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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4400	11:53	1	2.43	0.41 %	184	2.4200	2.4400	2190	1	3	[+]
06N	2.41 2.44	2.1900 2.6700	11:13 11:13 10:52 10:52	4 1 3 12	2,4400 2,4300 2,4200 2,4200	4 4 2 5	1036 4320 197 2058	2.4100 2.4000 2.3900 2.3800	2.4500 2.4600 2.4700 2.4800	541 6239 43 544	3 4 2 3
11B	160,8000	12:06	30	160.30	0.56 %	9	161.3000	161.9000	37	3	513	[+]
11B	160.30 164.90	144.3000 176.3000	12:06 12:06 12:06 12:06	10 10 10 10	160,9000 160,9000 161,0000 161,0000	1 1 1 1	50 23 30 75	161.2000 161.1000 161.0000 160.6000	162.0000 162.7000 163.0000 163.6000	1 116 90 51	1 1 2 3
3RGAMES	0,6960	11:14	26	0.70	1.75 %	27	0.6800	0.6940	3783	13	9	[+]
3RG	0.67 0.70	0.6300 0.7660	10:25 10:25 10:25 10:25	99 50 50 25	0,6720 0,6740 0,6840 0,6880	1 2 1 1	20 1901 1483 203	0.6740 0.6720 0.6700 0.6680	0.6960 0.7060 0.7080 0.7200	3 1159 4444 11640	1 1 1 2
4MASS	4,0400	12:04	8	4.09	-1.22 %	630	4.0050	4.0100	1283	5	21	[+]
4MS	4.04 4.09	3.6850 4.4950	12:02 11:36 11:34 11:34	150 100 598 50	4,0500 4,0650 4,0700 4,0700	11 1 1 4	5958 250 400 2285	4.0000 3.9850 3.9800 3.9500	4.0150 4.0200 4.0400 4.0450	207 5397 3000 4	1 1 1 2
ABPL	128,0000	12:10	1	126.00	1.59 %	69	126.8000	127.6000	99	3	433	[+]
ABE	125.00 128.60	113.4000 138.6000	12:09 12:09 12:09 12:09	253 35 14 13	126,6000 126,8000 126,8000 126,8000	2 1 2 1	529 128 100 420	126.6000 126.2000 126.0000 125.8000	128.0000 128.2000 128.4000 128.6000	76 1320 469 1050	2 2 2 2
ACAUTOGAZ	21,5000	11:58	244	21.80	0.00 %	1088	21.5000	21.6000	60	3	73	[+]
ACG	21.50 21.90	19.6500 23.9000	11:58 11:58 11:58 11:12	10 45 1 1000	21,5000 21,5000 21,6000 21,6000	4 1 3 2	379 3 63 40	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.1000	276 360 274 5	4 5 3 1
ACTION	29,9500	12:03	35	30.00	-0.17 %	5	29.8500	29.9000	705	2	51	[+]
ACT	29.50 30.00	27.0000 33.0000	11:42 11:42 11:42 11:23	152 100 9 115	29,9000 29,9000 29,9000 29,9000	4 3 2 1	310 42 6 1	29.8000 29.7500 29.7000 29.6500	29.9500 30.0000 30.0500 30.1000	70 5952 53 83	2 10 4 5
ADIUVO	0,5620	10:54	2427	0.59	0.36 %	1774	0.5600	0.5780	1250	4	2	[+]
ADV	0.56 0.59	0.5300 0.6460	10:26 09:33 09:33 09:29	1000 71 429 169	0,5620 0,5880 0,5860 0,5860	1 2 3 3	4000 6700 2119 16688	0.5540 0.5520 0.5500 0.5420	0.5800 0.5820 0.5840 0.5860	1000 2427 2500 2117	1 1 1 1
AGORA	8,6000	11:50	1	8.48	0.94 %	19	8.5800	8.6000	5000	11	91	[+]
AGO	8.34 8.64	7.6400 9.3200	10:37 10:37 10:37 10:27	54 2 2 2	8,6400 8,6200 8,6200 8,6400	4 2 1 1	94 40 1000 237	8.5000 8.4800 8.4600 8.4000	8.6200 8.6400 8.6600 8.6800	82 266 40 200	2 2 1 1
AGROTON	4,8900	09:04	40	4.89	0.20 %	23	4.8450	4.8900	792	0	0	[+]
AGT	4.89 4.89	4.4050 5.3700	09:00 16:47 16:38 14:38	1 306 57 82	4,8900 4,8800 4,8800 4,8900	2 1 2 1	130 10 169 10	4.8400 4.8100 4.8000 4.7700	4.9000 4.9150 4.9200 4.9400	205 20 204 224	1 1 1 2
AIGAMES	0,8340	09:38	2	0.83	0.00 %	200	0.8020	0.8280	200	0	0	[+]
ALG	0.83 0.83	0.7520 0.9160	17:00 16:34 16:34 13:56	2 1 1 2	0,8340 0,8320 0,8160 0,8360	3 1 1 1	2125 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8300 0.8340 0.8400 0.8500	6989 4833 348 1200	1 4 1 1
AILLERON	17,2000	12:10	11	17.62	-2.16 %	26	16.9000	17.1800	19	6	108	[+]
ALL	16.86 17.64	15.8600 19.3800	12:06 12:06 12:06 12:05	162 50 20 18	17,1800 17,1800 17,1800 17,0800	3 1 1 1	103 170 3 10	16.8800 16.8600 16.8400 16.8000	17.2000 17.4200 17.4400 17.4800	103 517 2 20	1 1 1 1
AIRWAY	0,2940	11:58	1004	0.29	0.68 %	1831	0.2955	0.3000	3545	115	34	[+]
AWM	0.29 0.31	0.2640 0.3220	11:56 11:48 11:47 11:23	5350 5166 1956 988	0,2960 0,2940 0,2960 0,3035	2 2 1 1	11700 1057 6600 5000	0.2950 0.2935 0.2925 0.2910	0.3030 0.3035 0.3050 0.3060	5649 5475 1733 1200	2 2 1 1
ALIOR	123,7000	12:12	1	125.00	-0.04 %	6706	125.6000	125.7000	170	116	14 646	[+]
ALR	123.60 126.90	112.5000 137.5000	12:12 12:12 12:12 12:12	108 2 64 74	123,6000 123,6000 123,6000 123,7000	4 4 3 1	253 254 146 24	125.5500 125.4500 125.4000 125.3500	125.7500 125.8000 125.8500 125.9000	132 700 63 110	2 4 1 3
ALLEGRO	29,7600	12:12	10	30.00	0.05 %	1294	29.8300	29.8400	1063	973	29 262	[+]
ALE	29.74 30.35	27.0000 33.0000	12:12 12:12 12:12 12:12	11 10 348 345	29,7600 29,7500 29,7550 29,7550	2 1 1 2	594 50 347 397	29.8250 29.8200 29.8150 29.8100	29.8450 29.8500 29.8550 29.8600	1145 1349 383 966	5 3 1 4
ALTA	1,6000	11:25	1100	1.60	-1.84 %	940	1.6000	1.6050	4	4	6	[+]
AAT	1.60 1.60	1.4400 1.7500	10:28 09:49 09:12 09:01	9 1040 4 390	1,5950 1,6000 1,5950 1,5950	1 2 1 1	797 512 4988 10	1.5950 1.5850 1.5800 1.5600	1.6550 1.6600 1.6700 1.6800	67 2525 3164 5583	1 1 1 2
ALTUSTFI	2,6700	10:56	41	2.73	-1.84 %	5	2.6800	2.7100	5	0	0	[+]
ALI	2.67 2.73	2.4600 3.0000	10:56 09:00 09:00 16:35	5 10 6 1	2,6700 2,7300 2,7300 2,7200	3 2 3 2	1209 6494 1509 505	2.6700 2.6600 2.6500 2.6400	2.7300 2.7500 2.7600 2.7700	1332 3 2 500	3 3 2 1
AMBRA	18,7000	12:07	6	19.00	-1.58 %	24	18.5400	18.7600	48	10	179	[+]
AMB	18.52 19.00	17.1000 20.9000	12:07 12:07 12:04 12:04	8 2 75 170	18,7000 18,6800 18,5200 18,5400	1 1 3 1	10 15 17 10	18.5000 18.4800 18.4600 18.3600	18.7800 18.8000 18.8600 18.8800	157 263 2 79	1 1 1 1
AMICA	52,8000	12:07	40	53.50	-0.19 %	115	53.0000	53.2000	1	6	324	[+]
AMC	52.60 53.60	48.1500 58.8000	12:04 12:00 11:51 11:47	4 100 1 1	53,1000 52,8000 52,6000 53,2000	2 1 7 5	301 200 1033 223	52.8000 52.7000 52.6000 52.5000	53.3000 53.4000 53.5000 53.6000	100 806 270 381	1 3 3 2
AMREST	11,0400	12:12	379	11.30	-1.25 %	40	11.0800	11.1000	1151	32	355	[+]
EAT	11.04 11.36	10.1800 12.4200	12:12 12:12 12:12 12:08	3 2 1 247	11,0400 11,0400 11,0400 11,0600	1 1 2 8	4 1700 1082 7979	11.0600 11.0400 11.0200 11.0000	11.1200 11.1400 11.1600 11.1800	523 523 1000 4792	2 2 1 2
ANSWEAR	18,7800	12:11	37	17.84	5.27 %	51	18.2800	18.7200	58	12	218	[+]
ANR	17.62 18.88	16.0600 19.6200	12:11 12:11 12:11 11:54	3 37 133 1	18,7800 18,7800 18,7800 18,8600	1 1 2 2	36 150 205 1003	18.2600 18.2400 18.2200 18.2000	18.7400 18.7600 18.7800 18.8200	86 37 100 20	1 1 2 1
APATOR	25,1000	11:56	1	25.05	-1.57 %	985	24.9000	25.0000	526	2	39	[+]
APT	24.90 25.25	22.5500 27.5500	11:24 10:40 10:40 10:34	3 1 19 1	25,1000 25,1000 25,1000 24,9000	1 3 1 1	20 378 141 5	24.8500 24.8000 24.7000 24.6000	25.1000 25.2000 25.2500 25.3000	125 130 6 65	2 1 1 1
APLISENS	18,4000	11:35	150	18.40	1.10 %	490	17.8500	18.4000	279	1	10	[+]
APN	17.80 18.40	16.6000 20.2000	10:52 10:52 10:44 10:42	17 10 5 103	18,2500 18,2000 17,8000 17,8000	1 1 2 2	42 1 193 11	17.8000 17.7000 17.6500 17.6000	18.5000 18.6000 18.6500 18.7000	1100 560 62 41	3 2 2 3
APSENERGY	4,1000	12:12	849	3.75	7.89 %	916	3.9700	3.9900	250	46	185	[+]
APE	3.71 4.18	3.7100 4.5300	12:09 12:09 12:09 12:09	475 1000 1821 490	4,1400 4,1300 4,1200 4,1200	1 1 2 2	730 916 2253 854	3.9600 3.9500 3.9400 3.9300	4.0800 4.0900 4.1000 4.1100	450 916 1085 428	1 1 2 1
ARCHICOM	50,6000	11:51	1	53.20	-3.07 %	177	51.6000	51.8000	13	1	55	[+]
ARH	50.60 54.00	47.9000 58.4000	11:45 11:45 11:40 11:40	17 8 25 35	50,6000 50,6000 51,0000 51,0000	2 2 3 5	456 450 160 636	51.4000 51.0000 50.8000 50.6000	52.0000 53.0000 53.2000 53.8000	150 242 530 544	1 2 2 2
ARCTIC	6,5500	12:12	445	6.50	-0.76 %	500	6.5500	6.5900	1940	35	230	[+]
ATC	6.50 6.60	5.8500 7.1500	12:12 12:01 11:58 11:58	5 197 55 71	6,5800 6,5600 6,5500 6,5500	2 2 4 3	355 620 639 2748	6.5400 6.5300 6.5200 6.5100	6.6000 6.6500 6.6700 6.6900	9951 200 2000 50	5 1 1 1
ARLEN	30,5500	12:11	1	30.90	0.16 %	146	30.5500	30.7500	4	1	22	[+]
ARL	30.55 30.90	27.8500 33.9500	12:10 12:10 12:10 11:48	1 2 1 1	30,8000 30,7500 30,7500 30,7500	2 2 1 6	153 1014 30 313	30.5000 30.4000 30.3000 30.2000	30.8000 30.9000 30.9500 31.0000	208 133 95 450	1 2 1 4
ARTIFEX	22,9000	12:10	136	21.20	7.51 %	851	22.5500	22.7500	188	27	612	[+]
ART	21.20 22.95	19.0800 23.3000	12:10 12:10 12:10 12:10	400 70 4 23	22,9000 22,9000 22,9000 22,9000	2 3 2 2	285 300 1250 269	22.5000 22.3500 22.3000 22.2000	22.8000 22.8500 22.9000 22.9500	400 1175 100 2367	1 2 1 3
ASBIS	63,1000	12:11	158	64.10	-1.79 %	487	63.6000	63.6500	961	89	5 716	[+]
ASB	62.90 64.80	57.7000 70.5000	12:11 12:11 12:11 12:11	100 2 13 125	63,0500 62,9000 63,0000 63,0000	1 3 2 2	27 608 224 879	63.5500 63.5000 63.4500 63.4000	63.7000 63.7500 63.8000 63.8500	147 73 402 939	1 1 2 4
ASMGROUP	0,2530	12:11	2500	0.26	-3.07 %	492	0.2520	0.2530	2636	763	192	[+]
ASM	0.24 0.27	0.2350 0.2870	12:11 12:07 12:07 12:05	3000 9100 900 1187	0,2530 0,2530 0,2530 0,2520	1 2 1 4	357 35500 880 17559	0.2510 0.2500 0.2470 0.2450	0.2540 0.2550 0.2580 0.2590	6155 13000 32000 20530	1 2 2 1
ASSECOBS	84,8000	12:12	42	85.00	2.42 %	12	85.2000	85.4000	94	4	371	[+]
ABS	84.20 88.00	76.6000 93.4000	12:12 12:12 12:12 12:09	10 29 1 1	85,4000 85,6000 85,6000 86,4000	3 4 3 1	45 362 1128 12	84.6000 84.4000 84.2000 84.0000	85.6000 86.4000 86.6000 87.0000	420 103 9000 31	1 3 1 4
ASSECOPOL	193,5500	12:12	3	185.70	6.32 %	19	195.0500	195.3000	90	104	19 822	[+]
ACP	184.50 196.55	167.1500 204.2000	12:12 12:12 12:12 12:12	24 17 38 26	193,5000 193,5000 193,6500 193,6500	4 3 1 2	68 200 42 50	195.0000 194.9000 194.8500 194.8000	195.3500 195.4500 195.5000 195.5500	254 42 89 78	3 1 3 2
ASSECOSEE	60,2000	12:12	1	61.10	-0.66 %	160	60.1000	60.2000	64	1	72	[+]
ASE	60.10 61.20	55.0000 67.2000	12:11 12:05 12:05 12:02	1 60 40 5	60,2000 60,1000 60,2000 60,1000	9 8 3 5	1059 140 83 43	60.0000 59.9000 59.8000 59.7000	60.3000 60.4000 60.6000 60.9000	54 20 20 18	1 1 1 1
ASTARTA	49,9500	12:11	712	50.10	0.20 %	72	49.8000	50.3000	100	8	389	[+]
AST	49.95 50.80	45.1000 55.1000	12:10 12:04 12:04 12:04	8 69 1 238	50,2000 49,9500 50,0000 50,1000	1 2 2 2	25 73 472 45	49.7500 49.5500 49.5000 49.4000	50.6000 50.7000 50.8000 50.9000	501 1043 116 34	2 4 3 2
ATAL	60,6000	12:11	25	60.10	1.00 %	71	60.6000	61.1000	96	5	284	[+]
1AT	59.70 61.10	54.1000 66.1000	12:11 12:10 12:10 12:10	225 17 1 16	61,0000 61,0000 60,5000 60,5000	2 2 1 2	100 150 100 148	60.4000 60.3000 60.2000 60.1000	61.2000 61.3000 61.4000 61.5000	709 309 735 832	4 3 6 6
ATENDE	3,3200	11:48	7	3.44	-1.78 %	600	3.3300	3.3700	178	2	8	[+]
ATD	3.29 3.44	3.1000 3.7800	11:43 11:39 11:17 10:48	10 3 6 50	3,3200 3,3200 3,3100 3,3100	2 2 1 4	631 3083 3000 979	3.3200 3.3100 3.2900 3.2800	3.4400 3.4500 3.4700 3.5000	4828 944 1000 7691	3 2 1 4
ATLANTAPL	18,2000	11:22	10	18.20	0.00 %	32	18.5000	18.7500	27	1	9	[+]
ATP	18.20 18.50	16.4000 20.0000	11:08 10:26 09:50 09:50	199 1 4 6	18,2000 18,5000 18,2000 18,2000	1 1 2 1	420 64 6 641	18.2000 17.9500 17.6000 17.5500	19.0500 19.1000 19.2000 19.3000	555 1 790 1	4 1 1 1
ATMGRUPA	3,9900	12:07	12	4.00	0.00 %	579	3.9600	3.9700	21	14	55	[+]
ATG	3.99 4.03	3.6000 4.4000	12:07 12:07 12:07 12:07	556 384 555 4	3,9900 3,9900 3,9900 3,9900	2 1 3 2	230 100 3472 212	3.9500 3.9400 3.9300 3.9200	4.0000 4.0300 4.0400 4.0500	3114 2555 1112 4310	2 4 2 4
ATREM	62,9000	12:10	29	62.50	1.45 %	340	62.7000	63.3000	45	7	457	[+]
ATR	62.10 63.80	56.3000 68.7000	12:10 12:10 12:09 12:09	40 527 50 600	63,0000 63,0000 63,1000 63,1000	1 3 1 2	150 310 65 319	62.6000 62.5000 62.4000 62.3000	63.4000 63.5000 63.6000 63.7000	58 140 180 162	1 1 4 2
AUTOPARTN	22,2500	12:12	215	22.20	3.49 %	363	22.8500	22.9500	215	43	957	[+]
APR	21.95 22.50	19.9800 24.4000	12:12 12:12 12:12 12:12	268 1664 194 100	22,2500 22,3000 22,3000 22,3000	3 3 3 3	565 5415 2407 3050	22.8000 22.7500 22.7000 22.6500	23.0000 23.0500 23.1000 23.1500	4257 1311 7997 2356	16 4 11 2
BBIDEVNFI	5,5200	10:55	1	5.42	1.85 %	572	5.3800	5.5000	313	0	1	[+]
BBD	5.42 5.52	4.8800 5.9600	09:00 09:00 09:00 16:46	117 48 2 15	5,4200 5,4200 5,4200 5,4200	1 2 3 1	498 449 856 315	5.3600 5.3400 5.3200 5.3000	5.5200 5.5400 5.5600 5.5800	549 1000 366 299	1 1 1 1
BENEFIT	4 000,0000	12:12	3	4,000.00	0.00 %	6	4032.0000	4036.0000	4	2	6 833	[+]
BFT	3,998.00 4,098.00	3600.0000 4400.0000	12:12 12:12 12:12 12:11	1 2 3 1	4 000,0000 3 998,0000 3 998,0000 4 006,0000	1 2 1 2	3 4 9 28	4030.0000 4026.0000 4020.0000 4018.0000	4038.0000 4040.0000 4042.0000 4044.0000	2 3 6 5	1 2 1 2
BEST	28,6000	12:10	6	29.00	-0.35 %	1086	28.6000	29.0000	260	1	34	[+]
BST	28.60 29.40	26.1000 31.9000	11:22 11:22 11:22 09:41	100 17 47 1	28,7000 28,7000 28,8000 29,0000	2 1 1 1	117 351 100 50	28.5000 28.3000 28.2000 28.1000	29.4000 29.5000 29.7000 29.8000	114 244 35 100	2 1 1 2
BETACOM	5,2400	09:00	300	5.24	0.00 %	40	5.2000	5.2200	100	0	2	[+]
BCM	5.24 5.24	4.7200 5.7600	10:13 09:00 10:44 09:18	4 5 2 5	5,2400 5,2600 5,2400 5,2600	1 3 1 1	1750 3716 317 200	5.0400 5.0000 4.9800 4.9500	5.2400 5.2600 5.5000 5.5600	6750 1400 2535 635	3 2 3 1
