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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4300	17:00	520	2.41	0.41 %	4480	2.4300	2.4800	747	27	66	[+]
06N	2.41 2.53	2.1700 2.6500	17:00 17:00 17:00 17:00	2000 525 2000 934	2,4300 2,4300 2,4300 2,4300	3 3 11 1	5308 823 2067 20	2.4200 2.4100 2.4000 2.3900	2.4900 2.5200 2.5300 2.5400	2000 3250 24 1840	1 3 1 5
11B	164,0000	17:00	45	166.50	-1.50 %	188	164.0000	165.0000	10	15	2 426	[+]
11B	162.20 169.50	149.9000 183.1000	17:00 17:00 17:00 17:00	10 1 4 21	164,0000 164,0000 164,0000 164,0000	1 1 3 1	16 21 297 23	163.0000 162.7000 162.5000 162.3000	165.2000 165.8000 165.9000 166.0000	20 10 10 101	1 1 1 2
3RGAMES	0,6800	17:02	250	0.71	-2.86 %	50	0.6720	0.6800	292	174	121	[+]
3RG	0.66 0.74	0.6400 0.7800	17:00 16:25 16:09 16:09	255 78 125 4246	0,6800 0,6920 0,6920 0,6700	1 3 4 4	4254 15814 5323 5125	0.6700 0.6640 0.6620 0.6600	0.6920 0.6980 0.7000 0.7100	2000 330 15000 10333	1 1 2 2
4MASS	4,2500	16:38	2	4.25	1.19 %	894	4.2000	4.2500	4708	5	20	[+]
4MS	4.20 4.25	3.8250 4.6750	16:12 15:37 15:37 15:31	400 88 12 390	4,2000 4,2500 4,2450 4,2350	1 1 4 1	763 100 960 70	4.1950 4.1800 4.1500 4.1200	4.2700 4.2850 4.3000 4.3250	1680 7 700 170	1 1 2 1
ABPL	123,8000	17:00	20	124.80	-0.80 %	13	122.8000	123.8000	10	3	324	[+]
ABE	122.80 125.00	112.4000 137.2000	17:00 17:00 17:00 17:00	1 1 13 3	123,8000 123,8000 123,8000 123,8000	4 3 2 5	151 117 113 44	122.6000 122.4000 122.2000 122.0000	124.0000 124.2000 124.4000 124.6000	24 25 82 197	1 2 2 3
ACAUTOGAZ	21,7000	15:08	300	21.60	-0.46 %	706	21.7000	21.8000	106	1	24	[+]
ACG	21.60 21.80	19.4500 23.7000	13:20 11:32 11:32 11:32	200 70 200 30	21,7000 21,7000 21,7000 21,7000	1 5 2 1	200 1014 8 3	21.6000 21.5000 21.4000 21.3000	21.9000 22.0000 22.1000 22.2000	241 201 56 60	4 4 2 1
ACTION	28,9000	16:48	156	29.50	-0.34 %	414	28.9000	28.9500	1	8	241	[+]
ACT	28.90 29.65	26.5500 32.4500	16:48 16:48 16:48 16:48	19 1 19 1	28,9000 28,9000 28,9500 28,9500	2 2 2 2	20 20 5 5	28.8500 28.8000 28.7500 28.7000	29.0000 29.0500 29.1000 29.1500	1 1 20 120	1 1 2 2
ADIUVO	0,5920	16:47	2	0.60	-0.67 %	1387	0.5700	0.5920	3114	18	10	[+]
ADV	0.56 0.60	0.5380 0.6540	14:23 13:59 13:53 13:53	50 500 1360 540	0,5700 0,5700 0,5680 0,5680	2 2 2 1	2567 3050 7503 3200	0.5680 0.5540 0.5500 0.5440	0.5940 0.5960 0.5980 0.6100	2051 686 3460 1228	1 1 3 2
AGORA	8,6000	16:25	31	8.42	0.00 %	200	8.4600	8.5800	255	30	257	[+]
AGO	8.42 8.64	7.5800 9.2600	16:25 16:24 15:45 15:12	9 26 51 311	8,5000 8,5000 8,5000 8,4600	3 4 1 2	989 2905 146 202	8.4200 8.4000 8.3800 8.3400	8.6400 8.6600 8.6800 8.7200	150 340 100 402	1 3 1 3
AGROTON	4,7950	16:22	950	4.80	0.00 %	50	4.7950	4.8000	3391	3	15	[+]
AGT	4.80 4.80	4.3200 5.2700	16:19 14:29 14:15 11:18	1093 1 17 500	4,7950 4,7950 4,7950 4,8000	1 1 1 1	6 1 237 50	4.7300 4.7250 4.7200 4.7150	4.8550 4.8900 4.9150 4.9400	26 20 20 20	2 1 1 1
AIGAMES	0,8360	17:00	2	0.84	1.70 %	2913	0.8000	0.8360	3953	0	0	[+]
ALG	0.83 0.84	0.7540 0.9180	15:48 09:13 16:43 12:20	40 2 20 16	0,8340 0,8360 0,8220 0,8220	1 1 1 1	10 1300 10 500	0.7800 0.7700 0.7660 0.7640	0.8380 0.8500 0.8700 0.8760	6996 1200 150 6890	1 1 1 1
AILLERON	16,8600	16:48	3	16.90	-0.24 %	772	16.8600	17.0600	29	3	50	[+]
ALL	16.80 17.30	15.2200 18.5800	16:48 16:47 16:47 16:47	17 8 3 1	16,8600 16,8600 16,8600 16,8800	2 2 1 1	84 150 1012 25	16.8400 16.8200 16.8000 16.7800	17.0800 17.1400 17.1600 17.2000	2 20 64 100	1 1 2 1
AIRWAY	0,3060	17:00	135	0.31	-0.16 %	14350	0.3000	0.3060	4865	238	71	[+]
AWM	0.29 0.31	0.2790 0.3410	17:00 17:00 16:48 16:01	865 2999 650 1000	0,3060 0,3060 0,3000 0,3005	1 1 1 1	5000 286 200 5000	0.2980 0.2925 0.2920 0.2870	0.3065 0.3070 0.3090 0.3100	1820 13939 4465 4478	1 2 1 1
ALIOR	120,9500	17:01	240	122.75	0.96 %	94	120.9000	120.9500	130	284	34 180	[+]
ALR	118.40 122.90	110.5000 135.0000	17:00 17:00 17:00 17:00	20 69 41 88	120,9500 120,9500 120,9500 120,9500	2 2 2 2	318 1092 137 67	120.8500 120.8000 120.7500 120.7000	121.0000 121.0500 121.2500 121.3000	1040 686 883 1400	4 1 1 3
ALLEGRO	30,3650	17:04	554	30.30	0.55 %	2786	30.3500	30.3650	151	2 655	80 667	[+]
ALE	30.10 30.60	27.2700 33.3300	17:04 17:04 17:00 17:00	277 323 493 509	30,3650 30,3650 30,3650 30,3650	1 1 1 4	2089 2090 100 5401	30.3350 30.3200 30.3100 30.3000	30.3700 30.3750 30.3800 30.3850	5018 668 2123 1664	2 2 2 2
ALTA	1,6500	11:12	184	1.65	0.00 %	4	1.5950	1.6500	172	0	1	[+]
AAT	1.59 1.65	1.4850 1.8150	11:12 11:12 09:26 09:26	2 2 1 105	1,6350 1,6350 1,5900 1,5900	2 1 1 3	2597 862 4988 7279	1.5900 1.5850 1.5800 1.5500	1.6550 1.6600 1.6700 1.6800	688 1204 3164 4465	1 1 1 1
ALTUSTFI	2,7300	09:49	1	2.67	0.00 %	380	2.6700	2.7200	1	0	0	[+]
ALI	2.67 2.73	2.4100 2.9300	09:49 09:49 09:49 09:00	1 1 1 8	2,7200 2,7100 2,7000 2,6700	1 4 2 1	6200 6509 505 500	2.6600 2.6500 2.6400 2.6300	2.7300 2.7500 2.7600 2.7700	1496 494 2 500	1 4 2 1
AMBRA	19,1600	17:00	19	19.00	1.81 %	20	19.0600	19.1600	3058	8	150	[+]
AMB	18.96 19.48	17.1000 20.9000	17:00 16:45 16:36 16:32	1 26 4 88	19,1600 19,1600 19,1600 19,1600	1 2 2 2	300 1028 60 62	19.0400 19.0000 18.9600 18.9000	19.2800 19.3400 19.3600 19.3800	10 1000 719 29	1 1 2 2
AMICA	52,0000	17:00	70	51.70	0.58 %	26	51.5000	52.0000	782	18	947	[+]
AMC	51.40 53.20	46.5500 56.8000	17:00 17:00 17:00 16:36	20 12 14 10	52,0000 52,0000 52,0000 51,9000	2 4 3 13	234 19 234 666	51.4000 51.3000 51.2000 51.1000	52.2000 52.3000 52.5000 52.7000	342 80 1 34	2 1 1 1
AMREST	11,5400	17:00	600	11.74	-0.69 %	3040	11.5400	11.5800	39	51	592	[+]
EAT	11.54 11.84	10.5800 12.9000	17:00 17:00 17:00 17:00	33 1533 19 671	11,5400 11,5400 11,5400 11,5400	4 4 2 2	559 2503 252 4000	11.5200 11.5000 11.4400 11.4200	11.6400 11.7600 11.7800 11.8400	353 12 130 266	1 2 2 3
ANSWEAR	18,9400	17:00	6	19.38	-2.37 %	797	18.9400	19.0000	724	9	170	[+]
ANR	18.52 19.38	17.4600 21.3000	17:00 17:00 17:00 16:46	50 94 2 51	18,9400 18,9400 18,9400 18,9400	1 1 3 6	5 80 229 4092	18.8200 18.8000 18.7600 18.7400	19.1000 19.1200 19.1400 19.1800	67 20 30 204	1 1 2 1
APATOR	26,1500	17:00	9	25.60	2.55 %	19	25.7000	26.1500	50	46	1 146	[+]
APT	24.05 26.15	23.0500 28.1500	17:00 17:00 17:00 17:00	2 685 89 105	26,1500 26,1500 26,1500 26,1500	1 1 1 1	41 57 57 111	25.6000 25.4500 25.3500 25.3000	26.2000 26.3000 26.3500 26.4000	96 45 2 172	2 1 1 2
APLISENS	18,0000	17:00	2	17.85	1.12 %	263	17.6500	18.0000	1389	0	7	[+]
APN	17.70 18.00	16.1000 19.6000	14:37 14:06 14:06 14:06	48 99 29 48	17,7000 17,7000 17,7000 17,7000	2 1 2 1	214 400 810 1	17.5000 17.4500 17.4000 17.3500	18.1500 18.2000 18.4000 18.6000	218 210 1330 100	3 2 3 1
APSENERGY	3,8000	16:44	19	3.20	18.01 %	2742	3.7300	3.7600	150	414	1 485	[+]
APE	3.20 3.99	3.1700 3.9900	16:44 16:44 16:44 16:44	1731 265 500 696	3,7300 3,7400 3,7400 3,7400	3 6 1 1	1820 4657 4 1500	3.7200 3.7000 3.6900 3.6600	3.7800 3.7900 3.8000 3.8400	250 1859 4978 500	1 2 1 1
ARCHICOM	54,6000	17:00	8	54.80	0.74 %	71	53.8000	54.6000	10	1	44	[+]
ARH	53.00 55.20	49.4000 60.2000	16:39 16:16 16:16 16:09	1 28 2 26	55,2000 55,0000 55,0000 53,8000	1 1 1 1	28 20 100 62	53.6000 53.4000 53.2000 53.0000	55.2000 55.4000 55.8000 56.4000	99 200 150 99	1 1 1 1
ARCTIC	7,0000	17:02	1000	7.15	-2.10 %	42	6.9900	7.0000	842	77	543	[+]
ATC	6.98 7.29	6.4400 7.8600	17:00 17:00 17:00 17:00	40 96 91 4	7,0000 7,0000 7,0000 7,0000	9 2 4 1	1231 241 1052 800	6.9800 6.9700 6.9600 6.9500	7.0100 7.0200 7.0400 7.0500	150 90 874 200	1 1 1 1
ARLEN	30,7000	17:00	3	31.30	-0.97 %	100	30.6000	31.4000	500	4	119	[+]
ARL	30.70 32.00	28.2000 34.4000	16:46 16:46 16:45 16:45	100 40 96 1	30,8000 30,8000 31,0000 31,1000	1 2 4 2	200 145 132 85	30.5500 30.5000 30.3000 30.2000	31.5000 31.6500 31.7000 31.7500	122 41 52 99	1 1 1 1
ARTIFEX	20,9000	17:00	27	20.30	4.50 %	1	20.8000	20.9000	1383	17	351	[+]
ART	20.30 21.40	18.2800 22.3000	17:00 16:49 16:47 16:44	417 1 193 185	20,9000 20,8500 20,5500 20,5000	1 3 1 2	645 838 60 855	20.5500 20.5000 20.3500 20.2000	21.0000 21.0500 21.1500 21.2000	200 288 106 112	1 2 1 1
ASBIS	63,5000	17:00	20	62.40	1.76 %	4	63.4500	63.5000	5510	217	13 878	[+]
ASB	62.15 64.75	56.2000 68.6000	17:00 17:00 17:00 17:00	2 2 2 2	63,5000 63,5000 63,5000 63,5000	2 2 1 2	4 4 110 4	63.3500 63.2500 63.2000 63.1500	63.8000 63.9000 63.9500 64.0000	120 843 3130 824	1 2 1 3
ASMGROUP	0,2980	17:00	17315	0.27	9.96 %	8634	0.2980	0.2990	21800	801	230	[+]
ASM	0.27 0.30	0.2440 0.2980	17:00 17:00 17:00 17:00	6000 10000 4550 3811	0,2980 0,2980 0,2980 0,2980	1 2 1 1	7000 13450 1425 2000	0.2840 0.2830 0.2820 0.2810	0.3000 0.3020 0.3060 0.3080	62188 10000 10000 10000	5 1 1 1
ASSECOBS	82,6000	17:00	2	83.60	-0.96 %	617	80.8000	82.6000	395	2	144	[+]
ABS	79.20 83.60	75.4000 91.8000	16:49 16:49 15:53 15:51	1 3 7 3	82,6000 82,6000 82,8000 82,8000	1 1 1 2	70 2 15 6	80.6000 80.2000 79.6000 79.4000	82.8000 83.4000 83.6000 84.2000	71 123 130 8	3 1 3 1
ASSECOPOL	186,4000	17:01	101	191.75	-2.05 %	1000	186.4000	186.6000	76	141	26 520	[+]
ACP	186.40 192.25	172.6000 210.9000	17:00 17:00 17:00 17:00	7 499 52 41	186,4000 186,4000 186,4000 186,4000	2 1 3 3	76 1 2318 16	186.3000 186.2000 186.1500 186.0500	186.7000 186.7500 186.8000 186.9000	23 59 1577 31	1 1 2 2
ASSECOSEE	61,1000	17:00	2	60.50	1.50 %	20	61.1000	61.3000	114	11	649	[+]
ASE	59.60 61.10	54.5000 66.5000	17:00 17:00 17:00 17:00	1 174 37 20	61,1000 61,1000 61,1000 61,1000	1 1 1 8	985 2 20 229	60.0000 59.9000 59.8000 59.6000	61.6000 62.0000 62.5000 62.7000	264 5 90 20	4 1 2 2
ASTARTA	49,1000	17:04	27	48.00	1.87 %	100	49.1000	49.4000	80	13	651	[+]
AST	48.00 49.65	43.2000 52.8000	17:04 17:00 17:00 17:00	67 7 23 30	49,1000 49,1000 49,1000 49,1000	1 1 2 1	2 22 303 111	48.9000 48.8500 48.8000 48.5000	49.5000 49.8000 49.8500 49.9000	115 1000 2000 1022	1 1 2 2
ATAL	60,0000	17:01	40	59.90	0.84 %	484	58.8000	60.0000	207	3	189	[+]
1AT	58.80 60.00	54.0000 65.8000	17:00 17:00 17:00 17:00	42 20 100 523	60,0000 60,0000 60,0000 60,0000	1 7 2 2	8 134 93 240	58.6000 58.5000 58.4000 58.3000	60.2000 60.3000 60.5000 60.6000	247 3 205 496	1 1 4 3
ATENDE	3,3200	17:00	276	3.41	0.00 %	724	3.3200	3.3800	917	7	22	[+]
ATD	3.30 3.41	3.0700 3.7500	17:00 16:45 16:45 16:19	579 1 30 40	3,3200 3,3500 3,3200 3,3500	1 5 2 1	933 5850 2768 500	3.3100 3.3000 3.2800 3.2600	3.3900 3.4000 3.4100 3.4500	2271 3240 450 44	1 1 1 1
ATLANTAPL	18,0000	17:00	69	18.05	-1.64 %	271	18.0000	18.6000	420	2	35	[+]
ATP	18.00 18.80	16.2500 19.8500	17:00 17:00 17:00 17:00	100 10 5 34	18,0000 18,0000 18,0000 18,0000	1 2 1 2	400 105 1 580	17.8500 17.5000 17.4500 17.4000	19.0500 19.1000 19.3000 19.4000	145 1 1 1	2 1 1 1
ATMGRUPA	4,0000	17:00	13	4.01	1.27 %	380	3.9400	4.0000	12798	15	60	[+]
ATG	3.94 4.01	3.6100 4.4100	17:00 16:48 16:48 16:48	123 183 14 167	4,0000 3,9700 3,9700 3,9700	1 2 2 5	89 2050 832 737	3.9300 3.9200 3.9100 3.9000	4.0100 4.0200 4.0300 4.0400	2220 2120 1225 472	2 2 1 1
ATREM	64,8000	17:00	10	62.40	3.85 %	65	64.8000	64.9000	297	14	901	[+]
ATR	62.40 65.20	56.2000 68.6000	17:00 17:00 17:00 17:00	80 8 12 5	64,8000 64,8000 64,8000 64,8000	1 2 1 6	125 7 30 214	64.6000 64.2000 64.1000 64.0000	65.0000 65.1000 65.2000 65.3000	596 75 598 386	3 2 4 3
AUTOPARTN	21,5000	17:04	200	22.50	-3.80 %	1915	21.5000	21.5500	174	102	2 238	[+]
APR	21.50 22.55	20.2500 24.7500	17:00 17:00 17:00 17:00	170 53 280 20	21,5000 21,5000 21,5000 21,5000	1 5 2 5	100 2350 744 2946	21.4500 21.4000 21.3500 21.3000	21.6000 21.6500 21.7000 21.7500	117 8 261 1116	2 2 4 4
BBIDEVNFI	5,4000	17:00	1	5.36	0.00 %	1687	5.3200	5.4000	403	1	7	[+]
BBD	5.32 5.40	4.8300 5.8800	16:20 14:45 14:11 13:02	2 567 504 130	5,3200 5,3400 5,3400 5,3400	1 2 2 1	2000 501 1251 1	5.3000 5.2800 5.2600 5.2200	5.4200 5.4400 5.4800 5.5000	308 3136 815 7662	1 1 2 1
BENEFIT	3 884,0000	17:02	9	3,820.00	2.37 %	89	3860.0000	3884.0000	58	3	12 887	[+]
BFT	3,816.00 3,912.00	3438.0000 4202.0000	17:00 17:00 17:00 17:00	1 6 3 1	3 884,0000 3 884,0000 3 884,0000 3 884,0000	1 1 5 1	10 18 30 20	3858.0000 3854.0000 3850.0000 3846.0000	3886.0000 3888.0000 3890.0000 3892.0000	4 16 5 6	1 1 1 1
BEST	29,6000	16:07	58	29.70	-0.34 %	346	29.2000	29.6000	261	4	111	[+]
BST	29.30 29.70	26.8000 32.6000	16:07 15:59 15:56 15:53	42 1 66 680	29,6000 29,3000 29,6000 29,3000	1 4 2 1	100 513 600 251	29.1000 29.0000 28.9000 28.8000	29.7000 29.8000 30.0000 30.2000	70 300 1365 74	2 3 5 1
BETACOM	5,2400	17:00	50	5.30	3.15 %	983	5.0600	5.2400	1504	2	10	[+]
BCM	5.06 5.30	4.7700 5.8200	15:33 15:33 15:15 12:35	17 201 2 1650	5,0600 5,0600 5,1800 5,0800	2 2 1 1	1670 1157 317 200	5.0400 5.0000 4.9800 4.9000	5.2600 5.3000 5.3600 5.4000	1398 497 5000 29	2 2 1 1
