2.75	2.4650 3.0050	16:22 16:19 16:19 16:19	30 89 11 470	2,6500 2,6500 2,6550 2,6600	2 2 1 4	560 393 850 1705	2.6500 2.6400 2.6350 2.6300	2.7350 2.7500 2.8000 2.8500	2235 2100 1020 3560	2 5 3 4
NEPTIS	130,0000	16:36	1	133.00	0.00 %	15	127.0000	130.0000	65	0	1	[+]
YAN	130.00 133.00	120.0000 146.0000	16:36 16:36 09:02 09:02	1 1 1 1	130,0000 130,0000 133,0000 133,0000	1 1 0 0	65 12 0 0	126.0000 121.0000 0.0000 0.0000	131.0000 135.0000 141.0000 145.0000	63 10 25 28	1 1 1 1
NEUCA	690,0000	17:00	4	687.00	0.44 %	22	686.0000	690.0000	30	0	343	[+]
NEU	684.00 697.00	619.0000 755.0000	17:00 17:00 16:48 16:37	1 1 1 1	690,0000 690,0000 687,0000 690,0000	4 7 5 2	38 32 60 16	685.0000 684.0000 682.0000 681.0000	692.0000 693.0000 694.0000 695.0000	1 16 27 15	1 1 4 1
NEWAG	70,0000	17:00	10	70.00	0.00 %	241	69.7000	70.0000	57	2	124	[+]
NWG	69.70 70.10	63.0000 77.0000	17:00 17:00 17:00 16:49	40 2 2 3	70,0000 70,0000 70,0000 70,0000	5 2 4 3	214 16 164 140	69.5000 69.4000 69.3000 69.2000	70.1000 70.4000 70.5000 70.6000	51 41 42 45	2 2 3 2
NEXITY	1,9800	14:32	7	1.86	1.54 %	6	1.8400	1.9700	1200	0	1	[+]
NXG	1.86 1.98	1.6800 2.0400	12:43 12:43 10:20 09:52	20 200 70 24	1,9800 1,9700 1,9800 1,9700	1 1 1 1	100 100 100 100	1.8100 1.8000 1.7800 1.7600	1.9800 2.0000 2.0600 2.0800	3547 134 300 313	2 1 1 1
NOCTILUCA	102,5000	17:00	4	101.50	2.50 %	6	102.0000	102.5000	172	1	140	[+]
NCL	100.00 102.50	91.4000 111.5000	16:37 16:24 16:17 16:10	40 13 25 13	102,0000 102,0000 102,0000 102,0000	1 1 1 1	7 32 106 20	101.0000 100.5000 100.0000 99.0000	103.0000 103.5000 104.0000 104.5000	172 10 83 131	4 2 3 2
NOVAVISGR	1,2540	16:47	945	1.23	2.79 %	1300	1.2320	1.2540	5129	44	55	[+]
NVG	1.22 1.26	1.1080 1.3520	16:44 16:44 16:30 16:21	184 16 100 2500	1,2540 1,2340 1,2340 1,2340	2 2 3 1	1803 5000 5292 200	1.2300 1.2220 1.2200 1.2180	1.2560 1.2580 1.2600 1.2640	4453 9820 1250 10	1 3 3 1
NOVITA	95,4000	11:38	1	93.60	-0.42 %	20	94.0000	95.4000	16	0	10	[+]
NVT	93.20 95.40	84.4000 102.5000	11:12 09:45 09:45 09:45	1 60 12 18	93,2000 93,2000 93,2000 93,4000	1 1 2 2	12 39 24 10	93.4000 93.2000 93.0000 92.4000	95.6000 96.0000 96.6000 97.0000	28 10 5 15	3 1 1 1
NTCAPITAL	0,6360	17:00	160	0.63	0.95 %	251	0.6280	0.6360	1693	22	14	[+]
NTC	0.62 0.65	0.5660 0.6900	16:07 11:44 11:43 11:42	1570 1000 1800 300	0,6300 0,6280 0,6280 0,6340	2 2 1 1	1100 2251 500 991	0.6180 0.6160 0.6120 0.6100	0.6380 0.6400 0.6440 0.6460	500 2900 500 1254	1 2 1 1
NTTSYSTEM	9,7600	16:00	2	10.00	-2.40 %	98	9.7600	9.8600	2	0	4	[+]
NTT	9.66 10.00	9.0000 11.0000	15:46 15:46 15:42 15:40	25 5 30 5	9,7400 9,7400 9,8000 9,8200	1 1 2 1	219 100 55 5	9.7400 9.7200 9.7000 9.6800	9.9200 9.9400 9.9600 9.9800	310 85 192 50	2 1 1 1
ODLEWNIE	9,1800	16:40	3	9.18	1.32 %	623	9.1000	9.1800	595	1	8	[+]
ODL	9.06 9.20	8.2800 10.0500	16:20 15:16 12:13 11:43	10 10 637 10	9,1800 9,1800 9,1000 9,2000	2 1 3 4	881 776 2211 2915	9.0600 9.0400 9.0200 9.0000	9.2000 9.2200 9.2400 9.2600	89 89 1006 880	1 1 2 1
ONDE	10,1000	17:00	76	10.16	-0.20 %	303	10.1000	10.1800	700	14	137	[+]
OND	10.10 10.28	9.1500 11.1600	17:00 17:00 16:49 16:49	15 6 87 53	10,1000 10,1000 10,1000 10,1000	1 1 2 3	500 130 789 402	10.0800 10.0600 10.0400 10.0200	10.2000 10.2600 10.2800 10.3000	542 2 918 519	1 1 1 3
ONESANO	0,9420	15:52	640	0.91	1.29 %	180	0.9060	0.9420	360	15	14	[+]
ONO	0.90 0.94	0.8160 0.9960	15:52 15:52 15:52 15:52	100 1556 35 35	0,9400 0,9400 0,9400 0,9400	3 3 14 1	1200 6153 3378 99	0.9040 0.9020 0.9000 0.8980	0.9440 0.9460 0.9480 0.9500	1000 1970 3845 19000	1 2 2 2
OPONEOPL	94,0000	16:41	190	94.40	0.00 %	50	93.6000	94.0000	107	1	103	[+]
OPN	92.60 94.40	85.0000 103.5000	16:41 16:41 16:41 16:41	21 294 5 20	94,0000 94,0000 94,0000 94,0000	1 2 1 3	530 53 40 19	93.4000 93.0000 92.8000 92.6000	94.4000 94.6000 94.8000 95.0000	75 94 241 241	3 3 3 7
OPTEAM	3,8200	14:40	239	3.82	0.00 %	1350	3.8000	3.8200	1990	0	1	[+]
OPM	3.82 3.82	3.4400 4.2000	17:00 15:03 12:50 10:20	3 380 9 25	3,8200 3,8200 3,8200 3,8200	1 1 1 1	25 870 352 2080	3.7800 3.7600 3.7000 3.6400	3.8600 4.0000 4.0400 4.0600	157 1712 1270 887	2 3 2 2
ORANGEPL	9,2680	17:00	3089	9.37	-1.43 %	6875	9.2680	9.3040	9389	371	3 435	[+]
OPL	9.21 9.42	8.4360 10.3050	17:00 17:00 17:00 17:00	6 6 360 622	9,2680 9,2680 9,2680 9,2680	2 2 2 2	288 90 444 169	9.2660 9.2640 9.2580 9.2560	9.3060 9.3080 9.3100 9.3120	260 249 15168 9173	1 2 1 1
ORCOGROUP	4,7000	10:37	20	4.70	0.00 %	177	4.2800	4.7000	912	0	0	[+]
OPG	4.70 4.70	4.2400 5.1500	09:57 09:57 09:00 16:00	5 5 8 352	4,7000 4,6800 4,5000 4,6000	1 1 1 1	2000 5789 5778 7506	4.1600 4.1400 4.1200 4.0000	4.7800 4.8400 4.8600 4.9000	727 135 727 30000	1 1 1 1
OTLOG	15,3000	16:32	80	15.24	0.00 %	144	15.0400	15.3000	164	1	16	[+]
OTS	15.00 15.38	13.7200 16.7600	16:27 16:21 16:15 15:59	169 1 142 1	15,3000 15,3000 15,0400 15,3000	2 2 2 1	305 182 355 300	15.0200 15.0000 14.9000 14.8400	15.3400 15.4600 15.5200 15.5400	16 31 162 314	1 1 1 3
OTMUCHOW	5,2200	13:56	8	5.30	-1.14 %	1019	5.1000	5.3000	4605	0	0	[+]