BIGCHEESE	5,2500	11:32	70	5.20	0.96 %	10	5.3000	5.3500	140	2	13	[+]
BCS	5.20 5.40	4.6800 5.7200	11:19 11:10 11:10 10:34	3 27 1 67	5,2500 5,2800 5,2800 5,2500	1 1 3 1	122 67 658 40	5.2800 5.2500 5.2400 5.2200	5.3900 5.4000 5.4400 5.4600	586 1473 800 305	1 3 1 1
BIOCELTIX	90,0000	12:08	12	88.00	2.27 %	3	88.7000	89.0000	320	6	584	[+]
BCX	88.00 92.40	79.2000 96.8000	12:08 12:07 12:01 11:59	3 1 11 8	90,0000 89,9000 89,9000 89,9000	1 3 2 1	50 48 18 6	88.6000 88.5000 88.4000 88.3000	89.1000 89.4000 89.8000 89.9000	14 35 50 50	1 1 1 1
BIOMAXIMA	11,8000	11:55	4	11.60	0.51 %	7	11.7000	11.7800	161	3	34	[+]
BMX	11.58 11.80	10.4400 12.7600	11:14 11:09 11:09 10:17	280 50 50 119	11,6600 11,6600 11,6600 11,8000	1 2 1 1	50 180 50 50	11.6800 11.6600 11.6400 11.6200	11.8000 11.8200 11.8400 11.8600	994 50 1031 106	4 1 3 1
BIOTON	4,1500	11:45	284	4.17	-0.48 %	9	4.1500	4.1700	1389	6	23	[+]
BIO	4.14 4.18	3.7550 4.5850	11:45 10:45 10:45 10:27	130 390 400 24	4,1600 4,1750 4,1700 4,1400	1 2 2 2	1053 604 805 704	4.1400 4.1250 4.1200 4.1150	4.1750 4.1800 4.1850 4.1900	2134 2314 4507 2685	4 4 3 5
BLOOBER	26,0000	12:12	50	26.10	-0.38 %	73	25.6500	25.9000	106	6	166	[+]
BLO	25.90 26.60	23.5000 28.7000	12:11 11:52 11:45 11:44	7 10 4 4	25,9000 26,0000 26,0000 25,9000	3 7 1 1	416 750 100 500	25.6000 25.5000 25.4500 25.4000	26.0000 26.0500 26.1500 26.2000	19 220 148 52	1 1 1 1
BNPPL	143,2000	12:12	63	148.00	-3.24 %	189	145.2000	146.0000	26	24	3 442	[+]
BNP	142.80 148.00	133.2000 162.8000	12:12 12:12 12:12 12:12	50 30 36 40	143,2000 143,0000 143,0000 142,8000	5 1 1 2	202 109 130 16	145.0000 144.8000 144.4000 144.0000	147.0000 147.2000 147.4000 147.6000	2 56 14 184	1 2 1 2
BOGDANKA	25,7000	12:12	7	25.25	1.78 %	2	25.4000	25.4500	857	83	2 100	[+]
LWB	25.00 25.80	22.7500 27.7500	12:12 12:11 12:09 12:09	43 2 289 144	25,7000 25,6000 25,6000 25,6000	1 3 7 5	157 267 1768 2495	25.3500 25.3000 25.2500 25.2000	25.5000 25.5500 25.6000 25.6500	86 836 1721 665	1 2 3 4
BOOMBIT	6,1400	11:18	137	6.26	-1.92 %	217	6.1400	6.2000	67	0	2	[+]
BBT	6.14 6.26	5.6400 6.8800	11:18 11:18 09:17 09:00	10 25 88 62	6,1800 6,2000 6,2600 6,2600	2 2 3 2	360 50 675 100	6.1200 6.1000 6.0200 6.0000	6.2200 6.2400 6.2600 6.2800	137 300 2000 591	1 1 1 2
BORYSZEW	4,9050	12:09	493	4.91	-0.30 %	1744	4.8600	4.8950	714	67	333	[+]
BRS	4.90 5.04	4.4200 5.4000	12:09 12:09 12:04 12:01	7 2778 74 926	4,9050 4,9200 4,9200 4,9250	5 2 3 3	2007 1049 8002 3006	4.8500 4.8450 4.8400 4.8300	4.9050 4.9100 4.9200 4.9300	384 7 1000 11116	1 1 1 4
BOS	10,1600	12:09	7	10.16	0.59 %	1525	10.1400	10.2000	41	19	198	[+]
BOS	10.10 10.28	9.1500 11.1600	12:09 12:09 12:09 12:09	58 142 1 58	10,1600 10,1600 10,1600 10,1600	6 4 8 8	610 688 1626 1947	10.1200 10.1000 10.0800 10.0600	10.2200 10.2400 10.2600 10.2800	429 405 1141 2158	5 5 12 10
BOWIM	7,0800	12:11	50	6.88	2.91 %	756	7.1000	7.1600	1314	17	116	[+]
BOW	6.78 7.08	6.2000 7.5600	12:11 12:11 12:11 12:01	50 81 50 360	7,0800 7,0800 7,0800 7,0800	1 1 1 4	475 400 22 3201	7.0800 7.0600 7.0400 7.0000	7.1800 7.2000 7.2200 7.2400	1173 1335 234 300	2 2 1 1
BUDIMEX	649,4000	12:12	1	665.00	-1.31 %	38	656.2000	656.6000	26	18	12 190	[+]
BDX	649.40 672.40	598.6000 731.4000	12:12 12:12 12:12 12:12	10 2 2 5	649,4000 649,4000 649,4000 649,6000	3 1 2 1	17 12 16 14	656.0000 655.8000 655.6000 655.4000	657.0000 657.2000 657.4000 657.6000	30 21 30 14	1 2 1 1
BUMECH	20,7600	12:12	1017	20.48	1.37 %	79	21.0800	21.1200	140	50	1 056	[+]
BMC	20.48 21.58	18.4400 22.5200	12:12 12:12 12:11 12:11	1020 182 61 179	20,7600 20,7400 20,8000 20,8000	1 1 1 2	112 5 94 202	21.0400 21.0200 20.9200 20.9000	21.1400 21.2000 21.2600 21.3000	24 179 1041 544	2 3 2 3
CAPITAL	3,6600	12:12	450	3.58	4.57 %	271	3.6400	3.6600	410	389	1 425	[+]
CPA	3.40 3.76	3.2400 3.9200	12:11 12:10 12:10 12:09	1880 1788 1666 975	3,6600 3,6800 3,6800 3,6600	1 4 2 1	1479 2386 7469 2000	3.6200 3.6000 3.5800 3.5600	3.6800 3.7000 3.7200 3.7400	4683 16243 2865 4745	2 4 3 4
CAPITEA	0,5360	12:00	2000	0.55	-2.90 %	72	0.5320	0.5400	11785	187	101	[+]
CAP	0.53 0.57	0.4920 0.6000	11:31 11:21 11:05 11:05	5 1400 769 1231	0,5360 0,5280 0,5360 0,5300	2 1 1 1	8030 2419 10000 1950	0.5300 0.5280 0.5260 0.5220	0.5440 0.5480 0.5500 0.5540	8409 5850 16161 8046	1 2 2 2
CAPTORTX	76,8000	12:07	11	79.00	-2.54 %	116	77.4000	79.7000	58	3	261	[+]
CTX	76.80 80.30	71.1000 86.9000	12:07 12:07 12:07 12:07	34 29 14 14	76,8000 77,0000 77,6000 78,0000	3 1 1 1	141 70 1 150	76.8000 76.7000 76.5000 76.3000	80.0000 80.3000 80.5000 80.6000	595 4 100 100	4 1 1 1
CASPAR	4,9800	09:00	2	4.98	0.00 %	1700	4.8800	5.1000	1602	0	0	[+]
CSR	4.98 4.98	4.5000 5.4500	09:08 09:35 09:01 17:00	2 10 2 2	4,9800 5,0000 5,0000 4,9800	1 1 1 1	10 141 3 9	4.7400 4.7200 4.5200 4.5000	5.1500 5.2000 5.2500 5.3000	7429 34 2 4	2 4 1 2
CAVATINA	13,7500	11:39	10	13.75	-0.36 %	259	13.7000	13.7500	190	0	0	[+]
CAV	13.75 13.80	12.4000 15.1000	09:38 09:00 14:46 14:46	2 1 130 20	13,8000 13,7500 13,8000 13,7500	1 2 3 1	10 23 630 3	13.6500 13.4000 13.3500 13.2000	13.8000 13.8500 13.9000 13.9500	17 8 10 736	1 1 1 3
CDPROJEKT	268,7000	12:12	20	276.00	-2.50 %	231	270.3000	270.5000	132	89	24 337	[+]
CDR	268.50 279.50	248.4000 303.6000	12:12 12:12 12:12 12:12	55 11 4 16	268,6000 268,6000 268,8000 268,8000	5 4 2 4	127 101 86 160	270.2000 270.1000 270.0000 269.9000	270.6000 270.7000 270.8000 270.9000	90 156 357 55	1 5 6 2
CDRL	8,1500	12:08	3	8.15	0.00 %	52	8.1500	8.3000	1695	0	3	[+]
CDL	8.15 8.35	7.3500 8.9500	09:19 09:19 09:19 09:08	253 37 10 3	8,1500 8,1500 8,1500 8,3500	3 2 4 1	640 1035 639 210	8.1000 8.0500 8.0000 7.9000	8.3500 8.4000 8.4500 8.5000	695 1248 950 345	2 1 1 2
CELTIC	1,6600	09:52	2	1.65	-2.35 %	2	1.7100	1.7500	972	0	0	[+]
CPD	1.65 1.70	1.4850 1.8150	09:20 09:00 09:00 09:00	1 24 2 2	1,7000 1,6500 1,6500 1,6500	1 3 1 1	332 6019 2 2	1.7050 1.7000 1.6750 1.6650	1.7700 1.7850 1.7900 1.8000	625 2 1 17188	1 1 1 5
CEZ	210,2000	11:23	4	204.80	0.86 %	500	209.2000	210.2000	1	0	4	[+]
CEZ	204.80 210.20	184.4000 225.2000	10:09 09:10 09:06 09:00	10 2 2 2	209,2000 209,4000 208,8000 204,8000	1 1 2 1	500 2 5 8	208.8000 204.2000 202.2000 201.2000	210.8000 213.0000 213.2000 216.0000	500 8 2 100	1 2 1 1
CIGAMES	3,0100	12:12	50	3.20	-5.05 %	1305	3.0050	3.0200	6207	326	1 009	[+]
CIG	3.00 3.25	2.8800 3.5200	12:10 12:10 12:10 12:10	238 45 1000 280	3,0000 3,0000 3,0000 3,0000	13 1 6 3	6791 1500 27507 5272	3.0000 2.9950 2.9900 2.9850	3.0250 3.0350 3.0400 3.0450	634 5000 8 9704	1 1 2 2
CLNPHARMA	21,0000	11:54	20	21.25	-1.18 %	53	21.0000	21.1500	97	1	23	[+]
CLN	20.95 21.25	19.1400 23.3500	11:54 11:50 11:27 11:05	10 144 30 4	21,0000 21,0500 21,0500 21,0000	2 3 3 1	390 273 155 133	20.9500 20.9000 20.8500 20.8000	21.2000 21.2500 21.4000 21.4500	100 371 350 539	1 4 1 2
CLOUD	65,6000	11:17	4	66.80	-0.91 %	11	65.6000	66.6000	10	0	9	[+]
CLD	65.60 66.80	60.2000 73.4000	11:17 10:41 10:30 10:30	6 10 24 1	66,2000 66,6000 66,2000 66,2000	1 2 1 2	100 73 117 56	64.8000 64.6000 64.2000 64.0000	66.8000 67.0000 67.4000 67.8000	101 292 18 39	3 2 1 1
COALENERG	2,4080	11:54	50	2.46	-1.39 %	500	2.3700	2.3980	425	9	22	[+]
CLE	2.37 2.46	2.2140 2.7060	11:49 11:49 11:48 11:21	2000 500 400 1000	2,3700 2,3800 2,3820 2,3820	1 2 1 1	65 2072 2000 800	2.3680 2.3660 2.3640 2.3620	2.4000 2.4040 2.4100 2.4200	500 900 1500 1000	1 1 1 1
COGNOR	4,8560	12:12	32	4.98	-4.69 %	105	4.8540	4.8800	93	583	2 836	[+]
COG	4.74 4.98	4.4820 5.4750	12:12 12:12 12:12 12:12	113 131 120 113	4,8540 4,8500 4,8520 4,8540	1 2 1 1	25 330 120 120	4.8500 4.8480 4.8460 4.8440	4.8820 4.8940 4.8980 4.9000	5 6709 500 2300	1 2 1 3
COLUMBUS	3,7500	11:34	974	3.74	0.27 %	4	3.7400	3.7500	376	3	11	[+]
CLC	3.72 3.75	3.3700 4.1100	11:25 11:25 11:25 11:00	60 2 464 36	3,7500 3,7500 3,7500 3,7500	2 1 1 1	362 444 400 2	3.7200 3.7000 3.6900 3.6850	3.7550 3.7600 3.7650 3.7700	5 454 5 5	1 4 1 1
COMP	56,7000	12:12	12	56.60	0.18 %	312	57.0000	57.2000	113	18	1 056	[+]
CMP	56.20 57.90	51.0000 62.2000	12:04 11:46 11:43 11:30	4 3 300 16000	56,7000 57,8000 56,6000 57,2000	3 1 1 1	38 2 41 49	56.8000 56.6000 56.5000 56.4000	57.6000 57.7000 57.8000 58.0000	389 174 199 716	2 1 2 5
COMPERIA	4,8000	09:08	888	4.80	0.00 %	1600	4.8000	4.8600	957	1	4	[+]
CPL	4.80 4.80	4.3200 5.2500	11:07 10:39 10:26 10:10	1600 1000 1600 1180	4,8000 4,8000 4,8000 4,8000	1 1 1 1	450 430 46 580	4.6400 4.4200 4.4000 4.3200	4.8800 4.9000 5.0000 5.2000	1000 1345 1500 1040	1 2 1 3
COMPREMUM	1,1900	12:09	831	1.16	-15.00 %	2000	1.1900	1.2000	2411	978	1 139	[+]
CPR	1.09 1.23	1.0400 1.2700	12:06 12:04 12:04 11:54	46 1000 1000 1	1,1800 1,1800 1,1850 1,2000	2 5 2 6	11839 12377 7168 11447	1.1750 1.1700 1.1650 1.1600	1.2050 1.2100 1.2200 1.2250	950 7355 3227 2000	1 2 2 1
CORMAY	0,5840	12:01	1170	0.58	0.34 %	40	0.5680	0.5800	40	15	9	[+]
CRM	0.57 0.58	0.5240 0.6400	12:01 11:38 11:32 11:32	230 268 6474 20	0,5800 0,5840 0,5840 0,5840	1 4 3 9	32 5081 5095 310	0.5660 0.5640 0.5620 0.5600	0.5820 0.5840 0.5860 0.5880	1585 29632 809 250	1 1 1 2
CREEPYJAR	578,0000	12:12	3	588.00	-1.70 %	18	576.0000	578.0000	4	0	90	[+]
CRJ	578.00 588.00	530.0000 646.0000	12:12 12:12 12:12 12:12	4 11 5 1	578,0000 580,0000 580,0000 580,0000	4 6 4 3	15 92 58 19	574.0000 572.0000 570.0000 568.0000	580.0000 582.0000 584.0000 586.0000	21 4 14 23	2 1 1 3
CREOTECH	650,0000	12:12	1	649.00	-0.31 %	34	650.0000	653.0000	36	4	2 337	[+]
CRI	643.00 662.00	585.0000 713.0000	12:12 12:10 12:10 12:10	1 1 6 1	650,0000 650,0000 650,0000 650,0000	2 3 2 1	4 18 206 1	649.0000 648.0000 647.0000 646.0000	654.0000 655.0000 656.0000 657.0000	39 45 76 22	4 3 4 2
CYBERFLKS	180,7000	12:12	1	181.00	-0.17 %	91	182.5000	183.0000	68	7	1 356	[+]
CBF	180.50 189.20	162.9000 199.1000	12:12 12:12 12:12 12:12	13 1 50 2	180,7000 180,7000 180,5000 180,5000	2 3 1 1	16 19 3 2	182.4000 182.3000 182.2000 182.1000	183.1000 183.2000 183.4000 184.8000	11 1 21 3	4 1 2 1
CYFRPLSAT	15,3750	12:11	1	15.00	2.47 %	490	15.4150	15.4300	655	762	11 623	[+]
CPS	14.84 15.46	13.5000 16.5000	12:11 12:11 12:11 12:10	200 449 1 190	15,3500 15,3500 15,3500 15,3700	1 3 4 1	389 3326 1807 518	15.4100 15.4050 15.4000 15.3950	15.4350 15.4400 15.4450 15.4500	982 1200 1509 27834	2 1 3 13
DADELO	70,4000	12:11	3	70.40	-0.14 %	272	70.2000	70.6000	52	4	254	[+]
DAD	70.20 71.50	63.4000 77.4000	12:03 11:58 11:46 11:46	159 50 163 5	70,8000 70,8000 70,2000 70,2000	3 6 1 2	148 274 19 40	70.1000 70.0000 69.8000 69.5000	70.8000 71.2000 71.3000 71.4000	128 35 22 20	1 1 1 1
DATAWALK	127,6000	12:12	56	127.60	0.31 %	7	127.4000	128.0000	1	8	1 102	[+]
DAT	126.20 135.80	115.0000 140.2000	12:12 12:12 12:12 11:59	7 1 2 5	127,6000 127,6000 127,6000 128,8000	2 4 1 1	8 30 9 10	127.0000 126.8000 126.6000 126.2000	128.4000 128.6000 128.8000 129.0000	40 122 1051 9	2 1 6 2
DBENERGY	10,0000	11:30	2	10.25	3.09 %	5	9.8000	10.0000	72	0	3	[+]
DBE	10.00 10.25	9.2400 11.2500	10:40 10:23 09:00 09:00	171 10 12 20	10,2000 10,2000 10,2500 10,2500	1 4 1 1	260 151 3 5	9.7200 9.7000 9.6800 9.6600	10.3000 10.4000 10.4500 10.5000	20 50 40 430	2 1 1 5
DEBICA	84,7000	12:11	1	85.00	-0.35 %	198	84.6000	84.8000	6	0	18	[+]
DBC	84.70 85.00	76.5000 93.5000	12:11 11:19 11:19 10:54	1 1 66 10	84,7000 84,8000 84,8000 84,8000	3 2 1 1	277 145 45 54	84.5000 84.4000 84.3000 84.2000	85.0000 85.2000 85.3000 85.4000	657 50 50 49	2 1 1 1
DECORA	73,4000	12:04	13	74.00	-0.94 %	1	72.8000	73.4000	91	2	179	[+]
DCR	72.20 74.10	66.6000 81.4000	11:59 11:59 11:59 11:49	1 1 1 1	73,4000 73,4000 73,4000 73,5000	5 4 4 1	46 486 34 56	72.7000 72.6000 72.5000 72.4000	73.5000 74.0000 74.1000 74.5000	118 5 29 58	1 1 1 2
DEKPOL	82,0000	11:59	61	80.60	3.80 %	16	80.2000	81.6000	31	0	26	[+]
DEK	80.00 82.60	72.6000 88.6000	11:59 11:59 11:59 11:59	20 2 2 8	82,0000 81,6000 81,4000 81,4000	3 1 1 1	90 66 70 90	80.0000 79.8000 79.6000 79.2000	81.8000 82.0000 82.4000 82.6000	115 171 4 85	1 3 1 2
DELKO	6,2200	12:07	2	6.25	-0.48 %	204	6.1900	6.2200	2506	5	33	[+]
DEL	6.18 6.26	5.6300 6.8700	11:54 11:46 11:11 10:58	273 162 100 1	6,1800 6,1800 6,1800 6,1800	1 2 1 1	1000 18 210 200	6.1700 6.1500 6.1400 6.1300	6.2400 6.2500 6.2600 6.3000	806 617 15 510	3 3 1 2
DEVELIA	10,2600	12:11	139	10.56	-2.29 %	200	10.3000	10.3200	784	106	1 095	[+]
DVL	10.10 10.58	9.5100 11.6000	12:11 12:11 12:11 12:11	692 196 1 142	10,2600 10,2400 10,2600 10,2400	1 1 3 2	400 255 3284 2779	10.2800 10.2600 10.2400 10.2200	10.3400 10.3600 10.3800 10.4000	184 1833 2045 9375	1 2 3 5