BIGCHEESE	5,4700	16:25	118	5.59	-0.73 %	22	5.4700	5.5400	200	13	72	[+]
BCS	5.47 5.60	5.0400 6.1400	16:25 16:25 16:25 16:25	427 300 129 144	5,4700 5,4800 5,4800 5,4900	1 2 2 6	6 420 832 2068	5.4600 5.4500 5.4200 5.4000	5.5500 5.5600 5.5800 5.5900	1101 500 1096 707	1 1 3 2
BIOCELTIX	86,8000	17:04	50	83.50	4.70 %	29	86.8000	86.9000	200	5	461	[+]
BCX	82.80 86.80	75.2000 91.8000	17:04 17:00 17:00 17:00	20 1 19 11	86,8000 86,8000 86,8000 86,8000	1 1 1 2	250 25 100 12	86.1000 85.8000 85.7000 85.6000	87.0000 87.4000 87.5000 87.9000	61 15 60 111	4 1 1 2
BIOMAXIMA	11,7400	17:00	2	11.68	0.51 %	212	11.6200	11.7400	188	2	28	[+]
BMX	11.54 11.76	10.5200 12.8400	17:00 17:00 16:41 16:30	1 8 3 186	11,7400 11,7400 11,7200 11,6200	3 2 2 3	213 172 250 266	11.6000 11.5800 11.5600 11.5400	11.7600 11.7800 11.8000 11.8200	1005 184 1069 50	2 3 3 1
BIOTON	4,1800	17:00	125	4.19	-0.12 %	1250	4.1500	4.1800	583	12	49	[+]
BIO	4.10 4.19	3.7700 4.6000	17:00 17:00 17:00 17:00	43 450 2 1000	4,1800 4,1800 4,1800 4,1800	1 1 1 3	68 40 143 452	4.1350 4.1150 4.1000 4.0950	4.1850 4.1900 4.1950 4.2000	4805 2200 1046 1997	5 3 2 5
BLOOBER	26,8000	17:00	1	27.20	-1.47 %	180	26.5500	26.8000	575	20	548	[+]
BLO	26.55 27.20	24.5000 29.9000	17:00 17:00 17:00 16:47	38 60 2 100	26,8000 26,8000 26,8000 26,8000	7 2 3 2	1958 1190 1210 291	26.5000 26.4500 26.4000 26.2000	26.9500 27.0000 27.0500 27.1500	211 1391 18 400	1 6 1 1
BNPPL	147,8000	17:00	51	146.20	1.09 %	18	147.8000	148.0000	52	12	1 790	[+]
BNP	144.60 149.00	131.6000 160.8000	17:00 17:00 17:00 17:00	1 43 31 46	147,8000 147,8000 147,8000 147,8000	1 2 2 1	34 118 150 132	147.0000 146.6000 146.2000 146.0000	148.6000 149.0000 149.2000 149.4000	38 299 231 51	1 2 2 2
BOGDANKA	23,8000	17:04	100	25.20	-4.23 %	60	23.7500	23.8000	223	152	3 670	[+]
LWB	23.55 25.20	22.7000 27.7000	17:04 17:02 17:02 17:00	46 101 30 110	23,8000 23,8000 23,8000 23,8000	7 5 7 20	1457 1249 820 8601	23.7000 23.6000 23.5500 23.5000	23.9000 23.9500 24.0000 24.0500	545 139 1495 255	1 5 3 1
BOOMBIT	6,3200	17:00	498	6.44	-1.25 %	334	6.3200	6.3800	169	9	57	[+]
BBT	6.32 6.44	5.8000 7.0800	17:00 16:32 16:22 16:14	9 2 759 20	6,3200 6,3800 6,3600 6,3400	3 1 4 1	849 10 480 1500	6.3000 6.2000 6.1000 6.0800	6.4000 6.4200 6.4400 6.4800	955 4277 3332 158	1 2 2 3
BORYSZEW	4,7800	17:00	126	4.50	7.78 %	5077	4.7650	4.7800	294	300	1 394	[+]
BRS	4.45 4.78	4.0500 4.9400	17:00 17:00 17:00 17:00	500 186 599 1809	4,7800 4,7800 4,7800 4,7800	1 1 3 1	2513 31 2036 160	4.7600 4.7300 4.6750 4.6700	4.7850 4.7900 4.7950 4.8000	4896 41 2409 3674	5 3 2 14
BOS	10,2000	17:00	23	10.20	0.00 %	1	10.1800	10.2200	613	21	212	[+]
BOS	10.10 10.28	9.1800 11.2200	16:49 16:49 16:49 16:45	1 1471 5 400	10,2000 10,2000 10,2200 10,2200	1 4 6 12	1 4 748 2425	10.1600 10.1400 10.1200 10.1000	10.2400 10.2600 10.2800 10.3000	1567 301 1947 1226	2 2 5 7
BOWIM	6,5400	16:08	20	6.42	0.62 %	476	6.5000	6.5400	1194	22	146	[+]
BOW	6.42 6.58	5.7800 7.0600	16:07 16:00 16:00 15:19	986 88 1912 20	6,5000 6,5000 6,5000 6,5600	1 2 1 3	200 450 250 1058	6.4800 6.4400 6.4200 6.4000	6.5600 6.5800 6.6000 6.6200	1326 5746 11300 240	2 2 2 1
BUDIMEX	687,6000	17:00	4	717.80	-2.36 %	50	687.6000	687.8000	6	23	15 686	[+]
BDX	684.20 720.00	646.2000 789.4000	17:00 17:00 17:00 17:00	42 1 99 211	687,6000 687,6000 687,6000 687,6000	2 2 3 2	27 4 66 54	687.4000 687.2000 687.0000 686.8000	689.2000 689.6000 689.8000 690.0000	78 358 15 140	1 1 1 2
BUMECH	20,5000	17:00	243	21.42	-4.21 %	523	20.3200	20.5000	2257	219	4 473	[+]
BMC	19.82 21.70	19.2800 23.5600	17:00 17:00 17:00 17:00	200 74 50 70	20,5000 20,5000 20,5000 20,5000	2 1 5 2	1394 3434 2790 3250	20.3000 20.2600 20.2000 20.1400	20.5200 20.6000 20.6600 20.7000	1250 402 200 265	1 4 1 2
CAPITAL	3,2200	17:04	10000	2.72	23.85 %	3339	3.2200	3.2400	4501	1 112	3 349	[+]
CPA	2.68 3.30	2.7000 3.3000	17:04 17:04 17:03 17:03	500 3161 500 10000	3,2200 3,2200 3,2200 3,2200	1 2 1 3	1180 1687 1062 8210	3.1800 3.1600 3.1000 3.0600	3.2600 3.2800 3.3000 3.3200	25284 15400 15232 500	6 6 8 1
CAPITEA	0,5680	17:01	170	0.58	0.71 %	11968	0.5540	0.5680	3182	318	181	[+]
CAP	0.55 0.59	0.5200 0.6320	17:00 17:00 17:00 17:00	1300 20 1830 850	0,5680 0,5680 0,5680 0,5680	1 2 1 2	10000 25000 10000 12050	0.5520 0.5500 0.5440 0.5420	0.5740 0.5760 0.5780 0.5800	4093 1800 5962 11630	2 1 1 4
CAPTORTX	80,6000	16:30	1	80.00	0.75 %	9	80.5000	80.6000	48	1	109	[+]
CTX	79.40 80.80	72.0000 88.0000	16:30 16:23 16:16 16:10	3 24 44 101	80,6000 80,6000 80,5000 80,4000	1 1 2 1	13 49 113 10	80.4000 80.2000 80.0000 79.7000	80.7000 81.0000 81.5000 81.6000	112 36 578 81	2 1 1 3
CASPAR	5,1000	17:00	2	5.10	2.00 %	10	4.8000	5.1000	283	0	0	[+]
CSR	5.10 5.15	4.6000 5.6000	09:02 09:02 17:00 13:39	2 2 353 313	5,1500 5,1000 5,0000 5,0000	1 1 1 1	100 3 9 15	4.7000 4.5200 4.5000 4.2000	5.1500 5.2000 5.2500 5.4000	10431 34 2 490	3 4 1 2
CAVATINA	13,9500	16:36	7	14.00	0.00 %	10	13.7500	13.9500	200	0	0	[+]
CAV	13.95 14.00	12.6000 15.4000	09:25 09:25 16:38 16:38	1 1 113 94	14,0000 14,0000 13,9500 13,9500	1 1 1 2	250 116 50 33	13.7000 13.6000 13.5500 13.5000	14.0000 14.0500 14.1000 14.2000	326 5 448 123	4 1 2 2
CDPROJEKT	279,9000	17:00	31	278.00	0.36 %	5314	279.9000	280.0000	1258	170	47 241	[+]
CDR	275.10 280.00	250.2000 305.8000	17:00 17:00 17:00 17:00	5 8 202 37	279,9000 279,9000 279,9000 279,9000	2 2 3 2	15 168 297 159	279.8000 279.7000 279.6000 279.5000	280.5000 280.7000 280.8000 280.9000	9 287 40 17	2 2 1 1
CDRL	7,8000	17:00	569	8.45	-4.29 %	461	7.8000	8.0000	942	20	159	[+]
CDL	7.70 8.45	7.6500 9.2500	17:00 16:37 16:37 16:36	427 8 2 15	7,8000 8,0000 8,0000 8,0000	3 1 2 2	682 30 1350 633	7.7500 7.7000 7.6500 7.5000	8.3000 8.4000 8.4500 8.5500	342 320 1248 150	1 1 1 1
CELTIC	1,7000	17:01	4500	1.70	-2.30 %	7200	1.7000	1.7400	2121	18	31	[+]
CPD	1.70 1.74	1.5300 1.8700	16:34 16:34 16:00 15:57	250 900 100 2	1,7000 1,7000 1,7000 1,6950	1 2 1 1	2 4 99 750	1.6900 1.6850 1.6800 1.6600	1.7500 1.7850 1.7900 1.8000	2029 2 1 14083	2 1 1 4
CEZ	209,8000	14:22	2	205.20	3.55 %	10	206.2000	210.0000	7	0	18	[+]
CEZ	205.20 209.80	184.7000 225.6000	13:33 12:10 10:57 10:27	1 1 19 1	209,8000 209,6000 209,6000 209,0000	1 3 1 1	15 14 3 8	203.4000 202.2000 202.0000 201.2000	213.0000 213.2000 214.8000 215.0000	22 12 7 27	3 1 1 2
CIGAMES	3,2800	17:04	1218	3.20	1.86 %	500	3.2550	3.2800	511	528	1 738	[+]
CIG	3.20 3.34	2.8800 3.5200	17:00 16:49 16:48 16:48	11 230 193 261	3,2800 3,2800 3,2650 3,2650	5 3 3 3	27785 10591 11284 1111	3.2500 3.2400 3.2300 3.2100	3.2850 3.2900 3.2950 3.3000	1000 15008 3000 1785	1 2 1 1
CLNPHARMA	21,4500	17:02	24	21.10	2.14 %	1	21.4500	21.5000	2220	16	350	[+]
CLN	21.00 21.50	19.0000 23.2000	17:00 17:00 17:00 17:00	26 195 26 3	21,4500 21,4500 21,4500 21,4500	2 4 1 4	210 2546 100 314	21.2000 21.1000 21.0500 21.0000	21.5500 21.7000 21.7500 21.8000	185 116 1000 604	1 1 1 2
CLOUD	67,0000	16:46	10	66.60	0.60 %	10	66.4000	67.0000	10	0	11	[+]
CLD	66.40 68.00	60.0000 73.2000	12:29 12:29 12:29 12:14	15 50 8 19	68,0000 68,0000 67,8000 67,8000	2 1 1 1	56 3 50 12	65.2000 65.0000 64.8000 64.4000	67.8000 68.0000 68.2000 68.8000	50 243 110 18	1 4 1 1
COALENERG	2,4700	17:00	10	2.35	5.20 %	750	2.4260	2.4700	404	188	466	[+]
CLE	2.35 2.54	2.1160 2.5840	17:00 17:00 16:48 16:46	886 114 477 54	2,4700 2,4700 2,4280 2,4740	1 4 1 1	1436 2011 1000 1000	2.4040 2.4000 2.3600 2.3560	2.4760 2.4860 2.4900 2.5000	1500 100 500 1000	1 1 1 1
COGNOR	5,2700	17:00	175	5.20	2.33 %	1254	5.2250	5.2700	1167	296	1 553	[+]
COG	5.15 5.35	4.6800 5.7200	17:00 17:00 17:00 17:00	20 67 50 1	5,2700 5,2700 5,2700 5,2700	3 1 1 2	581 500 5 111	5.2000 5.1950 5.1900 5.1700	5.2950 5.3000 5.3200 5.3250	2461 3846 250 999	3 5 1 3
COLUMBUS	3,6750	16:49	20	3.63	1.38 %	180	3.6750	3.6800	1050	32	116	[+]
CLC	3.54 3.69	3.2650 3.9850	16:42 16:42 16:39 16:39	864 250 250 222	3,6800 3,6800 3,6800 3,6800	1 1 1 1	2 687 2 420	3.5750 3.5700 3.5650 3.5600	3.6900 3.6950 3.7000 3.7050	1586 205 15 200	2 2 2 1
COMP	57,2000	17:00	1651	58.00	-1.38 %	67	57.2000	57.5000	174	6	339	[+]
CMP	56.30 58.20	52.2000 63.8000	17:00 17:00 17:00 17:00	15 17 8 11	57,2000 57,2000 57,2000 57,2000	1 1 1 2	118 41 41 140	56.8000 56.7000 56.6000 56.5000	58.0000 58.2000 58.3000 58.7000	260 41 179 454	1 1 2 2
COMPERIA	4,6000	15:58	10	4.42	4.07 %	430	4.4200	4.6000	1690	2	9	[+]
CPL	4.42 4.60	3.9800 4.8600	15:43 15:41 15:41 09:00	570 777 652 30	4,4200 4,4200 4,4200 4,4200	2 1 1 1	1846 800 1000 676	4.4000 4.3200 4.2000 4.1800	4.7000 4.8000 4.9200 4.9600	10 645 330 250	1 1 1 1
COMPREMUM	1,3850	17:02	950	1.41	0.73 %	15230	1.3600	1.3850	8849	221	308	[+]
CPR	1.36 1.47	1.2650 1.5450	17:02 17:02 17:00 16:38	1500 900 100 1000	1,3850 1,3850 1,3850 1,3650	2 4 3 3	7500 13499 11600 29927	1.3550 1.3500 1.3400 1.3300	1.3950 1.4000 1.4100 1.4150	2980 160 3000 5000	1 1 1 2
CORMAY	0,5800	17:02	20	0.59	-1.36 %	26679	0.5660	0.5840	12876	88	50	[+]
CRM	0.56 0.59	0.5300 0.6460	17:02 17:02 17:00 17:00	3473 3259 150 24	0,5800 0,5800 0,5800 0,5800	4 1 9 1	10535 8000 225 35	0.5640 0.5620 0.5600 0.5580	0.5880 0.5900 0.5920 0.5940	8392 66834 34 2600	2 2 1 1
CREEPYJAR	584,0000	17:00	10	600.00	-2.34 %	10	584.0000	586.0000	23	2	1 003	[+]
CRJ	570.00 604.00	540.0000 660.0000	17:00 17:00 17:00 17:00	1 15 3 15	584,0000 584,0000 584,0000 584,0000	2 1 1 1	16 3 4 1	576.0000 574.0000 572.0000 570.0000	588.0000 590.0000 592.0000 594.0000	8 5 2 12	2 2 1 2
CREOTECH	640,0000	17:00	2	647.00	-0.93 %	15	636.0000	640.0000	19	7	4 601	[+]
CRI	626.00 654.00	583.0000 711.0000	17:00 17:00 17:00 17:00	3 8 1 4	640,0000 640,0000 640,0000 640,0000	1 1 2 3	40 1 65 438	635.0000 634.0000 633.0000 632.0000	641.0000 643.0000 644.0000 645.0000	25 387 114 249	2 5 2 4
CYBERFLKS	184,9000	17:00	2	187.00	-1.28 %	60	183.0000	184.9000	146	18	3 323	[+]
CBF	182.90 187.00	168.3000 205.6000	17:00 17:00 17:00 17:00	2 4 15 6	184,9000 184,9000 184,9000 184,9000	1 3 2 2	1 10 5 2	182.9000 182.8000 182.7000 182.6000	185.0000 185.5000 185.8000 185.9000	791 138 138 1	1 1 1 1
CYFRPLSAT	13,7500	17:01	10000	13.91	-1.11 %	3629	13.7000	13.7500	7568	932	12 831	[+]
CPS	13.67 13.93	12.5150 15.2950	17:01 17:01 17:00 17:00	11632 21000 2500 400	13,7500 13,7500 13,7500 13,7500	1 1 2 1	100 20 600 5554	13.6800 13.6750 13.6700 13.6650	13.7750 13.7900 13.8000 13.8200	100 400 16275 2607	1 1 4 4
DADELO	70,5000	17:00	16	71.50	-1.12 %	646	70.5000	71.8000	9	5	369	[+]
DAD	70.40 73.50	64.4000 78.6000	17:00 17:00 17:00 17:00	30 12 15 9	70,5000 70,5000 70,5000 70,5000	1 1 2 6	229 26 112 718	70.4000 70.3000 70.1000 70.0000	71.9000 72.0000 72.1000 72.5000	54 22 1055 14	1 1 1 1
DATAWALK	131,8000	17:00	2	134.00	-2.08 %	48	131.8000	132.0000	3	10	1 366	[+]
DAT	131.80 138.00	120.6000 147.4000	17:00 17:00 17:00 16:48	1 1 1 2	131,8000 131,8000 131,8000 132,0000	2 5 13 2	20 106 922 40	131.6000 131.2000 131.0000 130.8000	132.8000 133.0000 133.4000 133.6000	40 22 50 150	2 1 1 1
DBENERGY	9,8000	14:00	39	9.80	-2.00 %	10	9.6400	9.9000	10	0	1	[+]
DBE	9.80 9.80	8.8200 10.7500	13:59 13:59 09:00 16:15	10 1 5 4	9,8000 9,8000 9,8000 10,0000	3 2 1 1	44 162 140 11	9.6200 9.6000 9.5800 9.5600	9.9800 10.0000 10.1000 10.2000	10 77 10 30	1 3 1 2
DEBICA	84,9000	16:21	1	84.90	0.00 %	106	84.9000	85.1000	100	1	108	[+]
DBC	84.40 85.20	76.5000 93.3000	16:19 16:17 15:03 14:59	14 10 1 22	84,9000 84,9000 84,9000 85,2000	1 1 1 3	218 90 50 1025	84.8000 84.7000 84.6000 84.4000	85.2000 85.4000 85.5000 85.6000	78 100 278 11	2 1 5 2
DECORA	76,8000	16:47	1	76.00	1.05 %	49	76.0000	76.8000	4	1	43	[+]
DCR	76.00 77.00	68.4000 83.6000	16:41 16:41 16:03 16:00	101 44 1 6	76,0000 76,0000 76,7000 76,0000	3 1 1 1	24 61 8 20	75.8000 75.6000 75.2000 74.9000	77.0000 77.2000 77.5000 78.0000	103 216 20 2	2 2 1 1
DEKPOL	84,4000	17:00	10	83.60	0.96 %	110	84.2000	84.4000	122	4	367	[+]
DEK	83.60 89.80	75.4000 91.8000	16:29 16:15 16:14 16:05	1 10 25 22	84,2000 84,8000 84,2000 84,4000	1 1 2 1	100 2 130 50	84.0000 83.8000 83.0000 82.4000	84.8000 85.0000 85.2000 86.0000	135 99 49 62	2 1 1 2
DELKO	6,2800	16:30	51	6.27	0.00 %	482	6.2600	6.2800	141	1	5	[+]
DEL	6.26 6.28	5.6500 6.8900	16:15 14:10 13:13 12:33	160 3 2 31	6,2800 6,2800 6,2800 6,2800	1 1 2 2	200 650 375 303	6.2500 6.2400 6.2200 6.2100	6.3000 6.3200 6.3300 6.3400	546 4 150 300	3 1 1 1
DEVELIA	10,2800	17:00	49	10.28	-0.39 %	285	10.1800	10.3000	900	210	2 124	[+]
DVL	10.08 10.32	9.2600 11.3000	17:00 17:00 17:00 17:00	1 125 5 710	10,2800 10,2800 10,2800 10,2800	2 4 2 3	11900 4938 2509 2478	10.1200 10.1000 10.0800 10.0600	10.3400 10.3600 10.3800 10.4000	1285 601 955 136	2 3 2 1
