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	2,4500	12:00	1	2.45	-0.41 %	43	2.4400	2.4500	58	0	0	[+]
06N	2.45 2.45	2.2100 2.6900	15:33 15:33 15:33 15:11	514 10 42 1	2,4600 2,4600 2,4600 2,4300	7 5 3 6	4668 1602 642 2855	2.4300 2.4200 2.4100 2.4000	2.4600 2.4700 2.4800 2.4900	703 3905 20 670	2 2 1 2
11B	147,8000	17:00	16	138.00	7.10 %	50	147.5000	147.8000	43	31	4 405	[+]
11B	136.60 150.00	124.2000 151.8000	17:00 17:00 17:00 17:00	5 13 2 15	147,8000 147,8000 147,8000 147,8000	1 1 1 2	58 14 5 10	147.3000 147.0000 146.6000 146.5000	147.9000 148.3000 148.4000 148.5000	25 10 9 59	1 1 1 4
3RGAMES	0,6700	16:38	503	0.66	1.52 %	18	0.6540	0.6700	5052	14	9	[+]
3RG	0.64 0.67	0.5940 0.7260	16:38 16:28 15:56 15:34	497 127 5 12	0,6700 0,6700 0,6700 0,6700	1 5 3 1	211 4333 4024 50	0.6460 0.6420 0.6400 0.6380	0.6720 0.6740 0.6800 0.6840	3361 2900 11500 1600	1 1 1 1
4MASS	4,3950	17:00	12	4.37	0.57 %	803	4.3500	4.3950	1363	32	138	[+]
4MS	4.35 4.40	3.9350 4.8050	17:00 17:00 16:25 16:12	48 10 50 2	4,3950 4,3950 4,3950 4,3950	1 1 1 1	150 750 50 500	4.3450 4.3300 4.3250 4.3200	4.4000 4.4150 4.4300 4.4350	11508 1500 235 1128	4 1 1 1
ABPL	121,2000	17:04	67	120.00	0.17 %	225	121.2000	121.4000	1	6	707	[+]
ABE	118.80 121.20	108.0000 132.0000	17:04 17:00 17:00 17:00	11 475 15 24	121,2000 121,2000 121,2000 121,2000	1 4 3 3	50 90 120 23	119.0000 118.8000 118.6000 118.2000	121.6000 121.8000 122.0000 122.8000	41 20 94 21	1 2 3 1
ACAUTOGAZ	22,0000	15:10	1	22.20	-0.45 %	110	21.8000	22.0000	122	1	27	[+]
ACG	21.70 22.20	20.0000 24.4000	15:08 15:01 14:58 14:58	61 67 60 1	21,8000 21,8000 21,9000 21,9000	9 6 6 1	863 470 1251 5	21.7000 21.6000 21.5000 21.4000	22.1000 22.2000 22.3000 22.4000	59 793 50 1181	1 5 1 1
ACTION	28,4500	17:00	1	28.45	-0.18 %	20	28.4000	28.4500	151	3	81	[+]
ACT	28.25 28.60	25.6500 31.2500	16:26 16:26 16:11 16:04	1 227 1 3	28,4500 28,4500 28,5000 28,5000	2 5 4 4	20 254 324 20	28.3500 28.3000 28.2500 28.2000	28.5000 28.5500 28.6000 28.6500	560 497 368 5	3 3 8 1
ADIUVO	0,5820	17:00	2	0.58	0.00 %	2300	0.5660	0.5820	4748	17	10	[+]
ADV	0.56 0.60	0.5240 0.6400	15:51 12:56 12:54 12:51	688 821 2000 2000	0,5620 0,5600 0,5600 0,5600	1 1 2 1	62 1000 4750 2000	0.5620 0.5600 0.5540 0.5520	0.5980 0.6180 0.6200 0.6260	4867 3375 7000 2052	3 1 2 1
AGORA	8,6600	17:00	5	8.80	-1.59 %	43	8.6600	8.8000	6108	29	257	[+]
AGO	8.62 8.80	7.9200 9.6800	16:39 16:38 16:36 16:36	9 350 193 94	8,7800 8,7800 8,6600 8,6600	1 3 3 3	188 610 204 1022	8.6400 8.6200 8.6000 8.5800	8.8600 8.8800 8.9000 8.9400	200 798 26 100	1 3 2 1
AGROTON	4,8550	17:00	11	4.84	-0.31 %	270	4.8250	4.8550	302	7	36	[+]
AGT	4.82 4.86	4.3600 5.3200	16:46 14:15 11:04 09:48	287 130 442 558	4,8550 4,8200 4,8200 4,8200	2 1 1 4	471 20 248 444	4.8200 4.8150 4.8100 4.8000	4.8600 4.9200 4.9350 4.9400	901 220 50 220	1 1 3 1
AIGAMES	0,8000	17:00	48	0.84	-4.31 %	5657	0.8000	0.8200	3	7	5	[+]
ALG	0.80 0.85	0.7540 0.9180	17:00 17:00 17:00 16:27	100 100 2 2035	0,8000 0,8000 0,8000 0,8000	1 2 1 2	10 1304 10 3500	0.7800 0.7700 0.7660 0.7640	0.8300 0.8400 0.8440 0.8460	306 303 1700 7470	2 2 1 2
AILLERON	16,8000	17:00	27	16.50	1.82 %	916	16.8000	16.8200	3	16	265	[+]
ALL	16.20 16.80	14.8600 18.1400	17:00 17:00 17:00 16:49	173 377 400 93	16,8000 16,8000 16,8000 16,6400	1 1 3 3	2 3 195 471	16.4000 16.2800 16.2200 16.2000	16.8400 16.8600 16.8800 16.9000	200 100 108 282	1 1 1 1
AIRWAY	0,3095	17:00	1	0.31	-2.06 %	6955	0.3050	0.3095	4912	48	15	[+]
AWM	0.30 0.32	0.2805 0.3425	16:48 16:39 16:39 16:36	782 1087 413 3263	0,3050 0,3090 0,3090 0,3050	1 1 2 1	200 4600 9048 1346	0.3045 0.3025 0.3020 0.2970	0.3100 0.3130 0.3165 0.3175	7388 8000 2300 124	1 1 1 1
ALIOR	126,0500	17:00	581	126.70	-0.43 %	46	126.0000	126.2000	1	111	13 961	[+]
ALR	124.85 127.30	114.0500 139.3500	17:00 17:00 17:00 17:00	313 119 88 77	126,0500 126,0500 126,0500 126,0500	3 2 2 2	352 480 15 749	125.9500 125.9000 125.8500 125.8000	126.2500 126.3000 126.3500 126.4000	2514 1219 667 23	1 3 2 2
ALLEGRO	29,7100	17:04	1720	29.88	-0.05 %	23644	29.7100	29.7200	4078	6 922	206 423	[+]
ALE	29.36 30.19	26.8950 32.8650	17:02 17:02 17:02 17:02	1438 5000 5000 5000	29,7100 29,7100 29,7100 29,7100	1 1 1 1	50 15 2 1	29.6400 29.6000 29.5350 29.5100	29.7250 29.7350 29.7400 29.7500	11180 7479 2 7501	3 3 1 4
ALTA	1,6700	14:47	9	1.63	2.45 %	930	1.6100	1.6700	3886	5	8	[+]
AAT	1.61 1.67	1.4700 1.7900	13:44 13:40 13:19 12:55	6 26 100 90	1,6700 1,6700 1,6100 1,6700	1 1 2 1	398 135 1242 4846	1.6000 1.5900 1.5850 1.5800	1.6750 1.6800 1.6900 1.6950	758 4465 363 1000	1 1 1 1
ALTUSTFI	2,7900	14:12	16	2.88	-3.46 %	802	2.7300	2.7800	4	50	134	[+]
ALI	2.68 2.88	2.6000 3.1600	14:12 14:12 14:12 13:32	35 143 6 10	2,7800 2,7800 2,7800 2,7100	1 2 2 3	500 205 7 309	2.7100 2.6900 2.6800 2.6700	2.7900 2.8000 2.8100 2.8200	1515 2000 1 2000	2 1 1 1
AMBRA	19,0800	17:00	100	18.80	2.03 %	208	19.0000	19.0800	50	15	279	[+]
AMB	18.80 19.10	16.9200 20.6500	17:00 17:00 16:47 16:47	183 120 1 7	19,0800 19,0800 19,1000 19,1000	1 1 1 1	3 10 4000 3	18.9400 18.9200 18.9000 18.8800	19.1000 19.1800 19.2000 19.3000	94 110 420 400	2 2 3 3
AMICA	51,7000	17:00	20	53.30	-2.45 %	80	51.7000	52.0000	320	22	1 160	[+]
AMC	51.20 53.90	48.0000 58.6000	17:00 16:49 16:43 16:43	5 3 50 37	51,7000 52,0000 52,0000 52,0000	1 3 4 6	3 338 209 358	51.6000 51.5000 51.4000 51.3000	52.2000 52.3000 52.5000 52.6000	140 108 20 7	2 2 1 1
AMREST	11,4000	17:00	6	11.46	0.18 %	200	11.3400	11.4400	2167	322	3 646	[+]
EAT	11.30 11.54	10.3200 12.6000	17:00 17:00 17:00 17:00	69 158 30 46	11,4000 11,4000 11,4000 11,4000	3 7 1 1	3156 12544 2 150	11.3200 11.3000 11.2800 11.2600	11.4600 11.4800 11.5000 11.5400	245 2 2814 100	1 1 2 1
ANSWEAR	18,7000	17:00	5	18.80	-0.53 %	257	18.6600	18.8000	1205	17	328	[+]
ANR	18.64 19.18	16.9200 20.6500	17:00 17:00 16:48 16:48	9 1 10 10	18,7000 18,7000 18,7000 18,7000	3 1 2 1	193 15 101 110	18.6400 18.6200 18.6000 18.5800	18.9200 19.0000 19.0200 19.0800	530 488 100 35	1 2 1 1
APATOR	24,2500	16:47	1	24.20	0.62 %	199	24.0000	24.2500	29	3	82	[+]
APT	23.65 24.35	21.8000 26.6000	16:47 16:23 16:23 16:16	20 65 35 15	24,2500 24,3000 24,2500 24,2500	1 4 2 6	910 239 201 207	23.9000 23.8000 23.7500 23.7000	24.3000 24.3500 24.4000 24.5000	206 270 401 244	3 2 4 2
APLISENS	17,9000	17:00	2	17.90	0.00 %	15	17.3500	17.9000	463	0	0	[+]
APN	17.90 17.90	16.1500 19.6500	14:48 09:00 17:00 15:10	1 1 2 1	17,9000 17,9000 17,9000 17,9000	2 1 1 1	11 10 100 143	17.3000 17.2000 17.1500 17.1000	18.0000 18.1000 18.1500 18.2000	1300 14 215 30	2 1 2 1
APSENERGY	2,9000	17:00	257	2.96	-2.03 %	5450	2.9000	2.9600	5	16	46	[+]
APE	2.90 2.99	2.6700 3.2500	17:00 16:44 16:35 16:29	42 1 1986 3000	2,9000 2,9500 2,9500 2,9500	1 2 2 1	50 158 3380 4	2.8900 2.8800 2.8700 2.8600	2.9700 2.9800 2.9900 3.0000	2526 1511 1 11042	1 2 1 5
ARCHICOM	47,7000	16:29	40	48.10	0.00 %	1	48.1000	48.4000	1	0	22	[+]
ARH	47.70 48.90	43.3000 52.8000	16:22 15:52 15:31 15:00	40 1 27 6	47,8000 47,8000 48,5000 48,7000	1 1 1 3	6 34 50 147	47.7000 47.6000 47.5000 47.4000	48.5000 48.6000 48.7000 48.8000	100 10 100 299	1 1 1 2
ARCTIC	7,9200	17:00	29	8.03	-1.37 %	181	7.9200	8.0100	60	10	83	[+]
ATC	7.88 8.06	7.2300 8.8300	17:00 17:00 17:00 17:00	5 7 5 8	7,9200 7,9200 7,9200 7,9200	2 1 6 2	5 250 840 450	7.8800 7.8600 7.8500 7.8400	8.0300 8.0600 8.0700 8.0800	543 300 991 505	1 1 3 3
ARLEN	31,1000	17:00	12	31.15	-0.16 %	161	30.3500	31.1000	92	11	327	[+]
ARL	30.15 31.60	28.0500 34.2500	17:00 16:49 16:44 16:44	88 50 924 100	31,1000 31,1500 30,2000 30,2000	2 2 1 2	130 176 37 131	30.3000 30.2000 30.1500 30.1000	31.2000 31.2500 31.3000 31.3500	170 170 45 1	1 1 2 1
ARTIFEX	21,7000	17:00	1	21.95	-1.14 %	100	21.5000	21.7000	303	17	361	[+]
ART	21.30 21.95	19.7600 24.1000	17:00 16:49 16:49 16:48	104 3 1 1	21,7000 21,6500 21,5500 21,5500	4 3 1 1	1532 829 580 500	21.4000 21.3000 21.2500 21.2000	21.7500 21.8000 21.9500 22.0000	478 300 580 131	2 1 1 2
ASBIS	55,0000	17:02	12	54.50	1.20 %	9	54.8000	55.0000	334	345	18 902	[+]
ASB	53.85 55.60	49.0600 59.9500	17:02 17:02 17:02 17:02	32 56 37 19	55,0000 55,0000 55,0000 55,0000	2 1 2 1	541 2 2 250	54.7000 54.6000 54.5500 54.5000	55.1000 55.1500 55.2000 55.2500	1092 3456 563 3168	5 3 8 3
ASMGROUP	0,2500	17:00	320	0.25	0.40 %	10000	0.2460	0.2500	32419	160	40	[+]
ASM	0.25 0.26	0.2250 0.2750	17:00 16:41 16:41 16:30	980 10 10 5	0,2500 0,2490 0,2490 0,2450	1 1 1 3	9667 6000 6000 140956	0.2450 0.2440 0.2430 0.2420	0.2540 0.2550 0.2580 0.2590	4500 21622 2239 19522	1 3 2 1
ASSECOBS	79,8000	17:00	4	79.40	0.50 %	2	79.6000	79.8000	38	1	66	[+]
ABS	79.00 80.00	71.6000 87.2000	17:00 17:00 16:30 16:23	1 2 5 2	79,8000 79,8000 79,8000 79,8000	3 3 5 2	27 9 113 14	79.0000 78.8000 78.6000 78.4000	80.0000 80.2000 80.6000 81.0000	258 172 146 129	5 1 2 3
ASSECOPOL	190,1000	17:04	660	190.00	1.12 %	268	188.0000	190.1000	18	252	47 777	[+]
ACP	187.15 190.35	171.0000 209.0000	17:02 17:00 17:00 17:00	161 57 381 1	190,1000 190,1000 190,1000 190,1000	3 1 3 2	81 60 1350 14	187.8000 187.7000 187.5500 187.5000	190.1500 190.2000 190.2500 190.3000	2438 3037 152 392	2 3 2 3
ASSECOSEE	61,2000	17:00	2	60.20	0.82 %	30	60.4000	61.2000	578	4	214	[+]
ASE	60.20 61.20	54.2000 66.2000	17:00 17:00 17:00 17:00	1 30 33 20	61,2000 61,2000 61,2000 61,2000	1 8 3 12	21 263 147 350	60.3000 60.2000 60.1000 60.0000	61.3000 61.6000 62.0000 62.4000	20 2 37 52	1 1 2 2
ASTARTA	47,2000	17:00	12	47.15	0.53 %	20	46.8000	47.2000	95	4	174	[+]
AST	46.65 47.40	42.4500 51.8000	17:00 17:00 16:49 16:49	75 20 55 100	47,2000 47,2000 47,2500 47,2500	2 2 4 1	50 254 395 10	46.7500 46.7000 46.6500 46.6000	47.3500 47.4000 47.5000 47.5500	1 202 129 4	1 2 2 1
ATAL	59,0000	17:00	5	58.20	1.72 %	144	57.6000	59.0000	40	6	372	[+]
1AT	57.50 59.80	52.4000 64.0000	16:48 16:47 16:47 16:40	28 6 1 1	57,6000 58,0000 58,9000 58,9000	2 2 2 7	76 188 224 215	57.5000 57.4000 57.3000 57.2000	59.1000 59.2000 59.5000 59.6000	116 57 29 500	1 1 1 2
ATENDE	3,3500	16:48	500	3.03	12.04 %	102	3.3500	3.4000	650	141	474	[+]
ATD	3.03 3.56	3.0000 3.6600	16:45 16:45 16:45 16:45	10 94 3 3	3,3300 3,3300 3,3300 3,3300	1 2 3 1	663 346 256 2500	3.3400 3.3300 3.3200 3.3100	3.4100 3.4400 3.4800 3.5000	2000 900 1489 5071	1 1 1 2
ATLANTAPL	18,8000	17:00	4	18.80	-1.57 %	57	18.8000	18.9000	4	0	1	[+]
ATP	18.80 19.10	16.9500 20.6000	15:38 15:38 14:46 12:40	35 15 1 2	18,8000 18,8000 19,1000 19,1000	1 1 2 1	4 245 1270 50	18.6000 18.5500 18.5000 18.0000	19.1000 19.3000 19.4000 19.5000	399 1 1 1	2 1 1 1
ATMGRUPA	3,9500	17:00	231	3.93	0.77 %	2769	3.9500	3.9600	1702	5	21	[+]
ATG	3.88 3.95	3.5400 4.3200	16:49 16:49 16:49 16:08	2 3 5 5	3,9000 3,9000 3,9000 3,9100	1 2 2 1	94 797 1157 130	3.9000 3.8900 3.8800 3.8700	3.9700 3.9800 3.9900 4.0000	2792 5360 1231 1445	3 6 3 8
ATREM	57,1000	17:00	33	58.40	-2.23 %	201	57.1000	57.9000	485	21	1 221	[+]
ATR	56.60 59.20	52.6000 64.2000	17:00 17:00 17:00 17:00	31 36 11 2	57,1000 57,1000 57,1000 57,1000	4 2 4 1	44 11 107 200	57.0000 56.7000 56.6000 56.5000	58.2000 58.3000 58.4000 58.5000	619 605 235 209	3 3 2 2
AUTOPARTN	22,2500	17:02	50	21.40	3.97 %	2	22.1500	22.2500	4719	407	8 932	[+]
APR	21.10 22.45	19.2600 23.5000	17:01 17:00 17:00 17:00	150 1231 81 72	22,2500 22,2500 22,2500 22,2500	3 2 4 3	2787 3772 2166 282	21.9000 21.8500 21.8000 21.7000	22.3000 22.3500 22.4000 22.4500	3246 4306 4200 577	5 3 3 4
BBIDEVNFI	5,4400	17:00	1	5.36	0.00 %	448	5.3600	5.4400	3138	0	0	[+]
BBD	5.36 5.44	4.8300 5.8800	16:34 16:22 15:12 13:12	8 2 1 1	5,3600 5,4400 5,3600 5,3600	4 3 2 2	2641 871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	1000 815 8863 811	1 2 2 2