DGA	26,0000	16:39	50	0.00	0.00 %	2	25.8000	26.0000	190	0	0	[+]
DGA	0.00 0.00	23.4000 28.6000	14:37 14:00 11:59 11:58	50 49 4 100	26,0000 26,0000 26,8000 25,8000	1 1 1 1	100 303 120 14	25.0000 24.8000 24.0000 23.8000	28.1000 28.2000 28.8000 29.4000	66 338 74 100	1 1 1 1
DIAG	155,1000	12:12	6	155.10	2.04 %	255	156.0000	156.3000	145	19	3 027	[+]
DIA	153.70 156.20	139.6000 170.6000	12:12 12:10 12:10 12:10	1 1 20 1	155,1000 155,1000 154,6000 154,6000	1 1 3 1	33 17 207 9	155.8000 155.6000 155.5000 155.4000	156.4000 156.5000 156.6000 156.7000	78 703 381 1	5 9 4 1
DIGITANET	198,2000	12:12	1	199.00	-0.40 %	4	196.9000	197.9000	70	7	1 452	[+]
DIG	197.10 205.60	179.1000 218.8000	12:12 12:12 12:12 12:08	2 2 3 21	198,2000 198,2000 198,2000 197,1000	2 1 1 1	31 5 2 2	196.8000 196.3000 196.0000 195.5000	198.2000 198.3000 198.6000 198.8000	40 298 75 2	2 1 2 1
DINOPL	31,9000	12:12	105	32.10	-0.50 %	3625	32.1100	32.1200	3892	741	23 809	[+]
DNP	31.88 32.40	28.8900 35.3100	12:12 12:12 12:12 12:12	251 5 139 152	31,9000 31,9000 31,9000 31,8800	4 1 5 4	1309 687 1690 1140	32.1000 32.0900 32.0800 32.0700	32.1300 32.1400 32.1500 32.1600	1551 558 1028 1369	8 3 3 3
DMGROUP	2,1900	11:47	385	2.40	-8.75 %	476	2.1800	2.2000	3710	41	90	[+]
DMG	2.16 2.40	2.1600 2.6400	11:43 11:43 11:43 11:27	995 10 495 1000	2,1900 2,1900 2,1900 2,1900	6 7 4 1	5551 2556 270 3	2.1600 2.1500 2.1400 2.1300	2.2100 2.2200 2.2300 2.2500	20 10 10 10	2 1 1 1
DOMDEV	256,0000	12:12	1	259.00	-1.16 %	1	257.5000	258.0000	46	3	732	[+]
DOM	255.00 259.00	233.5000 284.5000	12:09 12:08 12:08 12:08	1 6 11 8	255,5000 256,0000 256,0000 256,0000	2 2 4 2	11 280 62 54	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 259.5000 260.0000	76 184 10 195	3 8 1 3
DRAGOENT	18,5500	09:25	1	19.20	-1.85 %	6	18.5500	19.2000	28	0	5	[+]
DGE	18.55 19.20	17.3000 21.1000	09:00 09:00 09:00 09:00	191 3 3 3	19,2000 19,2000 19,2000 19,2000	2 3 2 1	200 7 111 200	18.5000 18.3500 18.3000 18.2500	19.2500 19.3000 19.3500 19.4000	72 2 40 2	2 1 1 1
ECHO	5,1300	11:53	14	5.12	-0.39 %	150	5.1000	5.1100	352	30	152	[+]
ECH	5.10 5.27	4.6100 5.6300	11:53 11:53 11:43 11:43	2 2 1679 5	5,1200 5,1200 5,1000 5,1000	2 3 2 3	4 4493 75 332	5.0900 5.0800 5.0700 5.0600	5.1200 5.1400 5.1800 5.1900	608 600 2896 6	2 1 1 1
EDINVEST	9,6000	11:58	7	9.60	0.00 %	104	9.4600	9.6000	1984	1	7	[+]
EDI	9.60 9.60	8.6400 10.5500	11:18 10:33 10:26 09:34	2 5 480 57	9,6000 9,6000 9,6000 9,6000	1 1 1 1	1 5 170 31	9.4200 9.4000 9.3800 9.2400	9.7000 9.7600 9.7800 9.8000	410 259 618 159	2 1 2 1
ELEKTROTI	56,3500	12:12	8	58.00	-2.17 %	3	57.2000	57.4500	8	6	338	[+]
ELT	56.35 58.50	52.2000 63.8000	12:12 12:12 12:12 12:12	10 10 32 8	56,3500 56,4000 56,7000 56,7000	1 1 1 1	8 7 166 50	57.1500 57.0500 56.9500 56.9000	57.5000 57.5500 57.6000 57.6500	70 6 86 586	3 1 2 3
ELKOP	1,7700	11:45	1	1.80	-1.94 %	319	1.6900	1.7000	64	4	7	[+]
EKP	1.72 1.80	1.6200 1.9700	11:45 11:45 11:45 11:45	6 6 7 1	1,7650 1,7650 1,7650 1,7650	3 2 2 1	1536 20 5835 1000	1.6600 1.6150 1.6100 1.1000	1.7350 1.7450 1.7600 1.7700	500 10 2870 7594	1 2 1 1
ENEA	21,2000	12:12	201	22.48	-3.64 %	3895	21.3000	21.3400	408	134	2 905	[+]
ENA	21.16 22.74	20.2400 24.7200	12:12 12:12 12:12 12:12	6 100 12 15	21,2000 21,2000 21,2400 21,2400	2 3 3 8	95 423 2592 5037	21.2800 21.2400 21.2200 21.2000	21.3600 21.3800 21.4000 21.4200	793 434 613 599	3 2 2 3
ENELMED	18,9000	11:11	3	19.00	-0.53 %	241	18.9000	19.0000	293	0	0	[+]
ENE	18.90 19.00	17.1000 20.8000	09:00 10:15 09:51 09:51	2 6 9 31	19,0000 19,0000 18,9000 18,9000	2 1 2 2	59 5 460 205	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.5000	5 10 405 100	1 1 2 1
ENERGA	18,7600	12:00	32	18.84	-0.74 %	127	18.8000	18.8200	211	6	119	[+]
ENG	18.76 18.92	16.9600 20.7000	12:00 12:00 12:00 11:54	301 265 4 6	18,7600 18,7800 18,7800 18,7800	1 5 4 3	177 1622 864 916	18.7800 18.7600 18.7400 18.7200	18.9000 18.9200 18.9400 19.0000	276 292 110 2343	1 2 1 7
ENERGOINS	2,3000	12:09	180	2.33	1.32 %	1644	2.3000	2.3200	2345	6	14	[+]
ENI	2.26 2.33	2.1000 2.5600	10:52 10:35 10:35 10:27	100 242 758 1000	2,3200 2,3200 2,3200 2,3200	2 1 2 2	125 150 4870 1825	2.2800 2.2700 2.2600 2.2500	2.3300 2.3500 2.3600 2.3800	5880 2000 4132 7000	3 2 3 2
ENTER	49,4500	12:09	3	51.30	-3.61 %	1	49.5500	49.7500	8	13	635	[+]
ENT	49.20 51.30	46.2000 56.4000	12:09 12:09 12:09 12:07	1 10 1 2	49,4500 49,5000 49,5500 49,8000	8 1 1 1	346 220 9 3	49.5000 49.4000 49.3500 49.3000	49.8000 49.9000 50.0000 50.3000	27 254 601 500	1 2 3 1
EQUNICO	1,1350	11:58	100	1.14	0.44 %	500	1.0350	1.0700	6065	10	11	[+]
EQU	1.08 1.14	1.0250 1.2450	11:56 11:56 11:49 11:48	1000 3748 252 123	1,0800 1,0950 1,0950 1,1350	2 1 1 2	4035 5000 495 1504	1.0300 1.0200 1.0100 1.0000	1.0900 1.1050 1.1300 1.1400	490 880 1000 22674	1 1 1 2
ERBUD	26,4500	12:05	8	26.45	-0.19 %	10	26.6000	27.1500	51	1	14	[+]
ERB	26.40 27.30	23.8500 29.0500	12:05 11:42 11:42 11:27	7 3 10 30	26,4500 26,4500 26,6000 26,6000	1 3 6 4	10 390 321 198	26.5500 26.5000 26.4500 26.4000	27.2000 27.3000 27.3500 27.4000	1040 106 373 113	4 1 1 2
ERG	42,0000	17:00	2	0.00	0.00 %	190	40.0000	42.0000	180	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	09:38 09:01 13:59 13:53	46 144 25 200	40,0000 40,0000 38,2000 38,2000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	45.6000 45.8000 46.0000 48.0000	64 25 48 28	1 1 1 1
ESOTIQ	32,8000	11:26	40	32.40	1.23 %	100	32.2000	32.7000	25	1	22	[+]
EAH	32.10 32.80	29.2000 35.6000	11:26 11:18 11:18 11:16	32 66 28 20	32,8000 32,7000 32,7000 32,7000	4 5 1 3	664 196 25 320	32.1000 32.0000 31.9000 31.7000	32.8000 32.9000 33.0000 33.1000	134 141 115 129	2 3 2 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5140	12:08	546	0.51	0.39 %	1300	0.5010	0.5100	2455	9	4	[+]
EUC	0.50 0.52	0.4610 0.5630	11:45 11:37 11:37 11:20	890 526 2548 422	0,5160 0,5130 0,5130 0,5000	1 1 1 1	15434 2000 70115 13441	0.5000 0.4980 0.4940 0.4900	0.5120 0.5160 0.5180 0.5230	13161 2681 2980 5	1 2 1 1
EUROCASH	5,3150	12:10	2	5.34	0.66 %	1405	5.3550	5.3650	283	190	1 019	[+]
EUR	5.29 5.42	4.8020 5.8650	12:07 12:07 12:07 12:07	220 328 880 120	5,3100 5,3100 5,3100 5,3100	2 3 2 1	502 714 353 315	5.3500 5.3450 5.3400 5.3350	5.3800 5.3850 5.3900 5.3950	215 702 3245 4224	2 2 7 2
EUROHOLD	3,8600	10:46	45	3.74	-1.03 %	200	3.8600	3.9200	4846	2	8	[+]
EHG	3.74 3.92	3.3800 4.1000	10:35 09:32 09:32 09:32	20 135 1226 139	3,9000 3,9200 3,7400 3,7400	1 1 2 1	200 200 3 1	3.8200 3.8000 3.6400 3.5200	4.0000 4.0800 4.9400 5.8000	54 50 35 50	2 1 1 1
EUROTEL	24,4500	12:01	70	24.40	-1.41 %	10	24.1000	24.3000	21	5	111	[+]
ETL	24.00 25.45	22.0000 26.8000	11:56 11:56 11:48 11:48	111 89 2 101	24,4500 24,4500 24,5000 24,5000	1 5 2 1	111 217 243 111	24.0500 24.0000 23.9500 23.7000	24.3500 24.4000 24.5000 24.5500	80 164 116 41	2 1 3 1
FABRITY	25,1000	12:04	52	25.00	0.00 %	1063	25.0000	25.1000	43	0	4	[+]
FAB	25.00 25.10	22.5000 27.5000	09:09 09:00 17:00 16:31	105 3 1 2	25,0000 25,0000 25,1000 25,0000	4 8 6 4	400 662 1869 725	24.9000 24.8000 24.7000 24.6000	25.2000 25.3000 25.4000 25.5000	137 166 394 100	2 2 1 1
FASING	14,1000	15:35	2	0.00	0.00 %	952	14.1000	14.5000	515	0	0	[+]
FSG	0.00 0.00	12.7000 15.5000	15:35 15:35 15:35 14:00	2 2 2 10	14,1000 14,1000 14,1000 14,5000	1 2 2 1	711 550 288 732	14.0000 13.9000 13.7000 13.6000	14.8000 15.0000 15.3000 15.9000	11 10 292 150	1 1 2 1
FEERUM	14,0000	09:37	1	14.50	-2.10 %	20	13.7000	14.1000	200	2	32	[+]
FEE	13.30 14.80	13.0500 15.9500	09:35 09:35 09:09 09:09	200 300 9 520	13,5500 13,5500 14,8000 14,8000	1 1 2 1	25 580 612 39	13.6000 13.5000 13.0500 12.7000	14.1500 14.7000 14.7500 14.8000	560 120 1005 339	1 1 1 1
FERRO	28,4000	12:01	1	28.70	-0.70 %	228	28.3000	28.5000	120	3	74	[+]
FRO	28.10 28.80	25.9000 31.5000	12:00 11:58 11:48 11:44	3 3 1 1	28,2000 28,4000 28,5000 28,1000	1 6 2 6	1000 503 140 390	28.1000 28.0000 27.9000 27.8000	28.6000 28.7000 28.8000 28.9000	777 589 2 2007	6 3 1 3
FON	1,6100	09:26	674	1.61	-5.29 %	2000	1.6100	1.7000	2200	1	1	[+]
FON	1.61 1.62	1.4500 1.7700	09:26 09:02 09:00 09:00	120 1 402 72	1,6200 1,6100 1,6200 1,6200	1 2 4 2	500 9869 3802 2322	1.6050 1.6000 1.5600 1.5200	1.7150 1.7400 1.7450 1.7500	740 1788 2000 510	1 4 2 1
FORTE	20,0000	12:04	50	20.00	0.25 %	1	19.8500	20.0000	435	2	43	[+]
FTE	19.75 20.00	18.0000 22.0000	11:48 11:48 11:47 11:47	9 1 7 140	20,0000 19,9500 20,0000 20,0000	3 5 4 3	254 732 630 223	19.8000 19.7500 19.7000 19.6500	20.1000 20.3000 20.4000 20.5000	20 225 400 81	2 2 1 2
GAMEOPS	13,3000	12:10	1	13.45	-1.12 %	482	13.0500	13.3000	174	1	11	[+]
GOP	13.00 13.45	12.1500 14.7500	09:56 09:46 09:11 09:10	1 151 75 103	13,4000 13,3500 13,0500 13,3500	1 3 1 3	657 1781 200 131	13.0000 12.9000 12.5500 12.5000	13.4000 13.4500 13.5000 13.5500	191 1153 1140 143	2 6 3 1
GAMFACTOR	5,1500	09:00	3	5.15	0.00 %	136	5.0700	5.1100	264	0	0	[+]
GIF	5.15 5.15	4.6350 5.6600	09:00 17:00 16:44 15:14	4 5 200 1	5,1500 5,1500 5,1000 5,0600	1 1 3 3	305 237 302 319	5.0600 5.0400 5.0300 5.0200	5.1200 5.1500 5.1800 5.2000	128 498 285 400	1 3 1 1
GENOMTEC	4,7750	11:14	900	4.78	-0.52 %	416	4.7750	4.7800	886	1	6	[+]
GMT	4.68 4.78	4.3050 5.2500	09:04 09:01 09:01 09:01	2 49 1 50	4,7750 4,6750 4,7000 4,7650	1 1 1 1	50 1212 700 50	4.7500 4.7450 4.7400 4.7250	4.8000 4.8350 4.8400 4.8450	20 50 636 50	1 1 1 1
GETIN	0,4980	11:28	1220	0.50	-0.20 %	64	0.4985	0.5030	26743	77	38	[+]
GTN	0.50 0.50	0.4500 0.5500	11:19 11:18 11:14 11:14	895 200 2840 2496	0,4980 0,5000 0,4980 0,4980	4 3 5 1	13479 9050 7460 2000	0.4980 0.4975 0.4970 0.4965	0.5040 0.5050 0.5060 0.5070	12706 11000 6000 9586	3 2 1 2
GPW	79,4000	12:12	2	75.60	5.66 %	194	81.0500	81.1500	138	92	7 277	[+]
GPW	75.60 80.20	68.0500 83.1500	12:12 12:12 12:11 12:11	52 100 1 1	79,4500 79,5000 79,3000 79,3000	3 6 2 1	107 359 32 60	81.0000 80.9500 80.9000 80.8500	81.2000 81.2500 81.3000 81.3500	305 195 1349 158	5 3 5 3
GREENX	2,2900	12:03	8375	2.26	1.69 %	600	2.2740	2.2840	1961	132	299	[+]
GRX	2.26 2.29	2.0340 2.4860	12:03 12:03 12:03 12:03	874 2797 1000 1965	2,2900 2,2880 2,2860 2,2860	4 2 1 1	4289 5100 5952 797	2.2720 2.2700 2.2680 2.2660	2.2860 2.2880 2.2900 2.2920	250 4374 10625 2000	1 3 1 1
GRODNO	15,9000	12:07	25	16.00	-0.31 %	50	15.9000	16.0000	778	13	209	[+]
GRN	15.90 16.15	14.4000 17.6000	12:07 12:07 12:02 12:02	119 199 40 2001	15,9000 15,9000 16,0000 16,0000	6 1 1 3	1389 119 2000 583	15.8000 15.7500 15.7000 15.6500	16.1000 16.1500 16.2000 16.2500	241 550 700 78	2 3 1 1
GRUPAAZOTY	18,8100	12:12	272	18.30	2.84 %	193	18.9300	18.9800	617	393	7 493	[+]
ATT	18.29 19.38	16.4700 20.1200	12:12 12:12 12:12 12:12	200 28 41 159	18,8000 18,8000 18,8100 18,8100	2 2 2 2	406 504 1227 612	18.9100 18.9000 18.8900 18.8800	18.9900 19.0000 19.0100 19.0200	605 1035 178 418	5 4 1 1
GRUPRACUJ	44,0000	12:11	8	45.15	-0.68 %	103	44.3000	44.4000	311	7	313	[+]
GPP	44.00 45.15	40.6500 49.6500	12:11 12:11 12:11 12:11	110 1 453 223	44,0000 44,0000 44,0000 44,0000	1 1 1 2	17 14 40 801	44.2500 44.1500 44.1000 44.0500	44.4500 44.6500 44.7000 44.8500	76 40 72 40	1 1 1 1
GTC	2,6700	11:39	50	2.68	-0.74 %	5	2.6300	2.6600	5	0	0	[+]
GTC	2.66 2.69	2.4200 2.9400	10:54 10:54 09:34 09:34	1 5 80 10	2,6700 2,6600 2,6900 2,6900	1 2 5 1	5 4669 5020 4297	2.6200 2.6100 2.6000 2.5900	2.6700 2.6800 2.7000 2.7100	559 441 552 5	1 1 3 1
HANDLOWY	115,2000	12:12	5	114.80	0.70 %	100	115.8000	116.0000	130	13	1 462	[+]
BHW	114.60 116.40	103.4000 126.2000	12:12 12:12 12:12 12:12	9 37 53 41	115,2000 115,2000 115,2000 115,2000	1 1 3 4	55 200 1054 484	115.6000 115.4000 115.2000 115.0000	116.2000 116.4000 116.6000 116.8000	416 278 1226 404	7 4 6 2
HARPER	5,4200	12:11	52	5.32	2.65 %	502	5.2800	5.3400	700	11	59	[+]
HRP	5.32 5.58	4.7900 5.8400	12:11 12:11 12:11 12:11	1000 600 100 131	5,4200 5,4200 5,5000 5,5000	1 1 2 1	1000 36 1440 70	5.2600 5.2400 5.2200 5.2000	5.3600 5.4800 5.5000 5.5400	134 1369 789 6	1 1 2 1
HELIO	54,8000	11:04	82	54.80	0.37 %	100	54.4000	55.0000	65	1	28	[+]
HEL	54.80 55.00	49.4000 60.2000	11:04 11:01 10:35 10:20	18 300 15 7	54,8000 55,0000 55,0000 55,0000	1 2 1 2	367 102 20 520	54.2000 53.8000 53.6000 53.4000	55.2000 55.8000 56.0000 56.2000	141 365 6 50	2 1 1 1
HERCULES	1,4300	12:11	720	1.47	-4.35 %	1677	1.3950	1.4200	2176	89	126	[+]
HRS	1.38 1.48	1.3200 1.6100	12:10 12:10 12:10 11:43	280 10 310 2	1,4300 1,4300 1,4350 1,4650	2 1 2 1	2503 1200 6140 500	1.3900 1.3850 1.3800 1.3750	1.4250 1.4350 1.4400 1.4500	895 800 2940 1876	1 1 1 2