DGA	27,9000	17:04	45	28.80	-3.79 %	5	27.6000	28.0000	988	0	8	[+]
DGA	27.90 28.80	26.0000 31.6000	17:00 14:43 14:43 14:27	46 1 44 6	27,9000 28,0000 27,9000 28,0000	1 1 1 1	30 5 100 60	27.2000 27.0000 26.6000 26.4000	28.2000 28.8000 29.0000 29.4000	119 74 713 100	1 1 2 1
DIAG	153,6000	17:01	50	152.00	2.20 %	7	PKC	153.7000	78	118	18 073	[+]
DIA	151.10 156.30	136.8000 167.2000	17:01 17:01 17:00 17:00	41 100 3 3	153,6000 153,6000 153,6000 153,6000	3 2 1 4	144 54 50 434	153.6000 153.5000 153.4000 153.3000	153.8000 154.0000 154.1000 154.2000	9 6 1 6	2 2 1 2
DIGITANET	203,0000	17:00	45	199.00	1.10 %	9	201.2000	203.0000	122	8	1 532	[+]
DIG	196.20 208.60	179.1000 218.8000	17:00 17:00 17:00 17:00	1 64 114 28	203,0000 203,0000 203,0000 203,0000	2 2 1 6	15 25 30 67	201.0000 200.4000 200.2000 200.0000	204.2000 204.4000 204.6000 205.0000	8 32 60 60	1 1 1 2
DINOPL	33,5000	17:04	456	33.56	0.06 %	1720	33.4900	33.5000	44	1 217	40 952	[+]
DNP	33.43 33.95	30.2100 36.9100	17:04 17:03 17:00 17:00	8544 50 943 463	33,5000 33,5000 33,5000 33,5000	5 4 1 5	2331 1663 2 2251	33.4800 33.4700 33.4600 33.4500	33.5100 33.5200 33.5300 33.5400	614 4603 4018 461	2 2 2 2
DMGROUP	2,3300	17:00	2	2.40	-1.69 %	25	2.3000	2.3300	18226	7	18	[+]
DMG	2.31 2.40	2.1600 2.6400	16:40 16:39 16:39 16:39	158 3 3 5	2,3300 2,3100 2,3100 2,3100	3 4 5 1	3383 263 45 2000	2.2900 2.2800 2.2600 2.2500	2.3400 2.3800 2.4000 2.4200	13 5 3935 5	3 1 2 1
DOMDEV	253,5000	17:00	16	252.00	1.20 %	199	251.0000	253.5000	35	4	883	[+]
DOM	250.00 254.50	227.0000 277.0000	17:00 17:00 17:00 16:49	6 30 4 38	253,5000 253,5000 253,5000 253,5000	4 4 2 6	79 169 10 309	250.5000 250.0000 249.5000 249.0000	254.0000 255.0000 255.5000 256.0000	201 98 80 46	6 8 4 3
DRAGOENT	20,1000	14:58	150	21.00	0.00 %	5	19.9000	20.2000	20	1	27	[+]
DGE	20.00 21.00	18.9000 23.1000	14:58 14:20 11:50 11:50	100 100 100 41	20,1000 20,0000 20,0000 20,0000	1 1 1 1	5 5 95 88	19.7000 19.5500 19.3000 19.2500	20.4000 20.8000 20.9000 21.0000	5 435 110 196	1 2 6 1
ECHO	5,1900	17:00	2	5.30	-2.08 %	2	5.1900	5.2100	227	19	98	[+]
ECH	5.14 5.39	4.7700 5.8300	17:00 17:00 16:46 16:46	2 1 35 65	5,1900 5,1900 5,1400 5,1500	1 1 3 2	200 500 615 55	5.1600 5.1500 5.1400 5.1300	5.2300 5.2400 5.2500 5.2800	1036 6 2008 6	2 1 1 1
EDINVEST	9,5000	16:39	5	9.56	0.21 %	366	9.4200	9.5000	115	1	6	[+]
EDI	9.50 9.60	8.6200 10.5000	16:39 16:39 16:15 14:43	5 5 2 118	9,5000 9,5000 9,5600 9,6000	1 1 2 1	5 170 220 74	9.4000 9.3800 9.3600 9.3000	9.6000 9.6600 9.7000 9.7800	1544 100 1000 720	4 1 1 2
ELEKTROTI	55,2000	17:00	3	53.65	2.99 %	10	55.1000	55.2000	101	35	1 923	[+]
ELT	53.25 55.95	48.3000 59.0000	17:00 17:00 17:00 17:00	7 5 13 2	55,2000 55,2000 55,2000 55,2000	2 2 1 1	581 229 219 219	55.0500 54.8000 54.7500 54.6500	55.4500 55.5000 55.5500 55.6000	262 665 800 1129	1 5 2 4
ELKOP	1,8000	14:45	1	1.73	-0.28 %	5000	1.7700	1.8000	432	1	1	[+]
EKP	1.72 1.80	1.5550 1.8950	14:45 14:45 14:45 13:59	6 2 2 56	1,7800 1,7800 1,7800 1,7250	2 3 1 1	4 2050 544 6	1.7350 1.7300 1.7250 1.7200	1.8050 1.8100 1.8150 1.8200	1458 250 738 434	2 1 1 1
ENEA	22,5800	17:00	124	23.30	-1.83 %	1593	22.5800	22.7000	261	191	4 339	[+]
ENA	22.56 23.32	20.9800 25.6200	17:00 17:00 17:00 17:00	61 384 300 310	22,5800 22,5800 22,5800 22,5800	2 1 20 2	701 1177 8279 61	22.5400 22.5200 22.5000 22.4800	22.7800 22.8000 22.8200 22.8400	1846 83 2549 3434	2 2 1 2
ENELMED	19,0000	17:00	2	19.00	0.00 %	139	18.9000	19.0000	272	0	1	[+]
ENE	18.90 19.00	17.1000 20.8000	16:12 14:43 14:14 09:02	5 20 31 2	19,0000 19,0000 18,9000 19,0000	2 4 1 1	25 431 50 5	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.6000	5 10 5 25	1 1 1 2
ENERGA	18,8400	17:00	237	18.86	-0.84 %	245	18.8200	18.8400	213	10	184	[+]
ENG	18.70 18.98	16.9800 20.7000	17:00 16:35 16:35 16:34	40 18 112 12	18,8400 18,8400 18,8400 18,8400	2 2 3 2	237 257 1204 351	18.7400 18.7200 18.7000 18.6800	18.8600 18.8800 18.9000 18.9400	394 2190 453 110	1 1 1 1
ENERGOINS	2,3900	16:29	15	2.39	0.42 %	436	2.3600	2.3900	696	2	4	[+]
ENI	2.35 2.39	2.1600 2.6200	16:29 16:10 13:20 10:32	80 64 20 12	2,3800 2,3600 2,3900 2,3900	1 3 1 3	1000 3115 500 519	2.3500 2.3400 2.3300 2.3200	2.4000 2.4200 2.4300 2.4500	1250 696 200 360	2 2 1 1
ENTER	55,0000	16:49	17	55.30	-1.79 %	51	54.8000	55.1000	24	13	716	[+]
ENT	54.70 56.80	49.8000 60.8000	16:48 16:48 16:46 16:45	10 13 2 7	55,1000 55,0000 54,8000 54,8000	1 3 10 2	27 353 1356 157	54.7000 54.6000 54.5000 54.4000	55.5000 55.6000 55.9000 56.0000	50 25 126 125	1 1 1 1
EQUNICO	1,2200	17:00	10	1.22	0.41 %	50	1.2100	1.2200	6326	6	8	[+]
EQU	1.21 1.22	1.0950 1.3350	13:46 13:46 13:28 12:23	1050 130 9 100	1,2100 1,2100 1,2200 1,2200	1 2 2 4	5000 1200 600 2550	1.2000 1.1900 1.1800 1.1750	1.2250 1.2300 1.2350 1.2400	239 400 1092 1000	2 1 1 1
ERBUD	27,5500	17:00	27	27.95	1.85 %	2	27.5500	27.6000	30	2	55	[+]
ERB	27.25 27.95	25.2000 30.7000	16:29 16:21 15:40 15:40	25 50 1 2	27,4000 27,5500 27,5500 27,5500	5 2 3 3	91 140 225 674	27.2500 27.2000 27.1500 27.1000	27.6500 27.7000 27.7500 27.8000	91 161 91 249	1 2 1 1
ERG	42,0000	16:39	180	42.00	-4.55 %	39	40.6000	42.0000	180	0	8	[+]
ERG	42.00 42.00	37.8000 46.2000	09:32 16:48 15:31 09:01	11 2 19 2	44,0000 44,0000 42,6000 44,0000	1 1 0 0	190 40 0 0	40.0000 37.0000 0.0000 0.0000	43.8000 45.6000 46.0000 47.4000	180 72 48 400	1 1 1 1
ESOTIQ	33,1000	16:43	37	32.80	0.61 %	15	32.7000	33.1000	129	2	68	[+]
EAH	32.30 33.10	29.6000 36.0000	16:39 16:39 15:22 12:16	16 20 1 13	32,7000 32,7000 33,1000 33,1000	1 2 3 2	60 60 85 30	32.6000 32.5000 32.4000 32.3000	33.2000 33.3000 33.4000 33.5000	442 111 50 185	1 2 1 4
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	0,4950	16:49	700	0.53	-4.81 %	4800	0.4940	0.5040	500	157	79	[+]
EUC	0.49 0.54	0.4765 0.5810	16:43 14:59 14:21 14:21	200 200 2 2	0,5000 0,5090 0,5090 0,5090	1 1 1 6	4001 1155 562 63080	0.4920 0.4915 0.4910 0.4900	0.5050 0.5100 0.5120 0.5230	2000 5183 4000 1000	1 2 1 1
EUROCASH	5,8650	17:02	499	5.88	0.09 %	1701	5.8650	5.9000	298	46	272	[+]
EUR	5.86 5.95	5.2950 6.4650	17:02 17:00 17:00 17:00	501 217 330 4	5,8650 5,8650 5,8650 5,8650	7 2 11 6	2531 4 3096 7695	5.8600 5.8550 5.8500 5.8400	5.9100 5.9200 5.9350 5.9400	996 192 2 303	1 2 1 1
EUROHOLD	3,9200	09:15	100	0.00	0.00 %	2	3.8000	3.9200	5889	0	0	[+]
EHG	0.00 0.00	3.5400 4.3000	09:15 16:34 16:34 15:46	200 15 85 300	3,9000 3,8000 3,8600 3,9000	1 1 1 1	1000 302 625 1	3.7600 3.7400 3.7000 3.6400	4.0000 4.1800 4.4000 4.9400	54 500 50 35	2 1 1 1
EUROTEL	25,7500	17:03	50	26.50	-2.83 %	161	25.7000	25.8500	43	4	98	[+]
ETL	25.70 27.00	23.8500 29.1500	16:49 16:26 16:23 16:15	40 20 30 1	25,7500 25,7500 25,7500 25,8000	4 3 1 2	182 385 1 52	25.6500 25.6000 25.5500 25.5000	25.9500 26.0000 26.4500 26.9000	200 236 99 222	1 1 1 2
FABRITY	25,0000	17:00	61	25.20	0.00 %	649	24.9000	25.0000	10	1	18	[+]
FAB	25.00 25.20	22.7000 27.7000	17:00 14:38 14:38 11:01	9 62 2 163	25,0000 25,0000 25,0000 25,0000	5 4 4 2	897 622 1225 1000	24.8000 24.7000 24.6000 24.5000	25.2000 25.3000 25.5000 25.6000	135 166 213 310	2 2 3 2
FASING	14,2000	10:41	300	14.40	-4.05 %	1350	14.1000	14.4000	90	2	29	[+]
FSG	13.70 14.40	13.0000 15.8000	10:13 10:13 10:13 10:13	1 1 10 44	13,7000 13,7000 14,0000 14,0000	1 1 1 1	200 540 88 50	14.0000 13.9000 13.7000 13.6000	14.5000 15.0000 15.3000 15.9000	518 10 250 150	1 1 1 1
FEERUM	13,1000	13:40	9	12.90	1.55 %	1000	13.6000	14.2000	55	0	1	[+]
FEE	12.90 13.10	11.6500 14.1500	13:14 13:10 09:03 17:00	15 25 2 4	13,1000 13,1000 12,9000 12,9000	1 1 2 2	45 333 280 525	13.1000 12.9000 12.6500 12.6000	14.3000 14.4000 14.5000 14.8000	151 4 601 348	1 1 2 1
FERRO	28,0000	17:00	53	28.60	-2.10 %	700	27.8000	28.0000	1107	32	895	[+]
FRO	27.40 28.70	25.8000 31.4000	17:00 17:00 17:00 17:00	8 4 5 3100	28,0000 28,0000 28,0000 28,0000	1 8 10 6	5 1092 355 241	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.3000 28.5000	2 31 223 208	1 3 3 3
FON	1,6400	13:59	5	1.64	1.23 %	688	1.6400	1.7000	6147	3	6	[+]
FON	1.64 1.70	1.4750 1.7950	12:31 11:32 11:26 10:36	210 97 20 908	1,6400 1,6400 1,7000 1,6500	1 1 1 1	262 700 1043 1010	1.6350 1.6200 1.6150 1.6100	1.7150 1.7400 1.7450 1.7500	740 1518 2000 2000	1 3 2 1
FORTE	20,0000	16:40	72	20.00	0.00 %	588	19.8500	20.0000	2343	7	149	[+]
FTE	19.55 20.00	18.0000 22.0000	16:40 16:40 16:22 16:22	221 17 292 111	20,0000 20,0000 20,0000 20,0000	1 1 3 2	1 111 962 222	19.8000 19.7500 19.7000 19.6500	20.1000 20.2000 20.3000 20.4000	269 311 317 306	3 3 2 1
GAMEOPS	13,4500	15:39	7	13.40	1.89 %	167	13.0500	13.4500	83	2	22	[+]
GOP	13.05 13.55	12.1000 14.7000	15:38 15:38 15:24 14:04	2 10 2 101	13,4000 13,4000 13,5000 13,5500	2 1 1 1	1537 986 100 5	13.0000 12.9000 12.7500 12.6500	13.5000 13.5500 13.6000 13.6500	129 402 1863 1	3 4 6 1
GAMFACTOR	5,2600	15:59	99	5.25	-0.19 %	52	5.2000	5.2600	286	1	8	[+]
GIF	5.20 5.26	4.7250 5.7700	15:35 15:12 14:25 14:12	70 200 348 95	5,2600 5,2000 5,2000 5,2600	1 1 2 1	545 310 101 1	5.1800 5.1700 5.1400 5.1300	5.2700 5.2900 5.3000 5.3400	150 150 37 100	1 2 2 1
GENOMTEC	4,7750	16:45	640	4.83	-1.14 %	721	4.7550	4.7750	360	17	82	[+]
GMT	4.75 4.85	4.3500 5.3100	16:42 16:33 16:16 16:15	3997 200 245 50	4,8100 4,7700 4,7550 4,7650	3 1 1 2	2232 4 1521 6530	4.7500 4.7400 4.7050 4.7000	4.8350 4.8400 4.8500 4.8900	2497 6306 263 363	1 1 1 1
GETIN	0,4990	17:00	137	0.50	-0.40 %	11591	0.4990	0.5010	22250	173	86	[+]
GTN	0.50 0.50	0.4530 0.5530	16:42 16:35 16:32 16:22	600 3000 99 2000	0,4990 0,4990 0,4990 0,5020	5 6 4 1	2313 2825 4320 300	0.4980 0.4970 0.4960 0.4955	0.5020 0.5030 0.5040 0.5050	4500 4914 3215 3270	2 2 1 1
GPW	76,6000	17:00	3	77.40	-1.73 %	4	76.5500	76.6000	1500	65	4 952	[+]
GPW	76.30 77.95	69.7000 85.1000	17:00 17:00 17:00 17:00	59 36 4 2	76,6000 76,6000 76,6000 76,6000	1 2 5 3	100 200 40 43	76.5000 76.4500 76.3000 76.2500	76.8000 76.8500 76.9000 76.9500	80 31 72 534	1 1 1 2
GREENX	2,2740	17:00	401	2.31	-0.35 %	10499	2.2740	2.2800	999	194	443	[+]
GRX	2.27 2.31	2.0780 2.5380	17:00 17:00 17:00 17:00	835 165 435 50	2,2740 2,2740 2,2740 2,2740	2 2 2 1	2009 2000 1350 5500	2.2720 2.2700 2.2680 2.2660	2.2820 2.2880 2.2900 2.2920	10000 1170 3074 840	1 2 6 2
GRODNO	16,2000	17:00	35	15.65	1.89 %	338	16.2000	16.3500	300	27	434	[+]
GRN	15.30 16.45	14.1000 17.2000	16:49 16:42 16:41 16:41	114 151 34 534	16,4500 16,4500 16,2000 16,4500	1 1 2 3	400 500 480 667	16.1500 16.1000 16.0500 16.0000	16.4500 16.5000 16.6000 16.6500	2215 2470 3580 2	5 5 3 1
GRUPAAZOTY	17,6600	17:00	2	18.00	-1.45 %	273	17.6600	17.7000	400	134	2 389	[+]
ATT	17.62 18.04	16.2000 19.8000	17:00 17:00 17:00 17:00	400 9 47 200	17,6600 17,6600 17,6600 17,6600	3 3 3 5	376 404 451 6210	17.6500 17.6400 17.6300 17.6200	17.7100 17.7300 17.7500 17.7800	432 1 627 1	1 1 1 1
GRUPRACUJ	45,0000	17:00	25	45.85	-0.44 %	221	44.9500	45.6000	140	461	20 930	[+]
GPP	44.30 46.00	41.3000 50.4000	17:00 17:00 17:00 17:00	24 109 5 1	45,0000 45,0000 45,0000 45,0000	3 1 1 2	963 596 29 925	44.8000 44.7500 44.6000 44.5500	45.8500 45.9500 46.0000 46.1000	590 6 937 100	2 1 3 1
GTC	2,6600	16:08	220	2.69	-0.75 %	1180	2.6600	2.7100	1000	9	25	[+]
GTC	2.66 2.75	2.4300 2.9500	16:08 15:41 15:21 15:21	1773 7 155 5	2,6600 2,7000 2,6600 2,6700	1 2 1 4	944 10 5000 5015	2.6500 2.6200 2.6100 2.6000	2.7400 2.7500 2.7800 2.7900	5 1035 396 257	1 3 1 4
HANDLOWY	116,0000	17:00	6	115.80	-0.17 %	219	115.8000	116.4000	709	9	1 028	[+]
BHW	115.40 117.00	104.4000 127.2000	17:00 17:00 17:00 17:00	4 1 1 182	116,0000 116,0000 116,0000 116,0000	7 3 9 20	2423 11 630 1353	115.6000 115.4000 115.2000 115.0000	116.8000 117.0000 117.2000 117.4000	243 2037 25 2	2 3 3 2
HARPER	5,2200	16:49	10	5.02	3.98 %	802	5.1000	5.2200	569	1	5	[+]
HRP	5.02 5.22	4.5200 5.5200	13:41 13:41 13:41 11:31	224 450 11 1	5,1600 5,1400 5,1200 5,1200	2 1 3 1	520 1 298 1	5.0200 5.0000 4.9800 4.9600	5.2400 5.2800 5.3000 5.3600	1023 600 600 676	2 1 1 1
HELIO	53,0000	16:37	100	50.00	8.38 %	509	53.0000	53.2000	500	3	137	[+]
HEL	49.10 53.00	45.0000 55.0000	16:12 16:12 16:06 16:06	20 16 18 18	53,0000 53,0000 52,8000 53,0000	1 1 1 1	178 51 15 250	52.8000 51.0000 50.8000 50.2000	53.6000 53.8000 54.0000 58.8000	600 625 1126 50	2 3 7 1
HERCULES	1,6750	17:04	4918	1.76	0.90 %	13082	1.6500	1.6750	3082	784	1 383	[+]
HRS	1.63 1.88	1.5850 1.9350	17:04 17:04 17:04 17:03	82 1918 582 1418	1,6750 1,6750 1,6750 1,6750	1 1 2 3	1000 950 4100 4035	1.6450 1.6400 1.6350 1.6300	1.6800 1.6850 1.6900 1.6950	500 948 877 2783	2 2 3 2
HUUUGE	23,0000	17:00	6	22.85	-0.43 %	25	22.9000	23.0000	861	28	649	[+]