BENEFIT	3 890,0000	17:01	10	3,938.00	-0.51 %	14	3890.0000	3902.0000	19	7	28 664	[+]
BFT	3,872.00 3,960.00	3546.0000 4330.0000	17:00 17:00 17:00 17:00	2 15 19 16	3 890,0000 3 890,0000 3 890,0000 3 890,0000	1 2 1 1	13 87 11 1	3882.0000 3880.0000 3878.0000 3876.0000	3906.0000 3908.0000 3910.0000 3912.0000	52 2 39 12	2 2 2 2
BEST	28,1000	16:45	40	29.00	2.18 %	29	27.8000	28.0000	869	22	631	[+]
BST	27.80 30.40	26.1000 31.9000	16:26 16:24 16:22 16:22	150 100 8 270	28,0000 28,0000 28,0000 28,0000	2 3 2 2	291 726 520 298	27.7000 27.6000 27.4000 27.3000	28.3000 28.4000 28.7000 29.4000	1100 100 100 172	2 1 1 1
BETACOM	5,1800	16:01	168	5.20	-0.38 %	1760	5.1800	5.3600	1170	1	5	[+]
BCM	5.18 5.36	4.6800 5.7200	16:01 16:01 16:01 09:42	58 8 192 13	5,2000 5,2000 5,2000 5,3600	3 1 2 1	4201 333 2157 317	5.0600 5.0200 5.0000 4.9800	5.4000 5.5000 5.6000 5.6600	1650 2135 999 40	1 2 1 1
BIGCHEESE	5,5800	16:49	241	5.57	0.18 %	200	5.5800	5.5900	200	14	79	[+]
BCS	5.52 5.73	5.0200 6.1200	16:45 16:31 16:26 16:16	8 250 76 19	5,5500 5,5500 5,5500 5,5400	2 2 4 5	326 246 725 2364	5.5500 5.5400 5.5300 5.5200	5.6000 5.6900 5.7000 5.7700	1742 189 1000 555	2 1 1 1
BIOCELTIX	82,0000	17:00	6	81.80	0.24 %	53	81.5000	82.0000	3329	10	832	[+]
BCX	81.00 82.50	73.7000 89.9000	16:35 16:32 16:32 16:18	1 10 115 1	82,0000 81,6000 81,6000 82,0000	2 1 1 2	209 10 44 203	81.4000 81.3000 81.2000 81.1000	82.3000 82.4000 82.5000 82.6000	240 230 533 230	2 1 1 1
BIOMAXIMA	11,6000	17:00	82	11.70	-1.19 %	69	11.6000	11.7000	489	3	37	[+]
BMX	11.54 11.78	10.5400 12.8600	17:00 16:33 16:29 16:29	4 85 34 85	11,6000 11,6000 11,6000 11,6000	1 1 4 2	50 50 218 400	11.5800 11.5600 11.5400 11.5200	11.7200 11.7400 11.7600 11.7800	140 496 225 672	2 6 3 4
BIOTON	4,2200	17:00	358	4.20	1.69 %	70	4.1750	4.2200	1400	24	100	[+]
BIO	4.17 4.22	3.7800 4.6200	17:00 17:00 17:00 17:00	250 357 18 305	4,2200 4,2200 4,2200 4,2200	1 4 2 2	378 1767 304 501	4.1700 4.1500 4.1450 4.1400	4.2250 4.2300 4.2400 4.2450	1500 2405 2604 222	1 2 2 1
BLOOBER	25,7000	17:00	17	25.60	0.39 %	213	25.2000	25.7000	345	11	278	[+]
BLO	25.05 25.80	23.0500 28.1500	17:00 16:49 16:48 16:28	83 100 17 87	25,7000 25,7000 25,7000 25,2000	2 3 7 1	303 1001 2060 500	25.1500 25.1000 25.0000 24.9000	25.7500 25.8000 25.8500 25.9000	364 444 240 1246	1 4 4 4
BNPPL	159,4000	17:01	291	160.80	-0.37 %	5	159.0000	159.4000	1209	12	1 918	[+]
BNP	158.40 161.80	144.8000 176.8000	17:00 17:00 17:00 17:00	2707 153 2 34	159,4000 159,4000 159,4000 159,4000	2 5 6 6	66 87 1821 77	158.4000 158.2000 158.0000 157.8000	160.2000 160.4000 160.6000 161.0000	40 703 162 200	1 2 1 1
BOGDANKA	27,0500	17:04	381	26.25	2.66 %	150	27.0000	27.1000	4349	201	5 334	[+]
LWB	26.10 27.05	23.6500 28.8500	17:04 17:03 17:03 17:03	200 619 48 333	27,0500 27,0500 27,0500 27,0500	1 6 2 3	156 851 5 549	26.9000 26.7500 26.6500 26.6000	27.1500 27.2000 27.2500 27.3000	225 2987 372 2922	5 5 5 5
BOOMBIT	6,5000	16:13	1	6.38	1.88 %	5	6.3800	6.5000	289	15	96	[+]
BBT	6.38 6.56	5.7600 7.0000	14:39 14:32 14:32 14:06	915 7 278 12	6,4000 6,4000 6,4000 6,4000	1 1 4 1	500 5 604 407	6.3400 6.2400 6.2000 6.1600	6.5200 6.5600 6.5800 6.6000	217 13 234 1781	1 1 1 3
BORYSZEW	4,7500	17:00	17	4.84	-1.86 %	625	4.7500	4.7600	411	81	385	[+]
BRS	4.73 4.84	4.3600 5.3200	17:00 17:00 17:00 16:49	50 100 20 1203	4,7500 4,7500 4,7500 4,7600	1 4 7 5	356 1149 6348 1180	4.7450 4.7400 4.7300 4.7250	4.8000 4.8100 4.8150 4.8200	556 6 690 2311	3 1 1 2
BOS	10,4200	17:01	1570	10.48	2.56 %	238	10.3200	10.4200	795	169	1 769	[+]
BOS	10.26 10.78	9.4400 11.5200	17:00 17:00 17:00 17:00	15 1 147 1371	10,4200 10,4200 10,4200 10,4200	3 1 7 9	918 177 674 1153	10.3000 10.2800 10.2600 10.2400	10.4800 10.5000 10.5600 10.5800	2828 1958 1504 1119	3 5 2 3
BOWIM	6,4400	16:38	5	6.50	0.63 %	1188	6.3200	6.4400	780	15	93	[+]
BOW	6.30 6.52	5.8600 7.1400	16:32 16:32 16:32 16:04	93 23 5 15	6,3200 6,3200 6,4200 6,3200	3 2 3 2	2877 380 472 1739	6.3000 6.2400 6.2200 6.2000	6.4600 6.4800 6.5000 6.5200	2481 1700 2492 299	2 2 4 2
BUDIMEX	737,0000	17:04	1	750.00	-1.73 %	220	736.8000	737.0000	759	26	19 461	[+]
BDX	735.20 759.80	675.0000 825.0000	17:00 17:00 17:00 17:00	1 1 1 2	737,0000 737,0000 737,0000 737,0000	2 2 2 3	8 16 14 7	736.6000 736.4000 736.2000 736.0000	738.0000 739.0000 739.4000 739.6000	1 6 36 2	1 1 1 1
BUMECH	22,8600	17:00	100	24.10	-5.15 %	461	22.8600	23.0000	229	132	3 060	[+]
BMC	22.82 24.10	21.7000 26.5000	17:00 17:00 17:00 17:00	174 551 399 3	22,8600 22,8600 22,8600 22,8600	11 1 2 4	2747 100 651 7268	22.8000 22.7800 22.7400 22.7000	23.3400 23.4000 23.5000 23.5600	38 345 1260 64	1 2 3 1
CAPITAL	1,7600	17:00	21	1.81	-3.30 %	3320	1.7200	1.7600	229534	108	189	[+]
CPA	1.72 1.82	1.6300 1.9900	16:46 16:38 16:32 16:32	245 3155 7180 500	1,7300 1,7300 1,7200 1,7200	1 3 1 1	1000 3510 784 400	1.7100 1.7000 1.6400 1.6000	1.7700 1.7800 1.7900 1.8000	379 3317 2885 3700	1 3 2 2
CAPITEA	0,7020	17:00	1648	0.73	-4.10 %	5983	0.7020	0.7080	7401	343	245	[+]
CAP	0.70 0.74	0.6620 0.8060	17:00 17:00 17:00 17:00	2369 552 2000 100	0,7020 0,7020 0,7020 0,7020	2 2 1 2	15641 10000 3000 8953	0.7000 0.6960 0.6940 0.6920	0.7100 0.7120 0.7140 0.7160	3490 1676 26000 3170	1 1 5 1
CAPTORTX	81,4000	17:00	1	82.00	-0.37 %	42	80.2000	81.4000	150	2	174	[+]
CTX	80.20 82.00	73.8000 90.2000	16:35 16:21 15:46 15:46	10 8 20 32	80,2000 80,2000 80,3000 80,3000	2 3 1 1	86 198 50 25	80.1000 80.0000 79.5000 79.3000	81.6000 81.9000 82.0000 82.6000	700 8 1720 99	2 1 8 1
CASPAR	5,1000	17:00	1	5.10	0.00 %	10	4.6400	5.1000	1350	0	0	[+]
CSR	5.10 5.10	4.6000 5.6000	17:00 09:00 17:00 09:00	1 2 2 59	5,1000 5,1000 5,1000 5,1000	1 2 1 1	10 20 3 9	4.6200 4.5400 4.5200 4.5000	5.1500 5.2000 5.3500 5.4000	19469 120 283 490	2 3 1 2
CAVATINA	14,0000	14:06	8	13.80	0.72 %	78	13.7500	14.0000	35	0	3	[+]
CAV	13.80 14.00	12.4500 15.1500	10:24 10:24 10:24 10:08	7 73 20 15	14,0000 13,9500 13,9500 13,8000	2 3 1 3	550 533 20 110	13.5500 13.5000 13.4000 13.3500	14.0500 14.1000 14.1500 14.2000	101 72 94 123	1 1 1 2
CDPROJEKT	277,7000	17:04	800	270.00	2.47 %	853	277.7000	277.8000	4464	569	156 957	[+]
CDR	269.00 278.80	243.0000 297.0000	17:03 17:03 17:02 17:02	10 15 20 100	277,7000 277,7000 277,7000 277,7000	1 1 2 2	7 10 76 386	277.6000 275.9000 275.4000 275.3000	277.9000 278.0000 278.1000 278.2000	607 2667 1485 3508	4 18 1 3
CDRL	7,6500	16:45	1000	7.85	-1.29 %	5	7.6000	7.8000	69	6	48	[+]
CDL	7.65 7.85	7.1000 8.6000	16:45 16:45 15:28 15:28	350 347 22 91	7,6500 7,7000 7,8000 7,8000	1 4 1 1	500 2058 1 50	7.5500 7.5000 7.3000 7.2000	7.8500 7.9000 8.0000 8.3000	578 1450 92 5	2 2 2 1
CELTIC	1,9750	14:10	69	1.90	-0.75 %	2	1.9050	1.9700	6307	2	3	[+]
CPD	1.90 1.98	1.7100 2.0900	14:10 11:50 10:43 10:43	1 1 385 2	1,9750 1,9750 1,9000 1,9050	2 1 1 2	4015 700 500 968	1.9000 1.8250 1.8200 1.8000	1.9800 1.9850 1.9900 1.9950	2000 13160 12 377	1 1 6 1
CEZ	213,0000	14:24	1	211.20	0.47 %	3	211.0000	213.0000	6	0	88	[+]
CEZ	211.20 213.00	190.1000 232.2000	14:24 14:08 13:55 11:21	1 10 15 1	213,0000 212,0000 211,6000 213,0000	1 1 1 1	4 30 7 50	207.2000 205.6000 205.2000 205.0000	213.2000 214.8000 216.0000 216.4000	12 7 110 5	1 1 2 1
CIGAMES	3,3900	17:00	811	3.44	-0.88 %	5000	3.3600	3.3900	2989	540	1 838	[+]
CIG	3.33 3.47	3.0950 3.7750	17:00 17:00 17:00 17:00	800 290 324 43	3,3900 3,3900 3,3900 3,3900	3 2 3 1	11182 1300 10600 3007	3.3400 3.3350 3.3300 3.3250	3.4000 3.4050 3.4100 3.4150	1532 533 5000 442	4 1 1 1
CLNPHARMA	20,9000	17:03	99	21.20	-1.18 %	284	20.8500	20.9000	98	6	129	[+]
CLN	20.85 21.20	19.0800 23.3000	17:01 17:01 17:01 17:00	99 15 306 323	20,9000 20,9000 20,9000 20,9000	1 1 3 1	100 50 2289 1	20.8000 20.7500 20.7000 20.6500	21.1000 21.1500 21.2000 21.2500	94 1168 1100 164	1 4 5 3
CLOUD	66,8000	14:19	14	66.20	-0.30 %	42	66.6000	68.0000	478	0	11	[+]
CLD	66.20 68.60	59.6000 72.8000	13:35 13:02 11:18 11:12	6 2 26 1	66,8000 66,8000 68,0000 68,0000	1 1 1 1	27 18 50 70	66.4000 65.6000 65.4000 65.2000	68.4000 68.6000 69.6000 70.2000	110 300 1 194	1 2 1 1
COALENERG	2,4960	15:22	528	2.54	-0.79 %	4565	2.4500	2.4920	1800	33	80	[+]
CLE	2.45 2.54	2.2860 2.7940	15:22 15:18 15:16 15:16	472 300 480 50	2,4700 2,4700 2,4500 2,4500	4 2 1 1	5338 1020 169 800	2.4400 2.4380 2.4300 2.4280	2.5000 2.5100 2.5160 2.5180	1551 500 672 1000	1 1 1 1
COGNOR	5,3200	17:02	500	5.41	-0.65 %	200	5.3200	5.3300	7456	405	2 169	[+]
COG	5.23 5.52	4.8700 5.9500	17:01 17:00 17:00 17:00	200 190 1000 2	5,3200 5,3200 5,3200 5,3200	1 2 2 1	1000 14632 1750 5	5.2950 5.2900 5.2600 5.2550	5.3350 5.3450 5.3500 5.3550	3133 2 4450 200	2 1 5 1
COLUMBUS	3,8300	16:48	42	3.83	0.26 %	5	3.8150	3.8300	1000	20	77	[+]
CLC	3.69 3.85	3.4450 4.2050	16:44 16:44 16:42 16:42	104 100 854 400	3,8300 3,8250 3,8150 3,8150	1 1 2 1	129 2 11 1000	3.8100 3.8050 3.7850 3.7800	3.8400 3.8450 3.8500 3.8600	105 815 1174 85	2 2 2 3
COMP	56,6000	17:00	29	57.00	-0.53 %	113	56.0000	56.6000	141	9	536	[+]
CMP	56.00 57.20	51.3000 62.7000	17:00 17:00 16:47 16:47	6 13 167 50	56,6000 56,6000 56,0000 56,0000	1 2 1 1	30 291 15 111	55.6000 55.5000 55.4000 55.2000	56.7000 56.9000 57.0000 57.1000	325 51 550 433	1 2 2 2
COMPERIA	4,6000	15:02	1700	4.62	-0.43 %	1700	4.6000	4.7000	330	6	27	[+]
CPL	4.50 4.62	4.1600 5.0500	14:27 14:27 14:27 12:06	870 330 800 82	4,5000 4,5200 4,5400 4,5000	1 1 2 1	300 48 1045 1000	4.5200 4.5000 4.4800 4.4400	4.7200 4.7400 4.8000 5.1500	326 1000 3142 500	1 1 3 1
COMPREMUM	1,2200	16:33	100	1.23	-3.17 %	105	1.2000	1.2100	7777	120	146	[+]
CPR	1.19 1.27	1.1100 1.3500	16:31 16:16 16:16 16:07	2661 1401 1999 1	1,2200 1,2150 1,2150 1,2150	1 1 6 3	3000 10000 14283 6370	1.1950 1.1900 1.1800 1.1750	1.2200 1.2250 1.2300 1.2350	2064 2680 12222 4000	1 2 2 1
CORMAY	0,5980	17:00	150	0.60	-1.64 %	4287	0.5900	0.5980	500	62	37	[+]
CRM	0.59 0.62	0.5380 0.6540	17:00 17:00 17:00 16:44	66 118 104 6779	0,5980 0,5980 0,5980 0,5900	1 4 2 5	2500 6409 3102 12020	0.5880 0.5860 0.5840 0.5820	0.6000 0.6020 0.6060 0.6080	23233 4675 7500 8079	2 1 1 4
CREEPYJAR	590,0000	17:03	5	598.00	-1.34 %	8	588.0000	590.0000	16	1	843	[+]
CRJ	586.00 606.00	540.0000 656.0000	17:00 17:00 17:00 17:00	6 1 10 6	590,0000 590,0000 590,0000 590,0000	2 6 5 12	4 49 37 169	586.0000 584.0000 582.0000 580.0000	592.0000 598.0000 600.0000 602.0000	5 48 45 7	1 6 6 4
CREOTECH	670,0000	17:03	17	698.00	-3.46 %	2	670.0000	670.0000	5	28	19 028	[+]
CRI	655.00 720.00	629.0000 767.0000	17:00 17:00 17:00 17:00	4 10 6 4	670,0000 670,0000 670,0000 670,0000	1 1 4 1	2 280 143 6	669.0000 666.0000 665.0000 660.0000	671.0000 672.0000 673.0000 674.0000	358 89 99 170	1 2 3 7
CYBERFLKS	185,0000	17:00	1	188.00	0.54 %	5	184.5000	185.0000	33	29	5 354	[+]
CBF	182.60 189.90	169.2000 206.8000	17:00 17:00 17:00 17:00	114 20 68 74	185,0000 185,0000 185,0000 185,0000	1 1 2 3	10 18 29 862	184.4000 183.6000 183.3000 183.0000	185.1000 185.3000 185.6000 185.8000	174 174 174 20	1 1 1 1
CYFRPLSAT	11,5050	17:00	811	11.65	-1.03 %	222	11.5050	11.5300	4623	733	8 500	[+]
CPS	11.47 11.73	10.4850 12.8150	17:00 17:00 17:00 17:00	89 105 250 880	11,5050 11,5050 11,5050 11,5050	1 2 1 2	200 105 200 139	11.4850 11.4800 11.4750 11.4700	11.5400 11.5750 11.5850 11.5900	222 4250 4250 200	1 1 1 1
DADELO	72,4000	17:00	10	72.80	-0.41 %	530	72.1000	72.4000	67	5	346	[+]
DAD	72.00 73.30	65.6000 80.0000	17:00 17:00 17:00 16:49	25 48 2 50	72,4000 72,4000 72,4000 72,4000	9 6 1 6	789 40 22 38	72.0000 71.8000 71.5000 71.4000	72.7000 72.9000 73.0000 73.1000	29 52 143 37	1 2 3 1