HUUUGE	22,0000	12:03	32	22.05	-2.44 %	1	21.9000	22.0500	53	4	96	[+]
HUG	21.90 22.45	19.8600 24.2500	12:03 12:03 12:02 12:02	33 47 10 90	22,0000 22,0000 22,0000 22,0000	1 2 5 3	6 41 944 2054	21.8500 21.8000 21.7500 21.7000	22.1000 22.2000 22.2500 22.3500	222 414 562 208	1 1 1 1
HYDROTOR	14,6500	11:43	3	15.00	-2.33 %	50	14.5500	14.6500	512	1	10	[+]
HDR	14.60 15.00	13.5000 16.5000	10:37 10:22 10:16 09:00	76 108 360 9	14,6500 14,6000 14,6000 15,0000	4 1 3 1	184 320 738 105	14.5000 14.2000 14.0000 13.7500	15.0000 15.7000 16.2500 16.6000	254 133 5 40	1 2 1 1
IBSM	73,0000	09:00	1	73.00	0.00 %	123	69.6000	70.0000	10	0	0	[+]
IBS	73.00 73.00	65.8000 80.2000	12:55 09:02 09:02 09:01	17 1 1 1	73,0000 74,2000 74,2000 74,2000	1 2 0 0	20 20 0 0	66.8000 62.2000 0.0000 0.0000	72.8000 73.0000 78.0000 79.6000	145 124 655 2	1 2 1 1
IDMSAPL	0,4600	14:37	2	0.00	0.00 %	1000	0.4540	0.4980	2462	0	0	[+]
IDM	0.00 0.00	0.4140 0.5050	12:17 12:11 12:45 12:45	5600 8 2469 112	0,4540 0,4520 0,4500 0,4500	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8232 477	1 1 8 1
IFIRMA	28,8500	12:09	3	29.10	-0.52 %	2	28.7500	28.8500	173	1	36	[+]
IFI	28.70 29.45	26.2000 32.0000	12:03 11:46 11:46 11:33	6 7 3 200	29,1500 29,1500 29,1000 28,8000	5 2 6 6	27 12 250 274	28.7000 28.6500 28.6000 28.5000	29.1000 29.1500 29.3000 29.4000	44 90 16 3	1 2 2 1
IFSA	0,1290	10:34	800	0.12	-0.77 %	50000	0.1220	0.1290	399	15	2	[+]
IFR	0.12 0.13	0.1040 0.1400	09:59 09:59 09:58 09:47	2562 438 3000 1562	0,1290 0,1280 0,1220 0,1280	2 1 1 1	9738 20000 20000 6543	0.1210 0.1200 0.1190 0.1060	0.1300 0.1320 0.1360 0.1390	11061 3650 38180 10000	2 1 1 1
IMCOMPANY	36,6000	11:09	27	36.00	1.67 %	162	36.1000	36.9500	400	1	22	[+]
IMC	35.60 36.60	32.4000 39.6000	11:06 09:31 09:19 09:19	27 352 4 106	36,6000 36,0000 36,0000 36,0000	3 1 1 1	632 143 1987 100	36.0000 35.9500 35.9000 35.8000	37.0000 37.2500 37.3000 37.5000	446 269 145 590	1 1 1 2
IMMOBILE	4,8000	12:08	20	4.95	-2.44 %	1000	4.8000	4.8600	660	21	104	[+]
GKI	4.74 4.98	4.4600 5.4400	12:08 12:08 11:42 11:38	52 342 500 38	4,8000 4,8000 4,8100 4,8000	2 1 1 1	514 250 350 665	4.7900 4.7800 4.7700 4.7600	4.8700 4.8800 4.9400 4.9600	500 1537 233 3363	1 1 1 4
IMPERA	2,0000	11:25	5	1.87	6.95 %	500	1.9200	1.9600	2600	23	44	[+]
IMP	1.81 2.10	1.8400 2.2400	11:22 11:11 10:23 10:23	2 600 6 6	2,0000 1,9800 2,0400 1,9600	1 2 2 1	1500 5755 2500 1200	1.9100 1.9000 1.8400 1.8200	1.9800 2.0000 2.0400 2.0600	1594 3793 1988 2300	2 1 1 1
IMS	2,1450	12:10	20	2.13	-0.23 %	1062	2.1100	2.1450	55	5	10	[+]
IMS	2.10 2.15	1.9180 2.3400	11:01 11:01 11:01 10:52	666 151 115 85	2,1500 2,1500 2,1500 2,1500	2 1 3 2	111 94 213 222	2.1000 2.0950 2.0900 2.0850	2.1500 2.1600 2.1700 2.1750	1184 110 3585 11	1 2 3 1
INC SA	1,7500	11:25	500	1.75	4.17 %	1000	1.7100	1.7800	2049	18	31	[+]
INC	1.75 1.75	1.5750 1.9250	11:14 10:07 09:34 09:33	50 10000 36 6776	1,7500 1,7500 1,7500 1,7500	1 1 1 2	2000 1000 4748 282	1.6950 1.6900 1.6850 1.6800	1.7850 1.7900 1.8150 1.8250	4482 3308 9 1855	1 1 1 1
INGBSK	390,0000	12:11	1	392.20	-0.56 %	11	390.8000	391.6000	39	4	1 681	[+]
ING	389.20 400.60	353.0000 431.4000	12:11 12:11 12:11 12:11	8 1 10 2	389,2000 389,2000 389,4000 389,4000	3 5 5 2	70 138 117 258	390.4000 390.2000 390.0000 389.8000	392.0000 392.2000 392.4000 392.6000	35 32 52 30	3 2 3 2
INPRO	7,8000	09:24	10	7.80	0.00 %	236	7.7500	7.8000	1624	0	0	[+]
INP	7.80 7.80	7.0500 8.5500	12:31 13:57 13:16 13:16	1 2 65 60	7,8000 7,8000 7,8000 7,8000	5 4 5 2	353 1422 1030 967	7.7000 7.6500 7.6000 7.5500	7.9000 8.0000 8.1500 8.2000	5959 944 5 70	2 1 1 2
INSTALKRK	37,8000	11:55	2	37.60	0.53 %	145	37.6000	37.8000	212	0	9	[+]
INK	37.50 37.80	33.9000 41.3000	11:35 11:35 10:04 09:11	37 1 1 5	37,5000 37,5000 37,5000 37,5000	3 1 2 2	185 200 150 121	37.5000 37.4000 37.3000 37.1000	37.9000 38.0000 38.3000 38.4000	51 63 51 50	1 2 1 1
INTERBUD	1,7750	11:29	110	1.84	-3.53 %	123	1.7750	1.8350	402	0	0	[+]
ITB	1.78 1.84	1.6600 2.0200	11:26 12:41 13:29 09:00	50 50 50 50	1,8400 1,8400 1,8350 1,8350	1 1 0 0	1000 400 0 0	1.6950 1.6600 0.0000 0.0000	1.8400 1.9600 1.9700 2.0500	956 333 900 2066	2 1 1 1
INTERCARS	735,0000	12:11	7	740.00	-0.54 %	20	743.0000	748.0000	20	2	1 115	[+]
CAR	731.00 742.00	666.0000 814.0000	12:11 12:08 12:06 12:06	22 1 1 13	735,0000 736,0000 741,0000 739,0000	2 2 1 3	11 27 14 68	742.0000 741.0000 740.0000 739.0000	749.0000 750.0000 751.0000 752.0000	30 28 31 67	2 3 2 3
INTERSPPL	0,3840	11:11	1000	0.40	-3.64 %	4500	0.3840	0.3970	800	6	2	[+]
IPO	0.38 0.40	0.3590 0.4380	09:27 09:27 09:27 09:27	518 30 200 200	0,3835 0,3840 0,3875 0,3900	1 1 2 5	2582 10 2051 47229	0.3835 0.3815 0.3805 0.3800	0.3975 0.3980 0.3985 0.3990	30 5900 8295 4000	1 1 2 1
INTROL	7,5200	09:39	13	7.64	-1.57 %	2	7.5400	7.6400	104	1	5	[+]
INL	7.52 7.64	6.8800 8.4000	09:39 09:36 09:10 09:10	1 1 13 1	7,5400 7,6200 7,5200 7,5200	2 1 3 1	228 14 124 68	7.5200 7.4800 7.4600 7.4400	7.6600 7.6800 7.7000 7.7200	184 143 1962 300	1 2 1 1
IPOPEMA	6,4400	11:42	148	6.30	2.88 %	6	6.2600	6.4200	2	4	26	[+]
IPE	6.24 6.44	5.6800 6.9200	11:42 11:39 11:27 11:27	2 119 625 130	6,4000 6,2400 6,2400 6,2400	2 4 2 1	3038 3727 4929 3200	6.2400 6.2200 6.2000 6.1600	6.4400 6.4600 6.4800 6.5200	352 502 1000 1139	1 2 1 2
IZOLACJA	3,9100	11:37	10	4.16	0.26 %	800	3.8200	3.9100	55	0	0	[+]
IZO	3.91 4.16	3.7500 4.5700	09:02 09:02 09:02 09:02	2 2 2 2	4,1600 4,1600 4,1600 4,1600	1 1 1 1	2050 340 736 150	3.7500 3.7000 3.6900 3.6200	3.9200 4.0500 4.1000 4.1600	1950 20 2800 263	1 1 1 1
IZOSTAL	3,1000	12:11	376	3.08	0.98 %	6683	3.1000	3.1200	1435	9	27	[+]
IZS	3.05 3.10	2.7800 3.3800	12:11 12:11 12:11 12:11	124 4000 375 501	3,1000 3,1000 3,1000 3,0900	4 3 3 1	9250 32492 2752 500	3.0700 3.0600 3.0500 3.0400	3.1300 3.1400 3.1500 3.1600	400 1200 605 415	1 2 3 4
JRHOLDING	5,0400	11:45	4	5.06	-3.08 %	13	4.9800	5.0000	379	5	25	[+]
JRH	4.94 5.20	4.5600 5.5600	11:40 11:32 11:32 11:29	2 17 4 11	4,9800 5,0600 5,0000 5,1600	1 2 1 1	12 812 1990 1765	4.9600 4.9500 4.9400 4.9200	5.1600 5.1800 5.2000 5.2400	636 891 1289 2383	1 1 2 2
JSW	29,1700	12:12	161	28.40	3.07 %	283	29.2500	29.3000	179	249	7 254	[+]
JSW	28.40 29.50	25.5600 31.2400	12:08 12:08 12:08 12:08	34 34 6 103	29,3000 29,3100 29,3000 29,1800	1 1 2 2	85 185 338 346	29.2400 29.2300 29.2100 29.2000	29.3100 29.3200 29.3300 29.3400	355 190 1120 325	2 2 3 1
JWWINVEST	2,9400	09:57	144	3.03	-2.33 %	100	2.9500	3.0100	85	1	2	[+]
JWW	2.94 3.03	2.7300 3.3300	09:57 09:56 09:56 09:56	5 289 100 1	2,9400 2,9600 2,9700 2,9700	1 1 2 1	156 100 1200 200	2.9400 2.9300 2.9200 2.9100	3.0300 3.0400 3.0500 3.0600	69 3585 100 100	1 3 1 1
KCI	0,9300	11:08	1130	0.96	-3.33 %	4311	0.9320	0.9580	4900	3	3	[+]
KCI	0.92 0.96	0.8660 1.0550	10:35 10:16 10:12 09:42	2000 2 4 20	0,9280 0,9240 0,9240 0,9620	1 1 2 1	3670 994 11696 707	0.9300 0.9280 0.9200 0.9120	0.9600 0.9620 0.9660 0.9680	4955 5000 6966 6000	2 1 1 1
KERNEL	20,1000	12:07	60	20.00	0.50 %	103	19.8000	20.2500	200	3	51	[+]
KER	19.54 20.15	18.0000 22.0000	11:59 11:59 11:59 11:59	49 45 5 5	20,1000 20,1000 20,1500 20,1500	1 2 1 1	10 227 35 10	19.7600 19.7400 19.7200 19.7000	20.3000 20.3500 20.4000 20.4500	265 347 600 140	1 1 1 1
KETY	1 119,0000	12:12	1	1,124.00	1.08 %	47	1132.0000	1134.0000	28	8	9 432	[+]
KTY	1,112.00 1,132.00	1012.0000 1236.0000	12:11 12:11 12:11 12:11	14 8 26 1	1 120,0000 1 120,0000 1 120,0000 1 118,0000	3 1 3 2	31 4 176 113	1131.0000 1130.0000 1128.0000 1127.0000	1135.0000 1136.0000 1137.0000 1138.0000	15 63 65 58	7 6 3 4
KGHM	293,7500	12:12	1	303.85	-2.99 %	128	297.6500	297.8000	59	183	54 749	[+]
KGH	293.00 304.75	273.5000 334.2000	12:12 12:12 12:12 12:12	4 25 22 22	294,0000 293,9500 293,9500 293,9500	4 2 4 3	188 66 191 153	297.6000 297.5500 297.5000 297.4500	297.8500 297.9000 297.9500 298.0000	75 63 113 172	2 1 2 4
KGL	9,6500	12:09	300	9.80	0.00 %	843	9.5000	9.8000	128	1	8	[+]
KGL	9.65 9.80	8.8500 10.7000	12:08 09:07 09:00 17:00	500 1 1 1	9,6500 9,8000 9,8000 9,6500	1 1 1 1	3 100 100 215	9.0000 8.9000 8.8000 8.0000	9.9500 10.0000 10.5000 10.8000	1405 658 547 200	2 1 2 1
KINOPOL	20,0000	11:33	116	19.65	1.27 %	620	19.7000	19.9500	68	11	216	[+]
KPL	19.65 20.00	17.7000 21.6000	11:27 11:27 11:26 11:26	29 1 49 50	20,0000 20,0000 20,0000 20,0000	2 3 2 1	501 858 71 80	19.6500 19.6000 19.5000 19.4500	20.0000 20.1000 20.2000 20.3000	1015 531 300 475	3 3 3 2
KOGENERA	74,2000	11:23	59	74.10	-0.13 %	101	74.2000	75.0000	133	4	266	[+]
KGN	73.80 76.10	66.7000 81.5000	11:23 11:23 11:23 11:23	20 101 30 190	74,3000 74,3000 74,5000 74,5000	2 4 1 1	354 320 36 55	74.1000 73.9000 73.8000 73.7000	75.2000 75.3000 75.6000 75.8000	150 125 150 30	1 1 1 1
KOMPAP	19,2000	12:17	400	0.00	0.00 %	278	18.8000	19.2000	400	0	0	[+]
KMP	0.00 0.00	17.3000 21.0000	12:17 09:08 10:23 16:41	1 170 400 401	19,2000 19,2000 19,2000 19,2000	1 1 1 1	500 420 300 200	18.5000 18.4000 17.8000 17.7000	19.9000 20.6000 21.0000 21.8000	75 455 195 50	1 1 1 1
KOMPUTRON	6,0600	12:09	10	5.99	1.00 %	120	6.0600	6.0900	1065	0	2	[+]
KOM	5.99 6.10	5.4000 6.5800	11:52 11:35 11:34 09:48	57 5 200 20	6,0600 6,0900 6,0000 6,0900	1 2 2 1	375 504 8 4	5.9700 5.9600 5.9500 5.9400	6.1000 6.1200 6.1300 6.1400	2499 1442 420 2868	3 2 1 1
KPPD	19,5000	11:56	81	19.50	0.00 %	145	19.2000	19.5000	8319	0	3	[+]
KPD	19.50 19.50	17.6000 21.4000	09:00 12:10 12:09 12:07	69 6 10 49	19,5000 19,5000 19,5000 19,5000	1 1 1 1	410 52 4 75	18.8000 18.6000 18.0000 17.7000	19.7000 21.0000 22.0000 22.6000	390 234 200 17	1 1 1 1
KRAKCHEM	0,3380	12:11	4000	0.35	0.60 %	500	0.3330	0.3380	3968	16	5	[+]
KCH	0.33 0.35	0.3120 0.3800	10:13 09:44 09:29 09:08	200 1032 400 3000	0,3390 0,3390 0,3300 0,3260	1 2 1 2	3300 3500 322 12000	0.3320 0.3300 0.3290 0.3260	0.3390 0.3420 0.3430 0.3440	1347 1000 1000 7000	1 1 1 2
KRKA	1 046,0000	11:47	1	1,060.00	2.35 %	1	1034.0000	1048.0000	250	0	16	[+]
KRK	1,030.00 1,060.00	954.0000 1166.0000	10:24 10:00 09:26 09:17	1 6 4 2	1 046,0000 1 032,0000 1 030,0000 1 030,0000	1 2 2 1	250 3 2 2	1032.0000 1022.0000 1020.0000 1016.0000	1060.0000 1062.0000 1098.0000 1100.0000	3 21 1 67	2 2 1 5
KRUK	440,0000	12:12	2	445.00	0.85 %	11	445.9000	446.0000	12	15	6 699	[+]
KRU	440.00 451.00	400.5000 489.5000	12:12 12:12 12:12 12:12	32 4 8 12	440,0000 440,0000 440,0000 440,0000	2 2 1 1	20 17 18 8	445.8000 445.7000 445.6000 445.5000	446.1000 446.3000 446.4000 446.5000	9 16 6 21	2 3 1 2
KRVITAMIN	12,7000	09:00	1	0.00	0.00 %	34	12.3000	12.7500	189	0	0	[+]
KVT	0.00 0.00	11.4500 13.9500	09:00 15:50 14:09 14:09	2 100 41 59	12,7000 12,7000 12,6500 12,6500	1 1 1 2	4 232 99 148	12.2500 12.2000 12.1000 11.8000	12.8000 12.8500 12.9000 12.9500	509 2 2 72	1 1 1 2
KSGAGRO	3,7100	11:18	45	3.74	-0.54 %	1256	3.7150	3.7800	1289	6	23	[+]
KSG	3.71 3.80	3.3650 4.1050	11:18 10:58 10:57 10:41	5 184 216 5	3,7150 3,7350 3,7400 3,7400	2 1 1 1	1697 5 800 1000	3.7100 3.7050 3.6950 3.6600	3.7850 3.8000 3.8300 3.8400	250 1862 16 20	1 3 2 1
LARQ	2,0200	09:24	10	2.02	-0.49 %	3713	2.0200	2.1200	3538	0	0	[+]
LRQ	2.02 2.02	1.8200 2.2200	14:38 10:57 13:12 12:45	55 356 55 11	2,0300 2,0300 2,1800 2,1500	3 1 1 1	7719 1050 321 345	2.0000 1.9600 1.9500 1.8600	2.1300 2.1400 2.1800 2.1900	1500 1200 2070 1000	1 1 2 1
LENA	2,2800	11:26	1000	2.29	0.44 %	1905	2.2700	2.2900	1248	4	8	[+]
LEN	2.26 2.29	2.0700 2.5100	11:25 10:55 09:13 09:13	999 8 715 400	2,2700 2,2700 2,2600 2,2700	4 4 1 2	2069 1440 4580 4025	2.2600 2.2500 2.2400 2.2300	2.3000 2.3100 2.3200 2.3400	1705 4853 2559 763	2 2 3 1
LENTEX	7,0200	12:01	12	7.16	-2.77 %	26	7.0200	7.2800	950	2	11	[+]
LTX	7.02 7.34	6.4600 7.8600	11:41 11:41 11:31 11:31	5 5 730 107	7,2400 7,2400 7,0200 7,0200	2 1 1 2	2012 266 160 287	7.0000 6.9200 6.9000 6.8800	7.3000 7.3400 7.4000 7.5600	220 869 220 914	1 2 1 1
LESS	0,2270	11:11	5600	0.24	-6.20 %	50	0.2280	0.2390	200	37	9	[+]
LES	0.23 0.24	0.2160 0.2620	11:10 11:10 11:10 11:10	50 6529 50 6320	0,2300 0,2300 0,2300 0,2300	2 1 3 1	5100 50 150 5000	0.2270 0.2260 0.2250 0.2240	0.2400 0.2410 0.2420 0.2450	17573 11284 7860 19610	4 1 2 2
LIBET	1,2150	11:06	22	1.22	5.65 %	2	1.1450	1.2150	9000	9	10	[+]
LBT	1.14 1.22	1.0950 1.3350	10:14 10:14 10:14 10:13	56 7241 767 33	1,1400 1,1450 1,2000 1,2000	1 2 3 4	2523 4 6198 10004	1.1400 1.1250 1.1200 1.1150	1.2200 1.2400 1.2550 1.2700	8545 1 1 1	3 1 1 1
LOKUM	24,3000	11:54	41	23.40	-0.41 %	321	23.4000	24.3000	269	0	7	[+]