HUG	22.60 23.05	20.6000 25.1000	17:00 16:48 16:46 16:35	1 1 3171 2	23,0000 23,0000 22,7000 22,9500	1 1 5 1	20 75 268 5000	22.6000 22.5500 22.5000 22.4500	23.1000 23.1500 23.2000 23.2500	1436 108 1075 121	5 2 3 2
HYDROTOR	14,6000	17:00	100	15.45	-8.75 %	409	14.2000	14.6000	71	4	54	[+]
HDR	14.10 15.50	13.9500 16.9500	16:47 16:26 14:33 14:33	200 50 217 175	14,6000 14,7000 15,1500 15,1500	1 3 3 1	100 416 221 36	14.1000 14.0500 14.0000 13.8000	15.1000 15.2000 15.9500 16.0000	50 494 110 100	1 1 1 1
IBSM	74,6000	09:00	1	74.60	0.00 %	1	70.4000	72.8000	1	0	0	[+]
IBS	74.60 74.60	67.2000 82.0000	09:00 11:09 09:00 09:00	1 2 2 1	74,6000 72,8000 74,8000 72,8000	2 3 1 1	14 3 20 125	70.2000 70.0000 69.8000 69.6000	73.0000 74.4000 75.0000 76.0000	104 95 15 15	1 1 1 1
IDMSAPL	0,4980	16:47	59	0.50	0.40 %	3419	0.4560	0.4980	2772	0	0	[+]
IDM	0.50 0.50	0.4480 0.5450	15:52 15:29 14:19 10:25	30 128 11 41	0,4980 0,4980 0,4980 0,4960	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 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 8556 477	1 1 9 1
IFIRMA	29,6000	17:00	5	29.70	1.02 %	8	29.3500	29.6000	2	3	82	[+]
IFI	29.35 29.75	26.7500 32.6500	17:00 17:00 17:00 17:00	1 3 3 2	29,6000 29,6000 29,6000 29,6000	2 2 2 2	143 95 115 150	29.3000 29.2500 29.2000 29.1500	29.6500 29.7000 29.7500 29.8000	23 315 353 300	4 4 2 1
IFSA	0,1260	17:00	400	0.12	2.44 %	4350	0.1230	0.1260	9600	51	6	[+]
IFR	0.12 0.13	0.1060 0.1420	16:24 16:24 15:55 15:54	2273 727 2296 340	0,1270 0,1240 0,1270 0,1250	2 2 1 1	35000 20983 20000 30000	0.1220 0.1210 0.1190 0.1110	0.1270 0.1290 0.1320 0.1360	15431 25170 3650 38180	1 2 1 1
IMCOMPANY	37,9000	17:00	22	37.45	1.61 %	26	37.9000	37.9500	1092	1	48	[+]
IMC	37.45 38.00	33.7500 41.1500	17:00 16:27 16:27 14:20	13 124 176 24	37,9000 37,9500 37,9000 37,9000	1 1 1 2	1 228 28 201	37.1500 36.6500 36.6000 36.5000	38.0000 38.2000 38.5000 38.6000	3107 499 15 478	5 1 1 1
IMMOBILE	4,8100	17:00	20	4.60	4.57 %	3	4.7700	4.8100	1298	33	159	[+]
GKI	4.51 4.85	4.1400 5.0600	16:49 16:48 16:46 16:45	858 142 345 73	4,7900 4,7900 4,8100 4,7900	1 1 1 1	280 1500 720 1505	4.7400 4.7100 4.7000 4.6800	4.8200 4.8400 4.8500 4.8600	997 598 390 1300	1 2 1 1
IMPERA	1,9000	15:35	2	1.90	0.00 %	4603	1.8000	1.9000	10192	9	16	[+]
IMP	1.80 1.90	1.7100 2.0800	15:05 15:05 14:43 10:14	47 4400 53 7	1,8000 1,8000 1,8000 1,9000	1 2 1 1	777 3400 1500 200	1.7600 1.7500 1.7400 1.7100	2.1200 2.1800 2.2200 2.2600	2156 303 300 6300	1 1 1 1
IMS	2,2300	14:05	1478	2.28	-1.76 %	100	2.2050	2.2300	100	7	14	[+]
IMS	2.20 2.28	2.0550 2.5050	14:02 14:02 13:43 13:25	567 433 22 1	2,2200 2,2200 2,2300 2,2000	2 1 3 1	199 100 2109 200	2.2000 2.1900 2.1800 2.1700	2.2400 2.2500 2.2600 2.2700	407 100 220 510	3 1 3 3
INC SA	1,7500	16:32	5	1.79	-2.23 %	3	1.6950	1.7500	3095	30	52	[+]
INC	1.70 1.79	1.6150 1.9650	15:47 15:39 15:39 15:25	175 1 1 1404	1,7450 1,7450 1,7450 1,7100	2 2 2 3	9 1003 2434 3009	1.6800 1.6750 1.6500 1.6450	1.7600 1.7800 1.7900 1.8150	70 290 14155 9	1 1 2 1
INGBSK	416,8000	17:00	5	418.00	0.10 %	73	415.8000	416.8000	21	12	5 165	[+]
ING	414.20 421.80	376.2000 459.8000	17:00 17:00 17:00 17:00	6 6 5 5	416,8000 416,8000 416,8000 416,8000	2 1 5 1	3 1 49 173	415.0000 414.2000 414.0000 413.4000	417.0000 417.2000 417.8000 418.0000	10 39 17 72	3 2 3 4
INPRO	7,9000	15:19	250	7.90	1.28 %	200	7.8500	7.9000	6201	1	7	[+]
INP	7.85 7.90	7.1500 8.6500	13:49 09:33 09:28 09:01	300 12 300 2	7,8500 7,9000 7,9000 7,9000	4 2 5 4	617 236 353 571	7.8000 7.7500 7.7000 7.6500	8.1500 8.2000 8.2500 8.3000	5 10 9 500	1 1 1 1
INSTALKRK	37,5000	11:46	1	37.50	-0.53 %	5	37.6000	37.8000	70	0	2	[+]
INK	37.50 37.80	33.8000 41.2000	11:23 09:29 09:12 09:12	2 2 5 8	37,5000 37,8000 37,5000 37,5000	3 3 1 1	146 164 70 79	37.5000 37.4000 37.3000 37.2000	37.9000 38.0000 38.3000 38.4000	51 93 51 50	1 2 1 1
INTERBUD	1,8350	16:24	4	1.87	-1.87 %	760	1.7800	1.8350	431	1	2	[+]
ITB	1.78 1.87	1.6850 2.0500	15:31 14:43 12:19 11:24	300 280 170 50	1,7800 1,7750 1,8400 1,8700	2 1 1 0	90 1000 300 0	1.7750 1.6950 1.5600 0.0000	1.8400 1.9600 1.9700 1.9900	703 333 900 3243	1 1 1 1
INTERCARS	740,0000	17:00	8	740.00	0.95 %	16	734.0000	740.0000	33	1	1 029	[+]
CAR	726.00 741.00	666.0000 814.0000	17:00 17:00 17:00 17:00	9 31 3 15	740,0000 740,0000 740,0000 740,0000	2 1 3 1	23 1 68 24	733.0000 730.0000 729.0000 728.0000	741.0000 745.0000 746.0000 748.0000	27 4 15 77	2 1 1 3
INTERSPPL	0,3990	15:07	1849	0.39	3.64 %	7000	0.3810	0.3985	139	6	3	[+]
IPO	0.38 0.40	0.3465 0.4235	15:07 15:07 14:56 14:56	930 16 200 84	0,3990 0,3820 0,3820 0,3820	2 5 1 1	2051 17305 100 300	0.3805 0.3800 0.3795 0.3790	0.3990 0.4000 0.4035 0.4050	19455 610 82 7920	4 1 2 1
INTROL	7,6600	16:49	1	7.72	-0.26 %	199	7.5400	7.6600	1	1	11	[+]
INL	7.52 7.78	6.9600 8.4800	15:59 15:59 15:59 15:59	54 1 1 6	7,5200 7,5400 7,5400 7,6400	1 1 2 1	144 52 113 402	7.5200 7.5000 7.4800 7.4600	7.7400 7.7800 7.8000 7.8200	50 1406 200 215	1 3 1 2
IPOPEMA	6,4200	16:37	1	6.50	-1.23 %	3002	6.2800	6.4200	340	13	85	[+]
IPE	6.14 6.52	5.8600 7.1400	15:15 15:15 15:15 15:15	22 1 1 10	6,2400 6,2600 6,3400 6,3400	1 2 1 1	239 548 1000 900	6.2600 6.2400 6.2000 6.1600	6.4800 6.5200 6.5600 6.5800	1771 201 300 1324	2 2 1 3
IZOLACJA	4,1700	09:10	1	4.00	2.21 %	957	4.0000	4.0900	686	0	0	[+]
IZO	4.00 4.17	3.6000 4.4000	09:10 09:10 09:10 09:10	8 6 6 6	4,0800 4,0800 4,0800 4,0800	1 1 2 1	3 500 1135 12000	3.9100 3.8300 3.8200 3.8000	4.1600 4.1700 4.1800 4.1900	371 322 1050 453	2 2 1 1
IZOSTAL	3,0600	16:48	164	3.06	0.00 %	1187	3.0400	3.0600	2036	28	86	[+]
IZS	3.02 3.10	2.7600 3.3600	16:48 16:46 16:39 16:32	930 1813 5 65	3,0600 3,0400 3,0600 3,0600	2 5 7 3	2150 4698 5541 6513	3.0300 3.0200 3.0100 3.0000	3.0700 3.0800 3.0900 3.1000	525 1560 2200 1606	1 1 3 2
JRHOLDING	5,1000	15:20	16	5.02	-0.39 %	524	4.9900	5.0600	300	7	38	[+]
JRH	5.00 5.26	4.5200 5.5200	15:19 15:19 15:02 14:57	390 70 10 5	5,1000 5,1800 5,2600 5,2000	2 2 2 1	1012 1183 1012 231	4.9600 4.9200 4.9100 4.8500	5.0800 5.1000 5.2400 5.2600	420 524 1048 1598	1 1 2 3
JSW	26,9000	17:03	200	28.20	-2.61 %	10	26.8800	27.0300	104	357	9 757	[+]
JSW	26.90 28.20	25.3800 31.0200	17:02 17:01 17:01 17:01	80 100 200 262	26,9000 26,9000 26,9000 26,9000	1 1 1 3	48 10 50 4238	26.8700 26.8600 26.8500 26.8400	27.0400 27.0500 27.0600 27.0700	3 54 175 10	1 1 2 2
JWWINVEST	3,0000	15:37	590	3.07	-2.60 %	120	2.9800	3.0300	100	5	15	[+]
JWW	3.00 3.07	2.7700 3.3700	15:12 15:12 13:52 13:39	310 100 1000 470	3,0000 3,0100 3,0100 3,0000	2 1 2 2	540 190 400 1000	2.9700 2.9600 2.9400 2.9300	3.0400 3.0500 3.0600 3.0700	101 100 100 1100	2 1 1 2
KCI	0,9380	15:46	200	0.91	3.30 %	100	0.9360	0.9380	8000	73	67	[+]
KCI	0.91 0.94	0.8200 1.0000	15:27 14:59 14:07 13:59	202 2599 2 83	0,9380 0,9240 0,9220 0,9220	1 1 1 1	100 100 100 100	0.9340 0.9320 0.9300 0.9280	0.9400 0.9480 0.9500 0.9580	20498 11000 22697 5000	4 2 4 1
KERNEL	19,7000	16:49	10	19.86	0.51 %	150	19.7000	19.8000	200	1	26	[+]
KER	19.56 19.86	17.8800 21.8000	16:19 15:24 14:22 11:56	10 1 35 505	19,5600 19,7000 19,7000 19,7000	1 1 2 6	50 165 505 3447	19.5600 19.5400 19.5200 19.5000	19.8200 19.8400 19.8600 19.8800	70 150 97 10	1 2 1 1
KETY	1 112,0000	17:00	9	1,120.00	-1.16 %	25	1111.0000	1116.0000	3	11	12 452	[+]
KTY	1,103.00 1,124.00	1008.0000 1232.0000	17:00 17:00 17:00 17:00	29 6 9 26	1 112,0000 1 112,0000 1 112,0000 1 112,0000	2 3 2 4	27 88 48 94	1110.0000 1109.0000 1108.0000 1107.0000	1118.0000 1119.0000 1120.0000 1121.0000	26 90 207 194	1 3 8 7
KGHM	312,0000	17:03	100	318.00	-1.92 %	5597	312.0000	312.2000	2	411	129 133	[+]
KGH	308.55 319.50	286.2000 349.8000	17:02 17:01 17:00 17:00	300 100 75 76	312,0000 312,0000 312,0000 312,0000	2 3 2 4	1006 110 328 2026	311.9500 311.9000 311.8500 311.8000	312.5000 312.5500 312.6500 312.7500	8 500 700 10	1 1 1 1
KGL	9,9000	12:24	82	9.90	-1.00 %	94	9.6000	9.7000	108	1	8	[+]
KGL	9.90 9.90	8.9500 10.8000	12:23 12:21 12:21 12:21	100 90 10 100	9,9000 9,9000 9,9000 9,9000	2 1 2 1	35 19 25 191	9.5500 9.2000 9.0500 9.0000	9.8000 10.0000 10.1000 10.5000	420 1458 100 347	1 2 1 1
KINOPOL	19,9000	17:00	10	20.30	-1.49 %	227	19.8500	20.0000	143	4	83	[+]
KPL	19.90 20.30	18.3000 22.3000	17:00 16:47 16:47 15:32	25 10 10 25	19,9000 20,0000 20,0000 20,0000	5 2 2 2	987 102 136 570	19.8000 19.7500 19.7000 19.6000	20.1000 20.2000 20.3000 20.4000	526 961 548 1	1 3 3 1
KOGENERA	76,3000	17:00	6	78.30	-0.78 %	1291	76.1000	76.3000	68	4	328	[+]
KGN	75.20 78.30	70.5000 86.1000	17:00 17:00 16:37 16:34	62 6 17 34	76,3000 76,3000 76,2000 76,2000	1 4 3 1	475 69 175 60	76.0000 75.5000 75.2000 75.1000	76.4000 76.7000 76.8000 77.0000	150 82 73 263	1 2 1 3
KOMPAP	19,2000	09:01	8	19.20	0.00 %	400	18.8000	19.2000	409	0	0	[+]
KMP	19.20 19.20	17.3000 21.0000	16:45 14:06 09:53 09:30	8 5 400 200	19,2000 19,2000 19,0000 19,2000	1 1 1 1	500 440 200 300	18.5000 18.4000 17.7000 17.5000	19.9000 20.6000 21.0000 23.6000	135 455 263 300	2 1 2 1
KOMPUTRON	6,1200	16:43	3	6.12	-0.16 %	100	5.8900	6.1200	49	14	80	[+]
KOM	5.82 6.12	5.5100 6.7300	16:32 16:32 16:32 16:32	16 3 3 3	5,8800 5,8800 5,8800 5,8900	1 1 2 1	4 761 100 3	5.8800 5.8600 5.8500 5.8300	6.1400 6.1500 6.1800 6.1900	2868 804 400 420	1 3 1 1
KPPD	19,3000	11:44	17	21.40	-12.27 %	230	19.5000	21.8000	100	1	12	[+]
KPD	19.30 22.40	19.3000 23.4000	11:43 11:43 11:43 10:24	3 100 65 10	20,0000 20,8000 20,8000 22,4000	3 7 1 1	231 980 4 75	19.4000 19.3000 18.0000 17.7000	22.0000 22.4000 26.4000 27.0000	200 347 38 95	1 2 1 1
KRAKCHEM	0,3560	16:36	3170	0.36	2.59 %	17830	0.3560	0.3640	1500	294	104	[+]
KCH	0.33 0.38	0.3210 0.3910	16:36 16:36 16:36 16:16	4000 3 58 2688	0,3570 0,3600 0,3620 0,3680	1 1 1 1	100 20000 30000 700	0.3550 0.3530 0.3520 0.3510	0.3650 0.3660 0.3670 0.3680	17312 2500 3500 7154	1 1 1 2
KRKA	1 060,0000	16:49	1	1,050.00	1.73 %	7	1032.0000	1080.0000	20	0	218	[+]
KRK	1,032.00 1,060.00	945.0000 1154.0000	15:18 14:00 09:59 09:50	40 154 1 1	1 044,0000 1 044,0000 1 032,0000 1 044,0000	3 1 1 1	12 2 4 1	1030.0000 1024.0000 1014.0000 1002.0000	1100.0000 1130.0000 1150.0000 1190.0000	64 2 1 5	4 1 1 1
KRUK	466,7000	17:01	2	477.80	-1.37 %	2	466.7000	467.8000	61	20	9 559	[+]
KRU	466.60 480.20	430.1000 525.4000	17:00 17:00 17:00 17:00	34 7 3 1	466,7000 466,7000 466,7000 466,7000	3 2 2 1	50 119 10 1	466.6000 466.5000 466.3000 466.2000	468.0000 468.8000 470.0000 470.6000	19 1 343 224	2 1 2 1
KRVITAMIN	12,2000	15:40	57	12.65	-3.56 %	160	12.2000	12.6000	8	0	2	[+]
KVT	12.20 12.65	11.4000 13.9000	15:40 15:40 09:14 09:00	4 4 48 39	12,2500 12,3000 12,6500 12,6500	1 2 1 1	99 148 55 177	12.1000 11.8000 11.7000 11.6500	12.6500 12.7000 12.7500 12.8500	709 133 2 468	2 1 1 2
KSGAGRO	3,5400	17:00	700	3.58	-1.26 %	7	3.5400	3.5850	248	4	15	[+]
KSG	3.54 3.59	3.2250 3.9350	17:00 17:00 17:00 17:00	884 487 12 1	3,5400 3,5400 3,5400 3,5400	1 4 4 1	5 981 2063 10	3.5150 3.5050 3.5000 3.4900	3.5900 3.6850 3.6900 3.7000	153 238 1000 1040	2 1 1 1
LARQ	2,1400	09:01	2	2.14	0.00 %	799	2.0100	2.1400	1951	0	0	[+]
LRQ	2.14 2.14	1.9300 2.3500	09:01 14:31 09:02 15:20	10 1 10 2603	2,1400 2,0100 2,1400 2,1000	2 1 1 1	8692 1050 350 400	2.0000 1.9600 1.8500 1.8200	2.1800 2.1900 2.2000 2.2400	125 5000 780 303	1 1 2 1
LENA	2,3000	16:11	19	2.27	1.32 %	998	2.2800	2.2900	1000	2	5	[+]
LEN	2.27 2.30	2.0500 2.4900	16:09 15:05 14:14 12:50	399 225 75 198	2,3000 2,2900 2,2900 2,2800	3 2 5 1	1138 1500 1840 200	2.2700 2.2600 2.2500 2.2300	2.3000 2.3100 2.3200 2.3300	332 865 3734 1705	1 1 4 2
LENTEX	7,7200	14:29	1	7.56	-0.26 %	142	7.4400	7.7000	915	0	2	[+]
LTX	7.46 7.74	6.8200 8.3000	13:59 13:59 11:34 11:01	144 1 1 2	7,4600 7,5400 7,7400 7,5400	2 1 1 1	2 225 250 1000	7.3400 7.3200 7.2600 7.2400	7.7200 7.7400 7.7600 7.7800	365 782 310 998	2 3 1 1
LESS	0,2450	17:00	2	0.24	0.41 %	50	0.2380	0.2450	19610	70	17	[+]
LES	0.23 0.25	0.2200 0.2680	16:00 15:59 15:52 15:52	5 50 50 50	0,2450 0,2440 0,2370 0,2380	2 1 3 2	105 50 11525 7837	0.2370 0.2330 0.2320 0.2310	0.2460 0.2470 0.2480 0.2490	26133 1000 43897 15000	3 2 3 1
LIBET	1,2150	13:48	9	1.20	-0.41 %	1	1.1450	1.2150	9052	1	2	[+]
LBT	1.14 1.22	1.0800 1.3200	13:47 13:10 13:10 12:29	1 59 1 900	1,1950 1,1400 1,1450 1,2000	2 2 1 2	2232 2 3 4	1.1400 1.1350 1.1300 1.1250	1.2200 1.2400 1.2550 1.2700	8545 8065 1 1	3 2 1 1
LOKUM	24,4000	16:14	2	24.40	0.00 %	5	24.0000	24.4000	499	0	0	[+]
LKD	23.70 24.40	22.0000 26.8000	12:43 12:31 09:16 09:00	1 2 1 1	24,4000 23,7000 24,4000 24,4000	2 1 1 2	45 589 40 55	23.7000 23.4000 23.3000 23.2000	24.5000 24.6000 25.1000 25.4000	113 27 10 10	1 2 1 1