OTM	5.22 5.30	4.7700 5.8200	09:00 15:16 13:36 13:36	2 1 43 57	5,3000 5,2800 5,1800 5,2800	1 1 1 1	243 757 894 1500	5.0800 5.0200 5.0000 4.9800	5.3400 5.3600 5.3800 5.4200	107 36 79 380	1 1 1 1
PAMAPOL	2,6100	10:59	5	2.62	-0.38 %	246	2.5500	2.6100	16	0	1	[+]
PMP	2.55 2.62	2.3600 2.8800	10:07 10:07 10:07 10:07	72 100 21 12	2,5500 2,5600 2,5600 2,5700	1 1 3 2	24 100 75 550	2.5300 2.5200 2.5100 2.5000	2.6200 2.6300 2.6500 2.6800	1296 16 934 5	3 1 3 1
PANOVA	15,8500	16:44	20	15.85	-0.31 %	176	15.8000	15.8500	65	0	3	[+]
NVA	15.80 15.85	14.3000 17.4000	16:44 15:12 14:42 12:11	10 19 87 30	15,8500 15,8500 15,8000 15,8000	1 1 1 3	500 1000 50 557	15.7500 15.7000 15.6000 15.4000	15.9000 15.9500 16.0000 16.1000	818 313 10480 93	2 4 3 1
PASSUS	61,6000	17:00	1	61.00	3.01 %	136	60.0000	61.6000	84	2	147	[+]
PAS	58.80 61.60	55.0000 67.0000	16:37 16:32 16:32 16:26	364 4 15 67	60,0000 60,0000 60,0000 60,0000	1 2 2 1	221 34 131 10	59.6000 59.4000 59.2000 59.0000	61.8000 62.0000 62.4000 63.4000	60 5239 20 20	1 2 1 1
PATENTUS	3,5200	17:00	200	3.64	0.57 %	47	3.4900	3.5200	410	14	47	[+]
PAT	3.40 3.64	3.2800 4.0000	17:00 15:54 15:47 15:47	100 1 268 1700	3,5200 3,5400 3,4100 3,4200	2 2 1 1	331 1025 642 3	3.4200 3.4100 3.4000 3.3900	3.5300 3.5700 3.5900 3.6100	10 1000 969 330	1 1 1 1
PCCEXOL	2,7000	16:46	84	2.70	0.00 %	100	2.6700	2.7000	116	54	144	[+]
PCX	2.60 2.70	2.4300 2.9700	16:39 16:37 16:37 16:37	4700 500 100 2000	2,7000 2,7000 2,7000 2,7000	1 1 3 5	1800 100 2623 12700	2.6600 2.6400 2.6300 2.6200	2.7100 2.7200 2.7300 2.7400	121 1555 500 3726	2 3 1 4
PCCROKITA	68,0000	17:00	170	66.50	2.26 %	25	67.6000	68.0000	35	13	884	[+]
PCR	66.50 68.80	59.9000 73.1000	17:00 17:00 17:00 17:00	70 50 20 12	68,0000 68,0000 68,0000 68,0000	4 2 2 3	344 230 130 273	67.5000 67.4000 67.3000 67.2000	68.3000 68.4000 68.5000 68.6000	153 75 170 60	4 3 2 2
PCFGROUP	5,3500	17:00	103	5.35	-0.56 %	326	5.3500	5.4000	3011	11	59	[+]
PCF	5.35 5.47	4.8150 5.8800	17:00 17:00 17:00 17:00	72 411 254 160	5,3500 5,3500 5,3500 5,3500	2 3 2 1	345 7293 4500 600	5.3400 5.3100 5.3000 5.2900	5.4100 5.4200 5.4500 5.4800	2050 500 550 500	2 1 2 1
PEKABEX	17,8000	17:00	200	18.00	-1.11 %	72	17.5000	17.9500	370	8	141	[+]
PBX	17.35 18.10	16.2000 19.8000	17:00 17:00 17:00 16:47	600 100 100 31	17,8000 17,8000 17,8000 17,4500	2 2 4 2	95 101 405 650	17.4500 17.4000 17.3500 17.3000	18.0000 18.0500 18.1000 18.2500	1632 5 245 442	2 1 2 2
PEKAO	188,5000	17:04	18	189.25	-0.40 %	126	188.5000	188.5500	164	377	70 701	[+]
PEO	185.65 190.50	170.3500 208.1000	17:00 17:00 17:00 17:00	315 207 708 80	188,5000 188,5000 188,5000 188,5000	1 2 2 1	48 1205 454 2270	187.8500 187.8000 187.7500 187.7000	188.6000 188.6500 188.7000 188.7500	176 492 191 164	4 3 2 2
PEPCO	21,5700	17:01	200	21.98	-1.95 %	2200	21.5700	21.6000	589	741	16 023	[+]
PCO	21.38 22.02	19.7850 24.1700	17:00 17:00 17:00 17:00	1533 1689 237 985	21,5700 21,5700 21,5700 21,5700	3 1 3 3	2536 1011 5320 20204	21.5600 21.5400 21.5300 21.5200	21.6100 21.6300 21.6400 21.6500	241 1884 663 171	1 1 1 1
PEPEES	0,9000	17:00	30	0.92	0.00 %	5936	0.8800	0.9000	2610	6	5	[+]
PPS	0.88 0.92	0.8300 1.0100	16:23 15:28 09:23 09:16	200 360 5000 11	0,8800 0,9000 0,9100 0,9200	1 1 1 1	200 334 40 5568	0.8650 0.8300 0.8200 0.8150	0.9100 0.9200 0.9400 0.9600	4000 3414 15000 15	2 2 2 1
PGE	11,4200	17:00	624	11.38	0.35 %	1704	11.4050	11.4200	2809	1 731	19 693	[+]
PGE	11.29 11.44	10.2400 12.5100	17:00 17:00 17:00 17:00	1255 66 994 1470	11,4200 11,4200 11,4200 11,4200	1 1 1 2	20 578 178 8411	11.4000 11.3950 11.3900 11.3800	11.4250 11.4300 11.4350 11.4400	38434 9999 6815 1770	1 4 1 2
PGFGROUP	0,5200	15:22	100	0.54	0.00 %	1320	PKC	PKC	3280	23	12	[+]
PGV	0.52 0.54	0.4900 0.5980	15:08 15:00 15:00 15:00	100 509 1491 500	0,5200 0,5200 0,5200 0,5200	1 1 1 1	1000 1332 10 5000	0.5020 0.5000 0.4990 0.4800	0.5200 0.5360 0.5440 0.5500	28741 2000 471 2000	4 1 2 1
PHARMENA	3,1600	16:32	79	3.30	-6.23 %	5	3.2500	3.3400	417	1	3	[+]
PHR	3.16 3.34	2.9700 3.6300	16:32 16:32 16:32 14:56	15 1 5 7	3,3000 3,3100 3,3300 3,3400	4 2 2 1	671 808 284 103	3.1600 3.1500 3.1400 3.1200	3.3500 3.3600 3.3700 3.4300	935 59 360 182	1 1 1 1
PHN	10,0000	17:00	2	9.98	0.20 %	361	9.9400	10.0000	300	4	41	[+]
PHN	9.98 10.00	9.0000 10.9500	11:34 11:34 11:34 11:34	100 100 100 100	10,0000 10,0000 10,0000 10,0000	1 1 1 1	500 500 271 126	9.9200 9.9000 9.8400 9.8200	10.1500 10.2000 10.2500 10.3000	126 5 3 300	1 1 1 1
PHOTON	3,2700	17:00	2	3.28	0.00 %	800	3.2500	3.3000	500	2	8	[+]
PEN	3.27 3.35	2.9600 3.6000	17:00 16:46 16:46 16:46	2 5 55 17	3,2700 3,2800 3,2800 3,2800	1 2 2 1	4 8 334 3310	3.2400 3.2100 3.2000 3.1800	3.3900 3.4000 3.4100 3.4500	498 21188 1439 408	1 5 3 1
PKNORLEN	84,4900	17:04	1	84.16	0.39 %	185	84.4800	84.4900	11197	1 422	119 665	[+]
PKN	83.41 84.50	75.7500 92.5700	17:01 17:00 17:00 17:00	273 1394 63 1651	84,4900 84,4900 84,4900 84,4900	2 1 1 2	523 30 6 3112	84.4600 84.4000 84.3900 84.3800	84.5000 84.5100 84.5200 84.5300	2679 34 1166 699	17 2 3 2