LKD	23.40 24.30	21.1000 25.7000	09:39 16:00 16:00 15:58	250 4 96 154	23,4000 24,4000 24,4000 24,4000	2 1 2 2	55 200 48 2	23.2000 22.8000 22.7000 22.6000	24.4000 24.5000 24.6000 25.1000	227 113 27 10	3 1 2 1
LPP	21 380,0000	12:12	2	22,040.00	-2.29 %	6	21460.0000	21480.0000	1	1	15 897	[+]
LPP	21,380.00 22,040.00	19840.0000 24240.0000	12:12 12:12 12:12 12:12	1 1 1 2	21 400,0000 21 400,0000 21 420,0000 21 420,0000	1 1 6 5	1 1 21 35	21440.0000 21420.0000 21400.0000 21380.0000	21500.0000 21540.0000 21560.0000 21580.0000	15 10 30 14	3 3 2 3
LSISOFT	54,0000	11:55	71	54.00	-0.74 %	55	50.4000	52.0000	150	2	85	[+]
LSI	52.00 54.40	48.6000 59.4000	11:55 11:55 11:49 11:34	8 14 50 20	54,0000 53,8000 52,0000 52,0000	2 2 2 1	183 950 79 47	50.2000 50.0000 49.0000 48.6000	53.8000 54.0000 54.4000 55.8000	80 287 476 191	2 3 3 1
LUBAWA	8,4000	12:12	300	8.21	3.70 %	438	8.4300	8.4500	470	281	2 364	[+]
LBW	8.20 8.56	7.3900 9.0300	12:12 12:12 12:12 12:10	100 192 60 70	8,4000 8,4000 8,4000 8,4000	2 1 1 2	193 3000 21 4428	8.4250 8.4200 8.4100 8.3950	8.4550 8.4600 8.4650 8.4700	242 9000 1498 1570	1 1 2 4
MABION	7,3500	12:12	1	7.44	-1.61 %	100	7.3200	7.3600	2488	11	81	[+]
MAB	7.35 7.56	6.7000 8.1800	12:12 12:12 12:07 12:06	775 40 341 204	7,3500 7,3600 7,3500 7,3500	1 2 3 3	2 380 770 103	7.3000 7.2900 7.2800 7.2700	7.4000 7.4200 7.4300 7.4500	200 84 2 1700	1 1 1 1
MAKARONPL	21,3500	12:03	32	21.35	0.71 %	46	21.3000	21.3500	266	1	14	[+]
MAK	21.20 21.35	19.2200 23.4500	11:48 11:48 11:07 10:38	1 1 39 1	21,3500 21,3500 21,3500 21,2500	2 4 1 3	45 292 5 25	21.2500 21.2000 21.1500 21.1000	21.4000 21.4500 21.5000 21.5500	116 50 220 40	2 1 2 1
MANGATA	69,2000	12:10	98	69.20	3.59 %	180	69.4000	69.6000	412	1	88	[+]
MGT	69.00 71.60	62.4000 76.0000	12:07 12:07 12:07 12:07	10 10 10 10	69,2000 69,2000 69,2000 69,2000	1 1 1 1	310 115 1 23	69.2000 68.0000 67.8000 67.6000	70.0000 70.2000 70.6000 70.8000	3 89 2 2	2 1 1 2
MARVIPOL	10,8500	12:10	5	10.75	1.88 %	1758	10.9000	10.9500	806	10	109	[+]
MVP	10.55 10.85	9.6800 11.8000	12:01 12:01 12:00 11:57	100 105 45 70	10,8500 10,8500 10,8500 10,8500	1 3 1 2	200 567 155 3915	10.7500 10.7000 10.6500 10.6000	11.0000 11.0500 11.1000 11.1500	5011 1298 1427 2388	13 5 7 3
MAXCOM	6,7800	11:27	1	6.40	-3.14 %	2	6.5800	6.8000	1	1	8	[+]
MXC	6.40 7.00	5.7600 7.0400	10:20 10:19 10:17 10:11	1 1 1 1	6,8000 6,4000 6,8000 6,4000	1 1 1 2	1539 2 2 4	6.5600 6.5000 6.4400 6.4200	6.8200 6.8400 7.0000 7.0400	4 1478 1593 5	2 1 5 2
MBANK	1 120,0000	12:12	9	1,142.00	-1.88 %	9	1130.5000	1132.0000	17	7	7 618	[+]
MBK	1,120.00 1,166.00	1028.0000 1256.0000	12:12 12:12 12:12 12:12	5 1 10 1	1 120,0000 1 120,0000 1 120,0000 1 120,0000	1 1 1 3	7 5 7 64	1129.0000 1128.5000 1128.0000 1127.5000	1132.5000 1133.5000 1134.0000 1134.5000	23 7 16 7	4 1 2 1
MBWS	11,1000	09:06	30	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	27,7000	10:51	1	27.30	0.00 %	50	27.5000	27.6000	11	0	5	[+]
MCI	27.30 27.80	24.6000 30.0000	10:51 10:29 10:29 09:06	53 4 50 1	27,7000 27,7000 27,7000 27,8000	1 1 1 2	100 198 400 496	27.4000 27.3000 27.2000 27.1000	27.7000 27.8000 27.9000 28.0000	190 120 200 932	3 1 1 3
MDIENERGIA	1,0950	11:58	971	1.08	1.86 %	1	1.1000	1.1350	183	22	25	[+]
MDI	1.07 1.27	1.0650 1.2950	11:58 11:58 11:58 11:58	21 1 1 1	1,1000 1,1050 1,1050 1,1100	1 1 2 5	1 21 3021 13553	1.0950 1.0900 1.0800 1.0700	1.1400 1.1500 1.1550 1.1600	5032 51 2600 21	3 2 1 1
MEDICALG	26,3000	12:12	1	26.90	-0.38 %	476	26.0000	26.4000	143	15	394	[+]
MDG	26.00 26.90	24.2500 29.5500	12:12 12:12 12:11 12:11	1518 183 22 140	26,1500 26,1500 26,2000 26,1500	2 2 1 7	101 93 1 333	25.9500 25.9000 25.8500 25.8000	26.6500 26.7000 26.8000 26.8500	70 100 120 280	1 1 1 1
MEDINICE	69,5000	12:12	2	70.00	-0.71 %	18	69.1000	69.5000	33	17	1 158	[+]
ICE	68.30 70.90	63.0000 77.0000	12:12 12:07 12:06 12:06	8 1 9 5	69,5000 69,5000 69,5000 69,5000	4 2 6 6	185 170 492 467	69.0000 68.9000 68.8000 68.7000	69.6000 69.7000 69.8000 69.9000	20 83 25 286	2 2 1 3
MENNICA	45,9000	12:12	1	45.00	0.44 %	4	46.0000	46.9000	185	4	205	[+]
MNC	45.00 47.00	40.5000 49.5000	12:12 11:46 11:46 11:46	2 108 150 9	45,9000 47,0000 47,0000 47,0000	1 1 1 2	36 10 99 147	45.9000 45.8000 45.7000 45.6000	47.0000 47.2000 47.4000 47.7000	496 140 115 163	1 1 2 1
MERCATOR	48,4500	12:07	41	48.80	-0.10 %	80	47.7000	47.9000	1813	3	157	[+]
MRC	48.00 49.45	43.9500 53.6000	11:58 11:45 11:45 11:30	1 32 4 4	48,4500 48,1500 48,1500 48,5000	2 2 1 2	43 140 44 220	47.6500 47.6000 47.5500 47.5000	48.3000 48.4000 48.4500 48.5000	501 122 662 456	1 1 1 2
MERCOR	13,3000	11:54	65	13.30	0.76 %	19	13.3000	13.4000	834	0	6	[+]
MCR	13.10 13.30	12.0000 14.6000	11:52 11:52 11:52 11:44	1 1 1 35	13,3000 13,3000 13,3000 13,1000	1 3 8 3	1 92 1217 3	13.1500 13.1000 13.0500 13.0000	13.4500 13.5000 13.6000 13.6500	2 1 1 630	2 1 1 1
MEXPOLSKA	3,9500	11:45	643	3.95	0.00 %	573	3.8600	3.9300	12	5	19	[+]
MEX	3.84 3.95	3.5600 4.3400	11:45 11:45 11:45 11:45	857 100 95 100	3,9400 3,9400 3,9400 3,9300	1 1 1 3	605 2645 2490 281	3.8500 3.8400 3.8000 3.7500	3.9400 3.9500 3.9600 3.9700	2290 2461 1303 1113	1 3 3 3
MFO	33,4000	11:54	28	33.50	0.30 %	251	33.4000	33.8000	71	1	33	[+]
MFO	33.40 33.90	30.2000 36.8000	11:54 11:45 10:52 10:50	7 300 170 133	33,4000 33,8000 33,5000 33,5000	1 1 1 1	302 20 70 359	33.2000 32.8000 32.7000 32.6000	33.9000 34.0000 34.2000 34.3000	82 475 65 293	1 1 1 1
MILKILAND	1,7100	11:23	14	1.74	2.15 %	114	1.6800	1.7000	250	1	1	[+]
MLK	1.67 1.74	1.5660 1.9100	11:23 11:23 11:11 11:11	140 14 39 90	1,7000 1,6980 1,6740 1,6740	1 2 1 1	858 1799 200 10	1.6780 1.6760 1.6740 1.6720	1.7100 1.7120 1.7360 1.7380	3941 14 500 1023	1 1 1 2
MILLENNIUM	17,8350	12:12	925	17.95	-0.08 %	1300	18.2950	18.3150	135	113	2 060	[+]
MIL	17.84 18.32	16.1550 19.7350	12:12 12:12 12:12 12:12	435 435 1000 4	17,8350 17,8450 17,8500 17,8500	2 3 3 1	755 429 735 435	18.2900 18.2800 18.2750 18.2650	18.3200 18.3300 18.3350 18.3400	412 435 782 1029	4 1 2 2
MIRACULUM	0,6200	11:50	180	0.60	0.00 %	9017	0.5900	0.6080	2000	22	13	[+]
MIR	0.60 0.62	0.5420 0.6620	11:49 11:49 11:49 11:49	100 12000 833 2170	0,6000 0,6000 0,6000 0,6000	1 1 2 1	20000 1800 6500 1357	0.5640 0.5620 0.5600 0.5120	0.6100 0.6200 0.6220 0.6260	8900 12620 1850 3855	1 3 1 3
MIRBUD	10,9800	12:12	33	11.14	-0.63 %	442	11.0400	11.0800	486	70	768	[+]
MRB	10.97 11.14	10.0300 12.2500	12:11 12:10 12:09 12:09	10 3 1 150	10,9900 10,9800 11,0100 10,9900	1 1 3 3	36 37 1389 3167	11.0300 11.0200 11.0000 10.9900	11.0900 11.1000 11.1100 11.1500	238 2360 221 2043	3 3 2 1
MLPGROUP	100,0000	11:32	20	100.00	0.00 %	139	100.0000	102.5000	111	1	54	[+]
MLG	99.40 101.00	90.0000 110.0000	11:32 11:32 11:32 10:50	100 20 10 11	100,0000 100,5000 100,5000 101,0000	1 2 1 1	2 119 10 20	99.6000 99.4000 99.0000 98.4000	103.0000 105.0000 105.5000 107.0000	345 21 68 23	3 1 2 1
MLSYSTEM	15,9600	12:09	5	15.40	3.64 %	86	15.7600	15.8600	134	11	181	[+]
MLS	15.30 16.20	13.8600 16.9400	12:07 12:07 12:07 12:07	113 86 50 1	15,7600 15,8000 15,8000 15,8000	3 2 2 2	255 6 350 503	15.7400 15.6800 15.6200 15.6000	15.9000 15.9400 15.9600 16.0000	20 300 1019 439	1 2 2 5
MOBRUK	357,0000	12:12	8	353.00	0.56 %	39	356.5000	357.5000	49	3	1 243	[+]
MBR	353.00 362.00	318.0000 388.0000	12:11 12:11 12:11 12:11	1 23 1 2	355,5000 355,5000 355,5000 355,5000	1 2 9 2	53 29 44 37	356.0000 355.5000 355.0000 354.5000	358.0000 359.0000 359.5000 360.0000	113 14 50 28	4 1 1 3
MODIVO	81,0600	12:12	42	79.50	2.04 %	122	80.9400	80.9800	453	137	11 245	[+]
MDV	79.46 82.94	71.5600 87.4400	12:12 12:12 12:12 12:12	41 117 1 15	81,0200 80,9600 80,9600 81,0000	3 2 4 1	93 85 343 97	80.9200 80.9000 80.8800 80.8600	81.0000 81.0400 81.1600 81.2000	500 228 250 40	1 2 1 2
MOJ	1,7000	09:35	750	1.70	0.00 %	4600	1.7000	1.7300	2054	1	1	[+]
MOJ	1.70 1.70	1.5300 1.8700	10:54 12:22 11:18 14:03	1000 2000 54 1200	1,7000 1,7000 1,7000 1,7000	1 1 1 1	10 388 1000 700	1.6200 1.5300 1.5100 1.4500	1.7500 1.7700 1.7900 1.8000	1100 5500 750 4400	1 1 1 2
MOL	48,9800	11:54	1	48.78	1.53 %	8	48.6600	48.8400	1000	5	227	[+]
MOL	48.50 49.26	43.9200 53.6500	11:49 11:49 11:45 11:45	1 3 17 2000	48,7800 48,7800 49,0000 49,0000	1 1 1 1	1000 1 20 21	48.3400 48.2400 47.6000 46.8200	49.0800 49.4000 49.4200 49.6000	1000 10 100 100	1 1 1 1
MOLECURE	5,6100	11:48	2	5.69	-0.53 %	77	5.6000	5.7300	93	13	74	[+]
MOC	5.50 5.69	5.1300 6.2500	11:35 11:35 11:34 11:34	12 5 483 12	5,6000 5,5900 5,5100 5,5200	1 1 2 1	55 10 10 50	5.5900 5.5800 5.5700 5.5600	5.7400 5.7500 5.7600 5.7700	400 237 50 210	2 2 1 1
MONNARI	6,1400	11:11	1500	6.28	-1.60 %	100	6.0400	6.2200	295	3	19	[+]
MON	6.14 6.30	5.6600 6.9000	09:22 09:14 09:13 09:12	181 19 420 150	6,3000 6,3000 6,3000 6,3000	2 1 1 1	260 133 311 500	6.0200 6.0000 5.9800 5.9600	6.2400 6.2600 6.2800 6.3000	1150 50 1204 4440	3 1 2 5
MOSTALPLC	13,5000	11:05	7	13.60	2.27 %	9	13.7000	13.8000	40	0	2	[+]
MSP	13.30 13.60	12.2500 14.9500	09:02 09:02 09:00 16:32	65 111 2 1	13,3000 13,3000 13,6000 13,2000	1 1 1 2	10 7 38 224	13.6500 13.6000 13.5500 13.3500	13.8500 14.3000 14.4500 14.5000	555 83 212 30	1 2 2 1
MOSTALWAR	4,4500	12:12	50	5.04	-11.71 %	168	4.4200	4.4600	60	155	754	[+]
MSW	4.42 5.08	4.0900 4.9900	12:10 12:10 12:10 12:08	17 4 124 56	4,4600 4,4200 4,4200 4,4200	3 1 2 2	425 550 360 503	4.4000 4.3800 4.3700 4.3600	4.4700 4.4800 4.5000 4.5500	179 395 20 411	1 1 1 1
MOSTALZAB	6,5600	11:56	2	6.58	-0.30 %	780	6.4900	6.5600	368	17	112	[+]
MSZ	6.49 6.60	5.9300 7.2300	11:52 11:52 11:51 11:51	99 375 24 123	6,4900 6,4900 6,4900 6,5000	2 2 3 2	400 409 1807 2140	6.4800 6.4700 6.4500 6.4400	6.5800 6.5900 6.6000 6.6200	1026 1169 2091 163	1 2 5 1
MOVIEGAMES	9,1600	11:33	74	8.70	5.29 %	20	8.8600	9.1400	335	3	25	[+]
MOV	8.36 9.20	7.8300 9.5700	11:27 11:19 11:13 11:04	82 32 2 4	9,1700 9,1700 9,1700 8,8500	2 1 1 2	345 193 38 310	8.8400 8.8300 8.8200 8.8000	9.1500 9.1600 9.1700 9.1800	310 216 136 60	2 1 1 2
MURAPOL	40,8500	12:12	10	41.65	-2.04 %	628	40.5000	40.8500	528	7	276	[+]
MUR	40.60 41.70	37.5000 45.8000	12:11 12:11 12:08 12:04	10 4 1 3	40,9500 40,9500 40,9500 40,9500	2 2 6 3	277 364 1015 481	40.4500 40.4000 40.3500 40.3000	40.9000 41.0000 41.3000 41.5000	500 129 20 42	1 1 1 1
MUZA	9,8000	11:55	19	9.40	0.00 %	206	9.4500	9.5000	199	2	15	[+]
MZA	9.40 9.80	8.5000 10.3000	11:39 09:41 14:44 12:19	794 750 50 1	9,4500 9,4000 9,8000 9,5500	2 2 2 1	2 1084 2 70	9.0500 9.0000 8.9000 8.5000	9.8000 10.1000 10.4000 10.5000	653 270 800 526	2 1 1 1
MWTRADE	3,2000	12:07	1	3.20	-4.19 %	99	3.1000	3.3200	200	0	0	[+]
MWT	3.20 3.20	2.8800 3.5200	14:18 13:59 11:42 11:42	76 3 1037 409	3,3400 3,3400 3,1000 3,1400	1 1 2 1	600 500 1110 928	3.0800 3.0200 3.0000 2.8800	3.3400 3.3600 3.3800 3.4800	958 500 967 612	1 1 2 2
NANOGROUP	2,4900	12:02	35	2.50	0.00 %	11336	2.4500	2.4850	1494	19	46	[+]
NNG	2.45 2.50	2.2500 2.7400	11:34 11:28 11:21 11:21	1104 3 22 478	2,4900 2,4900 2,4900 2,4850	2 3 1 6	7413 1210 500 1922	2.4400 2.4200 2.4050 2.4000	2.4900 2.4950 2.5000 2.5150	3136 575 1869 491	3 1 1 1
NEPTIS	15,1000	11:50	174	15.10	0.67 %	350	14.8000	15.0000	357	1	13	[+]
YAN	14.70 15.10	13.6000 16.6000	11:50 11:08 11:08 11:08	16 177 1 1	15,0000 14,7000 14,8000 14,9000	2 1 1 1	591 1 1 1	14.7000 14.6000 14.5000 14.4000	15.1000 15.3000 15.4000 15.5000	1208 405 470 674	4 3 1 3
NEUCA	701,0000	12:11	1	720.00	-1.27 %	13	703.0000	705.0000	5	0	318	[+]
NEU	701.00 721.00	648.0000 792.0000	12:11 12:11 12:10 12:10	2 4 4 4	701,0000 701,0000 702,0000 702,0000	3 2 2 4	3 28 18 76	702.0000 701.0000 700.0000 699.0000	706.0000 707.0000 708.0000 709.0000	6 19 20 17	2 1 1 1
NEWAG	108,2000	12:11	1	110.80	-3.05 %	66	107.8000	108.6000	45	8	860	[+]
NWG	107.60 112.80	99.8000 121.8000	12:11 12:11 12:11 12:10	96 5 15 9	107,6000 107,6000 107,8000 108,2000	2 3 13 4	68 188 607 68	107.4000 107.2000 107.0000 106.8000	108.8000 109.0000 109.6000 109.8000	62 211 512 70	2 1 4 1
NEXITY	1,0200	11:03	394	1.02	-2.86 %	643	1.0100	1.0300	206	6	7	[+]
NXG	1.01 1.02	0.9200 1.1200	10:19 09:55 09:55 09:24	6 452 10 3000	1,0200 1,0100 1,0100 1,0200	3 1 1 1	2460 100 1315 7785	1.0000 0.9900 0.9750 0.9700	1.0400 1.0700 1.1000 1.1200	1000 7060 10 1600	1 1 1 3
NOCTILUCA	102,0000	12:11	25	101.60	2.82 %	1	102.2000	103.4000	24	2	215	[+]
NCL	99.20 104.60	91.5000 111.6000	12:11 12:11 12:11 12:11	5 9 8 3	102,2000 102,2000 102,2000 102,2000	2 1 1 1	255 400 82 10	102.0000 101.8000 101.6000 101.2000	103.6000 103.8000 104.0000 104.2000	690 62 2183 25	2 2 8 1
NOVAVISGR	0,6690	11:45	975	0.67	0.30 %	775	0.6690	0.6700	14855	25	17	[+]