LPP	22 660,0000	17:01	1	22,620.00	0.18 %	30	22660.0000	22720.0000	77	2	51 743	[+]
LPP	22,340.00 22,800.00	20360.0000 24880.0000	17:00 17:00 17:00 17:00	3 3 3 3	22 660,0000 22 660,0000 22 660,0000 22 660,0000	3 3 4 2	28 8 27 18	22640.0000 22620.0000 22600.0000 22580.0000	22740.0000 22780.0000 22800.0000 22820.0000	1 1 3 48	1 1 3 1
LSISOFT	44,7000	16:48	1	44.00	2.52 %	55	44.1000	44.7000	151	1	26	[+]
LSI	44.00 44.90	39.6000 48.4000	16:24 13:07 11:52 11:15	180 10 1 55	44,0000 44,0000 44,9000 44,9000	1 1 2 1	200 13 155 24	44.0000 43.0000 42.5000 42.0000	44.8000 44.9000 45.0000 45.2000	167 1009 500 28	1 1 1 2
LUBAWA	8,0000	17:00	137	8.07	-0.87 %	1000	7.9150	8.0000	1887	287	2 281	[+]
LBW	7.87 8.14	7.2650 8.8750	17:00 17:00 17:00 17:00	106 30 5 3	8,0000 8,0000 8,0000 8,0000	1 7 1 2	5 3355 77 900	7.9100 7.9000 7.8950 7.8850	8.0050 8.0100 8.0250 8.0450	144 250 200 264	1 1 1 1
MABION	8,2200	17:00	237	8.29	-0.72 %	16	8.2100	8.2200	254	22	181	[+]
MAB	8.22 8.40	7.4700 9.1100	17:00 17:00 17:00 16:41	156 8 6 294	8,2200 8,2200 8,2200 8,2200	2 2 2 4	202 51 99 5608	8.2000 8.1900 8.1500 8.1200	8.2600 8.2900 8.3000 8.3100	696 47 1272 4	1 1 2 1
MAKARONPL	21,8500	16:40	200	21.90	1.16 %	111	21.4500	21.8500	7	2	35	[+]
MAK	21.40 21.90	19.7200 24.0500	16:19 16:08 16:05 16:05	1 2 50 50	21,4000 21,9000 21,9000 21,8500	5 4 3 2	178 176 80 774	21.4000 21.3500 21.3000 21.2500	21.9000 21.9500 22.0000 22.0500	284 145 147 40	4 4 2 1
MANGATA	70,2000	17:00	6	71.20	-1.40 %	148	69.6000	70.2000	64	1	47	[+]
MGT	69.60 72.00	64.2000 78.2000	16:01 16:01 16:01 16:00	192 113 55 5	69,6000 69,8000 70,0000 70,4000	1 2 1 1	35 33 290 23	69.0000 68.6000 68.4000 67.8000	70.8000 71.0000 71.6000 71.8000	65 50 22 121	1 1 1 2
MARVIPOL	10,5000	17:02	1000	10.50	0.00 %	80	10.4500	10.5000	2812	15	161	[+]
MVP	10.40 10.50	9.4600 11.5500	16:31 16:30 16:24 15:57	80 30 31 404	10,5000 10,4500 10,5000 10,4000	4 3 5 2	622 430 426 271	10.4000 10.3500 10.3000 10.2500	10.6000 10.6500 10.7000 10.7500	1096 160 160 182	2 1 1 2
MAXCOM	6,1000	09:25	33	6.10	0.00 %	141	5.9800	6.0800	75	0	0	[+]
MXC	6.10 6.10	5.5000 6.7000	17:00 16:08 09:00 16:05	2 10 1 20	6,1000 6,1000 6,1000 6,0000	2 1 1 3	6 2 2 10	5.8600 5.8400 5.8200 5.8000	6.1000 6.1200 6.1400 6.1600	246 4 218 4	2 1 1 1
MBANK	1 141,0000	17:00	54	1,152.50	-1.47 %	1053	1141.0000	1142.0000	47	19	21 122	[+]
MBK	1,134.00 1,167.00	1037.5000 1267.5000	17:00 17:00 17:00 17:00	6 43 35 112	1 141,0000 1 141,0000 1 141,0000 1 141,0000	3 2 2 2	64 15 142 162	1140.5000 1140.0000 1139.5000 1139.0000	1145.0000 1146.0000 1146.5000 1147.5000	2 19 420 78	1 1 1 2
MBWS	11,1000	09:06	30	0.00	0.00 %	7	11.1000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	27,7000	16:06	70	27.80	-0.36 %	168	27.5000	27.7000	159	9	236	[+]
MCI	27.70 27.80	25.1000 30.5000	15:07 12:52 12:33 10:52	21 1 7 199	27,7000 27,8000 27,8000 27,7000	1 1 1 3	200 500 200 456	27.3000 27.2000 27.1000 27.0000	27.8000 28.0000 28.1000 28.2000	1632 144 174 200	9 1 1 1
MDIENERGIA	1,1800	16:30	449	0.90	45.68 %	14598	PKC	PKC	10067	221	239	[+]
MDI	0.83 1.18	0.8940 1.1800	16:30 16:26 16:26 16:26	1 1298 202 200	1,1800 1,1800 1,1800 1,1800	2 1 1 1	30370 2100 1202 200	1.3000 1.2800 1.2600 1.2500	1.1800 1.2000 1.2150 1.2200	737 2310 19 6330	1 4 1 4
MEDICALG	26,9000	17:02	60	27.50	-0.19 %	383	26.9000	26.9500	646	33	905	[+]
MDG	26.50 28.00	24.7500 30.2500	17:02 17:00 17:00 16:49	57 44 1 1	26,9000 26,9000 26,9000 26,8500	1 2 3 1	328 61 213 11	26.8500 26.7500 26.7000 26.6500	27.0000 27.0500 27.1000 27.1500	3904 1 350 1	2 1 1 1
MEDINICE	73,4000	17:00	93	73.00	0.69 %	7	73.4000	73.7000	101	44	3 224	[+]
ICE	70.60 75.60	65.7000 80.3000	17:00 17:00 17:00 17:00	50 7 3 20	73,4000 73,4000 73,4000 73,4000	1 2 1 1	50 51 50 5	73.3000 73.2000 73.1000 73.0000	73.8000 74.1000 74.2000 74.4000	104 110 353 100	1 1 4 1
MENNICA	46,2000	17:00	10	45.70	1.09 %	133	46.2000	46.9000	20	2	100	[+]
MNC	45.70 47.30	41.2000 50.2000	17:00 16:38 16:38 16:38	27 27 5 18	46,2000 46,3000 46,8000 46,9000	4 3 2 2	341 1182 103 5	46.1000 46.0000 45.5000 45.3000	47.2000 47.3000 47.5000 47.6000	601 100 278 453	2 1 2 1
MERCATOR	49,0500	17:00	248	50.80	-3.82 %	226	49.0000	49.3500	48	22	1 077	[+]
MRC	49.00 51.00	45.7500 55.8000	17:00 17:00 17:00 17:00	331 26 100 221	49,0500 49,0500 49,0500 49,0500	1 3 1 4	27 1090 25 234	48.9500 48.9000 48.8500 48.8000	49.4500 49.5000 49.6500 49.7000	51 343 111 42	1 4 1 2
MERCOR	13,7000	17:00	6	14.00	-1.08 %	128	13.7000	13.7500	383	2	27	[+]
MCR	13.70 14.20	12.6000 15.4000	16:35 16:33 16:33 16:24	500 49 2 116	13,7500 13,7000 13,7000 13,7500	3 5 3 5	113 5 213 3004	13.6500 13.6000 13.5500 13.5000	13.8000 13.8500 13.9000 14.0000	500 90 499 350	1 2 1 2
MEXPOLSKA	3,9000	17:00	2	3.80	0.00 %	4420	3.8000	3.9000	2198	11	43	[+]
MEX	3.79 3.90	3.4200 4.1800	15:42 15:12 15:12 13:44	3 6680 418 7	3,8600 3,8000 3,8000 3,8600	3 1 2 1	61 600 600 8390	3.7500 3.7300 3.7200 3.7100	3.9300 3.9500 3.9600 3.9700	2195 2905 303 863	2 4 2 2
MFO	34,5000	15:33	1	34.50	0.00 %	118	34.2000	34.5000	256	0	7	[+]
MFO	34.50 35.00	31.1000 37.9000	14:23 13:58 13:09 13:08	2 29 2 19	34,5000 34,5000 34,5000 34,5000	6 2 1 2	553 100 70 130	34.0000 33.4000 33.1000 33.0000	34.8000 34.9000 35.0000 35.3000	65 234 928 120	1 1 3 1
MILKILAND	1,7480	14:30	10	1.75	1.16 %	4	1.7420	1.7440	2455	2	3	[+]
MLK	1.70 1.75	1.5740 1.9220	14:29 14:29 14:29 09:00	245 1200 555 10	1,7000 1,7000 1,7020 1,7480	4 1 1 2	1957 8 2000 3500	1.7000 1.6960 1.6900 1.6820	1.7460 1.7480 1.7500 1.7560	1555 200 14 129	2 1 1 1
MILLENNIUM	17,6700	17:00	338	17.96	-1.59 %	2818	17.6700	17.7250	1038	427	7 546	[+]
MIL	17.54 17.96	16.1600 19.7500	17:00 17:00 17:00 17:00	98 454 848 105	17,6700 17,6700 17,6700 17,6700	2 2 2 2	331 210 1393 3350	17.6650 17.6600 17.6550 17.6500	17.7300 17.7500 17.7600 17.7650	540 2737 3494 333	1 2 1 2
MIRACULUM	0,6300	17:00	100	0.63	0.00 %	4500	0.6180	0.6300	2748	6	4	[+]
MIR	0.62 0.63	0.5680 0.6920	15:25 15:25 13:54 12:01	300 4168 32 800	0,6200 0,6200 0,6160 0,6200	2 1 2 3	4168 10319 2745 12017	0.6160 0.6140 0.6120 0.6100	0.6320 0.6340 0.6360 0.6460	2500 1900 3120 1000	1 1 1 1
MIRBUD	11,4600	17:00	237	11.31	1.51 %	722	11.4600	11.4800	97	129	1 477	[+]
MRB	11.21 11.78	10.1800 12.4400	17:00 17:00 17:00 17:00	150 73 14 252	11,4600 11,4600 11,4600 11,4600	3 2 1 1	1546 2010 110 300	11.4400 11.4300 11.4200 11.4100	11.4900 11.5000 11.5900 11.6000	941 1475 408 5	2 1 2 1
MLPGROUP	103,0000	16:19	49	104.00	-0.48 %	25	102.0000	103.0000	1072	2	231	[+]
MLG	102.00 104.00	93.6000 114.0000	16:19 16:18 15:53 15:46	100 42 98 1	103,0000 103,5000 103,0000 103,0000	1 1 1 1	5 100 5 5	100.5000 100.0000 99.2000 97.2000	104.0000 106.0000 107.0000 108.5000	100 62 23 3	1 2 1 1
MLSYSTEM	15,2200	16:36	10	15.66	-0.91 %	43	15.2200	15.2600	782	4	63	[+]
MLS	15.20 15.66	14.1000 17.2200	15:57 15:55 15:55 15:55	2 1 1 32	15,2600 15,2600 15,2600 15,2600	3 3 1 3	252 235 2 685	15.2000 15.1800 15.1400 15.1200	15.3000 15.4600 15.4800 15.5200	414 300 207 108	1 2 1 3
MOBRUK	351,5000	17:00	2	358.00	-1.82 %	3	351.5000	353.5000	20	2	668	[+]
MBR	351.50 358.50	322.5000 393.5000	17:00 17:00 16:49 16:49	2 1 1 11	351,5000 351,5000 351,5000 351,5000	1 3 6 1	5 60 42 34	351.0000 350.5000 350.0000 349.5000	354.0000 355.0000 356.0000 357.0000	13 41 10 5	1 2 1 1
MODIVO	80,2600	17:03	70	85.54	-6.15 %	5137	80.2600	80.2800	719	891	73 443	[+]
MDV	80.22 85.92	77.0000 94.0800	17:01 17:00 17:00 17:00	35 600 23 164	80,2600 80,2600 80,2600 80,2600	4 11 26 4	947 1361 2335 90	80.2400 80.2200 80.2000 80.1800	80.3200 80.3400 80.3600 80.3800	10 38 469 2	2 2 2 2
MOJ	1,7000	14:03	1200	1.75	-2.86 %	4500	1.7000	1.7500	1685	5	8	[+]
MOJ	1.70 1.75	1.5800 1.9200	14:03 14:03 09:05 16:16	2000 1000 415 1	1,7000 1,7000 1,7500 1,7500	1 1 1 1	1209 498 388 1000	1.6200 1.6000 1.5300 1.5100	1.7700 1.7900 1.8000 1.8500	5500 750 4280 477	1 1 2 1
MOL	47,6800	16:41	1	47.50	-0.04 %	64	47.4800	47.7000	8	104	4 910	[+]
MOL	47.04 47.70	42.7600 52.2500	16:37 16:36 16:34 15:36	27 800 1 988	47,4800 47,5400 47,7000 47,7000	4 1 1 1	650 2 22 10	47.0000 46.9000 46.7000 46.6800	48.5000 49.0000 49.7000 49.9200	75 27 30 9	1 1 1 1
MOLECURE	5,8900	17:00	200	5.79	2.79 %	401	5.7400	5.8900	1049	113	656	[+]
MOC	5.65 5.95	5.2200 6.3600	17:00 17:00 17:00 17:00	855 25 120 330	5,8900 5,8900 5,8900 5,8900	1 1 2 1	5 305 100 626	5.7300 5.7200 5.7100 5.7000	5.9000 5.9100 5.9200 5.9400	23803 100 2272 520	5 1 4 2
MONNARI	6,1400	17:00	13	6.28	-0.97 %	330	6.0200	6.1400	196	17	101	[+]
MON	6.00 6.28	5.6600 6.9000	15:13 15:13 15:10 11:51	1 59 740 10	6,1800 6,0600 6,0600 6,0600	3 1 1 1	3090 18 750 320	6.0000 5.9800 5.9400 5.9200	6.1800 6.2000 6.2400 6.2600	1994 270 300 50	1 1 1 1
MOSTALPLC	13,5000	14:01	2	13.50	-1.10 %	164	13.4500	13.5000	157	1	19	[+]
MSP	13.45 13.60	12.1500 14.8500	14:01 13:45 13:45 13:39	1 50 5 95	13,5000 13,4500 13,4500 13,5500	1 1 3 1	1 111 617 120	13.4000 13.3000 13.2500 13.2000	13.6000 13.6500 13.7000 13.7500	248 139 215 165	3 2 3 3
MOSTALWAR	5,1800	17:00	1	5.04	1.97 %	1006	5.1600	5.1800	614	10	53	[+]
MSW	5.04 5.26	4.5400 5.5400	16:46 16:35 16:34 16:34	244 166 12 150	5,1600 5,1800 5,1800 5,1800	2 3 1 3	383 863 211 432	5.1400 5.1200 5.1000 5.0800	5.2000 5.2200 5.2400 5.2600	1058 761 211 857	3 2 1 6
MOSTALZAB	6,6400	17:04	565	6.65	-1.04 %	118	6.6400	6.6500	1500	39	261	[+]
MSZ	6.62 6.73	5.9900 7.3100	17:00 17:00 17:00 16:49	317 181 51 120	6,6400 6,6400 6,6400 6,6500	5 2 3 8	4489 15168 561 3900	6.6300 6.6200 6.6100 6.6000	6.6900 6.7000 6.7100 6.7200	1230 3528 347 2309	2 4 2 2
MOVIEGAMES	9,2000	16:44	10	8.50	8.49 %	500	8.9000	9.1900	267	25	221	[+]
MOV	8.32 9.30	7.6500 9.3500	16:44 16:09 16:09 16:09	5 758 577 200	8,8700 9,3000 9,3000 9,2600	1 3 1 3	6 246 334 550	8.8700 8.8500 8.8400 8.8300	9.2000 9.2900 9.3000 9.3400	150 420 2254 16	2 2 3 1
MURAPOL	41,6000	17:00	6	41.45	0.24 %	300	41.2500	41.6000	123	6	230	[+]
MUR	41.20 41.70	37.3500 45.5500	17:00 17:00 17:00 17:00	23 35 1 13	41,6000 41,6000 41,6000 41,6000	3 1 2 3	21 1 21 43	41.2000 41.1500 41.1000 41.0500	41.6500 41.7000 41.9000 42.0000	380 1215 181 142	3 2 2 2
MUZA	9,0000	13:45	1	9.10	-1.10 %	501	8.9500	9.0000	244	1	7	[+]
MZA	9.00 9.10	8.2000 10.0000	13:44 13:44 13:39 13:39	1 1 1 1	9,0000 9,0000 9,0500 9,0500	1 1 0 0	853 70 0 0	8.8000 8.5000 0.0000 0.0000	9.1500 9.2000 10.1000 10.5000	4 816 270 526	2 1 1 1
MWTRADE	3,4800	15:04	750	3.26	8.75 %	320	3.2600	3.4600	250	2	6	[+]
MWT	3.20 3.48	2.9400 3.5800	15:04 13:13 13:13 11:43	300 102 120 234	3,4800 3,2000 3,2200 3,2000	3 2 1 1	1803 1006 1000 110	3.2000 3.1600 3.0800 3.0000	3.4800 3.5000 3.6600 3.6800	866 6503 475 998	3 4 1 2
NANOGROUP	2,5400	16:48	30	2.54	0.20 %	996	2.5000	2.5300	3976	41	103	[+]
NNG	2.48 2.54	2.2850 2.7850	16:48 16:23 16:03 16:02	20 1349 45 2	2,5400 2,5100 2,5350 2,5400	1 1 5 2	985 1700 3515 51	2.4900 2.4850 2.4800 2.4700	2.5400 2.5450 2.5500 2.5600	6838 2743 1800 650	3 1 1 2
NEPTIS	15,0000	15:35	1	15.10	0.00 %	7	14.9000	15.0000	182	0	2	[+]
YAN	15.00 15.10	13.6000 16.6000	09:53 09:36 09:18 09:00	3 14 10 19	15,0000 15,0000 15,1000 15,0000	1 1 2 1	60 580 102 1	14.8000 14.7000 14.6000 14.5000	15.1000 15.2000 15.3000 15.4000	748 1844 405 470	2 1 3 1
NEUCA	729,0000	17:00	1	725.00	0.69 %	3	720.0000	729.0000	10	2	1 356	[+]
NEU	717.00 744.00	653.0000 797.0000	17:00 17:00 17:00 17:00	3 3 8 6	729,0000 729,0000 729,0000 729,0000	1 1 1 4	1 5 4 117	719.0000 717.0000 716.0000 715.0000	730.0000 732.0000 734.0000 743.0000	12 78 23 5	1 1 2 1
NEWAG	112,0000	17:00	6	118.00	-1.93 %	281	112.0000	113.0000	30	19	2 168	[+]
NWG	112.00 118.00	106.2000 129.8000	17:00 17:00 17:00 17:00	10 10 5 8	112,0000 112,0000 112,0000 112,0000	5 3 7 5	278 138 93 73	111.8000 111.6000 111.4000 111.2000	113.4000 113.6000 113.8000 114.0000	67 50 987 210	2 1 3 1
NEXITY	1,0800	14:04	127	1.09	-1.82 %	873	1.0800	1.0900	615	1	1	[+]
NXG	1.08 1.09	0.9850 1.1900	12:51 12:41 11:55 11:52	30 400 200 10	1,0800 1,0800 1,0800 1,0900	2 6 1 3	1200 2866 200 808	1.0700 1.0600 1.0500 1.0400	1.1200 1.1300 1.1500 1.1600	200 200 2600 100	1 1 2 1
NOCTILUCA	106,0000	17:01	56	97.20	10.76 %	423	106.0000	106.8000	57	23	2 401	[+]
NCL	95.70 108.60	96.2000 117.4000	17:01 17:01 17:00 17:00	15 5 15 10	106,0000 106,0000 106,0000 106,0000	2 1 2 2	110 20 5 220	105.0000 104.8000 104.4000 104.2000	107.6000 107.8000 108.0000 108.4000	30 25 235 888	1 1 4 4
NOVAVISGR	0,6990	16:17	2300	0.70	-0.14 %	328	0.6990	0.7000	3592	46	32	[+]
NVG	0.67 0.70	0.6300 0.7700	15:39 15:39 15:39 15:39	149 100 3276 138	0,6990 0,6990 0,6990 0,6990	1 1 1 1	997 458 889 50	0.6970 0.6930 0.6920 0.6910	0.7020 0.7040 0.7050 0.7070	15 30 723 15	1 2 2 1