PKOBP	76,9200	17:04	19	76.96	-0.72 %	181	76.9200	76.9400	2465	1 842	141 438	[+]
PKO	75.84 78.02	69.2800 84.6400	17:04 17:04 17:00 17:00	7 100 1603 26	76,9200 76,9200 76,9200 76,9200	1 1 2 2	940 20 1030 1161	76.9000 76.8200 76.6000 76.5800	76.9600 76.9800 77.0000 77.0200	1817 9813 1122 2148	2 4 3 2
PKPCARGO	15,7600	17:00	10	15.40	1.74 %	148	15.6100	15.7600	515	38	590	[+]
PKP	15.40 15.76	13.8600 16.9400	17:00 17:00 17:00 17:00	1 1 12 6	15,7600 15,7600 15,7600 15,7600	1 1 1 1	2 2 2 200	15.6000 15.5800 15.5600 15.5500	15.7800 15.7900 15.8000 15.8300	525 2526 20369 101	1 3 8 2
PLAYWAY	320,0000	17:04	20	323.00	-0.62 %	5	319.0000	320.0000	9	5	1 455	[+]
PLW	317.00 324.50	291.0000 355.0000	17:03 17:02 17:01 17:01	12 16 9 7	320,0000 320,0000 320,0000 320,0000	1 2 2 2	10 62 44 29	318.5000 317.5000 317.0000 316.5000	321.0000 321.5000 322.0000 322.5000	45 26 116 32	2 2 3 2
PLAZACNTR	2,5200	15:54	162	2.49	0.00 %	500	2.4800	2.5100	2500	2	6	[+]
PLZ	2.48 2.52	2.2450 2.7350	15:53 15:24 13:23 13:08	35 565 145 55	2,5000 2,4900 2,4900 2,4900	2 1 2 1	455 407 579 822	2.4700 2.4600 2.4500 2.4150	2.5200 2.5300 2.5400 2.5500	1642 2806 1897 3128	3 2 2 5
POINTGROUP	2,3800	15:36	300	2.40	-0.83 %	3609	2.3800	2.4500	508	1	1	[+]
PGM	2.38 2.45	2.1600 2.6400	15:27 09:05 09:00 16:15	22 100 100 1252	2,4500 2,4000 2,4000 2,4000	1 1 1 1	3500 321 575 501	2.3700 2.3400 2.3000 2.2400	2.4600 2.4900 2.7400 2.7600	3300 3013 1850 2000	1 1 1 1
POLENERGIA	60,2000	17:00	496	59.80	0.67 %	45	60.0000	60.8000	514	2	147	[+]
PEP	59.80 60.80	54.0000 65.6000	17:00 16:42 16:42 16:42	50 3 8 4	60,2000 60,4000 60,4000 60,4000	2 3 3 2	79 230 124 55	59.8000 59.6000 59.4000 59.2000	61.0000 61.2000 62.0000 62.8000	53 33 60 25	4 1 2 1
POLICE	9,0200	15:33	60	9.20	-1.96 %	990	9.0200	9.1000	150	1	5	[+]
PCE	9.02 9.20	8.2800 10.1000	15:33 15:33 14:05 09:26	50 5 70 67	9,0200 9,0200 9,0200 9,0200	3 1 1 1	1265 50 2 300	9.0000 8.9800 8.9400 8.9200	9.2000 9.2800 9.3000 9.3400	2633 4 256 20	4 1 4 1
POLIMEXMS	4,7000	17:00	788	4.75	-0.84 %	2008	4.6900	4.7000	283	121	568	[+]
PXM	4.65 4.76	4.2750 5.2200	17:00 17:00 17:00 17:00	642 623 500 416	4,7000 4,7000 4,7000 4,7000	2 3 2 5	1030 242 2776 9616	4.6850 4.6800 4.6750 4.6700	4.7100 4.7200 4.7300 4.7350	1330 1623 2500 843	2 2 3 2
POLTREG	32,7000	16:01	2	32.70	2.19 %	13	32.0000	32.7000	43	0	7	[+]
PTG	32.70 32.70	29.5000 35.9000	11:35 10:56 16:03 15:17	200 1 140 40	32,7000 32,7000 32,0000 32,0000	2 1 1 2	14 1 39 106	31.8000 31.1000 30.9000 30.8000	33.0000 33.2000 33.3000 33.4000	172 315 173 77	1 3 4 1
POLWAX	1,4200	17:00	1000	1.39	2.16 %	24	1.3800	1.4250	725	42	59	[+]
PWX	1.39 1.44	1.2550 1.5250	16:10 16:10 16:06 16:06	1 1000 430 24	1,4350 1,4150 1,4350 1,4300	1 1 1 3	40 50 24 2396	1.3750 1.3700 1.3550 1.3500	1.4300 1.4350 1.4400 1.4500	1000 669 1000 2000	1 1 1 1
PRAGMAINK	3,3800	14:29	76	3.38	0.00 %	100	3.3200	3.4000	60	2	8	[+]
PRI	3.38 3.38	3.0600 3.7000	14:29 11:26 11:26 11:26	100 24 26 50	3,3800 3,3800 3,3800 3,3800	1 1 1 2	100 150 200 240	3.2800 3.2600 3.2200 3.2000	3.4400 3.5200 3.5400 3.5600	80 90 319 100	1 1 2 1
PROCHEM	21,6000	17:00	24	22.30	-3.14 %	176	21.6000	22.3000	111	1	16	[+]
PRM	21.60 22.30	20.1000 24.5000	15:26 14:37 14:37 14:37	1 106 2 92	22,3000 21,6000 21,7000 21,7000	1 1 1 1	113 370 442 160	21.5000 21.4000 21.0000 20.8000	22.4000 23.7000 23.8000 24.4000	350 140 40 100	1 1 2 1
PROJPRZEM	17,6000	16:49	199	16.65	5.71 %	200	17.0500	17.6000	501	3	53	[+]
PJP	16.50 17.60	15.0000 18.3000	16:49 16:49 15:13 15:13	100 1 49 2	17,5000 17,1500 17,1500 17,1500	1 1 1 1	128 1180 300 438	17.0000 16.6500 16.1500 16.1000	17.6500 17.7000 17.7500 17.9000	185 1040 1 117	1 4 1 2
PROTEKTOR	1,4350	15:24	457	1.35	14.80 %	3576	PKC	PKC	1622	133	186	[+]
PRT	1.35 1.44	1.2150 1.4750	15:24 15:23 15:20 15:15	543 600 900 165	1,4350 1,4350 1,4350 1,4350	1 1 1 1	200 1350 17000 21385	1.6000 1.5600 1.4600 1.4500	1.4250 1.4350 1.4400 1.4500	240 243 2300 2308	1 1 1 2
PTWP	105,0000	17:00	1	108.00	3.96 %	37	103.0000	105.0000	118	1	126	[+]
PTW	103.00 108.00	97.5000 118.0000	17:00 16:42 16:42 16:42	30 32 13 25	105,0000 103,0000 104,0000 104,0000	1 3 1 2	12 120 35 48	102.0000 100.0000 99.5000 98.0000	106.0000 107.0000 108.0000 109.0000	508 38 321 920	2 1 4 2
PULAWY	52,2000	12:36	1	52.40	-0.38 %	17	51.4000	52.2000	41	0	2	[+]
ZAP	52.20 52.40	47.2000 57.6000	12:06 09:58 09:58 09:58	10 17 10 9	52,2000 52,4000 52,4000 52,4000	1 1 1 2	20 101 2 393	51.2000 51.0000 50.6000 50.4000	52.4000 52.6000 52.8000 53.0000	83 121 1027 170	1 1 3 1
PURE	4,4020	16:48	44	4.45	0.05 %	150	4.4100	4.4860	251	30	135	[+]
PUR	4.40 4.65	4.0060 4.8940	16:47 16:47 16:47 16:46	306 14 14 987	4,4020 4,4020 4,4020 4,4880	1 1 7 1	50 200 1769 3200	4.4040 4.4020 4.4000 4.3840	4.4880 4.4900 4.4960 4.4980	166 1500 796 694	1 1 1 1
PZU	61,7000	17:04	83	63.36	-2.93 %	642	61.6800	61.8600	500	1 655	102 380	[+]