NVG	0.67 0.67	0.6020 0.7340	11:34 11:33 11:33 10:59	193 100 100 25	0,6700 0,6700 0,6700 0,6690	3 2 2 1	5781 80 640 70	0.6670 0.6600 0.6590 0.6580	0.6720 0.6800 0.6900 0.6910	50 16 4115 2000	1 1 3 1
NOVITA	102,5000	09:00	2	102.50	0.49 %	3	102.0000	102.5000	33	0	1	[+]
NVT	102.50 102.50	92.4000 112.5000	09:00 13:31 09:20 10:37	8 1 1 1	102,5000 102,0000 101,5000 99,0000	2 1 2 2	41 2 5 86	101.0000 100.5000 100.0000 99.6000	103.0000 104.0000 105.0000 105.5000	50 88 15 4	1 3 3 1
NTCAPITAL	0,6200	09:33	1603	0.62	-0.32 %	300	0.5920	0.6100	4650	2	1	[+]
NTC	0.62 0.62	0.5600 0.6840	09:32 09:32 09:18 09:00	15 22 20 8	0,6200 0,6200 0,6220 0,6220	1 1 1 1	500 3500 500 500	0.5900 0.5880 0.5860 0.5840	0.6180 0.6200 0.6220 0.6240	6821 5860 2980 3812	1 2 1 1
NTTSYSTEM	11,6000	11:18	11	11.60	1.75 %	10	11.4000	11.4500	75	0	5	[+]
NTT	11.30 11.60	10.4500 12.7500	10:22 10:20 10:17 09:59	38 2 2 10	11,6000 11,6000 11,6000 11,3000	2 1 2 1	400 111 700 690	11.3000 11.2500 11.2000 11.1500	11.5000 11.6000 11.6500 11.7000	3971 110 1256 445	1 1 5 2
ODLEWNIE	18,9000	12:02	5	18.80	0.53 %	358	18.9500	19.0000	267	3	57	[+]
ODL	18.80 19.10	16.9500 20.6000	11:58 11:58 11:45 11:42	5 1 26 105	18,9500 18,9500 19,0000 19,0000	1 1 4 1	777 31 478 100	18.9000 18.8500 18.8000 18.7000	19.0500 19.1000 19.1500 19.2000	1621 400 780 171	3 2 2 4
ONDE	9,1500	11:55	52	9.19	0.55 %	7	9.1100	9.1300	145	9	80	[+]
OND	9.10 9.19	8.2800 10.1000	11:55 11:30 11:29 11:29	2 301 659 500	9,1400 9,1000 9,1000 9,1000	3 2 1 2	1376 1005 5 55	9.1000 9.0700 9.0500 9.0200	9.1400 9.1600 9.1800 9.1900	500 5 2 1334	1 1 1 3
ONEMORE	2,8400	12:08	6000	2.82	0.71 %	3730	2.8000	2.8400	1153	55	156	[+]
OML	2.77 2.90	2.5400 3.1000	12:08 12:08 12:08 12:01	1000 2000 1500 34	2,8500 2,8500 2,8500 2,8900	2 3 5 4	2758 3425 7623 2605	2.7900 2.7800 2.7700 2.7600	2.8500 2.8600 2.8700 2.8800	1430 4903 300 2300	2 4 1 2
ONESANO	0,7100	12:08	100	0.72	-1.39 %	862	0.6940	0.7000	1900	3	2	[+]
ONO	0.71 0.72	0.6480 0.7880	11:55 11:11 17:00 17:00	2700 66 105 1349	0,7100 0,7180 0,7200 0,7200	2 1 1 2	57 1000 99 3726	0.6800 0.6760 0.6740 0.6720	0.7160 0.7180 0.7220 0.7260	1200 934 2030 30	1 1 2 1
OPONEOPL	84,3000	12:12	1	83.90	0.72 %	13	84.8000	85.1000	85	2	205	[+]
OPN	83.10 85.20	75.6000 92.2000	12:12 12:12 12:12 12:12	43 50 88 20	84,9000 85,0000 85,0000 85,0000	2 3 2 4	30 681 221 171	84.7000 84.2000 84.1000 84.0000	85.2000 85.4000 85.5000 85.6000	99 200 90 300	3 1 1 1
OPTEAM	4,8800	10:07	285	4.26	23.86 %	65	PKC	4.9000	1	12	55	[+]
OPM	4.26 4.88	3.8400 4.8800	10:07 10:07 10:07 10:07	140 22 17 161	4,8800 4,8800 4,8800 4,8800	1 5 4 1	250 4263 7662 5000	4.9200 4.9000 4.8800 4.7200	4.9200 4.9600 4.9800 5.0000	290 1295 700 2300	1 2 2 4
ORANGEPL	14,8500	12:12	594	14.88	-0.17 %	1221	14.9350	14.9500	574	1 095	16 274	[+]
OPL	14.72 15.10	13.3900 16.3600	12:11 12:07 12:07 12:07	65 149 667 364	14,8150 14,8550 14,8550 14,8550	5 4 5 4	1407 1582 1719 2309	14.9300 14.9250 14.9200 14.9150	14.9550 14.9600 14.9650 14.9700	899 862 1073 532	5 4 3 1
ORCOGROUP	4,0000	11:47	10	4.00	16.28 %	62	3.5000	4.4000	139	0	0	[+]
OPG	4.00 4.00	3.6000 4.4000	10:19 09:08 09:00 16:08	7 692 58 704	3,4400 3,4600 3,4600 3,4200	1 1 1 1	896 4301 828 928	3.4600 3.4400 3.3000 3.2800	4.4800 4.6000 4.6200 4.7000	282 1060 828 50	1 2 1 1
OTLOG	13,1000	12:11	76	13.10	0.00 %	301	13.0200	13.1000	287	0	5	[+]
OTS	13.02 13.10	11.8000 14.4000	10:41 10:24 10:24 09:56	2 9 25 50	13,1000 13,0200 13,0400 13,0400	4 2 1 2	799 820 115 305	13.0000 12.9800 12.9600 12.9000	13.1200 13.3000 13.3600 13.3800	100 1409 131 20	1 1 4 2
OTMUCHOW	5,8000	09:05	1	5.62	3.20 %	561	5.6200	5.6400	1330	0	0	[+]
OTM	5.62 5.80	5.0600 6.1800	09:05 09:02 09:02 09:00	34 2 1 1	5,6800 5,6200 5,6200 5,6200	1 4 1 1	500 2239 10 400	5.4200 5.4000 5.3800 5.3000	5.8000 5.9400 5.9600 5.9800	1430 250 400 440	2 1 1 1
PANOVA	16,1000	12:05	25	16.30	-0.92 %	205	16.1000	16.2500	62	0	6	[+]
NVA	16.10 16.30	14.7000 17.9000	11:48 11:17 10:38 09:45	4 200 6 6	16,1000 16,1000 16,3000 16,3000	1 1 1 3	200 300 282 514	16.0500 15.9000 15.8500 15.8000	16.3000 16.3500 16.4000 16.4500	838 150 73 200	1 1 1 1
PASSUS	130,2000	12:11	3	130.20	-1.51 %	100	129.4000	130.4000	1	1	156	[+]
PAS	129.60 132.00	117.2000 143.2000	12:10 12:09 12:09 12:09	1 1 4 30	130,6000 130,6000 129,6000 129,6000	5 1 1 2	342 1 73 45	129.0000 128.4000 128.2000 128.0000	130.6000 130.8000 131.2000 131.4000	285 22 22 20	1 2 2 1
PATENTUS	2,9000	10:17	10	2.91	1.75 %	440	2.8400	2.9000	602	1	3	[+]
PAT	2.83 2.91	2.6200 3.2000	10:14 10:14 10:14 09:35	52 280 118 10	2,8300 2,8300 2,8400 2,9000	2 1 3 3	648 600 1691 1049	2.8300 2.8200 2.8100 2.8000	2.9100 2.9200 2.9300 2.9500	1913 1502 885 1000	2 1 1 2
PCCEXOL	2,0400	10:55	500	2.01	0.99 %	900	2.0200	2.0400	4212	13	26	[+]
PCX	2.00 2.04	1.8100 2.2100	10:42 10:04 09:46 09:46	100 100 141 1000	2,0200 2,0400 2,0400 2,0400	3 4 3 4	1010 2575 1020 1545	2.0100 2.0000 1.9950 1.9900	2.0500 2.0600 2.0700 2.0800	2489 1610 4650 2299	5 5 3 2
PCCROKITA	69,9000	12:10	1	70.40	-0.71 %	12	69.6000	69.9000	34	2	144	[+]
PCR	69.40 71.00	63.4000 77.4000	12:08 12:01 11:51 11:32	1 11 30 19	69,8000 69,9000 69,9000 69,8000	2 1 1 1	172 100 50 25	69.4000 69.3000 69.2000 69.1000	70.0000 70.2000 70.5000 70.8000	413 919 525 50	3 3 2 1
PCFGROUP	3,7000	11:17	50	3.68	1.65 %	130	3.7000	3.7200	893	3	11	[+]
PCF	3.61 3.75	3.3100 4.0400	10:49 10:49 10:29 10:23	87 514 276 210	3,7450 3,7100 3,7100 3,7100	1 1 1 1	800 681 2204 65	3.6800 3.6700 3.6300 3.6000	3.7450 3.7500 3.7600 3.7800	283 117 410 900	1 1 1 1
PEKABEX	9,1000	12:06	114	9.50	-5.11 %	483	9.1100	9.1800	169	47	433	[+]
PBX	9.10 9.50	8.5500 10.4400	12:06 12:06 12:06 12:06	10 50 10 150	9,1000 9,1000 9,1000 9,1400	5 1 1 3	1242 97 2 155	9.1000 9.0800 9.0700 9.0600	9.2000 9.2400 9.2600 9.2700	1371 2 110 200	2 1 1 1
PEKAO	226,9000	12:12	566	233.70	0.27 %	301	229.3000	229.5000	835	321	74 273	[+]
PEO	226.70 234.50	210.4000 257.0000	12:12 12:12 12:12 12:12	42 80 51 52	226,9000 226,9000 226,9000 226,9000	2 3 5 5	291 176 353 541	229.2000 229.1000 229.0000 228.9000	229.6000 229.7000 229.8000 229.9000	95 379 403 227	1 5 3 3
PEPCO	32,0300	12:12	40	32.70	-0.68 %	87	32.1000	32.1200	1138	615	20 074	[+]
PCO	32.03 33.05	29.4300 35.9700	12:12 12:12 12:12 12:12	10 16 5 179	32,0600 32,0300 32,0300 32,0400	4 5 3 3	89 1115 885 568	32.0900 32.0800 32.0700 32.0600	32.1300 32.1400 32.1500 32.1600	445 202 1466 583	3 1 3 2
PEPEES	0,8620	12:10	2308	0.86	0.00 %	59	0.8320	0.8700	12958	2	2	[+]
PPS	0.86 0.86	0.7760 0.9480	09:24 17:00 17:00 17:00	10 26 44 30	0,8620 0,8620 0,8620 0,8620	1 1 1 2	9037 30 61 2106	0.8300 0.8200 0.8180 0.8160	0.8800 0.9000 0.9400 0.9500	8523 30 176 1150	1 1 2 2
PGE	10,3900	12:12	203	10.65	-2.44 %	4473	10.5400	10.5450	3921	683	7 212	[+]
PGE	10.38 10.86	9.5860 11.7150	12:12 12:12 12:12 12:12	85 491 2 28	10,3900 10,3850 10,3900 10,3850	2 3 3 9	1298 1775 801 2545	10.5350 10.5300 10.5250 10.5200	10.5500 10.5550 10.5600 10.5650	164 1781 1200 3784	2 4 4 6
PGFGROUP	0,4700	12:09	3374	0.45	4.10 %	1000	0.4705	0.4900	19990	51	24	[+]
PGV	0.45 0.49	0.4065 0.4965	12:00 10:35 10:35 09:17	2 2075 2000 1000	0,4600 0,4800 0,4800 0,4900	2 2 1 1	99063 7329 17000 480	0.4700 0.4600 0.4510 0.4400	0.4950 0.4980 0.4990 0.5000	2600 3958 2575 19624	1 2 1 3
PHARMENA	3,1900	11:25	213	3.25	-2.45 %	200	3.1600	3.2400	354	2	6	[+]
PHR	3.16 3.25	2.9300 3.5700	11:25 10:15 10:00 10:00	551 551 153 3	3,1800 3,1600 3,1600 3,1600	2 2 2 1	288 350 184 455	3.1200 3.1100 3.1000 3.0300	3.2500 3.2800 3.3900 3.4200	2048 1000 474 497	2 1 1 1
PHN	9,5800	11:31	2	9.58	0.00 %	410	9.4200	9.5000	1070	3	30	[+]
PHN	9.44 9.58	8.6400 10.5000	11:30 11:30 11:30 11:29	1100 500 600 46	9,4400 9,4400 9,4400 9,4800	2 2 2 1	4261 305 409 109	9.4000 9.3800 9.3600 9.3400	9.5800 9.6000 9.7000 9.7200	857 19 224 49	1 2 2 1
PHOTON	1,0900	10:51	1	1.09	-0.46 %	120	1.0750	1.0900	562	3	4	[+]
PEN	1.07 1.09	0.9820 1.1950	10:49 10:49 10:08 10:06	4 208 1 12	1,0650 1,0650 1,0900 1,0650	1 4 3 2	150 639 2951 2695	1.0700 1.0650 1.0600 1.0550	1.0950 1.1000 1.1100 1.1150	1670 2000 5990 43	1 1 1 1
PKNORLEN	136,3600	12:12	73	133.60	2.59 %	1	137.3400	137.3600	1993	855	115 917	[+]
PKN	133.50 136.56	120.2400 146.9600	12:12 12:12 12:12 12:12	8 213 27 73	136,3800 136,3600 136,3000 136,3000	2 4 7 4	191 288 639 656	137.3200 137.3000 137.2800 137.2400	137.3800 137.4000 137.4200 137.4400	135 401 100 1173	1 4 2 3
PKOBP	93,9600	12:12	9	95.03	-0.72 %	28	95.0600	95.0900	447	594	56 782	[+]
PKO	93.91 96.42	85.5300 104.5200	12:12 12:12 12:12 12:12	1 38 97 66	93,9600 93,9600 93,9600 93,9600	2 5 2 5	697 498 101 282	95.0500 95.0400 95.0300 95.0200	95.1000 95.1100 95.1200 95.1300	276 129 84 217	1 1 1 2
PKPCARGO	14,4000	12:11	84	14.34	0.91 %	274	14.4100	14.5100	18	95	1 372	[+]
PKP	14.14 14.68	12.9100 15.7700	12:11 12:11 12:11 12:11	20 10 15 20	14,4000 14,3200 14,3100 14,3000	1 2 1 1	50 752 200 300	14.4000 14.3800 14.3700 14.3600	14.5200 14.5300 14.5400 14.5500	39 18 449 88	1 1 3 1
PLAYWAY	243,5000	11:48	29	245.50	-0.20 %	6	241.0000	242.0000	57	1	255	[+]
PLW	243.50 247.50	221.0000 270.0000	11:47 11:43 11:43 11:40	1 2 1 2	244,0000 245,0000 245,0000 245,0000	7 13 11 6	99 163 98 218	240.5000 240.0000 239.0000 238.5000	243.0000 243.5000 244.0000 245.0000	21 20 56 72	2 1 3 2
PLAZACNTR	1,5220	12:09	85	1.58	-4.64 %	1	1.5220	1.5380	222	7	11	[+]
PLZ	1.52 1.58	1.4260 1.7420	11:35 11:35 11:35 10:56	1125 482 184 318	1,5220 1,5400 1,5420 1,5400	1 1 1 2	851 1233 250 5100	1.5200 1.5140 1.5120 1.5100	1.5400 1.5560 1.5600 1.5680	253 555 390 1211	1 1 2 1
POINTGROUP	2,1900	12:08	1	2.20	0.00 %	3752	2.1100	2.1900	3535	0	0	[+]
PGM	2.11 2.20	1.9800 2.4200	12:05 09:00 17:00 11:57	8 5 14 450	2,1100 2,2000 2,1900 2,1900	1 1 1 1	3572 1 2000 1000	2.1000 2.0600 1.8900 1.8600	2.2000 2.2800 2.2900 2.3000	3410 586 720 2143	1 1 1 1
POLENERGIA	50,5000	11:53	1	50.60	-1.37 %	10	50.6000	50.8000	10	1	39	[+]
PEP	49.90 51.20	45.5500 55.6000	11:47 11:47 11:39 11:37	7 18 38 50	50,5000 50,6000 50,7000 50,7000	3 3 3 3	107 40 40 568	50.5000 50.4000 50.3000 50.2000	50.9000 51.0000 51.1000 51.2000	10 10 23 92	2 2 3 2
POLICE	7,3000	12:10	1	7.28	0.00 %	1414	7.1600	7.2000	150	2	12	[+]
PCE	7.14 7.40	6.5600 8.0000	11:16 10:36 10:16 10:11	50 10 58 67	7,3800 7,4000 7,3800 7,3800	2 5 6 2	1468 1018 1607 365	7.1400 7.1200 7.1000 7.0800	7.2400 7.2600 7.3200 7.3800	2 6 6 249	2 1 1 2
POLIMEXMS	8,1400	12:12	200	8.05	2.07 %	39790	8.2000	8.2350	906	620	5 090	[+]
PXM	8.05 8.30	7.2450 8.8550	12:11 12:11 12:10 12:10	62 1 61 124	8,1250 8,1350 8,1350 8,1150	2 3 1 2	1212 2934 62 2368	8.1950 8.1900 8.1750 8.1600	8.2400 8.2450 8.2500 8.2550	792 918 2986 785	3 3 7 3
POLTREG	17,0000	12:04	1790	17.15	0.00 %	300	16.8000	17.0000	689	3	50	[+]
PTG	17.00 17.15	15.4500 18.8500	12:04 09:09 09:04 09:01	510 100 1 100	17,0000 17,0000 17,0000 17,0000	2 2 1 1	582 270 121 250	16.7000 16.6500 16.6000 16.5500	17.3500 17.7500 17.8000 18.0000	1410 74 70 39	1 1 1 1
POLWAX	1,0000	12:09	190	1.01	-0.99 %	2042	0.9900	1.0000	75343	4	4	[+]
PWX	1.00 1.01	0.9100 1.1100	11:29 11:29 11:29 11:29	2000 12 12 12	1,0000 1,0000 1,0050 1,0050	1 3 1 1	12 6511 300 20	0.9880 0.9800 0.9780 0.9760	1.0200 1.0250 1.0300 1.0350	9816 5000 12 4678	2 1 1 3
PRAGMAINK	3,0600	17:00	100	0.00	0.00 %	2555	2.9600	3.0800	50	0	0	[+]
PRI	0.00 0.00	2.7600 3.3600	17:00 15:00 15:00 15:00	20 2470 20 20	3,0600 3,0600 3,0600 3,0400	1 3 1 1	550 860 550 222	2.9400 2.9000 2.8800 2.8600	3.1000 3.1600 3.1800 3.2000	2715 70 20 50	4 2 1 1
PROCHEM	24,8000	10:38	1	23.90	0.00 %	130	23.9000	24.8000	73	0	1	[+]
PRM	23.90 24.80	21.6000 26.2000	09:00 09:00 09:00 10:19	30 2 1 1	23,9000 24,8000 24,8000 24,9000	1 1 1 1	316 100 56 100	23.8000 23.4000 22.6000 22.5000	24.9000 25.1000 25.6000 25.9000	302 328 100 100	1 1 1 1
PROJPRZEM	17,7000	09:00	1	17.70	0.00 %	460	17.3000	17.7000	451	0	0	[+]
PJP	17.70 17.70	15.9500 19.4500	16:47 12:21 12:20 12:19	66 2 16 210	17,7000 17,5000 17,5000 17,5000	1 1 1 3	329 437 10 525	17.2500 17.2000 16.6000 16.5500	17.9000 18.0000 18.1000 18.2500	188 417 421 556	1 1 1 2
PROTEKTOR	1,1900	12:00	35	1.18	-0.83 %	173	1.1800	1.1920	408	83	98	[+]
PRT	1.16 1.20	1.0620 1.2980	11:54 11:54 11:54 11:29	881 1000 119 25	1,1900 1,1900 1,1900 1,1900	3 1 2 2	1641 99 3538 1021	1.1780 1.1760 1.1740 1.1720	1.1940 1.1960 1.1980 1.2000	5100 2536 4142 3660	2 4 2 2
PTWP	141,5000	11:57	5	145.50	-3.08 %	99	140.0000	141.5000	54	0	9	[+]