DATAWALK	145,0000	17:00	5	148.00	-2.16 %	89	144.2000	145.0000	64	8	1 122	[+]
DAT	143.80 148.00	133.2000 162.8000	17:00 16:49 16:45 16:45	1 1 2 69	145,0000 144,2000 145,0000 145,0000	3 2 7 2	140 94 948 44	144.0000 143.8000 143.6000 143.2000	145.2000 145.8000 146.0000 146.2000	17 93 2 2	1 2 1 1
DBENERGY	9,8000	16:09	15	9.96	-1.41 %	5	9.7000	9.9000	20	1	6	[+]
DBE	9.40 9.96	8.9800 10.9500	16:08 16:08 16:06 16:04	10 5 5 12	9,8000 9,7000 9,6000 9,4000	1 2 2 1	5 10 10 148	9.6000 9.5000 9.4200 9.4000	9.9800 10.0000 10.0500 10.1000	6 45 6 20	1 3 1 1
DEBICA	83,9000	16:00	66	83.20	0.60 %	64	83.6000	83.9000	352	1	82	[+]
DBC	83.00 83.90	74.9000 91.5000	15:59 15:45 15:44 15:37	25 18 1 6	83,9000 83,9000 83,9000 83,5000	1 3 1 3	92 344 31 312	83.5000 83.4000 83.3000 83.1000	84.0000 84.1000 84.4000 84.5000	92 5 305 105	2 1 2 2
DECORA	75,0000	15:41	1	75.80	-0.92 %	17	75.0000	75.5000	21	1	97	[+]
DCR	75.00 76.30	68.3000 83.3000	15:34 15:34 15:32 15:32	1 1 2 2	75,5000 75,5000 75,5000 75,5000	1 1 2 2	15 10 184 13	74.3000 74.1000 74.0000 73.7000	75.6000 75.7000 75.8000 76.0000	30 1211 80 14	2 1 2 1
DEKPOL	82,0000	17:00	10	81.20	0.99 %	146	80.8000	82.0000	49	1	94	[+]
DEK	80.80 82.40	73.2000 89.2000	16:48 16:48 16:48 16:48	4 1 3 40	80,8000 80,8000 80,8000 81,0000	1 2 3 2	10 58 150 75	80.6000 80.4000 80.2000 80.0000	82.4000 82.6000 83.4000 83.6000	83 211 50 81	3 2 1 2
DELKO	6,2900	16:45	135	6.22	1.13 %	150	6.2900	6.3800	5	3	17	[+]
DEL	6.22 6.39	5.6000 6.8400	16:45 16:45 16:45 16:21	5 5 5 50	6,2900 6,2900 6,2900 6,3900	1 1 2 1	250 165 204 530	6.2800 6.2700 6.2600 6.2500	6.3900 6.4000 6.4100 6.4200	10 202 200 27	2 2 1 1
DEVELIA	10,1600	17:00	1544	10.08	-0.39 %	4856	10.1600	10.1800	1571	356	3 598	[+]
DVL	9.98 10.16	9.0800 11.0800	17:00 17:00 17:00 17:00	714 974 378 692	10,1600 10,1600 10,1600 10,1600	1 3 3 3	306 2153 219 101	10.0800 10.0600 10.0400 10.0000	10.2000 10.2200 10.2400 10.2600	44050 1201 2196 127	7 3 5 2
DGA	28,8000	15:39	5	27.90	3.23 %	5	27.4000	28.8000	179	0	7	[+]
DGA	27.80 28.80	25.2000 30.6000	15:02 15:02 15:02 09:00	165 80 5 5	28,0000 27,9000 27,8000 27,9000	1 1 1 1	5 5 166 100	27.2000 26.8000 26.3000 26.2000	28.9000 29.0000 29.4000 29.8000	107 61 100 286	2 1 1 2
DIAG	175,0000	17:00	206	178.00	-1.63 %	14	174.9000	175.0000	4993	34	5 981	[+]
DIA	173.90 178.50	160.2000 195.8000	17:00 17:00 17:00 17:00	140 1 3 2	175,0000 175,0000 175,0000 175,0000	1 1 1 1	39 186 1 10	174.8000 174.7000 174.6000 174.1000	176.7000 176.8000 176.9000 177.1000	45 290 11 281	1 3 2 1
DIGITANET	194,0000	17:00	33	196.30	-1.12 %	4	192.3000	194.0000	120	6	1 192	[+]
DIG	190.10 197.00	176.7000 215.8000	17:00 17:00 17:00 17:00	3 4 75 28	194,0000 194,0000 194,0000 194,0000	1 1 1 1	10 50 4 4	192.2000 192.0000 191.9000 191.6000	194.3000 194.7000 195.1000 195.7000	39 59 59 50	2 1 1 1
DINOPL	34,9900	17:04	1186	35.15	-0.03 %	1309	34.9600	34.9900	3435	2 122	74 241	[+]
DNP	34.73 35.37	31.6400 38.6600	17:04 17:04 17:04 17:04	655 815 1970 13948	34,9900 34,9900 34,9900 34,9900	2 1 1 2	172 11422 3683 174	34.9500 34.8800 34.8700 34.8600	35.0000 35.0100 35.0200 35.0300	4308 476 3346 3571	7 1 4 2
DMGROUP	2,5800	17:03	9221	2.82	-7.86 %	1009	2.5600	2.6200	194	51	132	[+]
DMG	2.54 2.82	2.5400 3.1000	17:03 17:00 17:00 17:00	779 500 5410 2	2,5800 2,5800 2,5800 2,5800	2 3 1 5	2630 66 5 888	2.5500 2.5400 2.5300 2.5200	2.6300 2.6800 2.6900 2.7100	241 200 9 150	2 1 1 2
DOMDEV	258,0000	17:04	45	258.50	0.39 %	78	258.0000	258.5000	84	7	1 671	[+]
DOM	254.00 259.00	233.0000 284.0000	17:00 17:00 17:00 17:00	20 20 20 14	258,0000 258,0000 258,0000 258,0000	2 2 4 1	93 85 206 5	254.0000 253.5000 253.0000 252.5000	259.0000 259.5000 260.0000 261.0000	51 25 74 78	5 2 9 3
DRAGOENT	18,4500	17:00	2	18.40	0.00 %	7	18.3000	18.4500	39	1	24	[+]
DGE	18.35 18.45	16.6000 20.2000	15:12 15:12 13:12 12:55	100 3 5 90	18,3500 18,3500 18,4000 18,4000	1 1 4 2	60 1 399 188	18.2000 18.1500 18.1000 18.0500	18.6000 18.6500 18.7000 18.8000	3 2 130 51	1 1 2 2
ECHO	5,3100	17:00	9	5.35	0.76 %	1561	5.2600	5.3400	782	174	918	[+]
ECH	5.24 5.35	4.8150 5.8800	17:00 17:00 17:00 17:00	9 8 8 2	5,3100 5,3100 5,3100 5,3100	3 3 2 3	986 2012 1005 1044	5.2500 5.2400 5.2300 5.2200	5.3500 5.3800 5.3900 5.4200	1873 1524 6 6	4 4 1 1
EDINVEST	9,6000	16:33	104	9.60	0.00 %	118	9.5000	9.6000	800	1	8	[+]
EDI	9.50 9.60	8.6400 10.5500	16:14 15:00 15:00 14:49	5 42 133 7	9,6000 9,5000 9,5000 9,6000	2 1 1 1	253 310 48 18	9.4600 9.4400 9.4000 9.3600	9.8800 9.9000 9.9400 9.9600	360 412 35 200	2 1 1 1
ELEKTROTI	49,5000	17:03	532	50.90	-2.75 %	468	49.5000	49.8200	9	44	2 176	[+]
ELT	48.84 51.00	45.8200 55.9500	17:00 17:00 17:00 17:00	80 1800 80 254	49,5000 49,5000 49,5000 49,5000	1 1 1 1	30 25 70 200	49.2000 49.1800 49.0000 48.9800	49.9000 50.0000 50.1000 50.2500	58 682 49 50	1 4 1 1
ELKOP	1,8000	17:00	613	1.81	-2.17 %	164	1.8000	1.8200	1841	3	6	[+]
EKP	1.79 1.81	1.6250 1.9850	17:00 17:00 11:48 11:45	6 24 777 999	1,8000 1,8000 1,8000 1,8000	2 1 1 1	155 200 730 2	1.7900 1.7700 1.7650 1.7600	1.8250 1.8350 1.8400 1.8450	1154 6 156 2089	3 1 2 2
ENEA	24,3400	17:00	1275	25.20	-2.33 %	550	24.3400	24.3800	6799	323	7 899	[+]
ENA	24.12 25.20	22.6800 27.7200	17:00 17:00 17:00 17:00	614 688 701 192	24,3400 24,3400 24,3400 24,3400	2 2 2 3	1363 461 1119 1001	24.3200 24.3000 24.2800 24.2600	24.4200 24.4600 24.4800 24.5000	4606 200 6136 500	3 1 3 2
ENELMED	19,7000	17:00	2	19.00	-1.01 %	230	19.2000	19.7000	28	0	7	[+]
ENE	19.00 19.70	17.1000 20.8000	13:12 12:35 11:43 09:36	70 185 30 77	19,2000 19,4000 19,4000 19,4000	5 2 3 2	425 42 125 55	19.0000 18.9000 18.8000 18.7000	19.9000 20.2000 20.4000 21.0000	192 70 385 105	4 1 2 2
ENERGA	18,9600	17:00	165	19.00	-0.21 %	20	18.9000	18.9600	95	9	163	[+]
ENG	18.86 19.00	17.1000 20.9000	16:49 16:25 15:36 15:15	26 150 5 5	18,9800 18,9000 18,9800 18,9400	1 5 1 1	130 2270 16 150	18.8800 18.8600 18.8400 18.8200	18.9800 19.0000 19.0200 19.0400	722 10968 22 7	2 11 1 1
ENERGOINS	2,5000	16:44	5	2.58	-3.10 %	5807	2.4400	2.5000	2983	41	102	[+]
ENI	2.44 2.65	2.3300 2.8300	16:43 16:43 16:43 16:32	693 27 66 15	2,4400 2,4400 2,4500 2,5000	2 2 1 10	3050 655 1000 12557	2.4300 2.4200 2.4100 2.4000	2.5100 2.5200 2.5300 2.5400	2203 2203 2203 2203	1 1 1 3
ENTER	56,7000	17:00	1	57.60	-1.56 %	40	56.2000	56.7000	62	9	536	[+]
ENT	56.10 57.60	51.9000 63.3000	17:00 16:45 16:44 16:44	1 20 21 58	56,7000 56,1000 56,1000 56,1000	2 6 3 2	53 761 245 40	56.1000 56.0000 55.9000 55.8000	57.0000 57.4000 57.5000 57.6000	6 34 440 881	1 2 4 7
EQUNICO	1,2250	12:55	100	1.24	-1.21 %	510	1.2100	1.2250	1322	3	4	[+]
EQU	1.19 1.24	1.1200 1.3600	12:54 11:55 11:07 10:17	62 1 7 100	1,1950 1,2250 1,2250 1,2400	1 1 1 2	1438 4803 1500 1900	1.1950 1.1900 1.1850 1.1800	1.2400 1.2450 1.2500 1.2550	1396 1200 1000 2800	1 1 1 1
ERBUD	28,5000	17:00	6	28.50	0.53 %	242	28.0500	28.5000	213	6	177	[+]
ERB	28.05 29.00	25.6500 31.3500	17:00 16:46 16:46 16:45	1 10 5 4	28,5000 28,0500 28,0500 28,0500	2 2 4 1	293 101 156 30	28.0000 27.9500 27.9000 27.8500	28.6000 28.7000 28.8000 28.8500	21 97 70 41	1 2 1 2
ERG	45,6000	16:02	2	0.00	0.00 %	157	44.4000	45.6000	238	0	0	[+]
ERG	0.00 0.00	41.2000 50.0000	15:35 09:00 09:19 16:25	3 10 32 2	44,6000 45,6000 45,6000 45,6000	2 1 1 0	300 39 40 0	44.0000 40.6000 37.0000 0.0000	45.8000 46.0000 47.4000 48.8000	48 225 400 105	1 2 1 1
ESOTIQ	33,0000	17:00	1	33.50	-1.20 %	1173	32.9000	33.4000	159	4	124	[+]
EAH	32.90 33.50	30.2000 36.8000	13:51 13:51 13:46 13:39	1 60 124 1	32,9000 33,0000 33,0000 33,0000	2 5 5 4	102 251 1094 434	32.8000 32.7000 32.6000 32.5000	33.5000 33.6000 33.7000 33.8000	90 1144 2100 120	3 3 2 2
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	0,5250	17:00	2	0.52	2.94 %	5164	0.5110	0.5250	5525	173	87	[+]
EUC	0.48 0.53	0.4680 0.5720	16:03 15:56 15:39 13:11	3 16 1617 118	0,5110 0,5110 0,5110 0,5250	1 1 1 2	7000 4000 2000 6012	0.5100 0.4950 0.4920 0.4900	0.5260 0.5270 0.5280 0.5300	2500 1000 7000 1090	1 1 1 1
EUROCASH	6,2550	17:00	83	6.22	0.56 %	50	6.1600	6.2550	1326	148	924	[+]
EUR	6.15 6.29	5.6000 6.8400	17:00 17:00 17:00 17:00	200 335 292 325	6,2550 6,2550 6,2550 6,2550	1 1 3 2	320 131 702 600	6.1500 6.1450 6.1400 6.1300	6.2600 6.2650 6.2700 6.2750	1317 450 1000 200	4 1 1 1
EUROHOLD	3,9200	09:59	3900	3.92	0.00 %	1001	3.8000	3.9200	967	4	15	[+]
EHG	3.92 3.92	3.5400 4.3000	10:59 10:42 09:55 09:55	500 300 1276 1225	3,9200 3,9200 3,9200 3,9000	1 1 2 2	1000 1 198 1002	3.7000 3.6400 3.5200 3.5000	3.9800 4.0000 4.1800 4.4000	500 204 500 50	1 3 1 1
EUROTEL	28,4000	16:43	2	28.40	-0.70 %	86	28.1500	28.4000	94	2	56	[+]
ETL	28.05 28.45	25.6000 31.2000	14:24 14:24 14:24 14:24	96 1 1 1	28,1000 28,1500 28,2000 28,2500	3 2 2 2	86 48 112 112	28.1000 28.0500 28.0000 27.9500	28.5000 28.6000 28.8000 28.8500	839 30 64 85	4 1 2 1
FABRITY	25,0000	16:32	1	25.00	0.81 %	500	24.9000	25.0000	354	0	4	[+]
FAB	24.90 25.00	22.5000 27.5000	15:45 15:36 15:08 12:50	60 5 50 1	25,0000 25,0000 25,0000 24,9000	6 4 5 2	945 592 1275 1000	24.8000 24.7000 24.6000 24.5000	25.1000 25.2000 25.3000 25.5000	46 59 211 109	1 1 2 1
FASING	15,1000	16:16	2	15.10	0.00 %	514	14.6000	15.1000	1873	0	0	[+]
FSG	15.10 15.10	13.6000 16.6000	16:16 16:16 16:16 16:15	2 2 2 2	15,1000 15,1000 15,1000 15,1000	1 1 2 1	500 100 20 400	14.4000 14.0000 13.6000 13.0000	15.3000 16.0000 16.1000 16.5000	691 250 289 4500	3 1 2 1
FEERUM	14,2000	17:00	2	13.70	-0.70 %	1141	13.7000	14.2000	169	3	36	[+]
FEE	13.30 14.30	12.3500 15.0500	10:19 09:12 09:11 09:11	2000 1 25 100	13,7000 14,3000 13,3000 13,3000	1 1 1 1	345 32 238 112	12.7500 12.6000 12.5500 12.4500	14.3000 14.5000 14.8000 15.0000	150 1821 348 500	1 3 1 1
FERRO	29,8000	17:04	1	29.70	0.68 %	482	29.8000	29.9000	664	7	209	[+]
FRO	29.10 29.90	26.8000 32.6000	17:04 17:00 17:00 17:00	17 3 4 36	29,8000 29,8000 29,8000 29,8000	1 2 3 4	20 101 39 226	29.5000 29.4000 29.3000 29.2000	30.0000 30.1000 30.2000 30.3000	1239 2 344 20	8 1 3 1
FON	1,7300	16:46	1	1.78	4.22 %	990	1.6750	1.7300	779	5	9	[+]
FON	1.67 1.78	1.6050 1.9550	15:36 15:13 14:07 11:43	20 980 593 100	1,7300 1,7300 1,7500 1,7600	3 2 2 1	1179 1777 654 398	1.6700 1.6650 1.6500 1.6150	1.7550 1.7600 1.7750 1.7900	710 714 728 808	1 3 1 1
FORTE	21,4000	17:00	1	20.70	3.38 %	56	21.4000	21.5000	373	7	143	[+]
FTE	20.70 21.60	18.6500 22.7000	16:48 16:19 16:17 16:10	1 5 10 1	21,5000 21,4000 21,5000 21,5000	3 5 1 3	225 3575 331 2947	21.3000 21.2000 21.1000 21.0000	21.6000 21.7000 21.8000 21.9000	279 565 131 128	2 2 2 3
GAMEOPS	12,7000	16:38	40	12.00	5.83 %	162	12.5000	12.6000	100	8	94	[+]
GOP	11.40 12.70	10.8000 13.2000	16:38 16:38 16:38 16:38	15 1 92 9	12,7000 12,6500 12,6500 12,6500	1 1 1 2	5 600 2 31	12.2500 12.2000 12.1500 12.1000	12.7000 12.8000 12.9000 12.9500	555 200 364 1000	3 1 2 1
GAMFACTOR	5,2400	17:00	2400	5.15	1.75 %	40	5.1500	5.2400	700	11	55	[+]
GIF	4.88 5.34	4.6350 5.6600	17:00 16:49 16:49 16:49	400 21 100 190	5,2400 5,2500 5,2400 5,2000	1 3 1 1	275 856 200 50	5.0600 5.0100 5.0000 4.8800	5.2500 5.3100 5.3400 5.3500	182 59 400 386	1 1 1 1
GENOMTEC	4,5000	17:00	10	4.57	0.00 %	70	4.4500	4.5000	339	8	35	[+]
GMT	4.45 4.57	4.1150 5.0200	16:48 16:48 16:14 15:48	150 35 120 70	4,4500 4,4500 4,4500 4,4500	1 3 1 1	5 2405 100 4	4.4400 4.4000 4.3900 4.3500	4.5700 4.5850 4.6000 4.6450	819 708 1083 968	1 1 1 1
GETIN	0,5060	17:00	70	0.51	-0.98 %	2281	0.5060	0.5080	498	194	99	[+]
GTN	0.50 0.52	0.4600 0.5620	16:41 16:41 16:41 16:41	50 6000 4000 1452	0,5080 0,5080 0,5080 0,5080	8 6 5 6	42029 28050 106816 38873	0.5050 0.5040 0.5030 0.5020	0.5090 0.5100 0.5110 0.5130	11 3966 14001 31244	1 1 1 2