PZU	61.40 63.50	57.0400 69.6800	17:04 17:03 17:03 17:03	74 100 22 1500	61,7000 61,7000 61,7000 61,7000	5 5 5 9	2327 2005 4618 1659	61.6600 61.6400 61.6200 61.6000	61.9200 61.9800 62.0000 62.0400	49 4000 8301 14912	1 1 3 2
QUERCUS	10,9000	17:00	1	10.50	3.81 %	100	10.6000	10.9000	3759	18	195	[+]
QRS	10.45 10.90	9.4600 11.5500	17:00 16:33 16:14 16:14	129 2 27 33	10,9000 10,9000 10,9000 10,8500	2 3 2 3	253 3550 2 901	10.5500 10.5000 10.4500 10.4000	10.9500 11.0000 11.1000 11.1500	345 1436 300 317	3 6 1 2
RAEN	0,3080	16:31	590	0.32	-5.52 %	2000	0.3100	0.3145	7607	33	10	[+]
RAE	0.29 0.32	0.2880 0.3520	16:30 16:30 15:50 15:50	932 68 4393 1000	0,3080 0,3080 0,3145 0,3145	2 1 3 1	6137 200 3868 500	0.3080 0.3060 0.3050 0.3020	0.3150 0.3175 0.3180 0.3185	9420 1000 10000 1061	2 1 1 1
RAFAKO	0,1906	17:00	2214	0.20	-3.74 %	127462	0.1906	0.1912	1	2 405	466	[+]
RFK	0.19 0.20	0.1692 0.2285	17:00 17:00 17:00 17:00	5000 5000 16786 2200	0,1906 0,1906 0,1906 0,1906	4 2 18 1	250350 550000 126223 5000	0.1904 0.1902 0.1900 0.1898	0.1920 0.1922 0.1926 0.1928	19688 7550 20000 5000	2 1 2 1
RAFAMET	70,5000	15:37	13	72.00	-2.08 %	3	70.5000	71.0000	10	1	45	[+]
RAF	70.00 72.00	65.0000 79.0000	15:35 13:37 12:16 11:47	28 13 12 50	70,5000 70,0000 71,5000 70,0000	5 3 1 7	153 50 100 425	70.0000 69.0000 68.5000 68.0000	71.5000 72.0000 72.5000 73.0000	153 370 132 478	3 4 3 4
RAINBOW	128,9000	17:00	3	131.10	-1.45 %	204	128.9000	129.3000	4	34	4 407	[+]
RBW	128.70 132.40	118.0000 144.2000	17:00 17:00 17:00 17:00	5 1 17 1	128,9000 128,9000 128,9000 128,9000	6 6 12 8	210 198 317 1428	128.8000 128.7000 128.6000 128.5000	129.6000 129.7000 129.8000 129.9000	403 10 58 3	2 1 2 1
RANKPROGR	4,0750	16:49	3	4.13	-1.33 %	1205	3.9600	4.0750	72	29	117	[+]
RNK	3.90 4.13	3.7200 4.5400	16:32 16:32 16:25 16:21	1885 115 12 3	3,9550 3,9650 4,0750 4,0750	1 1 1 1	1000 3000 130 125	3.9550 3.9500 3.9400 3.9300	4.0800 4.0850 4.0900 4.0950	993 820 400 500	1 1 1 1
RAWLPLUG	16,2000	16:29	200	16.75	-1.22 %	9	16.2000	16.3500	232	3	46	[+]
RWL	15.80 16.75	15.1000 18.4000	16:29 14:56 12:56 12:30	421 14 18 334	16,1500 16,1500 16,1000 15,9000	1 2 2 2	100 2311 600 125	16.0000 15.8000 15.7000 15.6500	16.7000 16.7500 16.8000 16.9000	200 43 10 80	1 1 1 1
REDAN	0,0500	11:00	23000	0.00	0.00 %	3900	0.0500	PKC	13000	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 1	22000 1200 22016 100	0.0460 0.0450 0.0420 0.0350	0.0400 0.0498 0.0500 0.0650	17550 10860 35637 57778	3 1 6 2
RELPOL	5,1200	16:37	303	5.14	-0.39 %	1483	5.1200	5.1400	1385	2	8	[+]
RLP	5.12 5.14	4.6300 5.6400	16:37 12:07 11:25 09:00	65 50 1000 115	5,1200 5,1400 5,1200 5,1400	5 3 1 4	2694 5020 4 3527	5.1000 5.0800 5.0600 5.0200	5.1600 5.1800 5.2000 5.2200	1084 96 42 1020	2 3 3 2
REMAK	13,6500	12:26	4	13.70	-0.36 %	29	13.2500	13.6500	376	2	23	[+]
RMK	12.70 13.70	12.3500 15.0500	11:03 11:03 10:24 10:22	26 74 1 55	13,4000 13,3500 12,7000 13,0000	1 2 2 1	200 239 300 80	13.2000 13.0000 12.8000 12.7500	13.7000 13.7500 13.8000 13.9000	666 372 3 139	3 1 1 3
RENDER	100,5000	17:00	16	105.00	-3.37 %	16	98.2000	100.5000	251	4	415	[+]
RND	95.00 105.00	94.6000 115.5000	17:00 16:49 16:49 16:32	34 1 5 3	100,5000 100,0000 99,8000 99,8000	1 1 1 1	1 10 93 42	98.0000 97.6000 97.4000 97.0000	101.0000 101.5000 102.0000 102.5000	175 5 78 70	1 1 2 1
ROPCZYCE	28,0000	14:57	156	27.80	0.72 %	245	27.6000	27.9000	10	2	50	[+]
RPC	27.50 28.00	25.1000 30.5000	14:56 14:51 14:51 14:22	4 16 2 129	27,9000 27,9000 27,9000 28,0000	7 2 2 1	961 155 11 10	27.5000 27.3000 27.2000 27.1000	28.0000 28.1000 28.2000 28.3000	1229 20 125 68	1 1 2 2
RYVU	32,0000	17:04	46	32.05	0.16 %	79	31.8500	32.0000	4988	13	404	[+]
RVU	31.50 32.05	28.8500 35.2500	17:00 17:00 17:00 17:00	125 360 139 111	32,0000 32,0000 32,0000 32,0000	3 1 3 2	699 100 792 150	31.8000 31.7500 31.7000 31.6500	32.0500 32.1000 32.2000 32.2500	1989 1315 991 90	3 3 8 3
SANOK	22,7000	15:52	15	22.80	-0.44 %	342	22.7000	22.8000	306	1	16	[+]
SNK	22.60 22.80	20.6000 25.0000	15:44 15:14 14:18 13:27	40 26 19 1	22,7000 22,8000 22,8000 22,8000	3 5 3 5	324 405 622 625	22.6000 22.5000 22.4000 22.3000	22.9000 23.0000 23.1000 23.2000	335 1963 1640 535	4 9 3 2
SANPL	512,6000	17:00	50	521.60	-1.23 %	775	512.0000	512.6000	229	69	35 593	[+]
SPL	507.40 521.60	469.5000 573.6000	17:00 17:00 17:00 17:00	34 13 16 182	512,6000 512,6000 512,6000 512,6000	1 1 2 3	3 141 135 53	511.8000 511.6000 511.0000 510.0000	512.8000 513.0000 513.2000 513.6000	9 888 13 79	2 2 2 2
SANTANDER	30,2000	15:57	380	30.59	-1.27 %	113	30.2000	30.5900	71	1	28	[+]
SAN	30.05 30.59	27.5350 33.6450	15:19 13:49 13:45 12:10	17 50 2 357	30,3450 30,3550 30,4200 30,0500	1 0 0 0	100 0 0 0	29.9000 0.0000 0.0000 0.0000	30.6000 30.8800 30.8900 31.0000	50 47 70 15	1 1 1 2
SANWIL	1,3300	15:31	100	1.30	1.14 %	514	1.2950	1.3300	1827	0	0	[+]
SNW	1.30 1.33	1.1700 1.4200	09:00 16:39 15:22 15:22	26 1000 1503 2490	1,2950 1,3150 1,3300 1,3250	1 1 4 1	100 1420 3050 1500	1.2900 1.2850 1.2800 1.2700	1.3400 1.3500 1.3900 1.4100	10 727 488 10	1 1 5 1