NOVITA	99,0000	11:22	1	99.20	0.41 %	3	99.0000	101.0000	6	0	1	[+]
NVT	99.00 101.00	89.4000 109.0000	11:21 09:29 09:25 09:25	1 4 1 1	99,0000 101,0000 99,2000 99,2000	1 2 1 3	14 15 10 47	98.6000 98.2000 98.0000 97.4000	101.5000 102.5000 103.0000 104.0000	9 41 50 10	1 2 1 1
NTCAPITAL	0,6140	16:47	130	0.60	3.02 %	150	0.6120	0.6140	4340	23	13	[+]
NTC	0.55 0.61	0.5380 0.6540	16:46 16:46 16:45 16:45	287 141 367 133	0,6080 0,6080 0,6020 0,6020	1 1 1 1	500 500 500 500	0.5620 0.5600 0.5580 0.5560	0.6160 0.6180 0.6200 0.6220	8341 3835 13676 11268	1 1 2 3
NTTSYSTEM	11,4500	17:02	125	11.30	1.78 %	100	11.4000	11.4500	1201	8	92	[+]
NTT	11.25 11.50	10.2000 12.4000	16:48 16:40 16:29 15:59	200 103 4 3	11,4500 11,4500 11,4000 11,4000	4 5 1 2	1563 2061 200 510	11.3500 11.2500 11.2000 11.1500	11.5000 11.5500 11.6000 11.6500	2110 1000 395 253	2 3 3 2
ODLEWNIE	19,0000	17:00	2	18.50	1.60 %	267	18.7500	19.0000	255	12	224	[+]
ODL	18.45 19.40	16.6500 20.3000	16:46 16:44 16:43 16:43	347 11 1 482	18,7500 18,8000 18,7500 18,8000	3 3 5 2	870 690 485 210	18.6000 18.5500 18.5000 18.4500	19.1000 19.1500 19.2000 19.2500	194 483 590 360	1 3 4 2
ONDE	8,9400	16:44	85	9.00	-0.67 %	5	8.8900	8.9300	50	9	81	[+]
OND	8.86 9.00	8.1000 9.9000	16:44 16:44 16:44 16:35	5 5 49 1	8,9300 8,9300 8,8800 8,8800	1 3 1 3	5 409 190 261	8.8700 8.8600 8.8500 8.8200	8.9400 9.0000 9.0100 9.0700	1707 1360 5 88	1 4 1 1
ONEMORE	2,9000	17:00	31	2.95	-2.03 %	6452	2.8600	2.9000	11139	95	274	[+]
OML	2.83 2.95	2.6600 3.2400	17:00 16:40 16:38 16:36	69 5 500 26	2,9000 2,8900 2,8600 2,8900	5 4 3 1	6050 5100 9202 81	2.8500 2.8400 2.8300 2.8200	2.9100 2.9200 2.9300 2.9400	300 750 516 5341	1 2 1 2
ONESANO	0,7300	17:00	7	0.73	2.82 %	14500	0.7060	0.7300	9276	53	38	[+]
ONO	0.70 0.74	0.6580 0.8020	16:44 13:39 12:06 12:04	17 866 162 1000	0,7300 0,7300 0,7380 0,7300	1 1 1 1	26 2200 2882 25	0.7040 0.7020 0.6940 0.6920	0.7380 0.7400 0.7420 0.7440	4065 2150 4150 1029	6 3 3 3
OPONEOPL	86,6000	16:48	1	87.10	-0.46 %	699	86.6000	87.2000	55	8	739	[+]
OPN	86.40 87.90	78.4000 95.8000	16:44 16:37 16:37 16:37	1 47 20 40	86,6000 86,6000 86,6000 86,6000	3 1 1 3	33 41 101 211	86.4000 86.3000 86.2000 86.1000	87.3000 87.4000 87.5000 87.6000	70 35 46 15	2 2 3 1
OPTEAM	4,4800	16:31	5	4.32	2.75 %	5	4.4800	4.5600	1283	12	52	[+]
OPM	4.32 4.60	3.9000 4.7400	16:18 16:02 15:09 15:09	672 50 1 199	4,5000 4,5600 4,5600 4,5400	2 1 1 2	780 200 190 528	4.4200 4.4000 4.3800 4.1000	4.5800 4.6000 4.6600 4.7000	750 1504 3553 1797	1 5 2 3
ORANGEPL	14,2650	17:00	2617	14.45	-1.25 %	727	14.2600	14.3200	25	506	7 218	[+]
OPL	14.15 14.48	13.0050 15.8950	17:00 17:00 17:00 17:00	859 1952 2119 882	14,2650 14,2650 14,2650 14,2650	2 2 2 2	79 1038 3788 140	14.2550 14.2500 14.2450 14.2400	14.3300 14.3450 14.3500 14.3600	25 7466 2938 23805	1 1 2 4
ORCOGROUP	3,4400	10:19	7	0.00	0.00 %	4301	3.4400	4.0000	10	0	0	[+]
OPG	0.00 0.00	3.1000 3.7800	09:08 09:00 16:08 09:53	692 58 704 97	3,4600 3,4600 3,4200 3,4200	1 1 1 1	828 928 1028 20	3.3000 3.2800 3.2200 3.2000	4.5000 4.5200 4.6200 4.7000	409 282 828 50	1 1 1 1
OTLOG	13,3600	16:05	9	13.38	2.93 %	15	13.3600	13.4200	223	3	36	[+]
OTS	13.30 13.52	12.0600 14.7000	16:05 14:53 14:53 14:53	10 66 89 1	13,3600 13,3600 13,3600 13,3800	1 1 1 1	5 5 2 125	13.3400 13.3000 13.2200 13.2000	13.5000 13.5200 13.5800 13.6000	300 1201 170 1869	1 2 1 1
OTMUCHOW	5,5000	15:02	246	5.40	1.85 %	200	5.2800	5.4800	9407	2	13	[+]
OTM	5.40 5.50	4.8600 5.9400	15:02 15:02 15:02 14:35	45 15 194 1000	5,5000 5,5000 5,4400 5,4000	1 1 1 2	21 400 10 510	5.2600 5.2000 5.1800 5.1000	5.5000 5.6200 5.6400 5.7000	3269 420 114 5	5 1 1 1
PANOVA	16,0000	15:40	1	16.40	-2.44 %	110	16.0000	16.3000	153	0	0	[+]
NVA	16.00 16.40	14.8000 18.0000	09:05 09:05 17:00 16:38	2 8 2 2	16,4000 16,4000 16,4000 15,9000	1 2 2 2	200 719 310 611	15.9000 15.7500 15.6000 15.5000	16.3500 16.4000 16.4500 16.5000	150 998 200 455	1 1 1 1
PASSUS	133,2000	17:00	4	139.00	-3.06 %	52	132.0000	133.2000	45	5	620	[+]
PAS	132.00 139.00	125.2000 152.8000	17:00 16:49 16:49 16:45	11 7 1 50	133,2000 133,0000 132,8000 132,0000	1 1 1 1	50 25 30 10	131.6000 131.4000 131.2000 130.4000	133.4000 133.8000 134.0000 134.2000	120 28 256 11	1 1 3 2
PATENTUS	2,8900	12:32	174	2.87	-0.34 %	1	2.8400	2.8800	328	1	4	[+]
PAT	2.83 2.89	2.5900 3.1500	10:53 10:48 10:48 10:48	20 149 74 100	2,8900 2,8300 2,8400 2,8400	4 1 1 4	1452 600 250 2149	2.8300 2.8200 2.8100 2.8000	2.8900 2.9000 2.9100 2.9200	700 2434 1200 700	2 4 1 1
PCCEXOL	2,0000	16:44	96	2.03	-1.48 %	147	2.0000	2.0200	1010	28	56	[+]
PCX	2.00 2.03	1.8300 2.2300	16:41 16:15 16:15 16:15	2647 975 25 975	2,0000 2,0100 2,0100 2,0100	2 6 4 5	1939 2540 2019 9475	1.9950 1.9900 1.9850 1.9800	2.0300 2.0400 2.0500 2.0600	100 1610 2862 1510	1 4 4 4
PCCROKITA	67,3000	17:00	10	66.30	0.60 %	26	66.8000	67.3000	8	2	135	[+]
PCR	66.20 67.50	59.7000 72.9000	16:46 16:42 16:34 16:28	1 1 496 95	67,3000 67,3000 67,1000 67,2000	1 2 1 1	100 232 300 150	66.5000 66.4000 66.3000 66.2000	67.4000 67.5000 67.6000 67.7000	3 41 79 1	1 3 1 1
PCFGROUP	3,9850	17:00	73	3.96	11.00 %	1722	3.9550	3.9850	1427	388	1 544	[+]
PCF	3.84 4.14	3.5650 4.3550	17:00 17:00 17:00 16:49	1000 612 500 175	3,9850 3,9850 3,9850 3,9900	1 1 1 4	1000 1000 2000 7568	3.9500 3.9450 3.9400 3.9300	3.9900 4.0000 4.0200 4.0400	2125 3860 1500 3259	2 3 1 4
PEKABEX	10,0400	17:00	19	10.06	0.40 %	3	9.9400	10.0400	651	23	233	[+]
PBX	9.90 10.08	9.0600 11.0600	16:45 16:21 16:21 16:17	13 60 50 3	10,0400 9,9800 9,9800 9,9800	3 4 2 2	612 885 89 240	9.9200 9.9000 9.8500 9.8400	10.0600 10.0800 10.1400 10.2000	996 26 3 75	2 1 1 1
PEKAO	232,8000	17:01	83	237.00	-1.27 %	1061	232.8000	233.4000	13	645	150 695	[+]
PEO	232.50 238.00	213.3000 260.7000	17:01 17:00 17:00 17:00	44 491 9 80	232,8000 232,8000 232,8000 232,8000	3 2 5 6	2774 698 3554 1247	232.7000 232.6000 232.5000 232.4000	233.8000 233.9000 234.1000 234.2000	4955 778 1425 1082	2 1 3 3
PEPCO	32,7800	17:01	661	31.99	2.76 %	1639	32.7800	32.7900	2178	3 156	103 061	[+]
PCO	31.92 33.14	28.8000 35.1800	17:00 17:00 17:00 17:00	100000 183 252 43	32,7800 32,7800 32,7800 32,7800	2 2 2 2	1462 710 991 1243	32.7700 32.7600 32.7500 32.7400	32.8000 32.8100 32.8200 32.8300	434 45 2499 781	2 1 1 1
PEPEES	0,8620	09:08	643	0.86	0.00 %	62	0.8420	0.8600	2000	1	1	[+]
PPS	0.86 0.86	0.7760 0.9480	09:08 09:01 09:01 11:31	53 2 2 5000	0,8620 0,8620 0,8620 0,8600	3 1 2 2	5867 100 1060 2061	0.8400 0.8360 0.8340 0.8320	0.8620 0.8640 0.8700 0.9000	4357 167 12428 30	1 1 3 1
PGE	10,8800	17:01	725	10.96	-0.64 %	5000	10.8600	10.8850	122	7 273	79 268	[+]
PGE	10.80 11.10	9.8640 12.0550	17:01 17:01 17:01 17:00	136 4500000 520 46	10,8800 10,8800 10,8800 10,8800	2 3 1 2	1200 2650 100 5471	10.8500 10.8400 10.8350 10.8250	10.8900 10.8950 10.9000 10.9050	12963 4855 5399 11610	2 2 4 2
PGFGROUP	0,4630	17:00	1450	0.50	-6.46 %	387	0.4630	0.4735	1000	55	26	[+]
PGV	0.46 0.50	0.4455 0.5440	17:00 17:00 16:49 16:48	539 1460 746 955	0,4630 0,4630 0,4630 0,4650	1 1 1 1	10000 5094 4000 2800	0.4610 0.4600 0.4550 0.4540	0.4860 0.4890 0.4900 0.4940	2000 4192 5460 2574	1 1 2 1
PHARMENA	3,4200	09:12	252	3.42	1.79 %	652	3.3200	3.3500	100	0	1	[+]
PHR	3.40 3.42	3.0800 3.7600	09:12 09:02 15:53 12:52	148 10 751 249	3,4000 3,4200 3,3600 3,3600	1 1 1 1	600 3 4 1000	3.3000 3.2700 3.2600 3.2500	3.4000 3.4200 3.4300 3.4400	1836 497 75 600	3 1 1 1
PHN	9,4800	17:00	2	9.50	-0.21 %	526	9.4600	9.4800	38	2	14	[+]
PHN	9.44 9.50	8.5600 10.4500	15:17 10:43 10:19 09:24	375 40 1069 1	9,4400 9,4800 9,4800 9,4800	4 5 1 3	354 1055 300 909	9.4200 9.4000 9.3800 9.3600	9.5000 9.5800 9.6400 9.6800	6731 1240 8 516	2 1 1 1
PHOTON	1,1050	17:00	269	1.11	-2.21 %	1531	1.0800	1.1050	371	23	24	[+]
PEN	1.06 1.12	1.0000 1.2200	17:00 16:42 16:11 16:11	959 41 454 500	1,1050 1,1000 1,0800 1,0850	1 3 2 3	3960 4000 500 1420	1.0750 1.0700 1.0600 1.0550	1.1100 1.1150 1.1200 1.1250	750 157 465 1000	1 2 3 1
PKNORLEN	127,1000	17:01	9	129.08	-1.53 %	5726	127.0800	127.1000	6199	947	120 788	[+]
PKN	126.92 129.30	116.1800 141.9800	17:00 17:00 17:00 17:00	470 822 2659 2341	127,1000 127,1000 127,1000 127,1000	3 2 2 5	1411 1050 4 1613	127.0600 127.0400 127.0200 127.0000	127.2400 127.2800 127.3200 127.3800	1 9 350 2	1 1 1 1
PKOBP	96,8600	17:01	50	96.89	0.29 %	421	96.7400	96.8600	16846	1 969	190 255	[+]
PKO	96.09 96.93	87.2100 106.5600	17:00 17:00 17:00 17:00	694 801 918 1001	96,8600 96,8600 96,8600 96,8600	1 1 1 1	289 147 817 176	96.7300 96.7100 96.7000 96.6900	96.8800 96.8900 96.9000 96.9200	8320 21650 3123 15	2 3 2 1
PKPCARGO	13,5100	17:01	310	13.38	0.97 %	2800	13.5000	13.6000	326	125	1 731	[+]
PKP	13.37 14.43	12.0500 14.7100	17:01 17:00 17:00 17:00	360 2000 117 213	13,5100 13,5100 13,5100 13,5100	1 5 1 1	80 3711 780 753	13.4800 13.4500 13.4400 13.4300	13.6900 13.7000 13.7800 13.8000	1379 4804 753 555	1 538 1 1
PLAYWAY	245,5000	16:47	57	245.50	-1.01 %	129	244.0000	245.5000	147	2	413	[+]
PLW	244.00 247.00	221.0000 270.0000	16:47 16:47 16:47 16:32	14 4 2 14	245,5000 245,0000 245,0000 244,0000	6 7 1 8	31 24 10 189	243.5000 243.0000 242.5000 242.0000	246.0000 247.0000 247.5000 248.0000	83 18 30 14	2 1 2 3
PLAZACNTR	1,6400	17:00	89	1.76	-5.20 %	900	1.6200	1.6400	1070	32	53	[+]
PLZ	1.60 1.76	1.5840 1.9320	17:00 17:00 17:00 17:00	295 65 185 37	1,6400 1,6400 1,6400 1,6400	3 1 1 3	823 1000 400 3400	1.6120 1.6100 1.6040 1.6000	1.6460 1.6500 1.6600 1.6880	411 1811 1233 570	1 2 1 1
POINTGROUP	2,1200	10:53	4	2.13	0.00 %	388	2.0500	2.1200	4154	0	0	[+]
PGM	2.05 2.13	1.9200 2.3400	09:01 09:00 17:00 16:47	100 7 1 40	2,0500 2,1300 2,1200 2,0400	1 1 1 1	3760 3695 2000 1000	2.0400 2.0300 1.8900 1.8600	2.1300 2.2700 2.2800 2.2900	3550 500 586 720	1 1 1 1
POLENERGIA	49,9500	17:03	50	49.45	1.01 %	186	49.6500	49.9500	7	1	55	[+]
PEP	49.30 50.50	44.5500 54.3000	17:00 17:00 16:43 16:37	1 15 55 27	49,9500 49,9500 49,9000 49,9500	1 2 1 3	10 52 5 545	49.5500 49.5000 49.4000 49.3000	50.0000 50.1000 50.5000 50.8000	202 120 47 33	2 1 2 2
POLICE	7,4000	17:00	5	7.46	1.37 %	190	7.2400	7.4000	30	1	6	[+]
PCE	7.24 7.46	6.7200 8.2000	17:00 17:00 17:00 16:47	7 6 1 1	7,4000 7,4000 7,4000 7,2400	6 5 2 1	319 1688 1005 400	7.2200 7.2000 7.1600 7.1200	7.4200 7.4400 7.4600 7.4800	369 317 1246 639	3 1 3 5
POLIMEXMS	8,3400	17:02	5863	9.29	-6.76 %	154	8.3350	8.3400	71881	2 965	25 634	[+]
PXM	8.24 9.43	7.5300 9.2000	17:02 17:01 17:00 17:00	87 200 213 50	8,3400 8,3400 8,3400 8,3400	2 1 2 10	117 36 117 6954	8.3250 8.3200 8.3100 8.3000	8.3450 8.3500 8.3600 8.3700	20 1988 1500 3960	1 3 2 1
POLTREG	17,0000	16:13	66	17.35	-1.16 %	4468	16.9000	17.1500	128	2	39	[+]
PTG	16.90 17.35	15.6500 19.0500	16:13 15:58 15:58 14:47	34 41 41 59	17,0000 17,0000 16,9000 16,9000	1 1 2 1	1000 1000 110 98	16.8000 16.7000 16.5000 16.4000	17.3500 17.4000 17.5000 17.7500	283 20 1250 74	1 1 1 1
POLWAX	1,0400	16:39	1000	1.04	0.00 %	388	1.0300	1.0400	53813	14	14	[+]
PWX	1.02 1.04	0.9320 1.1350	16:31 16:28 16:06 16:00	1000 2500 2056 1175	1,0400 1,0300 1,0400 1,0400	2 1 1 1	24 1359 12 4000	1.0200 1.0150 1.0100 1.0050	1.0450 1.0500 1.0600 1.0700	3490 3180 5760 3338	2 2 4 3
PRAGMAINK	2,8800	12:56	1000	2.88	-0.69 %	485	2.8800	2.9200	20	1	3	[+]
PRI	2.88 2.88	2.6000 3.1600	15:09 14:23 14:19 10:44	5 80 500 100	2,9000 2,9000 2,9000 2,9000	1 2 2 1	1950 400 350 150	2.8600 2.8200 2.8000 2.7600	2.9400 2.9600 2.9800 3.0000	70 220 100 220	2 3 1 2
PROCHEM	25,0000	17:00	3	25.20	-1.57 %	53	24.8000	25.0000	97	2	38	[+]
PRM	23.10 25.20	22.7000 27.7000	09:40 09:40 09:40 09:29	2 420 3 312	24,8000 24,7000 24,8000 24,1000	1 1 1 1	206 111 100 63	24.1000 23.5000 23.4000 23.0000	25.1000 25.2000 25.4000 25.6000	328 493 998 100	1 2 4 1
PROJPRZEM	16,5500	16:46	71	17.70	-6.50 %	329	16.5500	17.3000	539	4	71	[+]
PJP	16.55 17.70	15.9500 19.4500	16:46 16:40 16:40 16:36	77 5 400 35	16,5500 16,7500 16,7500 16,8500	2 1 1 2	1512 10 63 368	16.5000 16.2500 16.1000 15.7000	17.4500 17.5000 17.7000 17.8500	82 429 757 75	1 1 1 1
PROTEKTOR	1,2000	17:00	824	1.24	-3.07 %	6523	1.2000	1.2040	2000	84	101	[+]
PRT	1.20 1.24	1.1180 1.3660	17:00 17:00 17:00 17:00	146 730 170 200	1,2000 1,2000 1,2000 1,2000	1 2 4 2	1500 2766 5022 3022	1.1980 1.1960 1.1940 1.1920	1.2120 1.2160 1.2200 1.2240	400 1419 2780 1503	1 2 1 1
PTWP	145,0000	14:36	2	144.50	0.35 %	81	144.5000	145.0000	34	0	27	[+]
PTW	144.50 145.00	130.5000 158.5000	14:30 10:45 10:45 10:28	14 30 118 2	145,0000 144,5000 144,5000 144,5000	1 1 1 1	56 64 150 15	140.5000 140.0000 139.0000 135.5000	146.5000 147.5000 149.5000 150.0000	504 200 33 15	2 1 1 2