GPW	78,9000	17:00	4	79.75	-0.38 %	8	78.8500	78.9000	7428	55	4 347	[+]
GPW	78.45 79.80	71.8000 87.7000	17:00 17:00 17:00 17:00	4 1 2 4	78,9000 78,9000 78,9000 78,9000	2 1 1 3	8 2 10 18	78.7500 78.6500 78.5500 78.5000	79.0500 79.1000 79.1500 79.2000	200 34 1146 233	1 1 1 1
GREENX	2,2800	17:00	488	2.29	-0.44 %	12476	2.2800	2.2860	50	170	390	[+]
GRX	2.27 2.31	2.0620 2.5180	17:00 17:00 17:00 16:48	2585 1088 45 26	2,2800 2,2800 2,2800 2,2800	3 1 3 2	2034 3000 7000 635	2.2780 2.2760 2.2740 2.2720	2.2880 2.2900 2.2920 2.2940	300 1519 380 600	1 1 2 1
GRODNO	14,4000	16:07	100	14.35	-1.03 %	706	14.3000	14.4000	570	4	65	[+]
GRN	14.25 14.55	12.9500 15.7500	15:31 15:03 14:44 14:44	100 33 100 140	14,4500 14,2500 14,3000 14,3000	6 2 4 1	1906 1625 1434 200	14.2500 14.2000 14.1500 14.1000	14.4500 14.5000 14.5500 14.6000	1613 1003 332 600	2 3 3 2
GRUPAAZOTY	17,9600	17:00	676	17.60	1.47 %	1722	17.9600	17.9700	1719	181	3 221	[+]
ATT	17.60 17.96	15.8400 19.3600	17:00 17:00 17:00 17:00	10 300 1 100	17,9600 17,9600 17,9600 17,9600	1 2 1 1	222 456 10 1	17.9400 17.9300 17.9100 17.8800	17.9800 17.9900 18.0000 18.0200	507 309 480 12	5 3 6 1
GRUPRACUJ	45,1000	17:00	191	44.80	2.04 %	232	45.0000	45.1000	26	39	1 737	[+]
GPP	44.60 45.30	40.3500 49.2500	17:00 17:00 17:00 17:00	31 9 254 549	45,1000 45,1000 45,1000 45,1000	1 2 6 2	100 55 712 11	44.9000 44.8500 44.8000 44.7000	45.1500 45.3000 45.3500 45.5000	103 409 19 30	1 4 1 1
GTC	2,7200	16:22	208	2.72	0.37 %	258	2.7200	2.7500	3518	3	9	[+]
GTC	2.72 2.75	2.4500 2.9900	16:22 16:20 15:43 15:41	242 750 2 2	2,7400 2,7400 2,7400 2,7400	1 1 1 1	7600 4 1 1000	2.7000 2.6800 2.6700 2.6500	2.7900 2.8000 2.8200 2.8400	352 10004 4 2	3 3 2 1
HANDLOWY	118,4000	17:00	253	119.00	-0.50 %	70	118.2000	118.4000	132	36	4 252	[+]
BHW	116.60 119.00	107.2000 130.8000	17:00 17:00 17:00 17:00	300 39 303 3	118,4000 118,4000 118,4000 118,4000	2 3 2 3	2 584 2 32	118.0000 117.8000 117.6000 117.4000	118.6000 118.8000 119.0000 119.2000	421 951 2186 52	6 6 13 2
HARPER	5,2600	16:49	33	5.08	3.95 %	10416	5.1400	5.2600	467	52	266	[+]
HRP	4.94 5.30	4.5800 5.5800	16:49 15:44 15:44 15:44	50 10 270 20	5,2400 5,3000 5,2800 5,2600	1 1 1 1	1000 1894 2 3	5.1200 5.1000 5.0800 5.0600	5.2800 5.3000 5.3600 5.4600	3014 1402 676 1311	3 2 1 2
HELIO	48,5000	15:49	5	47.90	3.41 %	245	48.5000	49.0000	1100	1	44	[+]
HEL	47.90 48.50	43.2000 52.6000	14:45 14:45 14:08 14:07	45 155 2 4	48,5000 48,5000 48,5000 48,4000	1 1 2 1	43 10 32 84	46.9000 46.3000 46.0000 45.1000	49.9000 50.0000 50.2000 51.0000	50 633 100 100	1 3 1 1
HERCULES	1,3100	16:39	15	1.29	1.95 %	9789	1.2600	1.2750	11	4	5	[+]
HRS	1.26 1.32	1.1600 1.4100	11:49 11:33 11:33 11:08	1 832 568 600	1,3200 1,2600 1,2600 1,2600	5 2 3 1	8344 2270 3080 5	1.2550 1.2500 1.2400 1.2250	1.3100 1.3150 1.3200 1.3250	9520 1200 1289 1200	1 1 1 1
HUUUGE	23,1500	16:49	34	22.80	-0.86 %	325	22.9500	23.1500	56	7	167	[+]
HUG	22.80 23.30	20.5500 25.0500	16:32 16:32 16:03 16:03	14 86 90 35	22,9500 22,9500 23,0000 23,0000	1 1 3 2	100 1000 244 5089	22.7000 22.5500 22.5000 22.4500	23.2000 23.3500 23.4000 23.4500	10000 202 510 61	1 2 2 1
HYDROTOR	16,5000	11:15	7	16.50	0.00 %	38	16.4500	16.5000	46	0	0	[+]
HDR	16.50 16.50	14.8500 18.1500	11:15 09:00 09:00 16:43	5 3 1 238	16,5000 16,5000 16,5000 16,5000	2 1 1 1	257 150 80 60	16.4000 16.3500 16.3000 16.2000	17.0000 17.2500 17.3500 17.5000	50 449 9 150	1 1 1 2
IBSM	75,2000	09:00	1	75.20	-1.83 %	2	71.8000	74.4000	115	0	0	[+]
IBS	75.20 75.20	67.8000 82.6000	09:25 09:25 09:00 17:00	5 10 1 1	76,6000 75,0000 74,8000 74,2000	5 3 3 1	13 3 3 119	71.6000 71.4000 71.2000 71.0000	75.0000 75.4000 75.6000 76.0000	15 11 15 15	1 1 1 1
IDMSAPL	0,4900	17:00	11	0.49	6.52 %	1989	0.4900	0.4980	2645	0	0	[+]
IDM	0.49 0.49	0.4420 0.5350	09:45 17:00 09:46 09:42	27 6 15 196	0,4600 0,4600 0,4600 0,4600	1 1 1 2	1755 819 1000 17112	0.4600 0.4580 0.4560 0.4500	0.5000 0.5150 0.5200 0.5450	15000 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4733	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 4.8000 5.0000 5.3000	163 1234 213 8304	1 1 1 8
IFIRMA	29,5500	16:38	2	29.50	0.00 %	55	29.2000	29.5500	135	3	74	[+]
IFI	29.20 29.60	26.5500 32.4500	16:37 16:25 16:25 16:25	2 40 86 46	29,5500 29,5500 29,5500 29,5500	3 2 5 12	151 250 312 174	29.1500 29.1000 29.0500 29.0000	29.6000 29.7000 29.7500 29.8000	518 96 75 50	4 3 1 1
IFSA	0,1330	15:05	10000	0.14	-2.21 %	36	0.1320	0.1330	11819	10	1	[+]
IFR	0.13 0.14	0.1170 0.1570	12:36 09:03 15:12 14:08	204 10 170 418	0,1320 0,1370 0,1360 0,1370	1 3 1 1	3000 9795 5432 20000	0.1310 0.1270 0.1230 0.1210	0.1360 0.1370 0.1400 0.1450	38180 33508 2400 9119	1 1 1 1
IMCOMPANY	36,3000	17:00	98	37.25	-2.81 %	102	36.3000	37.1500	1	1	24	[+]
IMC	36.30 37.25	33.5500 40.9500	17:00 17:00 17:00 16:47	162 93 28 1	36,3000 36,3000 36,3000 37,1500	1 1 1 1	3 90 767 100	36.2500 36.2000 35.8500 35.8000	37.2500 38.0000 38.2000 38.3000	265 618 499 200	1 1 1 1
IMMOBILE	4,3600	17:00	1	4.34	1.40 %	309	4.3600	4.4000	746	18	78	[+]
GKI	4.24 4.40	3.9100 4.7700	16:47 16:47 16:45 16:45	254 346 799 6	4,4000 4,3900 4,3800 4,3800	1 1 1 2	92 251 452 1054	4.2800 4.2400 4.2300 4.2200	4.4100 4.4200 4.4400 4.4500	581 360 1146 715	1 1 2 1
IMPERA	1,7900	17:00	555	1.86	-3.76 %	3097	1.7400	1.7900	4621	14	25	[+]
IMP	1.74 1.86	1.6800 2.0400	16:42 16:37 16:33 16:32	40 53 212 10	1,7400 1,7400 1,7900 1,7400	1 2 3 1	8000 3200 5560 2777	1.7200 1.7100 1.7000 1.6800	1.8000 1.8100 1.8400 1.8500	4383 5000 1000 14420	2 1 1 1
IMS	2,2800	16:44	212	2.28	0.00 %	10	2.2350	2.2800	3418	9	20	[+]
IMS	2.23 2.28	2.0550 2.5050	16:44 16:44 16:44 16:42	250 100 98 10	2,2750 2,2750 2,2750 2,2700	1 2 1 3	150 1187 100 270	2.2300 2.2250 2.2200 2.2050	2.2900 2.2950 2.3000 2.3200	100 160 2060 840	1 2 3 2
INC SA	1,8500	16:20	1760	1.89	1.65 %	6	1.8450	1.8500	6	11	21	[+]
INC	1.85 1.91	1.7000 2.0700	14:58 12:44 12:44 12:11	1000 3 5000 12	1,8600 1,8700 1,8700 1,9000	1 2 1 2	1390 10384 277 491	1.8250 1.8100 1.8000 1.7950	1.8550 1.8650 1.9000 1.9100	1720 1498 1555 3307	1 1 2 2
INGBSK	458,2000	17:00	8	461.80	-0.52 %	46	453.4000	458.2000	234	25	11 253	[+]
ING	452.00 461.80	415.8000 507.5000	17:00 17:00 17:00 17:00	8 8 3 19	458,2000 458,2000 458,2000 458,2000	2 3 1 2	381 79 7 161	452.2000 452.0000 451.6000 451.4000	458.4000 458.6000 458.8000 459.0000	77 33 98 168	2 3 4 3
INPRO	7,9500	12:24	4	7.90	0.00 %	621	7.8500	7.9000	14597	1	8	[+]
INP	7.90 7.95	7.1500 8.6500	12:24 12:03 10:02 10:02	496 105 65 294	7,9000 7,9000 7,9000 7,9000	5 1 3 2	1059 1 88 266	7.8000 7.7500 7.7000 7.6500	7.9500 8.1000 8.2500 8.3500	2098 25 150 500	2 1 1 1
INSTALKRK	38,5000	15:33	6	38.50	0.00 %	16	38.4000	38.5000	10	1	35	[+]
INK	38.20 38.60	34.7000 42.3000	15:29 15:29 14:24 14:24	49 51 197 51	38,5000 38,5000 38,2000 38,2000	4 4 4 2	232 328 375 208	38.3000 38.2000 38.1000 38.0000	38.6000 38.7000 38.8000 38.9000	227 51 51 54	2 1 1 1
INTERBUD	1,9600	17:00	130	1.95	0.00 %	264	1.8850	1.9600	1985	34	64	[+]
ITB	1.88 1.96	1.7550 2.1400	14:42 13:55 13:45 13:12	1000 31490 420 17	1,8800 1,9000 1,9500 1,9600	1 1 1 1	500 50 50 550	1.8800 1.8600 1.8550 1.8400	1.9900 2.0000 2.0500 2.0800	3243 350 2066 10700	1 1 1 2
INTERCARS	730,0000	17:03	55	722.00	1.11 %	6	721.0000	730.0000	818	2	1 778	[+]
CAR	722.00 734.00	650.0000 794.0000	17:00 17:00 17:00 17:00	11 10 4 3	730,0000 730,0000 730,0000 730,0000	2 3 1 2	21 69 30 11	720.0000 717.0000 712.0000 710.0000	732.0000 733.0000 734.0000 735.0000	25 27 61 13	1 1 2 2
INTERSPPL	0,4200	17:00	10	0.39	8.81 %	3520	0.4000	0.4200	694	47	19	[+]
IPO	0.38 0.43	0.3545 0.4325	15:57 15:53 15:53 15:52	50 1480 55 900	0,4225 0,4000 0,4000 0,4105	2 1 1 1	90 35 50 50	0.3960 0.3930 0.3905 0.3860	0.4210 0.4215 0.4225 0.4295	1852 5900 6285 55	1 1 3 1
INTROL	7,3200	16:49	1	7.32	0.27 %	560	7.1600	7.3000	200	2	14	[+]
INL	7.16 7.34	6.6000 8.0400	16:36 16:36 16:36 16:29	50 150 100 3	7,1600 7,1800 7,2200 7,3400	3 1 3 2	450 150 650 238	7.1400 7.1200 7.1000 7.0800	7.3200 7.3400 7.3600 7.3800	319 628 695 500	2 2 2 2
IPOPEMA	6,1600	16:47	1	6.16	0.00 %	226	6.0600	6.1600	24	5	33	[+]
IPE	5.92 6.18	5.5600 6.7600	16:32 16:32 16:32 15:05	63 32 20 544	6,0600 6,0600 6,0800 6,1800	1 2 2 1	599 54 401 32	6.0400 6.0000 5.9400 5.8800	6.1800 6.2000 6.2800 6.3000	1375 2543 2250 1000	2 2 2 1
IZOLACJA	4,1000	17:00	2	4.17	-1.68 %	644	4.0200	4.1000	362	0	0	[+]
IZO	4.10 4.17	3.7600 4.5800	11:08 09:38 09:01 09:01	4 47 2 2	4,1700 4,1700 4,1700 4,1700	1 1 1 1	500 146 3 14	4.0100 4.0000 3.9100 3.8400	4.1500 4.1700 4.1800 4.2000	617 118 1050 8403	1 1 1 2
IZOSTAL	3,1700	17:00	10	3.20	-0.31 %	217	3.1600	3.1700	314	12	39	[+]
IZS	3.12 3.22	2.8800 3.5200	16:41 16:28 16:23 16:19	100 11 15 758	3,1700 3,1700 3,1700 3,1600	2 2 2 6	550 1277 500 3225	3.1400 3.1300 3.1200 3.1100	3.1800 3.1900 3.2000 3.2200	7851 709 1000 438	4 2 1 3
JRHOLDING	5,1600	16:44	10	5.22	-0.39 %	263	5.1000	5.1600	710	25	132	[+]
JRH	5.08 5.32	4.7000 5.7400	16:23 15:59 15:12 14:19	1 20 840 8	5,1000 5,1600 5,1800 5,1800	1 2 1 1	210 80 10 278	5.0800 5.0600 5.0400 5.0200	5.1800 5.2000 5.2200 5.2400	952 4746 21 2	1 1 1 1
JSW	27,2700	17:04	200	26.98	1.94 %	2661	27.2700	27.2800	16	881	23 842	[+]
JSW	26.52 27.65	24.2900 29.6700	17:01 17:00 17:00 17:00	500 700 1100 908	27,2700 27,2700 27,2700 27,2700	1 1 1 1	25 20 70 1000	27.2000 27.1900 27.1500 27.1200	27.3000 27.3100 27.3200 27.3300	9 407 69 671	2 2 2 2
JWWINVEST	3,1900	15:11	1	3.07	1.59 %	495	3.1000	3.1900	199	0	1	[+]
JWW	3.07 3.19	2.7700 3.3700	15:11 15:10 15:10 15:10	199 1 150 99	3,1700 3,1700 3,1600 3,1600	1 2 1 1	36 393 200 200	3.0800 3.0700 3.0600 3.0500	3.2000 3.2100 3.2200 3.2300	1100 100 100 300	2 1 1 2
KCI	0,8840	16:40	222	0.89	-0.90 %	13006	0.8600	0.8840	4530	47	41	[+]
KCI	0.86 0.90	0.8040 0.9800	16:40 16:15 16:09 16:08	212 48 230 2	0,8600 0,8840 0,8600 0,8600	1 2 1 1	5000 10000 15000 5000	0.8580 0.8560 0.8540 0.8520	0.8860 0.8880 0.8900 0.8920	5000 3944 5000 5000	1 1 1 1
KERNEL	19,8600	17:00	10	19.76	0.30 %	10	19.7200	19.8600	990	2	35	[+]
KER	19.68 20.25	17.8000 21.7000	16:47 16:40 16:40 16:16	10 44 5 136	19,8200 19,7000 19,7200 19,8200	1 2 2 1	156 60 1522 1	19.7000 19.6800 19.6600 19.6400	19.9000 20.1500 20.2000 20.2500	190 500 71 596	1 1 1 6
KETY	1 110,0000	17:00	18	1,098.00	1.09 %	3	1107.0000	1110.0000	137	21	23 147	[+]
KTY	1,078.00 1,119.00	988.5000 1207.0000	17:00 17:00 17:00 17:00	18 19 16 13	1 110,0000 1 110,0000 1 110,0000 1 110,0000	2 4 1 3	26 169 1 345	1103.0000 1102.0000 1101.0000 1100.0000	1112.0000 1113.0000 1114.0000 1115.0000	51 6 53 213	3 2 6 8
KGHM	322,5500	17:01	228	329.85	-0.75 %	68	322.5500	322.6000	55	758	246 870	[+]
KGH	320.30 335.00	296.9000 362.8000	17:01 17:01 17:00 17:00	100 100 44 238	322,5500 322,5500 322,5500 322,5500	1 1 1 1	482 362 228 490	322.4000 322.2500 322.2000 322.1500	322.6500 322.7000 322.7500 322.8000	15 39 536 617	2 2 2 2
KGL	10,1000	09:00	1	10.10	1.00 %	100	9.6000	10.0000	834	0	0	[+]
KGL	10.10 10.10	9.1000 11.1000	11:33 11:16 09:00 09:00	1 100 1 1	10,0000 9,5500 10,1000 10,1000	2 2 1 2	35 5 19 25	9.5500 9.5000 9.2000 9.0500	10.1000 10.3000 10.5000 11.0000	232 261 518 521	2 1 2 2
KINOPOL	20,9000	17:00	120	20.90	1.95 %	448	20.6000	20.9000	5298	77	1 599	[+]
KPL	20.60 21.00	18.8500 22.9000	17:00 17:00 16:46 16:44	2 6 77 2	20,9000 20,9000 20,9000 20,6000	1 6 3 6	400 1200 1031 971	20.5000 20.4000 20.3000 20.2000	21.0000 21.1000 21.4000 21.5000	223 508 500 100	2 2 1 1
KOGENERA	72,8000	16:49	137	77.50	-5.82 %	23	72.9000	73.0000	43	34	2 504	[+]