SCPFL	150,2000	16:49	3	153.00	0.40 %	12	150.2000	150.4000	2	1	153	[+]
SCP	147.00 153.00	137.8000 168.2000	16:48 16:47 16:47 16:39	5 13 85 3	150,2000 150,2000 150,2000 150,4000	3 1 4 5	231 200 128 46	150.0000 148.2000 148.0000 147.6000	150.8000 151.0000 151.2000 151.4000	21 39 13 10	1 2 1 1
SECOGROUP	30,0000	14:09	1	30.00	3.45 %	260	29.0000	30.0000	2108	0	0	[+]
SWG	30.00 30.00	27.0000 33.0000	09:03 09:02 14:08 12:17	9 35 1 5	29,0000 29,2000 30,0000 30,0000	2 3 1 2	124 642 100 80	28.0000 27.8000 27.6000 27.4000	31.0000 31.6000 31.8000 32.6000	600 48 20 18	2 1 1 1
SEKO	8,5400	16:40	4	8.54	0.23 %	350	8.5000	8.5400	9018	11	91	[+]
SEK	8.46 8.54	7.7000 9.3800	16:19 16:19 16:14 16:14	742 741 401 400	8,5400 8,5200 8,5400 8,5000	1 1 2 2	300 2 127 136	8.4800 8.4600 8.4400 8.4200	8.5600 8.6000 8.6400 8.6600	350 400 432 255	1 1 2 1
SELENAFM	36,0000	16:40	19	35.60	1.12 %	6	35.5000	36.0000	220	1	32	[+]
SEL	35.40 36.00	32.1000 39.1000	16:40 16:30 16:09 14:18	121 42 1 39	35,9000 35,9000 35,9000 35,5000	1 2 2 2	300 115 1005 794	35.3000 35.2000 35.1000 35.0000	36.2000 36.4000 36.6000 37.1000	150 281 192 182	1 3 1 2
SELVITA	29,0000	17:04	158	29.50	0.69 %	142	28.9000	29.0000	1191	19	542	[+]
SLV	28.10 29.50	26.6000 32.4000	17:04 17:00 17:00 17:00	32 300 49 75	29,0000 29,0000 29,0000 29,0000	1 3 6 5	120 432 1118 804	28.8000 28.7000 28.6000 28.5000	29.1000 29.3000 29.4000 29.5000	119 586 410 506	1 3 2 4
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	0,4980	15:44	5	0.49	1.84 %	2369	0.4850	0.4980	7690	31	15	[+]
SFS	0.48 0.50	0.4390 0.5340	15:32 14:42 14:37 14:37	231 215 5355 1186	0,4850 0,5000 0,5000 0,5000	1 1 1 1	32 3600 5107 3900	0.4840 0.4830 0.4820 0.4810	0.5000 0.5080 0.5100 0.5180	2993 30193 13000 3700	2 1 2 1
SHOPER	52,0000	17:00	47	50.00	3.59 %	37	51.6000	52.0000	1831	28	1 409	[+]
SHO	48.80 52.20	45.0000 55.0000	17:00 17:00 17:00 17:00	50 28 15 1	52,0000 52,0000 52,0000 52,0000	2 3 1 6	87 233 50 509	51.4000 51.0000 50.4000 50.2000	52.2000 52.4000 52.8000 53.0000	337 249 201 1008	4 1 3 5
SILVANO	5,3800	17:00	2	0.00	0.00 %	313	5.1800	5.3800	150	0	0	[+]
SFG	0.00 0.00	4.8500 5.9000	17:00 09:12 17:00 17:00	48 11 1 33	5,3800 5,3800 5,1800 5,1800	1 1 2 1	3737 118 128 136	5.1600 5.0600 5.0400 5.0000	5.4000 5.5600 5.5800 5.6000	40 111 444 308	1 1 2 2
SIMFABRIC	1,7800	14:04	540	1.75	1.71 %	6	1.7480	1.7800	1714	8	14	[+]
SIM	1.70 1.78	1.5760 1.9240	13:42 13:42 13:42 12:51	279 1088 133 10	1,7800 1,7780 1,7760 1,7780	1 1 2 2	590 584 2000 9000	1.7080 1.7000 1.6800 1.6720	1.8000 1.8080 1.8260 1.8280	200 100 4000 2000	1 1 1 1
SKARBIEC	27,9000	14:35	50	27.80	0.36 %	152	27.2000	27.8000	19	0	8	[+]
SKH	27.10 27.90	25.1000 30.5000	14:15 13:31 13:31 12:56	2 56 1 1	27,2000 27,9000 27,8000 27,9000	3 3 1 2	26 84 175 301	27.1000 27.0000 26.9000 26.8000	27.9000 28.0000 28.2000 28.3000	93 496 500 604	1 4 1 3
SKYLINE	1,5800	11:15	119	1.58	0.00 %	7	1.5100	1.5800	881	0	0	[+]
SKL	1.58 1.58	1.4300 1.7300	14:00 12:36 09:33 09:00	250 726 474 700	1,5800 1,5200 1,5200 1,5200	1 1 1 1	5000 3000 4000 4000	1.5000 1.4500 1.4000 1.3500	1.6000 1.7600 1.7800 1.8900	4688 4000 792 3000	1 1 1 1
SNIEZKA	82,0000	16:49	31	82.00	0.00 %	254	82.0000	82.6000	60	0	23	[+]
SKA	82.00 83.00	73.8000 90.2000	16:48 16:22 16:22 16:22	18 1 20 1	82,0000 82,0000 82,2000 82,2000	1 1 1 4	26 1 19 91	80.8000 80.6000 80.2000 80.0000	83.2000 83.8000 84.0000 84.2000	1 20 13 50	1 1 1 1
SONEL	15,9000	12:51	3	15.85	0.32 %	82	15.8000	15.9000	111	0	3	[+]
SON	15.55 15.90	14.3000 17.4000	12:51 12:51 11:13 10:36	15 10 10 13	15,8500 15,8500 15,8000 15,8000	1 1 1 2	10 15 20 249	15.7500 15.6000 15.5500 15.5000	15.9500 16.0000 16.0500 16.1000	137 1797 200 20	1 3 1 1
SOPHARMA	15,0000	10:32	90	15.00	0.00 %	10	14.8000	15.0000	872	0	1	[+]
SPH	15.00 15.00	13.5000 16.5000	15:56 15:46 12:35 12:04	1 10 1 20	15,0000 15,2000 14,9000 15,2000	1 1 2 1	8 37 190 49	13.9000 13.5500 13.5000 12.8500	15.2000 15.3000 15.5000 16.0000	300 152 70 23	1 1 1 1
SPYROSOFT	582,0000	15:38	1	590.00	-1.36 %	4	586.0000	594.0000	3	0	99	[+]
SPR	582.00 594.00	532.0000 648.0000	15:38 15:37 13:28 13:28	1 1 10 4	582,0000 584,0000 584,0000 586,0000	1 1 1 2	11 7 1 51	582.0000 580.0000 574.0000 572.0000	596.0000 598.0000 600.0000 602.0000	9 224 74 8	3 3 4 1
STALEXP	3,1000	17:00	182	3.11	0.49 %	2187	3.0700	3.1000	3760	46	142	[+]
STX	3.05 3.11	2.8000 3.4200	17:00 16:48 16:30 16:30	18 71 1210 589	3,1000 3,0700 3,1000 3,0900	3 4 10 5	700 1056 8874 4190	3.0600 3.0550 3.0500 3.0450	3.1050 3.1100 3.1200 3.1250	1 50857 12283 412	1 5 9 1
STALPROD	261,0000	16:45	1	257.00	1.95 %	215	256.0000	260.0000	12	1	209	[+]
STP	255.00 261.00	232.0000 282.0000	16:00 16:00 16:00 16:00	10 40 10 20	260,0000 260,0000 260,0000 260,0000	1 1 4 2	2 2 57 110	254.0000 253.0000 252.0000 251.0000	261.0000 262.0000 263.0000 264.0000	41 50 42 35	3 3 3 2
STALPROFI	8,6000	15:37	30	8.60	0.00 %	118	8.5600	8.6000	810	2	15	[+]