PULAWY	44,8000	17:00	5	45.00	0.45 %	20	44.4000	45.2000	20	2	83	[+]
ZAP	44.00 45.30	40.5000 49.5000	16:48 16:36 16:27 16:15	1 100 23 33	44,5000 44,5000 44,4000 44,4000	2 2 2 1	18 101 70 600	44.0000 43.7000 43.5000 43.4000	45.3000 45.4000 45.6000 45.7000	11 28 50 90	1 1 1 1
PURE	2,6750	17:04	200	2.56	5.94 %	450	2.6550	2.6800	3312	245	652	[+]
PUR	2.51 2.78	2.3050 2.8150	17:03 17:00 17:00 17:00	1000 500 1200 200	2,6750 2,6750 2,6750 2,6750	2 1 1 1	1200 100 600 100	2.6400 2.6300 2.6250 2.6150	2.6850 2.6900 2.6950 2.7000	100 1990 373 1240	1 1 1 1
PZU	64,0400	17:01	40	65.40	-1.48 %	2553	64.0400	64.1000	100	2 006	129 035	[+]
PZU	64.04 65.58	58.8600 71.9400	17:01 17:01 17:01 17:01	11655 100 2037 7644	64,0400 64,0400 64,0400 64,0400	19 186 7 5	6871 50203 3876 7231	64.0200 64.0000 63.9800 63.9600	64.2600 64.2800 64.3200 64.3400	1 210 1 6	1 1 1 1
QNATECHNO	46,7000	16:48	180	45.50	4.71 %	86	45.6000	46.7000	50	5	211	[+]
QNA	45.10 49.50	41.0000 50.0000	16:48 16:47 16:45 16:40	50 164 300 1	46,7000 46,6000 46,5000 46,6000	1 1 1 1	100 26 175 135	45.5000 45.4000 45.2000 45.1000	46.8000 47.0000 48.5000 48.8000	112 401 40 64	1 2 1 1
QUERCUS	12,6200	17:00	26	12.40	2.27 %	50	12.6200	12.7200	50	43	537	[+]
QRS	12.26 12.70	11.1600 13.6400	16:33 16:27 16:27 16:27	900 1000 62 74	12,7000 12,7000 12,7000 12,7000	1 1 1 1	500 500 443 250	12.6000 12.5800 12.5600 12.5200	12.7600 12.7800 12.8000 12.8600	330 124 414 50	1 1 2 1
RAFAMET	49,0000	09:36	2	49.00	0.00 %	48	47.5000	49.3000	5	0	0	[+]
RAF	49.00 49.00	44.1000 53.9000	11:51 09:47 09:47 11:00	3 3 7 1	49,0000 49,0000 48,9000 48,9000	1 1 1 1	10 10 30 108	47.2000 47.1500 47.0000 46.7500	49.5000 50.0000 51.0000 51.4000	18 60 20 105	1 1 1 2
RAINBOW	138,0000	17:00	8	137.20	0.73 %	4517	138.0000	138.5000	16	43	5 946	[+]
RBW	136.00 140.50	123.5000 150.9000	17:00 17:00 17:00 17:00	8 23 9 5	138,0000 138,0000 138,0000 138,0000	3 1 1 2	32 320 60 10	137.5000 137.4000 137.2000 137.1000	138.6000 138.9000 139.0000 139.1000	100 16 394 20	1 2 3 1
RANKPROGR	3,9750	17:00	10	3.93	-0.50 %	616	3.9400	3.9750	2864	2	9	[+]
RNK	3.93 4.00	3.5350 4.3150	16:19 15:57 15:57 15:41	5 169 131 130	3,9750 3,9400 3,9500 3,9500	1 1 1 1	229 700 1500 1000	3.9350 3.9200 3.9150 3.9100	3.9800 3.9950 4.0100 4.0400	675 1874 750 500	1 2 1 1
RAWLPLUG	15,4000	16:34	4	15.40	0.00 %	100	14.7000	15.4000	168	0	0	[+]
RWL	15.40 15.40	13.9000 16.9000	10:13 09:00 17:00 17:00	10 2 25 163	15,4000 15,4000 15,4000 15,4000	2 1 1 1	221 140 250 445	14.5000 14.4000 14.2000 14.1000	15.5000 15.6000 15.8000 15.9500	35 2200 1015 238	1 3 2 2
RELPOL	5,7800	16:45	110	5.70	3.21 %	61	5.6600	5.7800	1040	4	22	[+]
RLP	5.66 5.78	5.1400 6.2600	16:21 16:21 16:13 16:13	1 7 2492 2	5,7800 5,7600 5,6600 5,6600	1 1 1 3	1 1 320 27	5.6400 5.6200 5.6000 5.5800	5.8200 5.8600 5.8800 5.9000	15 2098 1677 3007	3 2 3 2
REMAK	10,7500	16:46	39	10.90	-4.02 %	80	10.7500	10.8000	163	3	28	[+]
RMK	10.75 11.00	9.8200 11.9500	16:42 16:29 16:24 16:22	20 450 200 250	10,7500 10,8000 10,8000 10,8000	1 1 1 1	100 122 164 300	10.6000 10.5500 10.5000 10.4000	11.3000 11.4000 11.4500 11.5000	139 338 13 80	1 2 1 3
RENDER	75,4000	16:41	4	75.40	-4.56 %	20	75.6000	78.4000	4	0	26	[+]
RND	75.40 77.40	68.0000 82.8000	16:41 16:41 16:41 16:41	7 20 10 6	75,4000 75,8000 75,8000 76,0000	1 4 1 1	51 156 75 100	75.4000 75.2000 74.8000 74.6000	78.6000 79.0000 79.2000 79.6000	200 90 22 5	1 1 1 2
ROPCZYCE	22,2000	15:25	4860	22.60	-1.33 %	10	22.3000	22.6000	37	8	167	[+]
RPC	22.20 22.60	20.4000 24.8000	15:25 15:25 15:25 15:25	500 20 10 383	22,2000 22,3000 22,3000 22,3000	1 3 2 1	1905 178 120 75	22.2000 22.1000 21.9000 21.8000	22.7000 22.8000 23.0000 23.1000	60 150 366 40	2 1 4 2
RYVU	23,5500	17:00	147	23.95	-1.67 %	853	23.5500	23.8000	1798	9	219	[+]
RVU	23.55 24.00	21.6000 26.3000	17:00 17:00 17:00 16:49	177 20 100 160	23,5500 23,5500 23,5500 23,6000	6 2 2 2	94 41 125 174	23.5000 23.4500 23.3000 23.2500	23.9500 24.0000 24.2500 24.3000	289 2016 1 130	2 6 1 1
SANOK	21,9000	17:00	1	21.60	1.39 %	100	21.8000	21.9000	110	2	47	[+]
SNK	21.60 22.20	19.4500 23.7000	17:00 15:12 15:12 15:12	1 65 10 51	21,9000 21,6000 21,7000 21,7000	1 2 3 4	100 82 103 264	21.7000 21.6000 21.5000 21.4000	22.0000 22.1000 22.2000 22.3000	310 784 684 100	2 2 5 1
SANPL	620,0000	17:00	69	630.00	-1.56 %	1	620.0000	622.4000	58	82	51 130	[+]
SPL	620.00 636.60	567.0000 693.0000	17:00 17:00 17:00 17:00	26 30 29 81	620,0000 620,0000 620,0000 620,0000	2 2 2 4	581 41 103 888	619.8000 619.6000 619.4000 619.0000	622.6000 622.8000 623.0000 623.2000	179 292 31 454	1 2 2 2
SANTANDER	43,9550	15:57	510	43.42	1.23 %	149	43.4500	44.3000	100	14	612	[+]
SAN	43.42 44.27	39.0800 47.7600	14:51 14:41 13:54 12:21	226 4 40 1847	43,9750 43,9750 44,2700 44,0050	2 1 1 1	17 35 25 43	43.4200 41.7000 41.0000 40.4200	46.0000 47.0000 47.5000 47.5400	172 166 5 6	1 3 1 1
SANWIL	1,3000	14:49	37	1.31	0.39 %	3	1.3000	1.3100	2000	7	10	[+]
SNW	1.30 1.32	1.1800 1.4400	11:34 11:23 11:23 10:53	2993 7 2 98	1,3000 1,3000 1,3150 1,3150	1 2 4 1	1686 1021 10835 1384	1.2950 1.2900 1.2800 1.2750	1.3200 1.3250 1.3300 1.3350	1220 996 400 1364	3 1 1 1
SCANWAY	416,0000	17:00	53	430.00	-3.26 %	48	415.0000	416.0000	96	10	4 085	[+]
SCW	405.00 433.00	387.0000 473.0000	17:00 17:00 17:00 17:00	4 8 28 9	416,0000 416,0000 416,0000 416,0000	1 1 3 5	15 10 100 115	414.0000 412.0000 411.0000 410.0000	417.0000 419.0000 420.0000 421.0000	78 418 67 25	3 3 4 2
SCPFL	138,8000	17:00	6	139.00	-1.28 %	50	138.4000	138.8000	32	1	162	[+]
SCP	138.40 140.40	125.2000 152.8000	16:49 16:49 16:49 16:48	5 40 10 10	138,4000 138,4000 138,4000 138,4000	1 7 1 2	223 349 33 125	138.2000 138.0000 137.8000 137.6000	139.6000 139.8000 140.0000 140.2000	1 4 9 17	1 1 1 1
SECOGROUP	35,2000	15:50	1	36.60	0.00 %	230	35.0000	35.4000	184	0	9	[+]
SWG	35.00 36.60	33.0000 40.2000	14:21 11:26 11:26 11:26	1 94 50 52	35,4000 35,0000 35,0000 35,0000	2 1 1 1	28 30 46 35	34.8000 34.0000 33.0000 32.0000	36.6000 37.2000 37.6000 38.0000	219 5 74 500	1 1 1 1
SEKO	10,1500	16:34	2	10.20	0.00 %	88	10.1000	10.1500	490	3	27	[+]
SEK	10.05 10.20	9.1800 11.2000	12:48 12:30 12:23 11:16	485 10 7 76	10,0500 10,1000 10,1000 10,0500	5 8 2 1	1465 3525 11 5	10.0500 10.0000 9.9800 9.9400	10.2000 10.3000 10.3500 10.4000	5509 701 710 918	3 3 1 7
SELENAFM	50,0000	17:02	135	51.60	-3.10 %	65	50.0000	50.4000	353	5	244	[+]
SEL	50.00 51.60	46.5000 56.6000	17:00 17:00 17:00 17:00	70 99 2 2	50,0000 50,0000 50,0000 50,0000	1 1 1 3	10 30 100 123	49.9000 49.8000 49.7000 49.6000	50.6000 51.6000 52.2000 52.4000	94 530 250 150	2 2 2 1
SELVITA	35,0000	17:00	7	33.80	1.74 %	969	34.5500	35.0000	91	12	431	[+]
SLV	33.80 35.30	30.4500 37.1500	16:48 16:48 16:48 16:44	12 136 2 2	34,9000 34,9000 34,9000 34,9000	4 1 4 3	1505 2000 221 86	34.5000 34.3000 34.0000 33.8000	35.1500 35.2000 35.3000 35.3500	40 254 18 264	1 3 1 1
SFINKS	0,4490	15:54	700	0.43	1.35 %	5000	0.4400	0.4490	7500	73	32	[+]
SFS	0.43 0.45	0.3890 0.4750	15:42 14:16 14:16 14:16	400 757 1298 322	0,4410 0,4500 0,4500 0,4480	1 1 2 3	3100 470 3840 5585	0.4380 0.4370 0.4360 0.4350	0.4500 0.4550 0.4560 0.4600	13615 10000 8700 56321	4 1 3 3
SHOPER	40,1500	17:00	7	40.40	0.37 %	35	39.8500	40.1500	503	9	380	[+]
SHO	39.70 40.85	36.4000 44.4000	16:45 16:45 16:45 16:43	74 2 24 9	40,1500 40,0000 40,0000 39,8500	2 4 1 5	230 371 5 550	39.7500 39.7000 39.6500 39.6000	40.3500 40.4000 40.4500 40.5000	45 150 665 222	1 1 3 2
SILVANO	5,1600	17:00	95	0.00	0.00 %	311	4.8700	5.1600	305	0	0	[+]
SFG	0.00 0.00	4.6500 5.6600	17:00 14:06 15:56 16:23	5 300 71 177	5,1600 5,0600 5,0600 5,0600	1 1 1 1	100 5 2 300	4.8600 4.8300 4.8000 4.6100	5.2000 5.2800 5.4400 5.5000	320 227 213 320	1 1 1 1
SIMFABRIC	1,6000	13:15	10	1.59	0.00 %	416	1.5840	1.5980	584	4	7	[+]
SIM	1.58 1.60	1.4280 1.7440	13:14 13:14 11:18 11:18	584 466 160 2000	1,5840 1,5860 1,5860 1,5860	1 1 3 1	10000 217 5613 217	1.5820 1.5740 1.5700 1.5620	1.6000 1.6020 1.6160 1.6320	3861 1000 317 190	3 1 1 1
SKARBIEC	34,4000	17:00	1	33.90	2.08 %	2991	33.3000	34.4000	494	2	76	[+]
SKH	33.00 34.40	30.6000 37.2000	17:00 16:45 16:45 16:36	10 5 10 20	34,4000 33,3000 33,5000 33,5000	1 1 3 2	75 245 353 125	32.9000 32.6000 32.5000 32.2000	34.5000 34.6000 34.7000 34.8000	678 233 1465 562	4 2 1 3
SKYLINE	1,4300	09:12	74	1.43	6.72 %	5284	1.3300	1.4300	5271	0	0	[+]
SKL	1.43 1.43	1.2900 1.5700	09:11 11:56 11:34 16:09	74 3000 3000 8	1,4300 1,3400 1,3400 1,3400	2 1 1 1	4700 2000 5000 5000	1.2500 1.2100 1.2000 1.1500	1.4900 1.5400 1.5500 1.5900	3987 2500 700 3000	1 1 1 1
SNIEZKA	86,0000	17:00	6	86.00	0.00 %	23	83.6000	86.0000	521	0	41	[+]
SKA	84.60 86.60	77.4000 94.6000	16:48 16:45 16:41 16:19	17 40 1 23	86,0000 86,0000 86,0000 86,0000	2 2 4 1	69 32 47 1	83.2000 83.0000 82.2000 82.0000	86.2000 86.8000 87.0000 87.4000	5 1190 309 12	1 1 4 1
SONEL	14,5500	14:03	1	14.80	-1.69 %	20	14.4000	14.5000	15	1	13	[+]
SON	14.30 14.80	13.3500 16.2500	14:03 14:03 14:03 14:03	22 20 86 22	14,3000 14,3000 14,3000 14,3000	2 1 2 5	22 278 402 545	14.3500 14.3000 14.2500 14.2000	14.5500 14.7000 14.7500 14.8000	53 20 22 252	1 1 2 1
SOPHARMA	8,5000	15:24	1	8.10	0.00 %	182	7.9400	8.1000	120	0	3	[+]
SPH	7.94 9.00	7.6600 9.3400	15:23 14:30 10:39 10:33	118 9 1 88	7,9400 8,5000 9,0000 8,1000	1 1 1 1	161 88 89 300	7.9000 7.7000 7.1200 7.1000	8.5000 8.9000 9.0000 9.3400	240 1031 656 540	1 3 3 2
SPYROSOFT	474,0000	17:03	4	440.00	7.73 %	5	470.0000	475.0000	16	1	330	[+]
SPR	435.00 474.00	396.0000 484.0000	17:03 17:02 17:02 17:00	1 5 4 1	474,0000 474,0000 474,0000 474,0000	1 1 1 1	12 1 1 1	461.0000 460.0000 458.0000 456.0000	476.0000 477.0000 478.0000 479.0000	9 1 18 7	2 1 2 1
STALEXP	2,8250	17:00	817	2.85	-1.40 %	390	2.8250	2.8350	6787	106	299	[+]
STX	2.82 2.86	2.5650 3.1350	17:00 17:00 16:46 16:42	183 31 193 50	2,8250 2,8250 2,8250 2,8250	9 3 6 2	19871 770 2881 1189	2.8200 2.8150 2.8100 2.8050	2.8450 2.8500 2.8550 2.8600	2126 1597 7709 2325	2 1 2 3
STALPROD	233,0000	16:42	17	235.00	-0.43 %	18	232.0000	234.0000	86	0	91	[+]
STP	233.00 236.00	212.0000 258.0000	16:41 16:41 16:41 16:41	1 7 10 2	233,0000 233,0000 233,0000 233,0000	5 6 4 2	69 203 33 25	231.0000 230.0000 228.0000 227.0000	235.0000 236.0000 237.0000 238.0000	13 22 55 75	2 4 2 3
STALPROFI	8,4000	16:49	200	8.38	0.96 %	198	8.3800	8.4000	2308	2	18	[+]
STF	8.30 8.40	7.5600 9.2000	16:41 16:34 15:35 15:35	2 1 100 100	8,4000 8,3800 8,3800 8,3800	3 1 4 7	561 250 357 642	8.3000 8.2800 8.2600 8.2400	8.4400 8.4600 8.4800 8.5000	300 400 356 969	2 2 3 2
STAPORKOW	4,7400	15:18	1	4.78	-0.84 %	1993	4.7400	4.7800	279	1	5	[+]
ZUK	4.74 4.78	4.3200 5.2500	13:24 09:29 09:08 09:08	6 2 602 398	4,7400 4,7800 4,7800 4,7800	1 1 1 2	2845 300 666 202	4.7200 4.6800 4.6400 4.6200	4.8000 4.9200 4.9400 4.9600	2750 2001 7543 1000	2 1 1 1
SUNEX	2,8600	16:48	4	2.89	0.70 %	460	2.8200	2.8600	562	7	21	[+]
SNX	2.81 2.89	2.6000 3.1700	16:48 16:48 16:48 16:48	4 175 300 150	2,8150 2,8150 2,8550 2,8250	1 3 5 1	821 1603 2691 30	2.8150 2.8100 2.8000 2.7850	2.8750 2.8800 2.8850 2.8900	646 505 682 336	3 3 1 1
SYGNITY	76,4000	17:00	5	76.20	1.33 %	45	76.4000	77.4000	10	5	412	[+]
SGN	75.50 79.80	68.6000 83.8000	17:00 17:00 16:46 16:46	5 1 28 108	76,4000 76,4000 76,3000 76,3000	2 1 4 1	172 8 193 48	76.3000 76.2000 76.0000 75.9000	77.5000 77.9000 78.0000 78.1000	267 48 48 48	1 1 1 1
SYNEKTIK	288,0000	17:00	1	293.00	-0.28 %	9	288.0000	288.6000	4	16	4 569	[+]
SNT	287.20 293.00	263.8000 322.2000	17:00 17:00 17:00 17:00	2 2 5 85	288,0000 288,0000 288,0000 288,0000	1 1 2 15	15 7 67 118	287.8000 287.6000 287.2000 287.0000	289.2000 289.8000 290.0000 290.2000	4 130 275 4	2 3 4 2
SYNTHAVERSE	3,4400	17:00	232	3.30	2.99 %	500	3.4100	3.4400	2517	47	159	[+]
SVE	3.30 3.45	2.9700 3.6300	17:00 16:30 16:30 16:28	84 1725 275 2000	3,4400 3,4450 3,4450 3,4000	1 1 3 4	2000 10 1925 12330	3.4000 3.3950 3.3900 3.3800	3.4450 3.4500 3.4550 3.4600	475 1400 1500 700	1 3 2 1
TALEX	17,2000	16:09	569	17.30	-1.15 %	12	17.1000	18.0000	22	1	18	[+]
TLX	17.20 17.90	15.6000 19.0000	16:09 14:12 11:16 09:41	21 150 134 3	17,2000 17,9000 17,9000 17,2000	1 1 1 1	80 120 100 40	16.2000 16.1000 16.0000 15.5000	18.5000 19.0000 19.3000 19.8000	34 282 110 77	1 1 1 2
TARCZYNSKI	118,0000	15:56	24	119.00	-0.84 %	97	118.0000	119.0000	360	0	23	[+]
TAR	118.00 121.00	107.5000 130.5000	15:56 14:01 14:01 14:01	16 4 1 20	118,5000 118,5000 118,5000 118,5000	1 3 1 4	1 26 28 25	117.5000 117.0000 116.0000 115.0000	119.5000 120.0000 120.5000 121.0000	20 25 71 137	1 2 4 6