KGN	72.60 77.50	69.8000 85.2000	16:49 16:45 16:45 16:44	5 1 39 1	72,8000 73,0000 73,0000 73,0000	1 1 4 3	15 41 100 103	72.8000 72.7000 72.6000 72.5000	73.2000 73.3000 73.4000 73.5000	100 32 148 41	1 1 2 1
KOMPAP	19,2000	15:16	5	19.20	0.00 %	68	18.9000	19.2000	395	0	3	[+]
KMP	19.00 19.20	17.3000 21.0000	13:00 12:59 12:59 12:59	1 10 10 67	19,0000 19,1000 19,1000 19,1000	1 1 1 1	122 420 200 300	18.8000 18.4000 17.7000 17.5000	19.8000 19.9000 21.0000 23.6000	200 194 195 300	1 2 1 1
KOMPUTRON	6,2900	17:00	113	6.10	4.66 %	26	6.0500	6.2900	2387	19	115	[+]
KOM	6.01 6.30	5.4900 6.7100	17:00 17:00 17:00 17:00	216 4 467 200	6,2900 6,2900 6,2900 6,2900	2 1 3 4	1097 2 672 2116	6.0400 6.0300 6.0200 6.0100	6.3000 6.3300 6.3600 6.3800	4405 196 605 450	3 1 3 1
KPPD	22,4000	13:31	8	23.40	-4.27 %	340	22.4000	23.4000	330	0	0	[+]
KPD	22.40 23.40	21.2000 25.6000	13:01 10:31 09:39 09:00	1 5 21 2	23,4000 23,4000 23,4000 22,4000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.8000 27.0000 27.2000 28.4000	200 95 90 24	1 1 2 1
KRAKCHEM	0,3400	17:00	275	0.37	-9.09 %	92395	0.3400	0.3450	123	972	343	[+]
KCH	0.34 0.38	0.3330 0.4070	17:00 17:00 17:00 17:00	10000 4200 100 10000	0,3400 0,3400 0,3400 0,3400	1 1 2 1	1469 5000 1100 914	0.3390 0.3380 0.3370 0.3360	0.3470 0.3510 0.3530 0.3550	3800 7774 4000 4500	1 1 1 1
KRKA	1 042,0000	16:01	3	1,050.00	1.36 %	64	1040.0000	1050.0000	16	0	13	[+]
KRK	1,040.00 1,050.00	945.0000 1154.0000	15:40 15:39 15:17 15:17	1 1 1 4	1 042,0000 1 040,0000 1 040,0000 1 040,0000	1 1 1 1	13 1 5 1	1028.0000 1024.0000 1022.0000 1020.0000	1070.0000 1100.0000 1130.0000 1848.0000	1 63 2 2	1 3 1 1
KRUK	485,6000	17:00	26	487.20	-0.33 %	13	485.2000	486.3000	5	21	10 449	[+]
KRU	484.20 491.00	438.5000 535.8000	17:00 17:00 17:00 17:00	2 10 17 11	485,6000 485,6000 485,6000 485,6000	2 2 1 1	15 6 4 5	485.1000 485.0000 484.2000 484.0000	487.0000 487.7000 488.1000 488.4000	10 10 237 25	1 2 3 1
KRVITAMIN	12,8000	16:20	7	12.80	-1.54 %	239	12.8000	12.9500	121	0	0	[+]
KVT	12.80 13.00	11.5500 14.0500	11:28 11:28 11:09 17:00	1 2 1 1	13,0000 13,0000 12,8000 13,0000	1 2 1 1	2 11 2 2	12.6500 12.6000 12.4500 12.3000	13.0000 13.2000 13.2500 13.3000	1097 474 150 160	2 1 1 1
KSGAGRO	3,6500	17:00	6	3.67	0.55 %	5	3.6500	3.7000	5	7	27	[+]
KSG	3.63 3.77	3.3050 4.0350	14:38 14:30 14:30 14:09	4 10 5 500	3,7650 3,7400 3,7350 3,7100	1 2 1 2	4 20 20 105	3.6450 3.6350 3.6300 3.6250	3.7100 3.7700 3.7850 3.7950	458 10 616 954	1 1 1 1
LARQ	2,0000	15:08	500	2.01	-0.50 %	790	1.9650	2.0000	9082	11	22	[+]
LRQ	1.98 2.01	1.8100 2.2100	14:28 13:35 13:35 11:59	10 1000 990 1	1,9800 1,9800 1,9800 2,0000	2 1 1 1	2550 1400 400 718	1.9600 1.9500 1.8200 1.8100	2.1500 2.1800 2.2000 2.2400	998 125 3175 303	1 1 4 1
LENA	2,2900	16:10	896	2.31	-0.43 %	7865	2.2900	2.3200	2832	62	143	[+]
LEN	2.29 2.32	2.0800 2.5400	15:58 15:58 15:46 15:46	100 200 601 200	2,3100 2,3100 2,3100 2,3100	7 5 5 8	9805 9806 2212 4744	2.2800 2.2700 2.2600 2.2500	2.3300 2.3400 2.3500 2.3600	1720 1500 1000 3766	2 1 1 3
LENTEX	7,8000	12:42	1000	7.68	-0.26 %	5020	7.6800	7.8000	210	6	46	[+]
LTX	7.68 7.80	6.9200 8.4400	12:42 12:42 12:42 12:42	2000 2000 130 700	7,8000 7,8000 7,8000 7,7000	3 1 1 2	41 5000 1 163	7.6400 7.6000 7.5800 7.4000	7.8200 7.8400 7.8600 7.8800	1938 500 2100 2453	2 1 2 3
LESS	0,2400	17:00	950	0.24	0.00 %	2	0.2390	0.2400	10618	56	13	[+]
LES	0.23 0.24	0.2160 0.2640	17:00 16:16 16:16 16:16	50 1000 1000 1000	0,2400 0,2370 0,2370 0,2370	1 1 2 1	5000 10000 6370 50	0.2370 0.2310 0.2300 0.2280	0.2410 0.2420 0.2430 0.2440	50 22244 50 50	1 3 1 1
LIBET	1,2000	16:23	51	1.19	2.13 %	1063	1.2000	1.2200	9005	3	4	[+]
LBT	1.17 1.20	1.0700 1.3000	15:38 15:38 13:43 13:43	385 1 17 1	1,1900 1,1850 1,1700 1,1750	2 2 2 1	15839 500 3913 9500	1.1700 1.1650 1.1600 1.1350	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
LOKUM	24,4000	09:35	2	24.40	0.00 %	200	23.7000	24.4000	117	0	0	[+]
LKD	24.40 24.40	22.0000 26.8000	09:22 12:06 11:58 11:13	2 1 40 10	24,4000 24,4000 23,4000 23,3000	1 1 1 2	50 589 50 55	23.6000 23.4000 23.3000 23.2000	24.5000 24.6000 24.7000 25.4000	113 27 10 10	1 2 1 1
LPP	23 880,0000	17:00	1	23,760.00	0.51 %	14	23880.0000	23900.0000	23	3	63 959	[+]
LPP	23,680.00 23,980.00	21400.0000 26120.0000	17:00 17:00 17:00 17:00	2 8 3 1	23 880,0000 23 880,0000 23 880,0000 23 880,0000	2 3 3 2	18 3 7 14	23840.0000 23800.0000 23780.0000 23760.0000	23920.0000 23940.0000 23980.0000 24000.0000	1 7 18 55	1 1 5 14
LSISOFT	39,4000	17:00	42	40.80	-3.43 %	258	39.4000	40.0000	454	1	55	[+]
LSI	39.40 42.00	36.8000 44.8000	17:00 17:00 16:35 16:31	11 109 186 14	39,4000 39,4000 40,0000 40,0000	1 1 1 1	81 200 65 30	39.1000 38.4000 38.0000 37.5000	40.8000 41.0000 41.5000 41.6000	38 64 50 120	1 1 1 1
LUBAWA	8,6100	17:00	35	8.65	0.41 %	30	8.5650	8.6100	5548	221	1 900	[+]
LBW	8.55 8.74	7.7850 9.5150	17:00 17:00 17:00 17:00	481 500 500 11	8,6100 8,6100 8,6100 8,6100	2 15 1 5	6386 9463 352 274	8.5600 8.5500 8.5450 8.5400	8.6150 8.6200 8.6250 8.6400	1586 500 4673 21	4 1 3 2
MABION	8,4800	17:00	70	8.46	-0.70 %	98	8.4200	8.4800	163	28	242	[+]
MAB	8.30 8.66	7.6200 9.3000	17:00 17:00 17:00 16:48	202 5 28 7	8,4800 8,4800 8,4800 8,4200	1 7 1 5	2 3159 100 5261	8.4100 8.4000 8.3800 8.3700	8.5000 8.5200 8.5300 8.5500	811 644 390 2	1 1 1 1
MAKARONPL	21,9000	16:42	13	21.95	0.00 %	127	21.7500	21.9000	250	1	30	[+]
MAK	21.75 21.95	19.7600 24.1000	16:12 16:11 16:11 16:08	3 13 5 400	21,7500 21,9000 21,8500 21,7500	1 2 3 3	40 112 200 315	21.7000 21.6500 21.6000 21.5500	21.9500 22.0000 22.1000 22.1500	270 20 20 100	3 1 1 1
MANGATA	68,4000	16:37	1	69.60	0.00 %	50	67.8000	68.6000	78	1	41	[+]
MGT	67.60 69.60	62.8000 76.4000	15:29 15:04 15:04 15:04	30 39 5 29	68,0000 67,8000 67,8000 67,8000	2 2 2 1	31 13 2 22	67.4000 67.2000 67.0000 66.8000	68.8000 69.2000 69.8000 70.0000	100 40 35 152	1 1 2 2
MARVIPOL	9,9800	16:21	40	9.80	1.84 %	45	9.9600	9.9800	700	10	104	[+]
MVP	9.80 10.00	8.8200 10.7500	16:12 16:07 16:05 15:46	4 3 10 960	9,9600 9,9800 9,9800 9,9600	1 1 2 1	100 200 250 180	9.9000 9.8200 9.8000 9.7800	10.0000 10.0500 10.1000 10.1500	3690 1558 336 307	5 2 3 2
MAXCOM	5,8800	16:38	1	5.42	8.89 %	516	5.5600	5.8800	375	10	54	[+]
MXC	5.42 5.92	4.8800 5.9600	16:38 16:38 16:38 16:38	29 10 100 100	5,7200 5,6400 5,6400 5,6400	1 1 1 1	4 2000 5 5	5.5400 5.5000 5.4800 5.4200	5.9000 5.9200 5.9600 6.0000	700 608 133 130	1 1 2 2
MBANK	1 250,0000	17:04	20	1,282.50	-2.11 %	1	1249.5000	1250.0000	204	22	27 164	[+]
MBK	1,248.00 1,287.00	1154.5000 1410.5000	17:01 17:00 17:00 17:00	20 19 88 3	1 250,0000 1 250,0000 1 250,0000 1 250,0000	2 1 1 3	45 1 42 578	1248.0000 1247.0000 1246.5000 1246.0000	1257.5000 1258.0000 1258.5000 1259.0000	157 31 23 139	2 2 2 2
MBWS	11,7500	12:23	5	0.00	0.00 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.6000 12.9000	11:12 14:21 12:37 09:17	2 500 10 500	12,5000 11,3500 11,3500 11,7500	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	27,9000	16:06	100	28.10	-0.71 %	400	27.7000	28.1000	500	2	52	[+]
MCI	27.50 28.40	25.3000 30.9000	15:55 15:03 15:03 15:03	100 3 200 32	28,0000 27,5000 27,6000 27,7000	2 4 2 2	2020 429 600 1600	27.6000 27.5000 27.3000 27.2000	28.2000 28.3000 28.4000 28.5000	950 2447 899 200	2 3 3 1
MDIENERGIA	0,7420	16:43	2	0.78	-4.38 %	40	0.7420	0.7760	4724	0	0	[+]
MDI	0.74 0.78	0.7000 0.8520	12:08 09:00 17:00 15:13	70 2 1 1	0,7760 0,7760 0,7760 0,7420	2 1 2 1	229 10 39 10	0.7400 0.7380 0.7340 0.7300	0.7780 0.7820 0.7860 0.7960	34 36 33 35	1 1 1 1
MEDICALG	28,3500	17:00	109	28.40	0.35 %	748	28.3500	28.4000	49	69	1 967	[+]
MDG	28.00 28.85	25.6000 31.2000	17:00 17:00 17:00 17:00	2 43 5 2	28,3500 28,3500 28,3500 28,3500	2 2 2 2	11 7 44 11	28.3000 28.2000 28.1500 28.1000	28.4500 28.5500 28.6000 28.6500	100 75 100 1500	1 1 1 2
MEDINICE	51,6000	17:00	13	54.00	-4.62 %	138	51.6000	52.4000	20	28	1 460	[+]
ICE	51.20 54.00	48.6000 59.4000	17:00 17:00 17:00 17:00	7 3 50 4	51,6000 51,6000 51,6000 51,6000	3 1 3 7	201 20 180 1235	51.5000 51.4000 51.3000 51.2000	52.6000 52.7000 52.9000 53.0000	70 38 25 38	1 1 1 1
MENNICA	46,4000	17:00	100	48.10	-3.53 %	200	46.3000	46.4000	6	3	134	[+]
MNC	46.40 48.60	43.3000 52.8000	17:00 17:00 17:00 16:46	12 13 17 36	46,4000 46,4000 46,4000 47,0000	1 2 4 3	32 51 311 176	46.2000 46.1000 46.0000 45.5000	47.4000 47.5000 47.7000 47.8000	135 3 23 300	1 1 2 1
MERCATOR	52,4000	17:01	41	52.00	0.77 %	1	52.4000	52.5000	7	19	967	[+]
MRC	51.00 53.30	46.8000 57.2000	17:00 17:00 17:00 17:00	9 42 8 51	52,4000 52,4000 52,4000 52,4000	1 3 7 2	177 269 1324 97	52.3000 52.1000 52.0000 51.8000	52.6000 52.7000 52.9000 53.0000	134 118 190 97	1 2 3 1
MERCOR	12,1000	17:00	14	12.20	0.00 %	16	12.0000	12.1000	685	3	41	[+]
MCR	11.80 12.20	11.0000 13.4000	17:00 17:00 17:00 16:00	133 50 17 34	12,1000 12,1000 12,1000 12,0000	1 1 3 1	120 293 478 50	11.9000 11.8500 11.8000 11.7500	12.1500 12.2000 12.2500 12.3000	300 547 454 643	1 5 2 3
MEXPOLSKA	3,9100	17:00	2	3.66	-0.26 %	50	3.8300	3.9100	1994	9	34	[+]
MEX	3.66 3.91	3.3000 4.0200	16:45 15:09 15:09 15:09	21 295 425 27	3,9100 3,8300 3,8500 3,8500	1 1 4 1	1500 550 11512 10	3.8000 3.7100 3.7000 3.6800	3.9200 3.9300 3.9400 3.9500	180 1718 1161 930	2 4 4 2
MFO	35,8000	16:44	2	36.90	-0.56 %	335	35.6000	35.8000	743	1	26	[+]
MFO	35.50 36.90	33.3000 40.5000	16:43 16:25 15:27 15:19	2 23 50 2	35,8000 35,8000 35,8000 35,8000	1 1 4 1	220 50 230 10	35.5000 35.2000 35.0000 34.6000	36.0000 36.2000 36.9000 37.5000	49 200 715 100	1 1 5 1
MILKILAND	1,7600	17:00	9	1.79	-1.68 %	500	1.7320	1.7600	96	20	34	[+]
MLK	1.72 1.79	1.6120 1.9680	17:00 16:34 16:14 16:13	40 355 5 1091	1,7600 1,7600 1,7680 1,7600	1 1 1 1	2000 200 1207 14	1.7300 1.7280 1.7260 1.7240	1.7680 1.7700 1.7800 1.7900	1027 16500 1491 5	3 1 1 1
MILLENNIUM	18,8200	17:00	593	18.79	-0.71 %	733	18.8150	18.8200	3452	718	13 446	[+]
MIL	18.55 19.00	16.9100 20.6600	17:00 17:00 17:00 17:00	3998 2935 1922 1698	18,8200 18,8200 18,8200 18,8200	2 2 2 2	844 6205 390 274	18.8050 18.8000 18.7950 18.7900	18.8300 18.8400 18.8500 18.8600	79 1 10386 4559	1 1 1 1
MIRACULUM	0,6600	09:52	50	0.66	0.00 %	3518	0.6500	0.6600	2265	0	0	[+]
MIR	0.66 0.66	0.5940 0.7260	16:17 15:00 12:35 09:13	770 55 45 558	0,6600 0,6600 0,6600 0,6440	1 1 2 1	2820 18 9734 9000	0.6460 0.6420 0.6400 0.6320	0.6620 0.6660 0.6760 0.6800	3320 5000 5000 5500	1 1 1 1
MIRBUD	12,1500	17:00	4	12.20	0.41 %	150	12.1200	12.1500	6	110	1 343	[+]
MRB	12.06 12.35	10.9800 13.4200	17:00 17:00 17:00 17:00	34 20 61 8	12,1500 12,1500 12,1500 12,1500	2 2 1 2	250 413 150 707	12.1100 12.1000 12.0700 12.0600	12.1700 12.2000 12.2200 12.2300	100 200 300 200	1 1 1 1
MLPGROUP	102,5000	17:00	15	101.50	2.50 %	12	101.0000	102.5000	5	1	60	[+]
MLG	100.00 103.00	91.4000 111.5000	16:47 15:59 13:21 11:31	15 23 14 5	101,0000 101,0000 103,0000 103,0000	2 1 1 1	274 50 215 100	100.0000 99.6000 98.8000 98.2000	103.0000 105.0000 106.0000 107.0000	100 81 23 25	1 2 1 1
MLSYSTEM	15,5000	15:58	25	15.28	0.65 %	67	15.3600	15.5000	807	4	62	[+]
MLS	15.26 15.56	13.7600 16.8000	15:58 15:46 14:43 14:43	93 1 8 2	15,4800 15,4800 15,4800 15,4600	1 1 2 2	36 2 112 647	15.3000 15.2800 15.2600 15.2400	15.5400 15.5600 15.5800 15.6000	295 100 300 500	1 1 2 1
MOBRUK	345,5000	17:01	14	345.00	0.14 %	51	345.5000	346.0000	20	3	1 117	[+]
MBR	342.00 346.00	310.5000 379.5000	17:01 17:00 17:00 17:00	14 11 3 8	345,5000 345,5000 345,5000 345,5000	3 2 2 1	22 110 28 50	342.0000 341.5000 341.0000 340.5000	346.5000 347.5000 348.0000 348.5000	122 1 61 20	3 1 4 2
MODIVO	94,5000	17:00	449	94.50	1.26 %	11956	94.5000	94.6200	388	597	57 136	[+]