STF	8.56 8.60	7.7400 9.4600	13:55 13:48 13:43 13:30	5 80 10 327	8,5600 8,5600 8,6000 8,5600	2 3 6 2	220 450 3503 248	8.5400 8.5200 8.5000 8.4800	8.6400 8.6600 8.6800 8.7000	180 170 630 839	2 1 3 3
STAPORKOW	3,3400	11:43	8	0.00	0.00 %	631	3.2600	3.3000	100	0	0	[+]
ZUK	0.00 0.00	3.0200 3.6600	11:06 11:05 10:56 09:10	30 4 30 71	3,3400 3,3400 3,3800 3,3800	1 1 1 1	2500 1222 1000 4	3.2400 3.2000 3.1800 3.1200	3.3400 3.3800 3.4000 3.4200	258 194 2500 422	1 1 2 1
SUNEX	6,9700	16:48	100	7.02	-0.14 %	251	6.9700	7.0300	1813	3	18	[+]
SNX	6.97 7.03	6.3200 7.7200	16:47 16:47 16:47 16:47	682 8 42 31	6,9700 6,9800 6,9800 6,9800	1 1 1 2	300 500 1500 30	6.9500 6.9400 6.9300 6.9200	7.0400 7.0500 7.0800 7.0900	1951 5 165 122	2 1 1 1
SYGNITY	109,5000	17:00	9	105.50	3.79 %	1956	108.0000	109.5000	47	1	141	[+]
SGN	105.50 110.00	95.0000 116.0000	17:00 16:43 16:43 16:28	40 285 15 1	109,5000 110,0000 109,5000 109,5000	2 3 2 2	97 149 66 27	107.5000 107.0000 106.5000 106.0000	110.0000 110.5000 111.0000 112.0000	522 36 49 551	3 1 2 2
SYNEKTIK	198,0000	17:03	100	200.00	-1.49 %	1	197.9000	198.2000	6	21	4 250	[+]
SNT	197.10 202.00	180.0000 220.0000	17:03 17:00 17:00 17:00	55 48 1 12	198,0000 198,0000 198,0000 198,0000	1 1 3 5	50 38 116 984	197.8000 197.7000 197.6000 197.5000	198.3000 198.6000 198.8000 198.9000	1 1 30 7	1 1 1 1
SYNTHAVERSE	5,0800	17:00	58	5.10	-3.61 %	7516	5.0800	5.1000	9017	222	1 131	[+]
SVE	5.01 5.23	4.5900 5.6100	17:00 17:00 16:49 16:46	3 50 100 868	5,0800 5,0800 5,1200 5,1200	3 2 3 5	2200 1690 1514 11125	5.0700 5.0600 5.0500 5.0400	5.1300 5.1400 5.1500 5.1700	9007 3891 900 5	2 3 1 1
TALEX	20,8000	09:02	2	20.80	0.00 %	1	19.9000	20.8000	121	0	0	[+]
TLX	20.80 20.80	18.8000 22.8000	09:02 09:02 09:02 09:02	2 2 2 2	20,8000 20,8000 20,8000 20,8000	1 1 1 0	107 1 30 0	19.4000 19.3000 18.6000 0.0000	21.0000 21.2000 22.6000 23.0000	45 48 25 19	1 1 1 1
TARCZYNSKI	120,5000	14:58	4	120.50	-0.41 %	8	120.0000	120.5000	69	0	1	[+]
TAR	120.50 120.50	108.5000 132.5000	09:32 17:00 17:00 16:30	1 10 10 23	120,5000 121,0000 121,0000 121,0000	1 3 1 7	40 172 5 47	119.5000 119.0000 118.5000 118.0000	121.5000 122.0000 124.0000 124.5000	1 46 23 5	1 2 2 1
TATRY MOUNTAIN	95,0000	13:30	2	0.00	0.00 %	2	87.0000	90.0000	100	0	0	[+]
TMR	0.00 0.00	85.5000 104.0000	13:28 16:26 09:00 09:49	10 1 28 5	89,5000 90,0000 87,0000 87,0000	1 1 1 1	17 6 8 5	85.0000 83.0000 80.5000 80.0000	92.0000 92.5000 94.0000 95.0000	49 45 95 95	1 1 2 1
TAURONPE	8,4720	17:01	1000	8.53	-0.66 %	14502	8.4720	8.4840	39242	552	4 670	[+]
TPE	8.40 8.56	7.6760 9.3800	17:00 17:00 17:00 17:00	160 304 312 19	8,4720 8,4720 8,4720 8,4720	3 2 2 2	1634 28 2238 49	8.4680 8.4660 8.4640 8.4580	8.4900 8.4960 8.4980 8.5040	7439 7734 17753 10142	1 1 1 1
TENDERHUT	6,0000	16:49	150	0.00	0.00 %	30	5.8800	6.0000	30	0	0	[+]
THG	0.00 0.00	5.4000 6.6000	14:45 14:45 13:13 12:13	30 15 10 10	5,8600 5,8800 6,0000 5,8600	3 1 1 1	670 20 20 20	5.8600 5.8400 5.8200 5.8000	6.0200 6.0400 6.0600 6.1200	40 40 20 20	2 2 1 1
TERMOREX	0,7100	14:52	42	0.72	-1.39 %	200	0.7050	0.7100	1943	1	0	[+]
TRR	0.71 0.72	0.6500 0.7900	14:48 09:19 09:19 09:19	400 20 20 20	0,7100 0,7200 0,7200 0,7200	2 1 1 1	2700 500 500 500	0.7000 0.6950 0.6850 0.6700	0.7200 0.7250 0.7300 0.7350	1926 2057 500 500	1 1 1 1
TESGAS	2,3900	10:39	45	2.39	-0.42 %	1460	2.3600	2.3900	3045	0	0	[+]
TSG	2.39 2.39	2.1600 2.6200	09:02 16:44 16:44 16:28	10 104 296 900	2,3900 2,4000 2,4000 2,3700	1 1 1 1	590 480 600 1700	2.3500 2.3400 2.3300 2.3200	2.4000 2.4100 2.4200 2.4400	3096 1000 1400 3376	1 1 2 2
TEXT	56,7500	17:00	30	56.90	0.62 %	11	56.7000	56.8000	104	30	1 722	[+]
TXT	56.40 57.55	51.2500 62.5500	17:00 17:00 17:00 17:00	32 3 3 38	56,7500 56,7500 56,7500 56,7500	1 4 3 3	2 157 26 407	56.6500 56.6000 56.5500 56.5000	56.8500 56.9000 56.9500 57.0000	3 619 2 144	1 5 1 1
TORPOL	37,5000	16:49	5	37.45	0.81 %	187	37.2000	37.5000	915	4	142	[+]
TOR	37.10 37.50	33.7500 41.1500	16:49 16:49 16:48 16:47	10 10 30 10	37,4500 37,2500 37,4500 37,4500	2 1 5 1	77 32 58 1	37.1000 37.0500 37.0000 36.9500	37.5500 37.6000 37.6500 37.7000	46 200 59 59	1 1 1 1
TOWERINV	2,3500	17:00	162	0.00	0.00 %	400	PKC	PKC	1874	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 1 1 3	25 6 6 731	2.5000 2.3050 2.3000 2.2600	2.3450 2.3500 2.3600 2.3750	700 2970 500 50	1 3 1 1
TOYA	8,6900	17:00	650	8.77	-0.80 %	500	8.6600	8.6900	10000	1 077	9 359	[+]
TOA	8.62 8.78	7.9000 9.6400	17:00 17:00 17:00 17:00	169 157 240 34	8,6900 8,6900 8,6900 8,6900	3 1 1 2	515 2400 250 300	8.6500 8.6400 8.6200 8.6100	8.7300 8.7400 8.7500 8.7600	1948 1613 3334 948	2 3 3 3
TRAKCJA	2,2100	17:00	211	2.23	-0.23 %	4214	2.2000	2.2100	12411	38	85	[+]
TRK	2.20 2.23	2.0050 2.4450	17:00 17:00 16:46 16:45	11 9 1 1	2,2100 2,2100 2,2100 2,2100	1 1 1 3	464 1000 738 2451	2.1950 2.1900 2.1850 2.1800	2.2150 2.2300 2.2350 2.2400	2654 11660 10549 1950	2 3 2 3
TRANSPOL	4,2900	16:47	1	4.45	-2.94 %	112	4.2500	4.2900	299	4	19	[+]