PTW	140.50 146.00	131.0000 160.0000	11:46 11:46 10:09 09:11	1 4 42 10	143,0000 143,0000 140,5000 144,0000	1 1 1 1	70 25 15 15	139.5000 139.0000 137.0000 135.5000	143.0000 144.0000 146.0000 147.5000	25 26 146 200	1 2 3 1
PULAWY	44,2000	12:05	170	44.80	-0.67 %	511	43.9000	44.0000	125	1	48	[+]
ZAP	44.20 44.80	40.4000 49.2000	12:05 12:05 11:12 11:10	5 44 1 50	44,3000 44,3000 44,5000 44,5000	1 4 1 1	1 49 78 50	43.8000 43.3000 43.2000 43.1000	44.4000 44.6000 44.8000 44.9000	40 169 10 3	1 1 2 1
PURE	2,4500	12:07	2407	2.43	0.82 %	150	2.4200	2.4450	255	89	221	[+]
PUR	2.32 2.55	2.1900 2.6700	12:07 12:07 12:00 11:42	233 329 16 16	2,4550 2,4600 2,4900 2,4900	1 1 1 4	138 200 800 3971	2.4150 2.4100 2.4050 2.4000	2.4500 2.4600 2.4650 2.4700	156 1484 1350 860	1 1 1 1
PZU	62,9400	12:12	1	64.40	-1.04 %	1019	63.5400	63.5800	588	797	51 067	[+]
PZU	62.90 64.66	57.9600 70.8400	12:12 12:12 12:12 12:12	23 1 1 1	62,9400 62,9400 62,9400 62,9400	3 9 3 4	1733 643 230 1547	63.5200 63.5000 63.4800 63.4600	63.6000 63.6200 63.6400 63.6600	1136 700 1681 635	6 4 4 4
QNATECHNO	46,0000	11:38	48	45.70	-0.43 %	139	44.9000	46.3000	39	1	28	[+]
QNA	44.80 46.50	41.2000 50.2000	11:38 11:23 11:23 11:23	61 1 1 9	45,9000 46,0000 46,0000 46,0000	2 1 1 2	64 190 200 311	44.8000 44.7000 44.5000 44.0000	46.5000 46.8000 46.9000 47.0000	54 170 250 2	1 1 2 1
QUERCUS	11,8000	12:06	11	12.08	-1.67 %	361	11.8000	12.0000	3161	10	125	[+]
QRS	11.76 12.08	10.8800 13.2800	11:33 11:27 11:27 11:27	10 133 60 7	12,0000 11,8000 11,8000 11,8000	1 1 1 1	366 601 132 1	11.7800 11.7600 11.7200 11.7000	12.0400 12.0600 12.0800 12.1600	120 4639 1000 2000	1 4 1 1
RAFAMET	55,6000	12:05	138	48.00	17.30 %	10	58.0000	58.2000	21	5	268	[+]
RAF	48.00 58.00	47.5500 58.0000	12:05 12:05 12:05 11:57	284 29 49 20	55,8000 55,9000 56,2000 57,0000	1 1 1 2	9 1000 1 45	57.1000 57.0000 56.5000 55.6000	58.4000 58.5000 58.8000 59.0000	10 10 180 20	1 1 1 1
RAINBOW	133,4000	12:11	11	134.00	-0.52 %	49	134.0000	134.2000	87	14	1 879	[+]
RBW	133.10 136.10	120.6000 147.4000	12:11 12:11 12:11 12:11	12 1 5 85	133,4000 133,4000 133,1000 133,1000	1 2 3 5	191 61 300 244	133.9000 133.7000 133.6000 133.5000	134.3000 134.4000 134.5000 134.6000	11 173 262 261	1 3 5 2
RANKPROGR	3,9850	12:06	100	3.90	-0.13 %	457	3.8200	3.9850	1539	3	13	[+]
RNK	3.81 3.99	3.5100 4.2900	11:44 11:40 11:40 11:40	1043 30 298 1500	3,8200 3,8050 3,8050 3,9000	1 1 1 1	4500 353 80 100	3.8100 3.8050 3.7800 3.7000	3.9900 4.0000 4.0250 4.0450	464 1500 1500 1500	1 2 1 1
RAWLPLUG	14,5000	11:42	600	15.10	-3.97 %	200	14.5500	14.9500	648	2	29	[+]
RWL	14.40 15.10	13.6000 16.6000	11:41 11:04 10:24 10:23	600 400 32 25	14,6000 14,6000 14,5000 14,5000	3 2 1 1	1006 188 140 523	14.5000 14.4500 14.4000 14.3500	15.0000 15.0500 15.1000 15.2000	100 499 4505 1000	1 1 3 1
RELPOL	5,4800	11:58	4	5.56	-1.44 %	196	5.4800	5.5600	1760	0	1	[+]
RLP	5.32 5.56	5.0200 6.1000	10:35 10:31 10:31 10:31	80 3 1 1	5,5600 5,5600 5,4800 5,4800	2 4 1 1	2 17 600 654	5.3800 5.3600 5.3400 5.3200	5.5800 5.6600 5.6800 5.7000	2110 380 500 343	3 1 2 4
REMAK	10,7500	11:50	81	10.75	0.00 %	130	10.3500	10.5500	494	0	4	[+]
RMK	10.75 10.75	9.6800 11.8000	09:00 09:00 13:39 13:15	300 29 250 49	10,7500 10,7500 10,7500 10,5000	1 1 2 1	50 1 997 7	10.3000 10.2000 10.0500 10.0000	10.6000 10.7000 10.8000 10.9000	400 1791 196 900	1 1 1 1
RENDER	74,8000	11:32	4	75.00	-1.84 %	20	75.0000	77.0000	102	0	9	[+]
RND	74.40 76.00	67.6000 82.4000	11:32 11:32 11:32 09:03	10 1 50 2	74,8000 75,0000 76,0000 74,4000	1 2 4 5	14 68 108 241	74.8000 74.6000 74.4000 74.2000	77.2000 77.4000 77.6000 79.6000	200 4 90 1	1 1 1 1
ROPCZYCE	22,9000	12:05	50	22.80	0.44 %	204	22.8000	23.0000	270	0	3	[+]
RPC	22.80 22.90	20.6000 25.0000	12:05 11:46 09:19 09:05	20 7 5 18	22,9000 22,8000 22,8000 22,8000	1 1 1 1	20 114 340 20	22.6000 22.5000 22.4000 22.3000	23.1000 23.2000 23.3000 23.4000	244 1922 285 45	4 5 3 1
RYVU	24,1000	12:05	19	24.50	0.42 %	341	24.0000	24.1500	16	8	197	[+]
RVU	24.10 24.70	22.0500 26.9500	12:00 12:00 12:00 11:53	100 20 919 65	24,1500 24,1500 24,1500 24,2000	1 3 9 3	300 971 2349 551	23.9000 23.8500 23.8000 23.7500	24.2000 24.3500 24.4000 24.5000	69 208 500 2519	1 1 1 8
SANOK	21,8000	11:13	25	21.50	0.46 %	33	21.6000	21.8000	161	0	5	[+]
SNK	21.50 21.80	19.3500 23.6000	11:12 11:07 11:07 10:48	5 2 3 3	21,6000 21,6000 21,6000 21,6000	5 3 3 4	580 820 538 299	21.5000 21.4000 21.3000 21.2000	22.0000 22.1000 22.2000 22.4000	632 138 1638 251	7 2 6 2
SANTANDER	43,3000	12:04	4	44.50	-1.53 %	10030	43.0050	43.4050	10000	1	26	[+]
SAN	43.30 44.50	40.0500 48.9500	12:02 11:45 10:59 10:31	50 35 39 32	43,5600 43,6250 43,6600 43,7150	1 1 1 1	5000 5 80 647	42.7800 42.5000 39.8000 38.5000	43.5100 43.6000 44.0000 44.6000	5000 183 71 18108	1 1 2 1
SANWIL	1,3100	11:22	100	1.28	1.55 %	3997	1.2950	1.3100	2256	3	3	[+]
SNW	1.28 1.31	1.1550 1.4050	11:06 09:02 09:00 09:00	2 944 916 21	1,2950 1,3100 1,3100 1,3100	1 1 4 1	1000 21 10274 1384	1.2900 1.2850 1.2800 1.2750	1.3150 1.3200 1.3300 1.3350	30 1002 400 2295	1 2 1 2
SCANWAY	372,0000	12:12	2	363.00	2.48 %	18	373.0000	376.0000	63	6	2 342	[+]
SCW	360.00 395.00	327.0000 399.0000	12:12 12:12 12:12 12:12	25 1 2 7	372,0000 372,0000 372,0000 372,0000	5 7 6 1	138 85 186 3	372.0000 371.0000 370.0000 369.0000	378.0000 379.0000 380.0000 381.0000	19 105 44 56	2 7 2 1
SCPFL	139,0000	12:08	36	137.80	0.58 %	74	138.4000	139.0000	26	0	38	[+]
SCP	137.80 139.00	124.2000 151.4000	12:08 12:01 12:01 11:23	4 5 5 6	138,8000 139,0000 138,8000 139,0000	1 4 2 2	466 149 55 208	138.2000 138.0000 137.8000 137.6000	139.2000 139.4000 139.8000 140.0000	70 16 20 5	2 2 2 1
SECOGROUP	35,2000	11:24	2	35.40	-0.56 %	66	35.2000	35.6000	4	0	1	[+]
SWG	35.20 35.40	32.0000 38.8000	11:24 10:29 12:05 09:47	1 19 1 2	35,4000 35,4000 35,4000 35,2000	2 1 1 1	330 27 1 1	35.0000 34.8000 31.6000 31.4000	36.0000 36.6000 37.2000 38.0000	14 219 5 500	1 1 1 1
SEKO	10,1500	11:58	3	10.10	-0.98 %	374	10.0500	10.1500	796	2	21	[+]
SEK	10.05 10.25	9.1000 11.1000	11:56 11:56 11:17 10:43	75 35 4 83	10,0500 10,0500 10,1500 10,0500	2 1 3 1	850 10 1200 1	10.0000 9.9800 9.9000 9.8200	10.2000 10.2500 10.3000 10.3500	986 789 1001 1	1 2 2 1
SELENAFM	50,0000	11:59	3	50.40	-2.72 %	15	49.4000	49.6000	480	2	91	[+]
SEL	49.60 51.20	45.4000 55.4000	11:56 11:51 11:51 11:50	6 104 80 50	49,6000 49,6000 49,6000 49,8000	4 4 1 3	189 203 50 175	49.2000 49.0000 48.9000 48.8000	49.8000 49.9000 50.0000 50.8000	42 99 195 181	1 1 1 2
SELVITA	34,3500	12:12	40	34.80	-1.86 %	14	34.3000	34.5500	149	8	289	[+]
SLV	34.35 35.50	31.3500 38.2500	12:08 12:08 12:07 12:07	7 15 65 38	34,3500 34,4000 34,5000 34,5000	2 3 2 3	51 119 465 79	34.2500 34.2000 34.1500 34.1000	34.6000 34.7000 34.7500 34.9000	32 99 365 1655	1 1 2 2
SFINKS	0,4400	09:23	500	0.43	1.38 %	800	0.4310	0.4380	2967	9	4	[+]
SFS	0.43 0.44	0.3870 0.4730	09:12 09:05 09:00 09:00	1000 1500 2219 475	0,4440 0,4330 0,4300 0,4300	3 1 4 2	7081 700 4528 5010	0.4300 0.4280 0.4270 0.4250	0.4400 0.4440 0.4450 0.4480	27500 10935 17867 7900	4 3 3 2
SHOPER	40,7000	12:09	1	39.55	1.75 %	246	40.5000	40.8000	584	5	193	[+]
SHO	39.55 40.95	35.6000 43.5000	12:07 12:07 12:07 11:58	91 35 62 11	40,5000 40,5000 40,5000 40,8000	1 1 1 1	10 200 476 1	40.4500 40.4000 40.3500 40.3000	40.8500 40.9000 40.9500 41.0000	5 100 70 502	1 1 1 2
SILVANO	5,2000	16:33	320	0.00	0.00 %	4	4.9400	5.2800	227	0	0	[+]
SFG	0.00 0.00	4.6800 5.7200	09:32 09:32 17:00 17:00	135 305 95 5	5,1600 5,1600 5,1600 5,1600	1 1 1 1	411 700 100 1650	4.9000 4.8800 4.8600 4.8500	5.4400 5.5600 5.8600 5.9000	213 123 812 2847	1 1 1 2
SIMFABRIC	1,6220	09:23	4	1.59	0.00 %	58	1.5920	1.6220	1053	2	3	[+]
SIM	1.59 1.62	1.4320 1.7480	09:09 09:07 09:05 09:00	43 56 57 95	1,6200 1,6220 1,6200 1,5900	1 1 1 2	1000 217 217 300	1.5840 1.5820 1.5740 1.5700	1.6240 1.6500 1.6600 1.6640	2900 1400 1037 217	1 1 2 1
SKARBIEC	36,7000	11:39	100	36.60	-1.08 %	37	36.5000	36.9000	76	4	153	[+]
SKH	35.00 37.10	33.0000 40.2000	11:20 11:20 11:10 11:10	1 13 8 5	36,5000 36,5000 37,0000 36,7000	2 1 1 2	1042 250 500 509	36.0000 35.8000 35.5000 35.4000	37.0000 37.1000 37.4000 37.5000	235 387 17 2211	3 2 1 3
SKYLINE	1,4900	11:16	392	1.49	0.00 %	288	1.4300	1.4900	608	0	1	[+]
SKL	1.49 1.49	1.3500 1.6300	16:49 16:46 16:46 16:12	2608 1303 697 469	1,4900 1,4900 1,4800 1,4800	1 2 1 1	10 8002 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5000 1.5900 1.6900 1.7900	5000 3000 3000 5000	1 1 1 1
SNIEZKA	86,0000	12:09	1	86.20	-0.23 %	10	85.6000	86.0000	667	0	20	[+]
SKA	86.00 86.20	77.6000 94.8000	12:02 12:02 12:02 11:59	29 20 10 8	86,0000 86,0000 86,0000 86,0000	2 2 1 3	70 250 4 54	85.2000 85.0000 84.8000 84.4000	86.2000 87.0000 87.4000 87.6000	884 118 12 120	1 2 1 1
SONEL	14,3500	11:50	10	14.25	1.06 %	57	14.1000	14.4000	20	0	7	[+]
SON	14.25 14.40	12.8500 15.6500	11:37 11:37 11:28 10:47	33 7 23 71	14,2500 14,2500 14,2500 14,2500	1 4 2 3	20 256 116 575	14.0500 14.0000 13.9500 13.9000	14.4500 14.5000 14.5500 14.7000	40 33 520 20	2 2 1 1
SOPHARMA	7,2000	09:54	10	7.20	1.12 %	200	7.2200	7.5200	31	0	0	[+]
SPH	7.20 7.20	6.4800 7.9200	12:31 12:31 12:31 10:05	68 300 82 6	7,1200 7,1200 7,1200 7,1200	1 2 1 1	140 363 2500 99	7.2000 6.9000 6.7200 6.5200	8.1000 8.2000 8.5000 8.9000	115 161 100 350	1 1 1 2
SPYROSOFT	435,0000	12:03	1	442.00	-3.33 %	3	437.0000	438.0000	1	0	34	[+]
SPR	435.00 445.00	398.0000 486.0000	12:03 12:03 12:03 12:03	5 7 1 1	436,0000 437,0000 437,0000 438,0000	2 1 1 1	8 46 10 6	434.0000 433.0000 427.0000 425.0000	439.0000 442.0000 443.0000 444.0000	2 5 1 2	2 1 1 1
STALEXP	2,8850	12:12	32	2.83	1.76 %	4027	2.8550	2.8800	900	103	294	[+]
STX	2.83 2.89	2.5500 3.1100	12:02 12:01 12:00 12:00	4 222 86 1444	2,8900 2,8900 2,8600 2,8600	4 4 2 4	35200 25321 2999 12223	2.8500 2.8450 2.8400 2.8350	2.8850 2.8900 2.8950 2.9000	37 16015 2124 31025	1 9 2 14
STALPROD	241,0000	11:49	28	238.00	0.00 %	26	239.0000	241.0000	2	0	36	[+]
STP	238.00 242.00	215.0000 261.0000	11:49 11:49 11:49 11:49	2 3 10 2	241,0000 241,0000 241,0000 241,0000	3 5 6 6	61 82 109 87	238.0000 237.0000 236.0000 235.0000	242.0000 243.0000 244.0000 245.0000	35 48 68 36	2 5 5 4
STALPROFI	8,8200	11:56	169	8.76	0.92 %	50	8.7200	8.7800	455	10	89	[+]
STF	8.76 8.98	7.9000 9.6200	11:55 11:53 11:50 11:48	11 6 174 2	8,9000 8,9800 8,9800 8,8000	3 1 2 2	1400 180 108 529	8.7000 8.6600 8.6400 8.6200	8.8000 8.8400 8.9600 8.9800	294 197 1245 264	2 2 2 3
STAPORKOW	4,7400	11:49	9	4.90	-2.07 %	2341	4.7400	4.8000	1600	2	9	[+]
ZUK	4.74 4.90	4.4200 5.3500	10:49 10:30 10:14 10:09	1303 50 66 400	4,8000 4,8000 4,8000 4,8200	1 1 2 2	270 300 3113 202	4.7200 4.6800 4.6400 4.6200	4.9000 4.9200 4.9400 4.9600	950 2650 7543 1185	1 2 1 2
SUNEX	2,8800	11:41	64	2.81	2.49 %	651	2.8350	2.8700	50	7	19	[+]
SNX	2.81 2.89	2.5300 3.0900	11:41 11:40 11:40 11:40	36 50 81 33	2,8600 2,8600 2,8600 2,8650	2 1 3 1	1500 210 1463 222	2.8300 2.8250 2.8200 2.8150	2.8750 2.8800 2.8850 2.8900	31 1636 564 373	1 3 2 1
SYGNITY	70,9000	12:12	29	72.20	-3.93 %	74	71.3000	71.9000	14	7	523	[+]
SGN	70.70 76.60	65.0000 79.4000	12:12 12:12 12:12 12:12	10 2 11 16	70,9000 71,0000 71,0000 71,0000	1 1 1 1	10 50 10 1127	71.0000 70.9000 70.8000 70.6000	72.4000 72.5000 72.7000 73.0000	74 73 1 1	1 1 1 1
SYNEKTIK	283,2000	12:12	12	293.80	-1.39 %	18	286.0000	286.8000	15	6	1 619	[+]
SNT	283.20 294.40	264.6000 323.0000	12:12 12:12 12:12 12:12	10 7 2 12	283,4000 283,4000 283,4000 283,6000	4 2 2 3	84 198 82 111	285.6000 285.4000 285.2000 285.0000	287.0000 287.2000 287.4000 287.6000	23 156 85 110	2 4 3 2
SYNTHAVERSE	3,0700	12:12	1000	3.15	-6.97 %	1000	3.0600	3.0750	2832	301	932	[+]
SVE	3.00 3.20	2.8350 3.4650	12:10 12:10 12:09 12:06	3 174 326 997	3,0650 3,0700 3,0700 3,0650	2 12 1 1	3710 34979 4 100	3.0550 3.0500 3.0450 3.0400	3.0800 3.0950 3.1100 3.1150	3157 8 800 72	2 1 1 4
TALEX	17,6000	09:00	2	17.60	1.73 %	726	17.0000	17.6000	130	0	0	[+]
TLX	17.60 17.60	15.9000 19.3000	11:12 09:01 09:01 09:01	579 2 2 2	17,3000 16,7000 16,7000 16,7000	1 2 1 1	592 380 120 120	16.9000 16.8000 16.7000 16.1000	17.7000 17.9000 18.0000 18.9000	565 35 22 728	1 1 1 1
TARCZYNSKI	119,5000	10:00	1	119.50	0.00 %	58	118.0000	119.0000	10	0	1	[+]
TAR	118.00 119.50	108.0000 131.0000	09:00 09:00 09:00 09:00	2 1 4 1	118,0000 119,5000 119,5000 119,5000	2 5 2 3	41 47 48 16	117.5000 117.0000 116.0000 115.0000	119.5000 120.0000 120.5000 121.0000	41 62 71 65	1 3 4 3
TATRY MOUNTAIN	83,0000	10:10	4	83.00	0.00 %	8	81.5000	83.0000	37	0	0	[+]