MDV	93.88 96.90	85.0600 103.9500	17:00 17:00 17:00 17:00	235 69 41 41	94,5000 94,5000 94,5000 94,5000	1 1 2 3	3 19 15 536	94.4800 94.4400 94.4200 94.4000	94.8600 94.8800 94.9800 95.0000	125 20 80 99	2 1 2 3
MOJ	1,7400	17:00	8	1.60	8.75 %	5968	1.7000	1.7400	1353	13	23	[+]
MOJ	1.60 1.74	1.4400 1.7600	16:48 14:24 13:50 12:31	500 119 287 300	1,7400 1,7000 1,7400 1,7400	1 1 2 1	3 1209 2100 498	1.6500 1.6200 1.6100 1.6000	1.7800 1.7900 1.8000 1.8700	3000 500 6761 357	1 1 4 1
MOL	49,0000	17:00	26	52.15	-4.76 %	25	48.5200	49.0000	7	11	561	[+]
MOL	48.26 52.15	46.9400 57.3500	17:00 17:00 17:00 17:00	73 6 27 52	49,0000 49,0000 49,0000 49,0000	1 1 1 1	30 10 2 6	48.2600 48.0000 47.6000 47.5000	49.7000 49.9200 50.0000 50.7500	10 43 80 417	1 1 2 1
MOLECURE	5,1500	17:00	60	5.18	0.00 %	18544	5.1500	5.1800	300	71	366	[+]
MOC	5.08 5.19	4.6650 5.6900	16:43 16:43 16:42 16:41	593 375 2000 150	5,1700 5,1700 5,1600 5,1700	1 1 1 2	395 180 300 2261	5.1300 5.1200 5.1100 5.1000	5.1900 5.2200 5.2400 5.2500	480 1400 500 1311	2 2 1 3
MONNARI	6,1000	14:55	200	5.80	3.39 %	2	5.9000	6.0600	300	2	14	[+]
MON	5.80 6.10	5.2200 6.3800	14:55 14:54 14:51 14:50	100 340 1000 217	6,1000 6,0600 6,0000 5,9800	2 2 4 2	4 750 1262 2164	5.8800 5.8400 5.8200 5.8000	6.0800 6.1000 6.1600 6.1800	211 900 300 630	1 2 1 2
MOSTALPLC	14,7500	16:26	2	14.75	0.34 %	1	14.6500	14.7500	173	0	4	[+]
MSP	14.65 14.75	13.3000 16.2000	15:18 12:47 12:46 12:16	10 2 8 50	14,6500 14,6500 14,6500 14,6500	2 1 2 3	211 140 112 284	14.4500 14.4000 14.3500 14.2500	14.8000 14.8500 14.9000 14.9500	110 110 667 71	1 1 4 2
MOSTALWAR	6,1800	16:21	36	6.18	0.32 %	314	6.1800	6.2000	1064	5	28	[+]
MSW	6.16 6.20	5.5800 6.7800	16:16 15:16 15:01 14:51	200 16 104 348	6,1800 6,1800 6,1600 6,1800	2 3 1 3	246 601 211 516	6.1600 6.1400 6.1200 6.1000	6.2400 6.2600 6.2800 6.3400	190 278 840 62	3 2 2 1
MOSTALZAB	6,5800	17:00	81	6.55	0.77 %	900	6.5500	6.5800	6255	71	463	[+]
MSZ	6.51 6.59	5.9000 7.2000	17:00 17:00 17:00 17:00	919 2 79 4	6,5800 6,5800 6,5800 6,5800	2 5 5 16	500 2923 2524 4897	6.5400 6.5300 6.5100 6.5000	6.5900 6.6000 6.6100 6.6300	5760 16574 778 331	1 4 1 1
MOVIEGAMES	7,4700	16:41	130	7.30	2.75 %	50	7.2000	7.4600	9	9	66	[+]
MOV	6.80 7.51	6.5700 8.0300	16:41 16:38 16:35 16:34	50 376 174 50	7,4700 7,4600 7,4600 7,4600	1 1 2 1	50 60 100 120	7.1500 7.1400 7.1200 7.1000	7.4700 7.4800 7.5000 7.5100	20 76 55 966	1 1 2 1
MURAPOL	42,6000	17:00	17	42.10	0.95 %	5	42.5000	42.6000	1453	32	1 354	[+]
MUR	42.05 42.95	37.9000 46.3000	17:00 17:00 17:00 17:00	6 9 2 5	42,6000 42,6000 42,6000 42,6000	1 1 1 1	1 1 40 1234	42.4000 42.3500 42.3000 42.2500	42.8000 42.8500 42.9000 42.9500	1030 452 769 523	2 3 4 5
MUZA	9,2000	15:42	816	9.10	-1.60 %	184	9.2000	9.3500	70	2	15	[+]
MZA	9.10 9.20	8.2000 10.0000	09:32 10:23 10:22 11:57	825 500 5 997	9,1000 9,3500 9,3500 9,4000	1 2 1 1	1 502 1000 853	9.0500 8.9500 8.9000 8.8000	10.5000 10.6000 10.7000 11.0000	526 500 120 670	1 1 1 2
MWTRADE	3,8000	12:35	200	3.50	0.00 %	200	3.6000	3.8000	999	3	11	[+]
MWT	3.30 3.80	3.1600 3.8400	11:33 10:20 09:53 09:53	200 145 155 400	3,7000 3,5000 3,5000 3,5000	2 2 1 1	145 500 300 300	3.5000 3.4000 3.3400 3.3200	3.8200 3.8400 3.9000 3.9600	155 343 555 503	1 6 1 2
NANOGROUP	2,5150	16:49	500	2.59	-2.71 %	47	2.4700	2.5100	1000	459	1 196	[+]
NNG	2.47 2.65	2.3300 2.8400	16:49 16:49 16:47 16:45	953 4042 270 456	2,4700 2,4700 2,4650 2,4650	1 2 1 2	730 20600 985 2000	2.4650 2.4600 2.4550 2.4450	2.5150 2.5350 2.5400 2.5500	3000 1700 2733 1000	2 1 2 1
NEPTIS	15,1000	16:38	1	15.10	0.00 %	1460	14.7000	15.1000	520	0	4	[+]
YAN	14.70 15.10	13.6000 16.6000	16:35 16:33 15:22 15:22	3 1 5 27	15,1000 15,1000 15,1000 15,0000	2 1 1 2	102 1 1 4	14.6000 14.5000 14.4000 14.3000	15.2000 15.4000 15.5000 15.6000	513 2292 674 792	1 4 3 4
NEUCA	710,0000	17:02	14	714.00	0.00 %	446	705.0000	710.0000	20	2	1 157	[+]
NEU	698.00 715.00	643.0000 785.0000	17:00 17:00 17:00 17:00	28 5 10 10	710,0000 710,0000 710,0000 710,0000	1 2 4 1	2 57 148 11	703.0000 701.0000 700.0000 699.0000	711.0000 712.0000 713.0000 714.0000	2 9 10 29	1 2 1 2
NEWAG	111,0000	17:00	362	111.80	-0.72 %	50	110.6000	111.2000	43	15	1 628	[+]
NWG	109.40 111.80	100.8000 122.8000	17:00 17:00 17:00 17:00	1123 50 100 23	111,0000 111,0000 111,0000 111,0000	1 1 4 8	1 4 107 114	110.2000 109.8000 109.6000 109.4000	111.4000 111.8000 112.0000 112.2000	75 1726 163 7	1 3 6 1
NEXITY	1,1000	16:45	181	1.16	-2.65 %	200	1.0900	1.1400	100	0	0	[+]
NXG	1.10 1.16	1.0500 1.2700	15:28 11:50 09:23 16:47	45 1 86 819	1,1000 1,1600 1,1600 1,1300	1 2 3 2	200 1200 1248 700	1.0800 1.0700 1.0600 1.0500	1.1500 1.1600 1.1700 1.1800	200 322 4000 159	1 2 1 1
NOCTILUCA	94,0000	17:00	1	94.20	-0.53 %	2	93.7000	94.0000	434	8	716	[+]
NCL	92.10 96.40	84.8000 103.6000	17:00 16:48 16:48 16:48	9 18 7 5	94,0000 93,7000 93,7000 93,8000	2 1 2 3	23 10 25 70	93.6000 93.5000 93.2000 93.1000	94.1000 94.6000 94.8000 94.9000	20 13 20 45	1 1 1 2
NOVAVISGR	0,8720	16:45	3	0.88	0.11 %	1000	0.8720	0.8880	2543	13	12	[+]
NVG	0.87 0.89	0.7880 0.9620	16:27 16:27 16:27 16:27	17 20 20 43	0,8880 0,8880 0,8880 0,8880	2 4 1 1	38 5061 1500 15	0.8710 0.8700 0.8680 0.8660	0.8890 0.8900 0.8920 0.8930	824 20813 17 617	1 4 1 1
NOVITA	101,5000	13:35	19	101.50	0.00 %	2	100.0000	101.5000	10	0	2	[+]
NVT	100.00 101.50	91.4000 111.5000	10:24 10:24 09:11 17:00	1 2 1 20	100,0000 100,0000 101,5000 101,5000	2 1 2 2	70 16 15 12	99.0000 98.6000 98.2000 98.0000	102.5000 103.0000 103.5000 104.0000	1 10 1 10	1 1 1 1
NTCAPITAL	0,6160	10:51	10	0.61	0.00 %	502	0.5880	0.6140	20	0	0	[+]
NTC	0.61 0.62	0.5540 0.6740	10:51 10:51 15:45 15:44	10 10 1619 20	0,6140 0,6140 0,6160 0,6140	1 1 1 2	500 491 500 501	0.5860 0.5840 0.5820 0.5800	0.6160 0.6180 0.6200 0.6220	10841 3835 15676 11268	2 1 3 3
NTTSYSTEM	10,6000	17:00	137	10.80	-1.85 %	363	10.6000	10.6500	23	6	66	[+]
NTT	10.45 10.80	9.7200 11.8500	16:45 16:45 16:45 16:34	2 7 10 344	10,7000 10,7000 10,7000 10,7000	1 5 1 3	203 1106 431 702	10.5000 10.4500 10.4000 10.3500	10.7000 10.7500 10.8000 10.9500	63 2313 4 253	1 1 1 1
ODLEWNIE	19,3000	17:00	166	20.10	-2.53 %	95	19.1000	19.3000	534	19	370	[+]
ODL	18.80 20.10	18.1000 22.1000	17:00 17:00 16:49 16:49	84 100 50 25	19,3000 19,3000 19,1000 19,3500	1 4 1 4	555 467 10 1647	19.0500 19.0000 18.9500 18.9000	19.3500 19.4000 19.4500 19.5000	169 200 795 293	1 1 2 1
ONDE	9,0200	17:00	10	9.12	-0.99 %	90	9.0200	9.0800	456	6	58	[+]
OND	9.00 9.12	8.2100 10.0200	16:45 16:39 16:39 16:22	1 10 5 30	9,0800 9,0100 9,0200 9,0800	1 2 3 2	211 178 162 145	9.0100 9.0000 8.9900 8.9800	9.0900 9.1000 9.1100 9.1200	100 86 20 697	1 5 2 2
ONEMORE	2,9700	17:00	705	3.06	-1.98 %	1960	2.9600	2.9700	1306	295	883	[+]
OML	2.94 3.06	2.7600 3.3600	17:00 17:00 17:00 16:49	392 8 2000 600	2,9700 2,9700 2,9700 2,9700	2 1 2 4	2902 123 3200 2498	2.9500 2.9400 2.9300 2.9200	2.9800 2.9900 3.0000 3.0200	6744 4771 5720 11067	3 1 2 6
ONESANO	0,6120	17:00	42	0.60	3.73 %	22263	0.6000	0.6120	176	17	10	[+]
ONO	0.60 0.62	0.5400 0.6600	17:00 17:00 17:00 16:49	82 91 9 8	0,6120 0,6120 0,6120 0,6120	1 1 1 3	100 100 100 7883	0.5980 0.5960 0.5940 0.5920	0.6140 0.6160 0.6180 0.6200	156 140 100 21770	4 3 1 5
OPONEOPL	85,3000	16:49	12	87.40	-1.95 %	5	85.3000	85.4000	16	17	1 430	[+]
OPN	84.90 87.40	78.7000 96.1000	16:43 16:43 16:43 16:43	7 20 11 15	84,9000 85,0000 85,0000 85,0000	4 7 1 4	306 88 4 262	84.9000 84.8000 84.7000 84.6000	85.5000 85.8000 85.9000 86.0000	32 10558 10 1119	1 2 1 3
OPTEAM	3,1000	15:45	7	3.10	2.65 %	1570	3.0200	3.1000	2493	0	0	[+]
OPM	3.10 3.10	2.8000 3.4000	13:57 11:54 09:13 13:59	40 1 100 30	3,1000 3,1000 3,0200 3,0200	1 1 1 1	2600 100 200 850	2.9600 2.8800 2.8400 2.5000	3.1800 3.2000 3.4000 3.4400	630 8307 3 1	2 6 1 1
ORANGEPL	13,8550	17:04	200	14.30	-2.77 %	1677	13.8550	13.8600	19107	1 403	19 472	[+]
OPL	13.73 14.30	12.8700 15.7300	17:00 17:00 17:00 17:00	2628 517 339 517	13,8550 13,8550 13,8550 13,8550	2 2 2 2	1030 18095 736 13235	13.8500 13.8400 13.8350 13.8200	13.8650 13.8750 13.8850 13.8900	9037 4411 3642 9614	2 1 2 3
ORCOGROUP	3,4200	16:08	704	3.42	0.00 %	127	3.4200	4.5200	282	1	2	[+]
OPG	3.42 3.42	3.0800 3.7600	09:53 09:53 09:53 09:43	97 47 56 2	3,4200 3,4200 3,4600 3,4600	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6000 4.6200 4.7000	362 354 828 50	1 1 1 1
OTLOG	13,0800	16:30	40	13.66	-0.15 %	60	13.0800	13.3800	105	2	31	[+]
OTS	12.98 13.66	12.3000 15.0200	15:00 14:59 14:59 14:59	604 50 1 100	12,9800 13,0000 13,0000 13,0000	1 1 1 1	25 200 396 81	13.0400 13.0000 12.9800 12.9600	13.4000 13.5000 13.6000 13.6200	337 225 5534 319	1 2 2 1
OTMUCHOW	5,2000	11:21	3	5.22	-1.52 %	250	5.0000	5.2000	1566	0	0	[+]
OTM	5.20 5.22	4.7000 5.7400	09:00 09:00 09:00 09:00	1 1 1 1	5,2200 5,2800 5,2800 5,2000	1 2 1 1	1000 521 300 10	4.9900 4.9800 4.9600 4.9200	5.2200 5.2800 5.3200 5.3800	199 1656 189 223	1 3 1 1
PANOVA	15,5000	16:26	122	15.10	2.65 %	328	15.5000	15.8000	432	5	77	[+]
NVA	15.10 15.95	13.6000 16.6000	16:24 16:22 15:55 15:23	45 550 940 500	15,5000 15,5000 15,5000 15,8500	1 1 2 4	100 494 336 561	15.3500 15.2000 15.1000 15.0500	15.8500 15.9000 15.9500 16.0000	500 110 769 776	1 1 3 3
PASSUS	134,4000	17:00	9	140.40	-2.61 %	1	134.4000	135.8000	11	5	709	[+]
PAS	133.80 141.00	126.4000 154.4000	17:00 17:00 17:00 16:49	2 6 20 3	134,4000 134,4000 134,4000 135,8000	1 6 4 1	14 152 105 50	134.2000 134.0000 133.8000 133.4000	136.4000 136.8000 137.0000 137.2000	30 48 232 6	1 2 2 1
PATENTUS	2,8900	16:04	2	2.95	-1.03 %	554	2.8300	2.8900	898	33	95	[+]
PAT	2.82 2.95	2.6600 3.2400	15:54 15:54 15:54 15:54	5 466 500 122	2,8200 2,8200 2,8400 2,8500	2 1 1 1	2029 460 2000 290	2.8200 2.8000 2.7400 2.7300	2.9000 2.9100 2.9200 2.9500	1318 10100 400 1360	2 3 1 2
PCCEXOL	2,1200	17:00	100	2.13	-0.47 %	235	2.1000	2.1200	1300	8	16	[+]
PCX	2.09 2.13	1.9200 2.3400	15:43 15:21 15:14 14:54	1721 47 30 100	2,1000 2,1000 2,0900 2,1000	2 8 6 4	770 5895 4210 1860	2.0900 2.0800 2.0700 2.0600	2.1300 2.1400 2.1500 2.1600	6051 4596 1505 2500	3 7 3 2
PCCROKITA	67,4000	16:49	6	68.50	-0.74 %	4	67.4000	68.2000	20	1	61	[+]
PCR	67.40 68.50	61.7000 75.3000	16:49 16:49 16:49 16:39	1 8 1 6	67,4000 67,5000 68,3000 68,3000	1 3 3 3	10 91 92 251	67.3000 67.1000 67.0000 66.9000	68.3000 68.4000 68.5000 68.6000	53 95 100 20	2 4 4 1
PCFGROUP	3,7500	17:00	1000	3.86	6.53 %	78	3.7500	3.7850	375	795	3 073	[+]
PCF	3.68 4.17	3.4750 4.2450	17:00 17:00 17:00 17:00	205 136 300 1964	3,7500 3,7500 3,7500 3,7500	1 3 2 2	69 11038 207 419	3.7450 3.6800 3.6750 3.6700	3.7900 3.7950 3.8000 3.8100	2000 50 6255 611	1 1 4 1
PEKABEX	10,2400	16:15	503	10.30	1.59 %	3	10.2200	10.3000	150	12	122	[+]
PBX	10.10 10.42	9.2700 11.3200	16:08 16:04 16:01 15:34	497 3 2 160	10,2400 10,2800 10,3600 10,4000	2 1 2 3	305 3 320 559	10.2000 10.1400 10.1200 10.1000	10.3200 10.3400 10.3600 10.3800	150 124 395 400	1 1 3 1
PEKAO	247,9000	17:04	1956	251.00	-0.92 %	948	247.8000	248.0000	6451	474	117 111	[+]
PEO	244.80 251.00	225.9000 276.1000	17:04 17:04 17:00 17:00	167 234 14 486	247,9000 247,9000 247,9000 247,9000	2 2 2 2	307 6229 4638 1117	247.7000 247.6000 247.5000 247.4000	248.1000 248.2000 248.3000 248.4000	936 4080 4858 1021	1 2 4 1
PEPCO	28,0000	17:04	10000	27.88	0.43 %	13503	28.0000	28.0200	1	2 320	64 896	[+]
PCO	27.66 28.21	25.1000 30.6600	17:03 17:03 17:00 17:00	25000 1497 113 116	28,0000 28,0000 28,0000 28,0000	2 2 2 2	87 1824 2068 585	27.9800 27.9700 27.9600 27.9500	28.0300 28.0400 28.0500 28.0600	1357 1938 278 1745	3 3 4 2
PEPEES	0,8700	10:42	2687	0.87	0.00 %	58	0.8520	0.8700	7698	9	8	[+]