TATRY MOUNTAIN	83,5000	09:54	53	0.00	0.00 %	3	82.5000	88.0000	2	0	0	[+]
TMR	0.00 0.00	75.5000 91.5000	17:00 17:00 16:05 11:03	12 9 1 5	83,5000 83,5000 83,5000 81,0000	1 3 1 1	7 38 6 7	81.5000 81.0000 80.5000 80.0000	89.0000 90.0000 92.0000 93.0000	1 1 200 50	1 1 2 1
TAURONPE	9,7480	17:00	4956	9.82	-0.83 %	750	9.7440	9.7500	63	2 604	25 428	[+]
TPE	9.65 9.96	8.8420 10.8050	17:00 17:00 17:00 17:00	852 366 110 105	9,7480 9,7480 9,7480 9,7480	1 1 2 2	2312 458 4521 6335	9.7420 9.7400 9.7360 9.7320	9.7520 9.7540 9.7560 9.7580	354 102 3188 345	1 1 1 1
TENDERHUT	5,9800	10:06	7	5.98	-0.33 %	40	5.8400	6.0000	50	0	0	[+]
THG	5.98 5.98	5.4000 6.5600	10:06 10:06 10:06 10:06	2 2 2 2	5,9800 5,9800 5,9800 5,9800	1 1 1 1	40 25 40 40	5.8200 5.8000 5.7800 5.7400	6.0200 6.0400 6.0600 6.0800	1340 30 40 30	2 1 1 1
TERMOREX	0,7050	10:10	15	0.71	0.00 %	599	0.6800	0.7000	20001	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	10:10 10:10 10:10 10:10	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	4030 2550 2701 500	3 2 2 1
TESGAS	2,0300	16:46	1	2.05	-0.98 %	900	1.9850	2.0300	705	4	8	[+]
TSG	1.99 2.05	1.8450 2.2500	16:46 16:46 16:46 16:46	100 700 500 700	1,9850 1,9850 1,9900 1,9950	1 1 2 2	4777 700 6554 678	1.9800 1.9750 1.9600 1.9500	2.0400 2.0500 2.0600 2.0700	3594 3104 1615 1276	2 4 1 1
TEXT	39,1200	17:00	4	38.90	0.82 %	50	38.8000	39.1200	172	39	1 491	[+]
TXT	38.04 39.20	35.0200 42.7800	17:00 17:00 17:00 17:00	26 2 33 9	39,1200 39,1200 39,1200 39,1200	1 3 1 2	29 82 100 104	38.5600 38.5000 38.3600 38.3200	39.1400 39.1600 39.1800 39.2000	2 4 797 930	1 1 2 4
TORPOL	73,0000	17:00	94	72.90	0.27 %	20	72.7000	73.0000	288	17	1 275	[+]
TOR	72.00 73.50	65.7000 80.1000	17:00 17:00 17:00 17:00	743 27 11 43	73,0000 73,0000 73,0000 73,0000	1 2 1 3	20 212 72 206	72.6000 72.5000 72.4000 72.3000	73.2000 73.3000 73.4000 73.5000	113 10 101 179	1 1 1 2
TOYA	9,2600	17:00	258	9.50	-1.49 %	142	9.2600	9.3500	320	43	404	[+]
TOA	9.25 9.50	8.5500 10.4400	17:00 17:00 17:00 16:49	20 7 22 69	9,2600 9,2600 9,2600 9,2700	3 3 2 3	541 1100 51 740	9.2500 9.2400 9.2300 9.2200	9.3600 9.4000 9.4200 9.4300	511 597 25 208	1 1 1 1
TRAKCJA	4,2200	17:01	23	4.16	0.84 %	292	4.1550	4.2200	420	67	278	[+]
TRK	4.14 4.29	3.7450 4.5750	17:00 17:00 17:00 17:00	327 67 310 123	4,2200 4,2200 4,2200 4,2200	1 3 1 2	729 1989 729 2729	4.1500 4.1400 4.1350 4.1300	4.2300 4.2400 4.2450 4.2500	444 119 173 729	1 1 2 1
TRANSPOL	12,7000	17:00	16	12.75	0.00 %	468	12.7000	13.0000	100	21	269	[+]
TRN	12.55 13.45	11.5000 14.0000	16:39 16:39 16:30 16:28	25 6 29 308	12,9500 12,9000 12,9500 13,1500	1 3 1 1	226 1026 464 900	12.6000 12.5500 12.1500 12.1000	13.1000 13.1500 13.2000 13.2500	510 500 950 1224	3 1 2 2
TSGAMES	108,0000	17:01	105	111.00	-2.53 %	10	107.9000	108.0000	889	17	1 841	[+]
TEN	107.60 111.30	99.9000 122.1000	17:01 17:01 17:00 17:00	15 32 1 1	108,0000 108,0000 108,0000 108,0000	1 1 3 3	4 10 740 151	107.8000 107.7000 107.6000 107.5000	108.8000 109.0000 109.1000 109.2000	24 49 25 42	1 1 1 1
ULMA	62,0000	15:44	58	64.50	0.81 %	46	60.0000	64.5000	933	0	4	[+]
ULM	62.00 64.50	58.5000 70.5000	09:03 09:03 15:32 13:07	2 1 150 20	64,5000 64,5000 61,5000 60,0000	1 1 1 2	10 34 1 17	59.0000 58.5000 58.0000 57.0000	65.0000 66.0000 67.0000 68.0000	125 40 168 23	2 1 2 1
ULTGAMES	13,6000	15:28	1	13.60	-1.45 %	72	13.6000	13.9000	1346	0	0	[+]
ULG	13.60 13.60	12.2500 14.9500	14:28 17:04 16:39 15:39	10 2 5 100	13,6000 13,8000 13,8000 13,8000	1 5 1 2	300 256 300 627	13.5500 13.5000 13.4500 13.3500	14.0000 14.0500 14.1500 14.2000	378 100 200 100	3 1 2 1
UNIBEP	15,3000	17:00	112	15.34	-0.13 %	100	15.2400	15.3000	118	9	134	[+]
UNI	15.30 15.60	13.8200 16.8600	17:00 17:00 16:46 16:46	1460 40 399 78	15,3000 15,3000 15,3000 15,3200	2 1 1 4	43 130 40 265	15.2200 15.2000 15.1600 15.1400	15.3800 15.4000 15.4800 15.5000	40 551 40 950	1 1 1 1
UNICREDIT	269,0000	09:00	1	269.00	0.00 %	23	269.0000	294.0000	20	0	0	[+]
UCG	269.00 269.00	242.1000 295.9000	14:38 14:35 14:27 13:26	1 1 5 5	269,0000 269,0000 271,6000 272,5000	1 1 1 1	10 7 6 60	260.0000 259.6000 258.5500 26.0000	300.0000 570.0000 0.0000 0.0000	281 1 0 0	1 1 0 0
UNIMOT	154,4000	17:04	3	156.40	-1.03 %	21	154.4000	154.6000	11	5	700	[+]
UNT	153.00 157.00	140.8000 172.0000	17:00 17:00 17:00 17:00	14 16 28 36	154,4000 154,4000 154,4000 154,4000	1 1 1 2	423 16 46 16	154.0000 153.4000 153.2000 153.0000	154.8000 155.0000 155.4000 155.6000	818 10 64 155	1 1 1 2
URTESTE	43,6000	09:32	6	43.60	0.00 %	1	42.7000	43.5000	4	0	0	[+]
URT	43.60 43.60	39.3000 47.9000	12:23 12:22 09:24 09:12	3 365 4 2	43,6000 43,0000 43,6000 43,6000	1 2 1 1	6 13 200 50	42.6000 42.5000 42.0000 41.8000	43.6000 43.8000 44.0000 44.3000	9 16 50 30	1 1 1 1
VERCOM	129,2000	17:00	6	132.80	-2.71 %	44	129.2000	129.6000	60	3	364	[+]
VRC	128.80 133.60	119.6000 146.0000	16:36 16:30 16:28 16:24	34 9 34 10	129,6000 129,6000 129,6000 130,0000	1 2 2 1	20 115 13 7	129.0000 128.8000 128.6000 128.4000	130.0000 130.2000 130.6000 131.0000	20 9 63 10	1 1 1 1
VIGOSYS	538,0000	16:42	2	558.00	-1.47 %	10	532.0000	538.0000	13	3	1 783	[+]
VGO	524.00 572.00	504.0000 612.0000	16:41 16:34 16:29 16:28	4 11 20 10	538,0000 536,0000 536,0000 538,0000	3 2 2 6	12 20 11 174	530.0000 528.0000 526.0000 524.0000	540.0000 544.0000 546.0000 550.0000	500 27 71 9	1 1 3 1
VINDEXUS	14,0000	15:35	110	13.75	2.19 %	382	13.7500	14.0000	580	3	35	[+]
VIN	13.75 14.00	12.4000 15.1000	15:35 15:35 15:35 15:35	101 300 2 1	13,9500 13,9500 13,9500 13,9500	1 3 6 1	1 353 1634 211	13.7000 13.5500 13.5000 13.4500	14.2000 14.2500 14.3000 14.4500	111 921 1880 2	1 2 2 1
VIVID	0,6300	16:37	1367	0.63	-0.63 %	119	0.6300	0.6340	31	3	2	[+]
VVD	0.63 0.63	0.5710 0.6970	16:37 16:37 16:37 12:34	40 393 200 4	0,6310 0,6310 0,6330 0,6340	1 3 2 6	30 80 60 1691	0.6280 0.6270 0.6260 0.6250	0.6390 0.6400 0.6410 0.6420	30 11190 30 90	1 5 1 3
VOTUM	49,2500	17:04	26	48.25	3.68 %	5	49.0000	49.2500	24	37	1 785	[+]
VOT	47.90 49.30	43.4500 53.0000	17:00 17:00 17:00 17:00	435 40 20 300	49,2500 49,2500 49,2500 49,2500	1 2 1 2	100 861 14 242	48.9500 48.9000 48.8000 48.7000	49.3000 49.4000 49.4500 49.5000	184 366 210 232	5 4 5 2
VOXEL	101,0000	17:00	36	100.20	1.30 %	947	100.8000	101.0000	2080	4	412	[+]
VOX	99.70 102.00	90.2000 110.2000	17:00 17:00 16:43 16:43	25 8 135 53	101,0000 101,0000 101,0000 100,8000	1 2 4 19	2 101 220 590	100.6000 100.4000 100.2000 100.0000	101.6000 101.8000 102.0000 102.2000	60 245 962 20	2 3 1 1
VRGSA	5,2000	17:00	213	5.14	0.78 %	4766	5.2000	5.2200	870	131	680	[+]
VRG	5.14 5.24	4.6300 5.6400	17:00 16:46 16:38 16:22	6 950 930 76	5,2000 5,2000 5,2200 5,2000	1 1 1 2	2159 2746 80 81	5.1800 5.1600 5.1400 5.0800	5.2400 5.2600 5.2800 5.3000	5336 63655 881 32120	3 6 2 9
WARIMPEX	2,3100	17:00	10	2.29	0.00 %	3324	2.2700	2.3100	1704	6	15	[+]
WXF	2.27 2.31	2.0700 2.5100	16:40 14:11 14:11 14:11	50 646 439 1012	2,2700 2,2700 2,2800 2,2800	1 5 1 1	500 7317 703 2000	2.2600 2.2500 2.2400 2.2300	2.3200 2.3300 2.3400 2.3500	1000 1000 1083 500	1 1 2 1
WASKO	8,9200	17:00	5	8.76	1.83 %	391	8.8600	8.9200	9999	93	825	[+]
WAS	8.58 9.00	7.9000 9.6200	17:00 17:00 17:00 17:00	1 52 148 6	8,9200 8,9200 8,9200 8,9200	2 1 2 1	2 337 550 300	8.8200 8.8000 8.7400 8.7200	8.9600 8.9800 9.0000 9.0200	1715 3400 7869 8160	6 3 11 5
WAWEL	802,0000	16:40	1	798.00	2.04 %	19	792.0000	800.0000	1	0	14	[+]
WWL	788.00 802.00	720.0000 876.0000	14:46 13:22 11:42 10:38	1 2 3 1	802,0000 800,0000 800,0000 800,0000	1 3 1 1	13 14 12 4	790.0000 786.0000 784.0000 782.0000	802.0000 804.0000 806.0000 808.0000	14 2 1 20	2 1 1 3
WIELTON	5,5800	17:00	13	5.62	-0.71 %	1150	5.5500	5.5800	3690	27	153	[+]
WLT	5.53 5.70	5.0600 6.1800	17:00 17:00 16:37 16:37	5 2 293 5	5,5800 5,5800 5,5400 5,5500	10 7 6 7	2278 16571 1635 4680	5.5400 5.5300 5.5200 5.5100	5.5900 5.6000 5.6200 5.6300	10 2310 6 1000	1 4 1 1
WIKANA	8,0000	09:55	1	8.00	0.00 %	1	7.3500	7.9500	1000	0	0	[+]
WIK	8.00 8.00	7.2000 8.8000	12:54 12:54 12:54 12:40	9 1 1 5	8,0000 8,0000 8,0000 7,2500	1 1 1 1	75 715 139 250	7.3000 7.2500 7.1500 7.0500	8.0000 8.1000 8.1500 8.2500	1290 886 930 1506	3 3 1 1
WIRTUALNA	57,8000	17:00	93	57.80	0.00 %	30	57.6000	57.8000	1491	14	798	[+]
WPL	57.50 57.90	52.1000 63.5000	17:00 17:00 17:00 17:00	7 22 5 17	57,8000 57,8000 57,8000 57,8000	6 2 5 10	3448 2500 3254 3544	57.5000 57.4000 57.3000 57.2000	57.9000 58.0000 58.1000 58.2000	696 1790 33 5569	12 14 3 9
WITTCHEN	15,9600	17:02	100	16.00	-0.25 %	228	15.9600	15.9900	19	9	143	[+]
WTN	15.93 16.11	14.4000 17.6000	17:00 16:48 16:48 16:32	10 155 25 15	15,9600 15,9600 15,9700 15,9700	1 2 1 3	100 102 1 15	15.9500 15.9400 15.9300 15.9200	16.0000 16.0100 16.0300 16.0500	3101 1 80 1	2 1 1 1
WOODPCKR	3,1100	15:44	100	3.07	1.30 %	600	3.1000	3.1200	100	4	13	[+]
WPR	3.00 3.13	2.7700 3.3700	15:34 15:23 13:57 13:21	200 200 200 200	3,1000 3,0900 3,0800 3,0700	2 1 1 2	25 200 250 358	3.0000 2.9500 2.9200 2.9100	3.1300 3.1400 3.1500 3.1900	200 5 700 300	1 1 2 1
XPLUS	2,7900	17:00	25	2.80	-2.45 %	141	2.7200	2.7900	975	2	4	[+]
XPL	2.72 2.80	2.5200 3.0800	15:44 10:34 10:18 10:02	145 30 25 351	2,7800 2,7800 2,7800 2,7600	2 1 1 1	400 100 500 1000	2.7000 2.6900 2.6700 2.6500	2.8000 2.8500 2.8600 2.8700	23085 200 835 238	2 1 2 1
XTB	104,7000	17:03	100	108.70	-1.04 %	363	104.6800	104.7000	87	332	35 005	[+]
XTB	104.12 108.90	97.8300 119.5600	17:03 17:03 17:03 17:03	500 13 22 20	104,7000 104,7000 104,7000 104,7000	5 2 3 4	419 33 192 77	104.6600 104.6400 104.6200 104.6000	104.9800 105.0000 105.2000 105.2800	17 2200 5 299	2 2 1 1
XTPL	63,6000	17:00	100	63.80	-0.62 %	50	63.1000	63.6000	5	5	326	[+]
XTP	63.00 64.00	57.5000 70.1000	17:00 17:00 17:00 17:00	1000 60 2 98	63,6000 63,6000 63,6000 63,6000	2 4 3 1	31 10 146 30	63.0000 62.6000 62.5000 62.2000	64.4000 64.7000 64.8000 64.9000	4 50 7 27	1 1 1 2
YARRL	5,4200	16:33	45	5.60	-1.45 %	450	5.3800	5.4800	180	1	3	[+]
YRL	5.42 5.60	5.0400 6.1600	16:33 16:33 16:33 16:33	60 60 60 60	5,4200 5,4200 5,4200 5,4200	3 3 5 2	120 165 300 1000	5.3600 5.3400 5.3200 5.3000	5.5000 5.5400 5.5600 5.5800	210 250 230 1373	2 2 4 2
ZABKA	24,2400	17:01	40	24.35	-0.25 %	3748	24.2400	24.2600	20	2 200	53 245	[+]
ZAB	24.08 24.61	21.9200 26.7800	17:00 17:00 17:00 17:00	624 4 1221 513	24,2400 24,2400 24,2400 24,2400	2 2 3 4	21058 46620 3033 43547	24.2300 24.2200 24.2100 24.2000	24.2800 24.3000 24.3200 24.4000	100 1453 1 1075	1 3 1 2
ZAMET	0,8100	17:00	31	0.79	1.76 %	2350	0.8100	0.8120	100	63	51	[+]
ZMT	0.78 0.81	0.7080 0.8640	17:00 17:00 17:00 16:43	1606 4242 3000 3867	0,8100 0,8100 0,8100 0,8000	1 1 2 3	500 25 6052 50	0.7920 0.7900 0.7820 0.7800	0.8160 0.8180 0.8200 0.8220	5000 3000 7351 2698	1 1 3 2
ZEPAK	19,0000	17:00	10	18.72	1.50 %	27	18.9000	19.0000	569	3	66	[+]
ZEP	18.72 19.18	16.8600 20.5500	17:00 17:00 16:45 16:44	42 8 1 70	19,0000 19,0000 18,9000 18,9000	1 1 1 3	1862 75 100 250	18.8600 18.7800 18.7600 18.7400	19.1000 19.1600 19.1800 19.2000	168 629 308 52	2 2 2 2
ZREMB	8,7300	17:00	14	8.80	-0.80 %	1003	8.7000	8.7300	36	30	259	[+]
ZRE	8.52 8.82	7.9200 9.6800	16:46 16:29 16:18 16:16	5 5 300 5	8,7000 8,7300 8,7000 8,7300	1 5 2 2	131 657 973 1175	8.5400 8.5300 8.5200 8.5100	8.7400 8.7800 8.7900 8.8000	147 420 1500 1000	1 3 1 1
ZUE	13,1500	17:00	1	13.00	0.38 %	1200	13.0000	13.1500	624	22	294	[+]
ZUE	12.90 13.50	11.7000 14.3000	17:00 16:46 16:40 16:36	249 22 23 200	13,1500 13,2000 13,2000 13,0000	1 5 2 8	100 2448 1496 2864	12.9500 12.9000 12.8500 12.8000	13.2000 13.2500 13.4000 13.4500	300 623 450 453	1 2 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	129799.2	-0.66%	17:09
WIG20	3528.9	-0.79%	17:09
WIG20 Fut	3499.0	-0.82%	17:04
WIG20USD	974.7	-0.69%	17:15
mWIG40	8955.9	-0.40%	17:09
sWIG80	31070.2	-0.04%	17:09

Notowania Świat
US500	7165.4	0.00%	18:47
Nasdaq100	27264.1	-0.14%	18:47
Nikkei	60537.4	+1.38%	8:45
DAX	24094.3	-0.14%	17:31
Ropa WTI	96.4	+2.13%	18:48
Złoto	4675.5	-0.89%	18:48

Notowania Waluty
EUR/PLN	4.24770	+0.16%	18:48
CHF/PLN	4.61265	+0.05%	18:48
USD/PLN	3.62126	+0.06%	18:48
EUR/USD	1.17299	+0.10%	18:48
GBP/USD	1.35476	+0.11%	18:48
USD/JPY	159.357	-0.04%	18:48

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
MDIENERGIA	1.18	45.68%
CAPITAL	3.22	23.85%
APSENERGY	3.80	18.01%
PCFGROUP	3.99	11.00%
NOCTILUCA	106.00	10.76%
Więcej ...
IFCAPITAL	0.25	-95.25%
KPPD	19.30	-12.27%
HYDROTOR	14.60	-8.75%
POLIMEXMS	8.34	-6.76%
PROJPRZEM	16.55	-6.50%
Więcej ...
Rośnie:		144 Spółek
Bez zmian:		49 Spółek
Spada:		161 Spółek
Obrót:		1,748,668,154 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