TMR	83.00 83.00	75.0000 91.0000	15:42 13:12 09:19 09:54	5 1 1 53	83,0000 83,0000 83,0000 83,5000	2 1 1 1	22 6 7 30	81.0000 80.5000 80.0000 78.5000	88.0000 90.0000 92.0000 93.0000	2 1 200 50	1 1 2 1
TAURONPE	9,1140	12:12	2	9.48	-3.72 %	1325	9.1780	9.1840	1288	1 048	9 754	[+]
TPE	9.10 9.61	8.5320 10.4250	12:12 12:12 12:12 12:12	46 188 360 5	9,1100 9,1100 9,1100 9,1100	1 4 1 1	878 2709 878 2000	9.1720 9.1700 9.1680 9.1640	9.1860 9.1880 9.1900 9.1920	651 1138 651 2035	1 2 1 2
TENDERHUT	5,9400	09:21	5	5.94	0.68 %	40	5.9000	5.9200	40	0	1	[+]
THG	5.94 5.94	5.3600 6.5200	09:20 09:20 09:20 09:05	5 5 5 140	5,9400 5,9400 5,9400 5,9400	2 1 1 1	380 40 40 40	5.8800 5.8600 5.8400 5.8200	5.9400 5.9600 5.9800 6.0000	390 50 50 320	2 1 1 2
TERMOREX	0,6800	10:57	37	0.68	-2.86 %	2401	0.6800	0.7000	215	0	0	[+]
TRR	0.68 0.68	0.6150 0.7450	10:56 10:56 09:30 15:52	47 37 84 285	0,6800 0,6800 0,6800 0,7000	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	500 500 2701 11000	1 1 2 2
TESGAS	1,9250	10:17	171	1.93	-0.26 %	1650	1.9150	1.9250	530	3	5	[+]
TSG	1.93 1.93	1.7400 2.1200	09:00 09:00 09:00 09:00	125 1851 349 51	1,9300 1,9300 1,9300 1,9300	1 1 1 1	700 172 100 700	1.9100 1.9000 1.8950 1.8900	1.9300 1.9400 1.9650 1.9700	1651 5155 1000 10000	1 1 1 1
TEXT	41,6000	12:10	94	39.20	6.61 %	46	41.8200	41.8600	10	84	3 498	[+]
TXT	39.20 42.46	35.2800 43.1200	12:10 12:10 12:10 12:09	20 4 8 32	41,6000 41,6000 41,4200 41,5200	1 1 1 3	20 13 200 619	41.6600 41.6000 41.4400 41.4200	41.8800 41.9000 41.9200 41.9600	65 115 6 36	2 3 1 2
TORPOL	70,4000	12:12	30	71.60	-1.95 %	62	70.1000	70.7000	52	10	709	[+]
TOR	70.10 72.50	64.5000 78.7000	12:12 12:12 12:12 12:12	3 10 16 25	70,1000 70,1000 70,1000 70,1000	5 1 2 2	228 260 236 711	70.0000 69.9000 69.8000 69.6000	70.8000 71.1000 71.2000 71.3000	92 66 167 211	2 2 1 1
TOYA	9,4300	12:12	11	9.45	-0.21 %	107	9.4700	9.4800	49	38	357	[+]
TOA	9.35 9.68	8.5100 10.3800	12:11 12:09 12:08 12:01	1 1 600 286	9,5500 9,5500 9,5400 9,5400	1 1 2 1	150 100 249 1377	9.4500 9.4400 9.4200 9.4100	9.4900 9.5000 9.5600 9.5700	4373 191 30 746	2 1 1 1
TRAKCJA	3,9200	12:09	621	3.85	0.77 %	473	3.9400	3.9600	1961	48	189	[+]
TRK	3.84 4.05	3.4650 4.2250	12:09 12:09 12:05 12:02	818 782 790 216	3,9600 3,9550 3,9300 3,9400	1 1 1 3	168 300 3152 9100	3.9300 3.9200 3.9100 3.9000	3.9800 3.9850 3.9900 3.9950	3936 999 5000 462	2 1 1 1
TRANSPOL	15,4000	12:11	500	15.20	1.99 %	689	15.4500	15.6000	523	17	274	[+]
TRN	15.20 16.20	13.7000 16.7000	11:57 11:54 11:36 11:35	100 3 65 25	15,4500 15,5500 15,5500 15,6000	3 1 1 4	1504 132 289 476	15.4000 15.2500 15.2000 15.1000	15.7500 15.8000 15.8500 15.9000	1089 486 2154 17349	2 2 5 4
TSGAMES	107,4000	12:12	4	108.10	0.00 %	375	108.8000	109.2000	40	14	1 522	[+]
TEN	107.30 109.70	97.3000 118.9000	12:07 12:07 12:06 12:06	33 60 40 71	107,3000 107,4000 107,3000 107,3000	3 1 1 1	125 49 10 201	108.7000 108.6000 108.5000 108.4000	109.3000 109.4000 109.6000 109.7000	76 118 486 59	3 2 5 3
ULMA	61,0000	11:00	1	64.00	0.00 %	10	59.0000	61.0000	124	0	0	[+]
ULM	61.00 64.00	58.0000 70.0000	09:01 16:19 16:19 14:30	1 125 35 32	64,0000 61,0000 61,0000 60,5000	2 1 2 1	164 1 17 77	58.5000 58.0000 57.0000 56.0000	64.0000 64.5000 65.0000 66.0000	49 813 75 40	1 3 1 1
ULTGAMES	13,7500	11:19	10	13.60	0.00 %	6	13.6000	13.7000	20	1	13	[+]
ULG	13.60 13.75	12.2500 14.9500	11:17 11:17 11:06 11:06	13 1 453 250	13,6000 13,6000 13,7500 13,7500	1 2 2 1	30 101 137 3	13.4500 13.4000 13.3500 13.3000	13.8000 13.9000 14.2500 14.3000	132 71 150 275	1 1 1 1
UNIBEP	14,9800	12:06	1	14.90	-0.13 %	16	14.7800	14.9400	67	6	92	[+]
UNI	14.70 15.00	13.4200 16.3800	12:03 12:03 12:03 11:51	31 40 42 10	14,9800 14,9800 14,9800 14,9400	1 2 4 6	40 272 3042 306	14.7600 14.7400 14.7200 14.7000	14.9600 15.0000 15.0400 15.1000	14 112 143 42	1 1 1 2
UNICREDIT	277,8000	12:03	25	281.35	0.00 %	1000	274.8000	277.3500	1000	0	120	[+]
UCG	277.80 281.35	253.2500 309.4500	12:03 11:44 09:57 16:29	369 1 36 13	278,0000 278,0000 281,3500 277,8000	1 1 1 1	13 5 10 60	273.3000 269.0000 260.0000 26.0000	282.0000 290.0000 294.0000 304.0000	10 79 20 10	1 1 1 1
UNIMOT	158,8000	12:06	9	157.60	1.15 %	18	158.8000	159.0000	939	3	473	[+]
UNT	157.00 159.00	142.0000 173.2000	12:05 12:05 12:05 12:00	6 1 30 73	158,8000 158,8000 158,8000 158,8000	1 6 1 1	10 114 176 99	158.2000 158.0000 157.8000 157.6000	159.2000 159.4000 159.6000 159.8000	175 29 30 856	1 2 1 4
URTESTE	44,1000	11:04	5	43.70	0.92 %	45	44.1000	44.3000	29	0	4	[+]
URT	43.70 44.10	39.4000 48.0000	10:14 09:55 09:55 09:26	2 56 2 1	44,1000 44,0000 44,0000 43,9000	1 1 1 1	9 48 180 20	44.0000 43.7000 43.1000 42.0000	44.4000 44.5000 44.6000 44.7000	15 23 20 30	1 1 1 1
VERCOM	126,4000	12:09	3	125.00	1.12 %	6	126.6000	126.8000	95	2	234	[+]
VRC	125.00 130.00	112.6000 137.4000	12:08 12:08 11:51 11:37	5 1 10 2	126,8000 127,0000 127,0000 127,0000	1 3 1 2	72 84 1 54	126.2000 126.0000 125.8000 125.6000	127.0000 127.2000 127.4000 127.6000	153 3 2 2	3 2 1 1
VIGOSYS	530,0000	12:05	3	512.00	3.52 %	177	530.0000	534.0000	10	2	891	[+]
VGO	512.00 536.00	461.0000 562.0000	12:05 12:05 12:05 12:05	16 12 39 38	530,0000 530,0000 530,0000 530,0000	2 5 2 3	26 50 16 198	528.0000 526.0000 522.0000 520.0000	536.0000 538.0000 540.0000 546.0000	22 27 500 18	2 3 1 3
VINDEXUS	13,8500	10:34	1	13.90	-3.15 %	201	13.7000	13.8000	1099	7	103	[+]
VIN	13.55 14.00	12.5500 15.2500	10:26 10:26 10:07 09:35	44 2 325 1	13,6500 13,7000 13,8500 13,9000	1 1 4 5	346 1 1711 1094	13.6500 13.6000 13.5500 13.5000	13.8500 13.9000 13.9500 14.0000	483 941 2 578	1 1 1 1
VIVID	0,6050	11:56	20	0.60	-0.82 %	67	0.6030	0.6130	20	10	6	[+]
VVD	0.60 0.62	0.5400 0.6600	11:26 11:26 11:26 11:26	5010 31 500 20	0,6000 0,6000 0,6010 0,6010	2 2 1 1	4371 5490 2000 2000	0.6020 0.6000 0.5980 0.5930	0.6140 0.6150 0.6160 0.6170	271 1213 20 1414	4 7 1 1
VOTUM	49,2000	12:12	40	49.60	-1.01 %	1	49.3500	49.4000	340	8	408	[+]
VOT	49.00 49.90	44.6500 54.5000	12:11 12:11 12:11 12:11	3 51 2 51	49,2000 49,2000 49,2000 49,2000	4 7 1 2	381 4910 238 1988	49.1000 49.0000 48.9500 48.9000	49.4500 49.7000 49.8000 49.8500	6 10 2146 619	1 1 7 11
VOXEL	98,8000	12:08	1	100.00	-1.10 %	10	98.6000	98.9000	273	11	1 142	[+]
VOX	98.40 101.00	90.0000 110.0000	12:03 12:01 12:01 11:56	10 1 3 8	98,5000 98,5000 98,5000 98,5000	4 3 2 3	160 65 11 88	98.5000 98.4000 98.3000 98.2000	99.0000 99.2000 99.4000 99.5000	84 419 20 221	1 3 1 1
VRGSA	5,2200	12:12	19	5.26	-0.76 %	3860	5.2400	5.2600	1457	14	71	[+]
VRG	5.20 5.28	4.7400 5.7800	12:12 12:05 11:52 11:51	127 95 11 300	5,2200 5,2400 5,2400 5,2600	1 4 2 1	519 4404 2350 600	5.2200 5.2000 5.1800 5.1600	5.2800 5.3000 5.3200 5.3400	3589 4492 7775 58150	1 5 5 4
WARIMPEX	2,2600	11:52	69	2.26	-1.74 %	1000	2.2800	2.3100	347	1	2	[+]
WXF	2.26 2.31	2.0400 2.4800	11:52 11:20 10:28 10:28	104 201 399 97	2,2700 2,2700 2,3100 2,3000	3 4 2 1	304 6610 2703 2000	2.2600 2.2500 2.2400 2.2300	2.3200 2.3300 2.3400 2.3500	100 1750 1083 1000	1 2 2 1
WASKO	8,2600	12:05	3	8.44	-2.13 %	22	8.1600	8.2000	1468	39	326	[+]
WAS	8.00 8.44	7.6000 9.2800	12:00 12:00 12:00 12:00	579 62 62 96	8,3400 8,3200 8,3200 8,3000	1 1 1 1	154 95 58 398	8.1400 8.1200 8.1000 8.0600	8.2800 8.3000 8.3200 8.3400	181 1085 47 727	1 3 1 3
WAWEL	778,0000	11:40	1	786.00	-0.26 %	8	780.0000	786.0000	8	0	21	[+]
WWL	778.00 786.00	708.0000 864.0000	10:34 09:45 09:20 09:17	3 1 1 3	784,0000 784,0000 784,0000 778,0000	4 2 3 2	46 9 47 3	778.0000 776.0000 774.0000 772.0000	788.0000 792.0000 794.0000 796.0000	12 1 10 1	2 1 1 1
WIELTON	5,5100	12:10	200	5.43	1.10 %	924	5.4800	5.5200	2665	25	136	[+]
WLT	5.43 5.56	4.8900 5.9700	12:08 12:08 12:08 12:05	1940 7 53 25	5,5000 5,5100 5,5100 5,5100	3 3 6 5	2012 107 6553 258	5.4700 5.4600 5.4500 5.4400	5.5300 5.5400 5.5500 5.5600	2500 599 120 740	1 2 1 3
WIKANA	7,7000	10:50	1	7.40	0.65 %	432	7.4000	7.7000	989	1	11	[+]
WIK	7.40 7.70	6.7000 8.1000	10:50 09:05 09:00 14:05	432 1 1030 1	7,6500 7,6500 7,4000 7,6500	1 1 1 2	1040 1000 410 2	7.3500 7.3000 7.2500 7.2000	8.0000 8.1000 8.3000 8.3500	1041 201 700 2937	2 1 2 2
WIRTUALNA	58,2000	12:10	46	58.20	0.34 %	304	58.2000	58.3000	1424	20	1 184	[+]
WPL	58.10 58.40	52.4000 64.0000	12:09 12:09 12:09 12:09	64 129 214 23	58,1000 58,1000 58,1000 58,1000	9 11 5 5	27933 3967 1565 1550	58.1000 58.0000 57.9000 57.8000	58.4000 58.5000 58.6000 58.7000	4660 1951 4720 139	9 13 9 4
WITTCHEN	16,0200	12:07	264	15.98	0.25 %	9	15.9600	15.9900	27	3	40	[+]
WTN	15.98 16.23	14.3900 17.5700	12:07 12:07 12:07 12:07	1 30 1 1	16,0200 16,0300 16,0300 16,0400	2 2 1 1	50 108 15 30	15.9500 15.9400 15.9200 15.9100	16.0000 16.0300 16.0900 16.1000	1132 5 64 241	2 1 3 4
WOODPCKR	2,8400	11:44	1	2.84	-0.35 %	585	2.7800	2.8400	3330	5	13	[+]
WPR	2.77 2.85	2.5600 3.1200	10:42 10:42 10:42 10:42	371 20 300 559	2,7700 2,8000 2,8000 2,8000	1 1 1 2	629 5 1500 570	2.7700 2.7500 2.7400 2.7200	2.8500 2.8700 2.9000 2.9400	5870 200 25 5	2 1 2 1
XPLUS	2,4600	09:56	109	2.42	1.65 %	550	2.4200	2.4800	8	2	4	[+]
XPL	2.42 2.46	2.1800 2.6600	09:52 09:15 09:15 09:15	150 542 90 168	2,4200 2,4600 2,4600 2,4400	1 1 1 2	7000 3175 581 244	2.4000 2.3800 2.3200 2.3100	2.5000 2.5200 2.5600 2.5800	8248 200 200 150	1 1 1 1
XTB	98,1400	12:12	1	102.88	-3.78 %	118	97.3600	97.4000	207	328	32 514	[+]
XTB	97.35 102.88	92.6000 113.1600	12:12 12:12 12:12 12:12	1 4 59 118	98,1100 98,0800 98,0600 98,0600	3 3 2 5	136 178 83 39	97.3500 97.3200 97.3100 97.3000	97.4100 97.4200 97.4300 97.4400	776 25 100 81	2 1 1 1
XTPL	62,0000	12:09	60	59.90	4.91 %	13	61.3000	62.0000	13	2	97	[+]
XTP	59.90 63.00	54.0000 65.8000	12:09 12:09 12:09 12:09	29 5 9 95	62,1000 62,1000 62,6000 62,6000	1 1 2 1	100 5 129 20	61.2000 61.0000 60.9000 60.7000	62.4000 62.5000 62.6000 62.7000	29 6 6 38	3 1 1 3
YARRL	5,3800	11:55	27	5.38	0.00 %	200	5.4000	5.4200	303	0	2	[+]
YRL	5.38 5.42	4.8500 5.9000	11:55 11:55 09:37 09:36	73 50 6 6	5,3800 5,4000 5,4200 5,4200	1 1 3 1	323 1 171 100	5.3800 5.3600 5.3400 5.3200	5.4400 5.4800 5.5000 5.5200	320 179 60 120	5 3 1 2
ZABKA	22,9700	12:12	11	23.20	-0.69 %	2276	23.0700	23.0800	5365	2 272	51 988	[+]
ZAB	22.55 23.37	20.8800 25.5200	12:12 12:12 12:12 12:12	82 562 116 731	22,9700 22,9700 22,9700 22,9800	2 16 1 4	437 20190 754 2916	23.0600 23.0500 23.0400 23.0300	23.0900 23.1000 23.1100 23.1200	391 2557 2680 2301	1 5 3 2
ZAMET	0,8280	12:02	47	0.82	0.00 %	472	0.8160	0.8280	623	7	6	[+]
ZMT	0.81 0.83	0.7360 0.8960	11:43 11:16 11:02 10:48	3000 12 1811 4	0,8200 0,8280 0,8280 0,8280	1 1 3 2	5000 52 11000 203	0.8140 0.8120 0.8100 0.8060	0.8300 0.8320 0.8340 0.8360	3892 2500 4050 2030	4 1 2 2
ZEPAK	18,3800	12:04	80	18.34	0.22 %	10	18.4000	18.5600	19	2	35	[+]
ZEP	18.32 18.80	16.5200 20.1500	11:59 11:53 11:49 11:49	32 10 9 100	18,3800 18,3800 18,3600 18,3800	1 3 2 1	179 352 50 100	18.3800 18.3600 18.3200 18.2800	18.5800 18.6000 18.7600 18.7800	135 444 228 100	2 2 2 1
ZREMB	9,1500	12:06	67	9.24	-1.51 %	426	9.0900	9.1400	78	12	109	[+]
ZRE	9.03 9.24	8.3200 10.1600	12:06 12:00 11:55 11:55	248 5 31 100	9,1500 9,2100 9,1800 9,1800	2 2 1 1	160 197 210 400	9.0800 9.0500 9.0400 9.0300	9.1500 9.2000 9.2100 9.2200	500 1500 36 218	1 1 1 1
ZUE	12,8500	12:08	200	13.05	-1.91 %	70	12.8000	12.9000	305	8	106	[+]
ZUE	12.75 13.05	11.7500 14.3500	11:41 11:41 10:38 10:37	18 91 1 118	13,0000 13,0000 12,9500 12,7500	3 3 3 7	1443 2552 1145 2843	12.7500 12.7000 12.6500 12.6000	12.9500 13.0000 13.0500 13.1000	497 545 78 220	3 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	129124.8	+0.48%	13:27
WIG20	3500.7	+0.37%	13:42
WIG20 Fut	3445.0	+0.38%	13:26
WIG20USD	962.9	+0.18%	13:27
mWIG40	9020.8	+0.90%	13:27
sWIG80	30645.0	-0.18%	13:27

Notowania Świat
US BlueChip	49499.3	-0.31%	05-01
S&P500 Fut	7246.5	-0.16%	13:32
Nikkei	59513.1	+0.38%	05-01
DAX	24280.8	-0.05%	13:26
Ropa WTI	105.1	+3.14%	13:42
Złoto	4556.7	-1.16%	13:42

Notowania Waluty
EUR/PLN	4.25669	+0.29%	13:42
CHF/PLN	4.63930	+0.13%	13:42
USD/PLN	3.63810	+0.45%	13:42
EUR/USD	1.17003	-0.17%	13:42
GBP/USD	1.35414	-0.23%	13:42
USD/JPY	157.149	+0.05%	13:42

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

Wzrosty	Spadki	Staty
OPTEAM	4.88	23.86%
RAFAMET	55.60	17.30%
ORCOGROUP	4.00	16.28%
APSENERGY	4.10	7.89%
ARTIFEX	22.90	7.51%
Więcej ...
IFCAPITAL	0.25	-95.25%
COMPREMUM	1.19	-15.00%
MOSTALWAR	4.45	-11.71%
DMGROUP	2.19	-8.75%
SYNTHAVERSE	3.07	-6.97%
Więcej ...
Rośnie:		134 Spółek
Bez zmian:		53 Spółek
Spada:		166 Spółek
Obrót:		814,080,573 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