PPS	0.87 0.87	0.7840 0.9560	10:42 10:42 09:02 12:52	5000 1763 2 2998	0,8700 0,8700 0,8700 0,8700	1 1 1 3	15 1999 60 3054	0.8500 0.8400 0.8340 0.8320	0.8800 0.9000 0.9400 0.9500	1500 130 176 1150	1 2 2 2
PGE	10,7550	17:04	1382	11.00	-2.76 %	7507	10.7500	10.7600	164	2 981	32 273	[+]
PGE	10.67 11.05	9.9000 12.1000	17:04 17:04 17:03 17:01	191 1788 26 55	10,7550 10,7550 10,7550 10,7550	1 2 2 10	2665 3720 2655 9896	10.7450 10.7400 10.7350 10.7300	10.7650 10.7700 10.7750 10.7800	2787 3784 121 6612	2 3 2 2
PGFGROUP	0,5100	17:00	130	0.51	0.59 %	2	0.5080	0.5100	11239	7	4	[+]
PGV	0.50 0.51	0.4585 0.5590	17:00 13:23 12:28 11:31	14 1346 3948 1	0,5100 0,5080 0,5080 0,4980	1 1 3 1	3152 2600 7489 7100	0.5030 0.5000 0.4980 0.4960	0.5130 0.5180 0.5200 0.5250	2769 2973 80469 3000	1 1 5 1
PHARMENA	3,5300	16:49	27	3.33	6.01 %	173	3.3500	3.5300	1340	7	23	[+]
PHR	3.33 3.55	3.0000 3.6600	16:07 16:06 15:37 15:30	2 10 11 152	3,5300 3,3500 3,5300 3,5300	2 3 1 2	904 677 3 254	3.3400 3.3300 3.2800 3.2600	3.5400 3.5500 3.5600 3.5800	620 2492 1081 645	1 3 3 3
PHN	9,6400	17:00	2	9.58	1.47 %	480	9.5400	9.6400	1298	38	367	[+]
PHN	9.56 10.00	8.6400 10.5000	16:42 16:42 16:41 16:40	2116 275 105 120	9,6000 9,5600 9,5600 9,5600	1 4 1 2	200 161 300 190	9.5200 9.5000 9.4800 9.4600	9.6600 9.6800 9.7800 9.8000	1091 1465 1250 400	1 2 1 1
PHOTON	1,1450	17:00	7	1.15	1.78 %	5539	1.1200	1.1450	399	3	3	[+]
PEN	1.13 1.15	1.0350 1.2550	15:04 14:57 14:05 13:15	25 437 54 950	1,1250 1,1350 1,1350 1,1450	2 3 3 7	2733 4772 4759 6946	1.1150 1.1100 1.1050 1.1000	1.1500 1.1550 1.1600 1.1650	2418 381 1250 300	1 2 1 1
PKNORLEN	129,6400	17:00	418	129.60	0.02 %	400	129.6200	129.6400	2580	1 902	245 327	[+]
PKN	127.50 129.96	116.6400 142.5600	17:00 17:00 17:00 17:00	815 2874 290 16	129,6400 129,6400 129,6400 129,6400	2 2 2 2	177 790 99 635	129.5800 129.5600 129.5400 129.5200	129.6600 129.6800 129.7000 129.7200	16 16 16 16	1 1 1 1
PKOBP	99,8400	17:04	199	101.22	-0.74 %	41867	99.8400	99.8500	1	2 874	285 787	[+]
PKO	98.65 101.22	91.1000 111.3400	17:03 17:02 17:02 17:01	19 150000 19 200	99,8400 99,8400 99,8400 99,8400	2 2 2 2	24404 4764 18200 1645	99.8300 99.7900 99.7800 99.7700	99.8700 99.9000 99.9100 99.9200	1589 41 49 2255	1 2 1 1
PKPCARGO	13,8000	17:00	37	13.83	-0.43 %	1746	13.8000	13.9000	3450	32	448	[+]
PKP	13.77 13.97	12.4500 15.2100	17:00 17:00 17:00 17:00	42 118 248 123	13,8000 13,8000 13,8000 13,8000	2 1 2 2	60 2634 170 30	13.7800 13.7700 13.7600 13.7500	13.9600 13.9800 13.9900 14.0000	50 327 30 627	1 1 1 2
PLAYWAY	254,5000	17:00	2	257.00	-0.20 %	180	252.5000	254.5000	14	2	457	[+]
PLW	251.00 257.00	231.5000 282.5000	16:49 16:49 16:44 16:43	2 8 4 36	254,0000 254,0000 252,5000 251,0000	1 7 3 5	20 214 40 56	251.5000 251.0000 250.5000 250.0000	255.0000 256.0000 257.0000 258.0000	73 29 16 4	2 3 3 1
PLAZACNTR	1,5600	17:00	36	1.56	-1.39 %	1820	1.5580	1.5600	2638	122	186	[+]
PLZ	1.48 1.57	1.4040 1.7160	17:00 17:00 16:02 16:01	78 222 1111 1111	1,5600 1,5600 1,5580 1,5560	1 1 1 2	323 1000 1111 7111	1.5420 1.5400 1.5320 1.5300	1.5640 1.5740 1.5780 1.5800	1500 2000 600 100	1 1 1 1
POINTGROUP	1,6950	15:16	59	1.70	0.00 %	1	1.6100	1.7000	5017	0	1	[+]
PGM	1.70 1.70	1.5300 1.8700	11:47 09:00 15:52 09:00	383 5 909 7	1,6950 1,7000 1,6950 1,7000	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7200 1.8500 1.8600 1.9400	563 750 369 321	1 1 1 1
POLENERGIA	51,4000	17:00	19	51.50	0.78 %	1779	50.8000	51.4000	1317	5	240	[+]
PEP	49.60 51.50	46.3500 56.6000	17:00 17:00 17:00 17:00	353 27 119 75	51,4000 51,4000 51,4000 51,4000	1 4 1 1	1 869 1 29	50.3000 50.1000 50.0000 49.9000	51.5000 51.8000 51.9000 52.3000	353 28 46 98	4 1 1 2
POLICE	7,3000	17:00	225	7.44	-1.88 %	175	7.3000	7.4000	226	7	52	[+]
PCE	7.24 7.44	6.7000 8.1800	17:00 17:00 16:39 16:25	200 5 100 6	7,3000 7,3000 7,4000 7,4000	1 2 3 7	75 280 325 429	7.2800 7.2600 7.2400 7.2200	7.4800 7.5400 7.5800 7.6000	95 71 398 500	2 2 1 2
POLIMEXMS	9,2150	17:01	3310	9.44	-2.23 %	2480	9.2150	9.2500	436	1 872	17 944	[+]
PXM	9.20 9.97	8.5000 10.3800	17:00 17:00 17:00 17:00	1000 100 90 910	9,2150 9,2150 9,2150 9,2150	4 9 3 1	2004 7749 2280 4	9.2100 9.2000 9.1900 9.1850	9.2700 9.2750 9.2850 9.2900	280 100 991 499	1 1 1 1
POLTREG	16,9000	16:21	150	17.00	0.90 %	189	16.7000	16.9000	177	1	23	[+]
PTG	16.70 17.00	15.3000 18.7000	15:56 15:34 15:34 15:34	1 211 125 64	16,9000 16,7000 16,7000 16,8000	2 2 1 2	60 300 30 221	16.6500 16.6000 16.5000 16.4500	16.9500 17.0500 17.1000 17.1500	250 326 984 500	1 2 2 1
POLWAX	1,0450	14:25	1000	1.06	-1.42 %	4000	1.0450	1.0600	1321	1	1	[+]
PWX	1.05 1.06	0.9540 1.1650	13:24 11:51 11:22 09:00	100 1 78 1	1,0600 1,0600 1,0600 1,0600	3 1 5 1	6728 2849 2999 30	1.0400 1.0350 1.0300 1.0250	1.0650 1.0700 1.0750 1.0800	1901 2585 1 1900	2 2 1 1
PRAGMAINK	2,9000	11:05	100	2.90	0.00 %	85	2.9000	2.9400	70	0	1	[+]
PRI	2.90 2.90	2.6200 3.1800	11:05 10:50 10:50 09:42	100 5 5 5	2,9000 2,9000 2,9000 2,9000	1 2 1 1	100 400 200 150	2.8400 2.8200 2.8000 2.7600	2.9600 2.9800 3.0000 3.0200	220 100 220 20	3 1 2 1
PROCHEM	24,8000	15:28	150	24.90	-0.80 %	120	24.4000	24.9000	91	0	9	[+]
PRM	24.40 24.90	22.5000 27.3000	13:54 13:06 12:40 09:00	100 23 100 2	24,8000 24,4000 24,4000 24,9000	1 1 1 1	3 6 100 160	24.0000 23.7000 23.4000 22.5000	25.0000 25.4000 25.5000 25.6000	771 76 300 101	3 2 1 2
PROJPRZEM	18,2500	17:00	2	18.15	1.39 %	92	17.8000	18.2500	1043	3	52	[+]
PJP	17.75 18.25	16.3500 19.9500	16:21 14:36 14:31 13:57	108 100 85 80	17,8000 17,8000 17,9500 18,2500	1 1 1 1	100 88 330 50	17.2000 17.1500 17.1000 16.8000	18.3000 18.3500 18.5000 18.6000	1141 6 830 400	1 1 3 1
PROTEKTOR	1,1720	16:19	232	1.17	0.17 %	1000	1.1720	1.1820	232	95	112	[+]
PRT	1.15 1.20	1.0500 1.2820	16:17 16:15 15:55 15:55	168 2 1779 21	1,1720 1,1720 1,1700 1,1740	1 4 1 1	3221 1179 30 10	1.1700 1.1680 1.1660 1.1640	1.1860 1.1880 1.1900 1.1960	170 271 505 1280	1 2 1 2
PTWP	136,5000	16:26	15	136.00	0.37 %	40	132.0000	136.5000	58	0	18	[+]
PTW	132.00 136.50	122.5000 149.5000	16:26 16:01 15:26 15:26	35 1 4 1	136,0000 136,5000 136,5000 136,0000	1 3 1 1	25 82 50 25	130.5000 130.0000 129.0000 128.5000	137.0000 137.5000 138.0000 138.5000	7 1 20 1	1 1 1 1
PULAWY	44,5000	17:00	100	46.00	-1.98 %	12	44.4000	45.0000	6	6	256	[+]
ZAP	44.50 46.20	41.4000 50.6000	17:00 17:00 17:00 16:45	28 7 100 14	44,5000 44,5000 44,5000 44,8000	2 1 2 1	87 10 501 45	44.2000 44.0000 43.7000 43.5000	45.6000 46.0000 46.2000 46.3000	4 31 5 59	1 2 1 2
PURE	2,7300	17:04	250	2.90	-7.46 %	6294	2.7300	2.8400	1496	269	755	[+]
PUR	2.71 2.96	2.6100 3.1900	17:04 17:00 17:00 17:00	1000 1331 1279 100	2,7300 2,7300 2,7300 2,7300	1 3 2 3	157 4882 54 1270	2.7250 2.7200 2.7150 2.7100	2.8500 2.8600 2.8700 2.8800	3807 2691 700 357	5 3 1 1
PZU	67,9800	17:04	150	68.78	-1.02 %	8237	67.9600	68.0000	5110	2 717	184 296	[+]
PZU	67.34 68.78	61.9200 75.6400	17:04 17:04 17:04 17:04	6648 3352 2000 648	67,9800 67,9800 67,9800 67,9800	2 2 1 2	2092 5276 9835 2133	67.9400 67.9200 67.9000 67.8800	68.0200 68.0400 68.0600 68.0800	3773 7316 2655 687	2 3 2 3
QNATECHNO	42,7000	16:39	50	42.70	-0.70 %	1	42.3000	42.7000	395	2	67	[+]
QNA	41.80 43.00	38.5000 46.9000	16:39 16:25 16:24 16:15	3 37 13 44	42,7000 42,8000 42,7000 42,3000	1 2 1 2	8 201 200 629	42.1000 42.0000 41.9000 41.7000	42.8000 42.9000 43.0000 43.5000	190 81 513 250	1 1 1 1
QUERCUS	11,8000	17:04	3126	11.90	0.00 %	28	11.6800	11.8600	2410	22	262	[+]
QRS	11.40 11.90	10.7200 13.0800	17:01 17:00 17:00 17:00	300 600 58 695	11,8000 11,8000 11,8000 11,8000	1 1 2 3	741 87 1802 2096	11.6400 11.6200 11.6000 11.5800	11.8800 11.9000 11.9200 11.9800	3504 2361 188 10	4 3 1 1
RAFAMET	49,0000	10:30	20	48.65	-0.20 %	10	49.0000	49.5000	638	0	18	[+]
RAF	47.70 49.00	43.8000 53.5000	10:30 10:22 09:13 09:04	22 8 80 82	49,0000 49,0000 48,0000 47,7000	2 2 3 2	170 50 197 55	48.5000 48.2000 48.0000 47.2000	50.0000 51.0000 51.4000 51.5000	60 360 105 800	1 3 2 4
RAINBOW	148,8000	17:01	103	150.50	-1.13 %	3	148.7000	149.0000	2000	86	12 868	[+]
RBW	147.30 150.60	135.5000 165.5000	17:01 17:01 17:01 17:00	143 15 295 22	148,8000 148,8000 148,8000 148,8000	1 1 1 1	83 16 19 16	148.5000 148.3000 148.2000 148.0000	149.1000 149.2000 149.4000 149.5000	280 17 526 7	1 1 1 3
RANKPROGR	4,0250	17:00	5	4.04	0.50 %	232	4.0000	4.0250	1669	2	10	[+]
RNK	4.00 4.04	3.6350 4.4350	16:45 16:28 16:22 15:38	5 46 320 50	4,0250 4,0050 4,0250 4,0300	2 1 3 1	215 1500 1912 125	3.9500 3.9300 3.9100 3.9050	4.0300 4.0600 4.0900 4.0950	1145 1500 1500 2557	1 1 1 1
RAWLPLUG	15,0000	14:11	143	15.45	-1.96 %	1130	14.5500	14.6000	28	3	53	[+]
RWL	15.00 15.65	13.9500 16.9500	14:11 11:49 11:49 11:48	7 40 60 100	15,3500 15,6000 15,6000 15,6000	2 1 2 2	782 300 397 137	14.5000 14.4500 14.4000 14.3500	15.0000 15.4000 15.6000 15.6500	1000 100 2150 174	1 1 4 1
RELPOL	5,8000	14:35	1	5.80	0.00 %	1	5.6600	5.8000	871	0	2	[+]
RLP	5.62 5.80	5.2200 6.3800	13:39 13:10 13:10 13:10	15 1 1 1	5,8000 5,8000 5,7400 5,7400	2 2 2 3	14 367 648 27	5.6400 5.6200 5.6000 5.5800	5.8200 5.8400 5.8600 5.9000	2500 100 3900 14	2 1 2 2
REMAK	11,3000	17:00	15	11.80	-4.64 %	185	11.3000	11.3500	1550	3	34	[+]
RMK	11.25 11.80	10.6500 12.9500	16:39 16:39 15:53 15:26	191 9 288 110	11,3000 11,3000 11,3000 11,2500	1 1 4 3	100 16 221 444	11.2500 11.2000 11.1000 11.0500	11.7000 11.7500 12.0000 12.1500	70 500 300 92	1 1 1 1
RENDER	74,8000	16:49	14	74.80	-2.35 %	12	74.6000	74.8000	46	0	22	[+]
RND	74.60 76.20	67.4000 82.2000	16:40 16:40 16:40 13:42	2 18 4 1	74,8000 74,8000 74,8000 76,2000	4 1 5 2	31 18 122 430	74.4000 74.2000 74.0000 73.8000	75.0000 75.6000 76.0000 76.2000	16 4 10 50	1 1 1 1
ROPCZYCE	22,3000	15:35	2	22.00	1.36 %	20	22.0000	22.3000	157	2	52	[+]
RPC	22.00 22.30	19.8000 24.2000	15:30 15:30 14:33 13:02	77 105 20 500	22,2000 22,2000 22,2000 22,0000	1 6 3 2	250 44 262 30	21.9000 21.8000 21.7000 21.6000	22.4000 22.5000 22.6000 22.7000	200 248 48 20	1 1 3 1
RYVU	25,0000	17:02	10	25.45	-1.77 %	569	25.0000	25.1500	1	52	1 298	[+]
RVU	24.75 25.75	22.9500 27.9500	17:00 17:00 17:00 17:00	110 96 430 281	25,0000 25,0000 25,0000 25,0000	1 2 1 1	60 2120 5 1	24.8500 24.8000 24.7000 24.6500	25.2000 25.2500 25.3000 25.4000	512 143 200 631	4 1 1 3
SANOK	22,2000	15:36	2	21.90	1.37 %	559	22.1000	22.2000	460	2	35	[+]
SNK	21.70 22.20	19.7500 24.0000	15:30 15:22 14:45 14:45	200 50 38 51	22,2000 22,1000 22,2000 22,2000	1 2 3 3	98 154 274 243	21.8000 21.7000 21.6000 21.5000	22.4000 22.5000 22.8000 22.9000	1469 65 257 220	4 2 2 3
SANPL	654,0000	17:00	133	655.00	-0.27 %	193	653.8000	654.6000	11	100	65 514	[+]
SPL	646.40 658.80	589.6000 720.4000	17:00 17:00 17:00 17:00	290 56 4 38	654,0000 654,0000 654,0000 654,0000	2 3 2 2	41 228 118 145	653.6000 653.4000 653.2000 653.0000	655.0000 655.4000 655.8000 656.2000	9 1810 208 3613	1 3 1 6
SANTANDER	45,0450	16:49	123	45.56	-0.34 %	145	44.6700	45.4000	5	3	139	[+]
SAN	44.67 45.57	41.0050 50.1100	16:40 16:23 15:54 15:54	32 30 100 25	45,0600 44,6700 45,2000 45,2000	1 1 1 1	9 42 51 54	44.5500 44.4000 44.2000 44.0000	45.5650 46.0000 46.2000 46.4000	109 40 594 251	2 1 3 2
SANWIL	1,3200	15:05	27	1.30	1.54 %	30	1.3000	1.3150	1950	1	1	[+]
SNW	1.29 1.32	1.1700 1.4300	15:05 15:05 15:05 13:04	71 10 92 300	1,3150 1,3100 1,3000 1,3000	1 5 1 5	50 2195 50 12136	1.2950 1.2900 1.2850 1.2800	1.3200 1.3250 1.3300 1.3350	2481 2000 1530 2630	2 1 1 2
SCANWAY	398,0000	17:00	5	410.00	-1.73 %	13	393.0000	398.0000	91	8	3 111	[+]
SCW	385.00 411.00	369.0000 451.0000	17:00 17:00 17:00 17:00	1 1 2 11	398,0000 398,0000 398,0000 398,0000	1 1 3 4	15 5 30 61	392.0000 391.0000 390.0000 389.0000	400.0000 405.0000 406.0000 408.0000	9 42 43 38	1 2 4 2