TRN	4.24 4.45	4.0100 4.8900	16:33 16:16 15:16 15:03	200 800 333 49	4,2500 4,2500 4,2400 4,2500	2 1 1 1	3716 13874 151 20	4.2200 4.2100 4.1600 4.1500	4.3000 4.3900 4.4000 4.4100	392 900 700 727	1 1 1 1
TSGAMES	84,0000	17:00	21	85.00	-0.71 %	394	83.8000	84.0000	497	11	931	[+]
TEN	83.80 85.10	76.5000 93.5000	17:00 17:00 17:00 17:00	20 21 89 2	84,0000 84,0000 84,0000 84,0000	5 6 9 3	222 401 302 124	83.7000 83.6000 83.5000 83.4000	84.3000 84.5000 84.6000 84.7000	207 575 236 179	1 3 2 1
ULMA	60,5000	09:02	1	60.50	0.00 %	24	58.5000	60.5000	7	0	0	[+]
ULM	60.50 60.50	54.5000 66.5000	10:20 09:01 09:01 09:01	1 1 1 1	60,5000 60,5000 60,5000 60,5000	2 1 2 1	151 23 109 100	58.0000 57.5000 57.0000 56.5000	61.0000 61.5000 62.0000 63.5000	415 20 400 78	3 1 1 3
ULTGAMES	11,2500	17:00	100	11.00	2.27 %	196	11.0000	11.2500	374	1	16	[+]
ULG	10.80 11.35	9.9000 12.1000	16:26 16:24 16:22 14:40	4 1 5 39	11,0000 11,0000 11,0000 11,2500	1 2 2 1	5 200 267 229	10.9500 10.9000 10.8000 10.7500	11.3500 11.4000 11.4500 11.5000	100 434 30 1197	1 3 1 6
UNIBEP	11,6000	17:00	7	11.65	0.87 %	56	11.6000	11.7000	2035	17	193	[+]
UNI	11.35 11.75	10.5000 12.8000	17:00 17:00 17:00 17:00	250 40 94 196	11,6000 11,6000 11,6000 11,6000	2 1 1 2	48 300 195 115	11.5000 11.4000 11.3500 11.3000	11.7500 11.8000 11.8500 11.9000	349 2034 4 2498	4 8 1 7
UNICREDIT	237,8000	11:03	50	237.80	0.11 %	10	180.0000	255.0000	3	0	12	[+]
UCG	237.80 237.80	214.0500 261.5500	12:12 12:15 11:40 11:31	13 5 48 5	237,5500 239,3500 239,3500 237,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	305.0000 366.0000 0.0000 0.0000	3 3 0 0	1 1 0 0
UNIMOT	143,4000	17:00	5	143.60	-0.42 %	7	143.4000	143.8000	193	0	45	[+]
UNT	142.40 143.80	129.4000 157.8000	17:00 16:40 16:07 16:05	2 10 15 20	143,4000 143,4000 143,4000 143,4000	4 3 2 2	419 77 8 85	143.0000 142.6000 142.4000 142.2000	144.0000 144.6000 145.0000 145.6000	22 32 16 12	2 2 2 1
URTESTE	46,0000	15:51	3	46.00	0.44 %	29	45.4000	46.0000	26	0	18	[+]
URT	45.00 46.00	41.4000 50.6000	15:20 13:43 13:40 13:39	3 32 50 43	46,0000 46,0000 46,0000 46,0000	2 3 1 3	43 16 10 118	45.1000 45.0000 44.2000 44.0000	47.0000 47.5000 47.7000 47.8000	5 5 9 3	1 1 1 1
VERCOM	121,0000	17:00	100	121.00	0.00 %	11	120.6000	121.0000	1407	92	11 153	[+]
VRC	120.00 121.60	109.0000 133.0000	17:00 17:00 17:00 16:49	13 38 200 6	121,0000 121,0000 121,0000 121,0000	1 3 2 3	15 149 61 52	120.4000 120.0000 119.4000 119.2000	121.6000 121.8000 122.0000 122.8000	56 96 460 80	1 2 6 1
VIGOSYS	516,0000	17:00	5	516.00	0.00 %	4	512.0000	516.0000	69	0	9	[+]
VGO	510.00 516.00	465.0000 566.0000	11:34 11:22 11:07 09:35	2 3 4 3	510,0000 510,0000 514,0000 516,0000	5 3 3 5	56 28 32 76	510.0000 508.0000 506.0000 504.0000	518.0000 520.0000 526.0000 528.0000	43 247 7 50	3 4 1 3
VINDEXUS	11,5000	17:00	44	11.35	2.22 %	475	11.3000	11.5000	104	4	44	[+]
VIN	11.25 11.50	10.2500 12.4500	17:00 17:00 16:47 16:47	282 374 218 700	11,5000 11,5000 11,5000 11,5000	3 2 5 4	1489 460 789 2772	11.2500 11.1000 11.0500 11.0000	11.6000 11.8000 11.9000 11.9500	2159 502 800 605	5 2 3 3
VIVID	0,5260	16:07	8	0.52	-1.50 %	1851	0.5220	0.5280	1900	21	11	[+]
VVD	0.51 0.53	0.4700 0.5740	16:07 16:07 15:41 15:33	40 40 6682 1467	0,5260 0,5260 0,5220 0,5220	1 1 4 1	45 30 5859 50	0.5140 0.5120 0.5100 0.5080	0.5300 0.5320 0.5340 0.5360	1000 5000 3883 4144	1 1 1 1
VOTUM	44,2500	17:05	747	44.55	-0.67 %	353	44.2500	44.4500	1	13	557	[+]
VOT	44.00 44.95	40.1000 49.0000	17:04 17:00 17:00 17:00	1100 19 1 42	44,2500 44,2500 44,2500 44,2500	2 5 4 8	11 479 159 653	44.1500 44.1000 44.0500 44.0000	44.5000 44.5500 44.6000 44.6500	107 93 29 1	2 1 2 1
VOXEL	164,8000	17:00	108	164.80	0.12 %	5	164.2000	164.8000	15	1	155	[+]
VOX	164.60 165.00	148.4000 181.2000	17:00 16:44 16:27 15:59	5 2 1 1	164,8000 164,8000 164,8000 164,8000	1 1 1 2	912 5 5 42	163.6000 163.2000 162.2000 162.0000	165.0000 165.4000 165.8000 166.0000	199 52 5 5050	1 2 1 4
VRGSA	3,8100	17:00	6502	3.81	0.00 %	100	3.8000	3.8100	38510	15	56	[+]
VRG	3.79 3.82	3.4300 4.1900	17:00 17:00 17:00 16:10	2622 394 984 16	3,8100 3,8100 3,8100 3,8100	1 3 1 1	1500 4435 3891 1000	3.7800 3.7700 3.7600 3.7400	3.8200 3.8300 3.8900 3.9000	3652 15000 2950 2866	3 1 2 6
WARIMPEX	2,6100	17:00	265	2.64	-1.51 %	700	2.6000	2.6100	235	51	133	[+]
WXF	2.59 2.67	2.3800 2.9000	16:37 16:35 16:09 16:04	1500 1500 400 500	2,6100 2,6100 2,6100 2,6100	3 1 2 3	2140 130 1577 3550	2.5900 2.5700 2.5600 2.5500	2.6600 2.6700 2.6800 2.6900	30 2865 1000 1945	1 3 1 3
WASKO	1,7850	14:50	8	1.79	-0.83 %	10000	1.7150	1.7700	500	16	28	[+]
WAS	1.72 1.80	1.6150 1.9650	14:50 14:25 12:33 12:10	52 2000 100 400	1,7600 1,7600 1,7600 1,7200	1 2 1 1	9000 1275 500 500	1.7100 1.7050 1.7000 1.6800	1.7750 1.7850 1.7900 1.7950	2600 677 1636 1196	1 1 3 2
WAWEL	666,0000	17:01	4	654.00	2.15 %	1	658.0000	668.0000	10	0	42	[+]
WWL	640.00 666.00	590.0000 718.0000	17:01 17:00 17:00 16:30	1 1 4 2	666,0000 666,0000 666,0000 664,0000	1 1 2 1	3 5 17 3	656.0000 650.0000 648.0000 644.0000	670.0000 676.0000 680.0000 686.0000	22 14 85 5	2 2 3 1
WIELTON	5,9000	17:00	168	5.96	-1.34 %	80000	5.9000	5.9300	50	207	1 228	[+]
WLT	5.86 6.00	5.3700 6.5500	17:00 17:00 17:00 17:00	100 1000 111 2	5,9000 5,9000 5,9000 5,9000	3 1 5 8	1434 2000 2158 1673	5.8900 5.8800 5.8700 5.8600	5.9400 5.9500 5.9600 5.9700	100 10 2 805	2 1 1 2
WIKANA	7,1000	10:05	1	7.10	0.00 %	1110	6.8000	7.1000	5594	0	3	[+]
WIK	6.80 7.10	6.4000 7.8000	10:03 10:03 10:03 09:44	54 146 2 1	6,8000 6,8000 6,8000 7,1000	2 1 1 1	250 55 5 540	6.4000 6.1500 6.0500 6.0000	7.2000 7.2500 7.3000 7.4000	1544 600 1632 100	3 1 3 1
WIRTUALNA	83,1000	17:00	7	85.40	-1.31 %	5	83.0000	83.7000	2	12	979	[+]
WPL	82.60 85.80	76.9000 93.9000	17:00 17:00 17:00 17:00	10 3 1 1	83,1000 83,1000 83,1000 83,1000	1 3 2 4	50 147 159 366	82.9000 82.8000 82.7000 82.6000	83.8000 84.0000 84.1000 84.2000	2 59 140 140	2 2 2 2
WITTCHEN	19,1000	16:48	30	18.98	0.63 %	4	18.9400	19.1000	446	10	183	[+]
WTN	18.92 19.16	17.1000 20.8500	16:48 16:48 16:48 16:48	88 142 30 88	19,1000 19,1000 19,0800 19,0800	2 5 1 1	85 1757 13 8	18.9200 18.9000 18.8800 18.8600	19.1200 19.1600 19.2000 19.2400	1011 65 909 40	2 1 4 1
WOODPCKR	3,7500	16:23	46	3.75	1.35 %	191	3.6900	3.7500	348	0	0	[+]
WPR	3.75 3.75	3.3800 4.1200	09:00 16:49 09:56 09:38	2 3 99 1	3,7500 3,7000 3,6900 3,6900	1 2 2 1	322 610 465 15	3.6800 3.6600 3.6100 3.6000	3.7600 3.7700 3.7800 3.8400	298 42 5 358	1 1 1 2
XPLUS	3,4600	09:08	5	3.46	2.67 %	10	3.4300	3.4400	2995	0	0	[+]
XPL	3.46 3.46	3.1200 3.8000	16:42 16:08 15:22 14:53	3 9 3 46	3,4600 3,5400 3,5400 3,5400	1 1 1 1	600 500 500 500	3.3800 3.3700 3.3500 3.3300	3.5000 3.5400 3.5500 3.5800	100 90 100 150	1 1 1 1
XTB	74,5800	17:04	373	75.28	-0.85 %	70	74.5600	74.5800	1897	349	26 088	[+]
XTB	74.02 76.38	67.7600 82.8000	17:04 17:03 17:01 17:01	80 5 25 100	74,5800 74,5800 74,5800 74,5800	2 1 3 6	4 100 483 120	74.5400 74.5000 74.4600 74.4400	74.6800 74.7000 74.7200 74.7600	155 150 100 3602	1 1 1 1
XTPL	79,1000	17:00	16	81.40	-2.83 %	3	79.1000	79.8000	5	3	207	[+]
XTP	79.00 81.50	73.3000 89.5000	17:00 17:00 17:00 17:00	10 16 34 3	79,1000 79,1000 79,1000 79,1000	4 2 1 2	176 106 4 80	79.0000 78.9000 78.4000 78.2000	79.9000 80.0000 80.5000 81.2000	24 178 5 20	2 2 1 1
YARRL	7,9400	15:09	5	7.88	0.51 %	2	7.7200	7.9400	675	4	32	[+]
YRL	7.52 7.96	7.1000 8.6600	15:08 13:19 13:19 12:48	190 27 20 190	7,7000 7,9400 7,9400 7,5800	1 1 1 3	310 4 200 279	7.7000 7.6000 7.5400 7.5200	7.9600 7.9800 8.0200 8.0400	1713 60 80 2002	1 1 1 2
ZABKA	21,8900	17:00	358	21.83	0.51 %	36	21.8800	21.8900	2392	2 556	55 319	[+]
ZAB	21.44 21.95	19.6500 24.0100	17:00 17:00 17:00 17:00	307 604 562 603	21,8900 21,8900 21,8900 21,8900	1 1 1 1	205 411 205 2	21.8700 21.8600 21.8500 21.8400	21.9000 21.9100 21.9200 21.9300	2834 2802 6252 1052	4 3 4 2
ZAMET	0,8480	16:44	53	0.84	0.47 %	62	0.8480	0.8500	22317	17	14	[+]
ZMT	0.84 0.85	0.7560 0.9240	16:44 16:18 15:36 15:35	1885 500 555 237	0,8480 0,8400 0,8460 0,8460	1 1 1 2	1000 573 53 2966	0.8420 0.8400 0.8380 0.8360	0.8520 0.8540 0.8560 0.8580	2000 4447 2436 1852	1 3 3 1
ZEPAK	24,7000	17:00	69	24.45	0.41 %	530	24.7000	24.9500	23	47	1 167	[+]
ZEP	24.45 25.40	22.0500 26.8500	17:00 17:00 17:00 17:00	5 16 7 16	24,7000 24,7000 24,7000 24,7000	1 6 7 1	100 3831 685 55	24.6500 24.6000 24.5000 24.4500	25.0000 25.1000 25.1500 25.2000	328 100 100 1247	1 1 1 5
ZREMB	6,7000	17:00	4264	6.68	0.60 %	5	6.7000	6.7100	2	44	290	[+]
ZRE	6.50 6.72	6.0200 7.3400	17:00 16:48 16:47 16:32	100 2 6 200	6,7000 6,7000 6,7000 6,7200	1 1 1 5	2 2 6 4520	6.6500 6.6200 6.6100 6.6000	6.7200 6.7400 6.7500 6.7800	3197 3 1004 1	3 2 3 1
ZUE	9,8400	17:00	90	9.82	-1.60 %	1278	9.8400	9.9800	358	14	138	[+]
ZUE	9.82 10.00	8.8400 10.8000	16:49 16:45 16:37 16:37	10 30 9388 100	9,8400 9,8400 9,8400 9,8400	1 1 2 1	2 2 112 780	9.7200 9.6800 9.6600 9.6200	10.0000 10.0500 10.1000 10.1500	690 514 4226 200	5 2 8 1

GPW	Świat	Waluty

Notowania GPW
WIG	105548.3	-0.60%	07-04
WIG20	2865.0	-0.77%	07-04
WIG20 Fut	2842.0	-0.87%	07-04
WIG20USD	795.1	-0.71%	07-04
mWIG40	8055.1	-0.64%	07-04
sWIG80	28900.4	+0.31%	07-04

Notowania Świat
Dow	44828.5	+0.77%	07-03
Nasdaq	20601.1	+1.02%	07-03
Nikkei	39810.9	+0.06%	07-04
DAX	23787.5	-0.61%	07-04
Ropa WTI	66.5	-0.76%	07-04
Złoto	3337.3	+0.34%	07-04

Notowania Waluty
EUR/PLN	4.24345	+0.04%	07-04
CHF/PLN	4.53256	-0.07%	07-04
USD/PLN	3.60375	-0.11%	07-04
EUR/USD	1.17751	+0.15%	07-04
GBP/USD	1.36510	-0.01%	07-04
USD/JPY	144.571	-0.26%	07-04

Forum
» czy ktoś wie :) [3][FON]
» Gra - dywidendy 2014 [10]
» Dywidenda XTB 5,45 [2][XTB]
» prosba o dodanie [1]
» Prośba o dodanie - MVR ... [0]
» Dywidenda ASB [0]
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]

Wzrosty	Spadki	Staty
GETIN	0.30	32.14%
PROTEKTOR	1.44	14.80%
KPPD	30.20	6.34%
KGL	15.30	6.25%
PROJPRZEM	17.60	5.71%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHARMENA	3.16	-6.23%
RAEN	0.31	-5.52%
EUCO	5.08	-5.22%
DADELO	45.00	-3.85%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015