SCPFL	138,0000	16:49	5	139.00	0.15 %	1020	138.0000	139.0000	20	1	149	[+]
SCP	137.60 139.60	125.2000 152.8000	16:48 16:46 16:24 16:20	5 26 9 1	138,8000 138,6000 138,6000 138,8000	1 1 4 4	1 7 136 31	137.8000 137.6000 137.4000 137.2000	139.2000 139.4000 139.6000 139.8000	87 104 146 96	1 4 2 2
SECOGROUP	35,2000	16:25	100	34.00	-0.56 %	374	34.0000	35.2000	160	0	4	[+]
SWG	34.00 35.20	30.6000 37.4000	09:27 09:00 10:13 10:04	1 1 2 30	34,0000 34,0000 35,4000 35,4000	1 1 1 2	4 46 1 96	33.0000 32.0000 31.4000 31.2000	35.4000 35.8000 36.0000 37.0000	230 150 202 98	1 2 2 2
SEKO	10,2000	17:00	1	10.10	1.49 %	1010	10.0500	10.2000	2235	1	13	[+]
SEK	10.10 10.20	9.1000 11.1000	15:57 15:11 14:48 14:48	15 1 1 50	10,2000 10,2000 10,2000 10,2000	4 1 3 5	1497 8 543 1061	10.0000 9.9400 9.9000 9.8600	10.3000 10.3500 10.4000 10.4500	798 710 1502 1127	3 1 9 8
SELENAFM	49,1000	16:48	1	49.50	-0.41 %	20	48.7000	49.1000	85	3	130	[+]
SEL	48.40 50.40	44.6000 54.4000	16:48 16:40 16:40 16:21	5 4 21 1	49,1000 49,0000 49,0000 49,2000	1 5 1 1	1 98 15 6	48.3000 48.2000 48.1000 48.0000	49.2000 49.5000 49.6000 49.9000	346 50 24 1213	2 1 1 4
SELVITA	33,7000	17:00	8	33.50	2.12 %	15	33.4000	33.7000	357	71	2 330	[+]
SLV	32.55 33.80	30.1500 36.8500	17:00 17:00 17:00 16:42	2 47 31 1	33,7000 33,7000 33,7000 33,3000	1 1 1 4	60 66 300 1522	33.3000 33.2000 33.1500 33.1000	33.7500 33.8000 33.8500 33.9000	660 850 515 710	2 2 2 4
SFINKS	0,4560	17:00	8	0.46	1.33 %	10	0.4490	0.4560	2992	261	118	[+]
SFS	0.44 0.47	0.4140 0.5040	14:29 14:29 14:29 13:41	858 54 5088 3000	0,4580 0,4570 0,4570 0,4570	1 2 1 2	3806 4867 460 7999	0.4450 0.4440 0.4430 0.4410	0.4570 0.4580 0.4590 0.4600	9111 5349 17000 29239	1 3 1 6
SHOPER	42,6000	17:00	7	43.00	0.83 %	11	42.5500	42.6000	341	17	726	[+]
SHO	42.25 43.50	38.7000 47.3000	17:00 17:00 16:49 16:44	1 1 12 10	42,6000 42,6000 42,6000 42,6000	4 2 2 17	147 46 140 801	42.2000 42.1500 42.1000 42.0000	42.7000 43.0000 43.0500 43.1000	156 943 94 205	1 4 1 2
SILVANO	4,8900	16:19	56	0.00	0.00 %	944	4.8900	4.9200	150	0	0	[+]
SFG	0.00 0.00	4.4100 5.3600	16:19 09:00 14:19 14:19	48 48 31 247	4,8900 4,8900 4,9400 4,9300	1 1 1 1	100 5 300 300	4.8600 4.8300 4.6100 4.5000	4.9400 5.0600 5.1000 5.1600	1467 177 5 400	1 1 1 1
SIMFABRIC	1,6480	16:19	10	1.62	-0.96 %	622	1.5940	1.6480	1219	20	33	[+]
SIM	1.59 1.66	1.4600 1.7840	16:19 16:19 16:09 16:08	578 22 10 2	1,5940 1,5940 1,6480 1,5940	2 4 1 2	2000 8973 217 5563	1.5920 1.5900 1.5740 1.5700	1.6500 1.6520 1.6560 1.6600	600 1000 1555 3707	1 1 2 3
SKARBIEC	33,8000	17:00	10	33.60	0.60 %	100	32.9000	33.8000	1029	3	88	[+]
SKH	32.60 34.30	30.3000 36.9000	15:45 15:19 15:19 15:19	59 1 32 55	32,8000 32,8000 32,8000 32,9000	1 2 3 2	23 61 402 1060	32.8000 32.6000 32.5000 32.1000	33.9000 34.0000 34.2000 34.3000	158 1475 3 264	2 1 1 3
SKYLINE	1,3400	11:57	1	1.34	7.20 %	3925	1.2500	1.3400	5613	0	0	[+]
SKL	1.34 1.34	1.2100 1.4700	10:12 09:37 09:36 09:35	74 37 37 2	1,3400 1,3400 1,3400 1,3400	1 1 1 1	6049 5000 5000 10	1.2400 1.2000 1.1500 0.2000	1.4300 1.4500 1.4700 1.4900	74 3000 3127 3987	1 1 1 1
SNIEZKA	85,6000	16:48	17	84.00	0.00 %	1	84.8000	85.6000	142	0	36	[+]
SKA	82.20 85.60	75.6000 92.4000	16:45 15:25 15:19 15:04	21 1 8 3	85,0000 85,0000 85,0000 85,6000	2 1 2 1	107 150 18 25	84.6000 84.2000 84.0000 83.8000	86.0000 86.2000 87.0000 87.4000	45 123 210 52	2 1 5 2
SONEL	14,0500	16:45	3	14.10	0.36 %	89	13.9500	14.0500	804	1	7	[+]
SON	13.80 14.10	12.7000 15.5000	16:44 16:44 15:47 15:44	61 57 3 19	14,0500 14,0500 14,0500 14,0000	2 1 4 2	145 400 770 70	13.9000 13.8500 13.8000 13.7000	14.1000 14.3000 14.3500 14.4000	26 134 20 269	2 2 1 2
SOPHARMA	7,4200	12:10	1	6.92	0.00 %	70	7.1200	7.4200	317	0	2	[+]
SPH	6.90 7.42	6.2400 7.6000	11:27 09:51 09:23 09:22	200 1 17 64	7,1000 7,4200 6,9000 6,9200	1 1 1 1	2000 178 76 119	6.9400 6.9000 6.8000 6.5000	7.4800 7.5000 7.5200 8.0000	188 519 188 163	1 2 1 1
SPYROSOFT	438,0000	16:49	1	426.00	2.82 %	6	433.0000	438.0000	10	0	167	[+]
SPR	426.00 438.00	384.0000 468.0000	16:47 16:47 16:45 16:45	19 1 2 1	438,0000 438,0000 434,0000 434,0000	2 1 1 4	5 36 23 72	429.0000 428.0000 427.0000 426.0000	440.0000 444.0000 446.0000 448.0000	31 10 150 1	2 1 1 1
STALEXP	2,7700	17:00	340	2.77	-0.18 %	1100	2.7600	2.7750	400	139	385	[+]
STX	2.75 2.78	2.4900 3.0400	16:43 16:43 16:43 16:43	15 593 5 5	2,7700 2,7500 2,7550 2,7600	1 35 8 14	5 46247 5690 17486	2.7550 2.7500 2.7450 2.7400	2.7800 2.7850 2.7900 2.7950	46290 22343 9209 18474	3 3 5 4
STALPROD	238,0000	17:01	16	244.00	-2.06 %	100	238.0000	240.0000	2	0	56	[+]
STP	238.00 244.00	220.0000 268.0000	16:19 15:47 15:47 15:36	9 1 1 3	238,0000 240,0000 240,0000 238,0000	5 3 2 1	201 31 22 20	237.0000 236.0000 235.0000 234.0000	241.0000 242.0000 243.0000 244.0000	34 10 22 59	2 1 2 3
STALPROFI	8,4600	16:48	3	8.52	0.00 %	3	8.4400	8.4600	318	8	67	[+]
STF	8.36 8.56	7.6800 9.3600	16:36 16:36 16:36 16:24	77 100 3 5	8,3600 8,3800 8,4400 8,4600	1 2 3 3	100 458 209 965	8.4000 8.3600 8.3400 8.3200	8.4800 8.5000 8.5200 8.5400	2552 2180 200 275	2 2 1 2
STAPORKOW	4,7400	17:00	10	4.70	0.42 %	2418	4.6600	4.7400	1407	1	6	[+]
ZUK	4.66 4.76	4.2400 5.1500	15:48 11:37 10:02 09:38	8 4 2 110	4,6600 4,7600 4,7600 4,7600	2 2 2 2	981 2406 1715 1003	4.6400 4.6200 4.6000 4.5800	4.7600 4.8000 4.8200 4.8800	2443 2750 1000 2474	2 2 1 2
SUNEX	2,8450	17:00	110	2.90	-1.22 %	50	2.8250	2.8450	4159	10	30	[+]
SNX	2.82 2.90	2.6100 3.1900	17:00 16:32 15:46 15:36	590 3 3 17	2,8450 2,8450 2,8450 2,8450	1 1 5 2	157 381 2471 1074	2.8200 2.8050 2.8000 2.7800	2.8700 2.8800 2.8900 2.8950	1 3 863 699	1 1 1 1
SYGNITY	71,3000	17:00	22	69.50	2.59 %	100	71.2000	71.3000	157	13	945	[+]
SGN	69.50 71.90	62.6000 76.4000	17:00 17:00 17:00 17:00	10 291 22 27	71,3000 71,3000 71,3000 71,3000	2 4 4 2	20 211 263 17	71.1000 71.0000 70.9000 70.7000	71.5000 71.9000 72.0000 72.1000	20 167 571 121	1 1 4 1
SYNEKTIK	298,6000	17:00	65	302.00	-0.73 %	45	298.0000	298.6000	3423	29	8 690	[+]
SNT	294.00 302.00	271.8000 332.2000	17:00 17:00 17:00 17:00	8 8 97 18	298,6000 298,6000 298,6000 298,6000	2 1 4 1	16 25 536 10	296.6000 296.4000 296.0000 295.8000	298.8000 299.0000 299.2000 299.4000	134 791 355 16	3 7 2 2
SYNTHAVERSE	3,6800	17:00	13	3.75	-0.81 %	2361	3.6550	3.6800	9272	28	104	[+]
SVE	3.65 3.80	3.3750 4.1250	16:45 16:28 16:23 16:21	55 10 29 30	3,6950 3,6550 3,6950 3,6550	1 3 1 5	600 1454 1000 6308	3.6500 3.6400 3.6250 3.6200	3.6950 3.7000 3.7200 3.7300	1097 81788 4 20056	3 1 1 2
TALEX	17,5000	11:18	1	17.90	-2.23 %	11	17.3000	17.9000	84	1	9	[+]
TLX	17.50 17.90	16.2000 19.6000	11:18 11:18 11:18 09:02	395 85 20 2	17,5000 17,5000 17,9000 17,9000	1 1 1 1	120 12 1500 80	17.2000 17.1000 16.5000 16.2000	18.5000 18.6000 18.9000 19.0000	121 80 578 636	1 1 2 3
TARCZYNSKI	119,0000	17:02	3	119.00	0.00 %	6	119.0000	120.0000	65	0	14	[+]
TAR	119.00 120.00	107.5000 130.5000	15:41 14:15 14:15 12:41	28 1 1 1	119,0000 120,0000 120,0000 120,0000	6 3 2 4	116 90 51 37	118.5000 118.0000 117.5000 117.0000	121.0000 121.5000 122.0000 123.0000	20 60 274 50	1 1 5 1
TATRY MOUNTAIN	85,0000	13:15	1	0.00	0.00 %	1	84.5000	90.0000	8	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	14:56 12:34 11:48 09:00	53 15 12 1	85,0000 85,0000 85,0000 90,0000	2 2 1 1	3 15 30 150	84.0000 80.0000 78.5000 75.0000	92.5000 94.0000 100.0000 103.0000	12 164 6 15	1 1 1 1
TAURONPE	10,1600	17:02	50	10.36	-1.55 %	200	10.1500	10.1600	5682	2 762	28 131	[+]
TPE	10.08 10.40	9.3240 11.3950	17:01 17:01 17:00 17:00	169 31 1815 2364	10,1600 10,1600 10,1600 10,1600	2 5 3 5	1020 5306 2742 14902	10.1100 10.1000 10.0950 10.0900	10.1650 10.1700 10.1750 10.1800	1284 16201 3292 854	2 2 3 3
TENDERHUT	5,9400	16:44	40	5.88	-1.00 %	110	5.9400	6.0800	241	1	4	[+]
THG	5.88 6.08	5.3000 6.4600	11:22 11:22 11:22 11:21	70 40 40 24	6,0800 6,0800 6,0600 6,0400	1 1 1 1	40 40 20 40	5.9200 5.9000 5.8800 5.8600	6.1000 6.1200 6.1400 6.1600	90 60 100 100	3 2 1 1
TERMOREX	0,7050	10:33	25	0.71	0.00 %	885	0.6800	0.7050	3515	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:33 09:33 09:33 09:33	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	0.7100 0.7150 0.7200 0.7300	5003 2701 500 10099	3 2 1 2
TESGAS	2,0800	17:00	2	2.07	0.48 %	1615	2.0000	2.0800	46	61	125	[+]
TSG	2.00 2.11	1.8650 2.2700	15:58 15:41 15:41 15:41	1036 1098 1900 1111	2,0300 2,0000 2,0000 2,0000	2 2 1 2	777 4877 700 6554	1.9850 1.9800 1.9750 1.9600	2.0900 2.1000 2.1100 2.1200	2726 2000 3000 3798	2 2 2 2
TEXT	40,4000	17:00	5	40.98	-0.98 %	5	40.2800	40.4000	690	56	2 256	[+]
TXT	39.84 41.10	36.9000 45.0600	17:00 17:00 16:49 16:48	16 19 27 46	40,4000 40,4000 40,3400 40,3600	1 1 1 3	5 5 7 102	40.2000 40.1400 40.0600 40.0000	40.4800 40.5000 40.5200 40.5800	564 5911 190 250	3 3 2 1
TORPOL	70,4000	17:00	16	70.70	-0.42 %	380	69.8000	70.4000	193	14	966	[+]
TOR	69.60 70.70	63.7000 77.7000	17:00 17:00 17:00 17:00	10 1 2 3	70,4000 70,4000 70,4000 70,4000	4 1 1 3	144 170 10 32	69.5000 69.3000 69.2000 69.0000	70.5000 70.7000 70.8000 70.9000	332 232 99 1124	3 3 1 2
TOYA	9,7700	17:00	4	9.86	-0.31 %	100	9.6300	9.7700	3169	69	668	[+]
TOA	9.40 9.88	8.8800 10.8400	17:00 17:00 17:00 16:46	29 50 20 8	9,7700 9,7700 9,7700 9,7600	2 1 2 1	150 1480 1493 500	9.6200 9.6100 9.6000 9.5700	9.7800 9.8000 9.8200 9.8300	1 360 110 50	1 2 1 1
TRAKCJA	4,4300	17:00	868	4.53	-1.34 %	8	4.4200	4.4300	782	137	609	[+]
TRK	4.39 4.55	4.0800 4.9800	17:00 17:00 17:00 17:00	19 14 146 79	4,4300 4,4300 4,4300 4,4300	1 2 1 1	4592 20557 2000 567	4.4100 4.3850 4.3800 4.3750	4.4450 4.4500 4.4550 4.4600	950 1468 655 2000	2 3 1 2
TRANSPOL	11,8500	16:42	65	12.35	-2.47 %	344	11.4500	11.8000	230	28	335	[+]
TRN	11.35 12.35	11.1500 13.5500	16:42 16:33 16:33 16:33	135 5 85 20	11,8500 11,8500 11,9000 11,9000	1 1 1 4	300 1000 900 2658	11.4000 11.3000 11.2500 11.2000	11.8500 11.9000 12.0000 12.0500	1698 401 6319 773	2 2 6 2
TSGAMES	109,7000	17:02	11	111.00	-0.72 %	5	109.0000	109.7000	23	24	2 675	[+]
TEN	108.40 111.00	99.9000 122.1000	17:00 17:00 17:00 17:00	27 79 21 17	109,7000 109,7000 109,7000 109,7000	1 3 4 1	16 550 437 15	108.8000 108.5000 108.4000 108.3000	109.8000 110.0000 110.2000 110.8000	36 114 1437 75	2 3 2 2
ULMA	63,0000	17:00	1	64.50	0.80 %	50	60.0000	63.0000	116	0	13	[+]
ULM	61.00 64.50	58.5000 70.5000	15:18 13:08 13:08 10:30	1 1 1 1	61,5000 61,5000 61,5000 63,0000	1 1 2 2	22 34 35 17	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	594 125 55 41	2 2 2 1
ULTGAMES	13,5500	17:00	14	13.35	1.88 %	100	13.4500	13.5500	32	3	37	[+]
ULG	13.20 13.75	12.0500 14.6500	16:49 16:47 16:31 16:31	3 50 206 14	13,5500 13,4500 13,6000 13,6000	1 1 1 1	90 297 500 500	13.3000 13.2000 13.1500 13.1000	13.6000 13.7000 13.7500 13.8000	114 724 974 5	1 3 1 1
UNIBEP	14,7400	17:00	1	14.96	-1.21 %	75	14.7000	14.7400	246	9	133	[+]
UNI	14.70 15.06	13.4800 16.4400	17:00 17:00 16:46 16:46	1 500 19 6	14,7400 14,7400 14,7400 14,7200	3 3 1 2	15 260 5 7	14.6400 14.6200 14.6000 14.5600	14.7600 14.8000 14.8200 14.8800	800 800 276 40	1 1 1 1
UNICREDIT	294,3500	16:49	128	298.50	-1.22 %	33	292.8000	297.5000	7	0	95	[+]
UCG	292.75 298.50	268.6500 328.3500	16:47 15:28 15:28 15:28	20 10 5 1	294,4000 292,7500 295,0000 295,3000	2 1 1 1	22 5 200 4	292.7500 291.5000 285.0000 280.0000	299.2500 300.0000 301.1000 304.9000	6 101 826 3	1 2 1 1
UNIMOT	149,0000	17:02	119	148.60	0.13 %	40	148.6000	149.2000	12	2	318	[+]
UNT	146.00 149.40	133.8000 163.4000	17:00 17:00 16:49 16:40	76 24 10 5	149,0000 149,0000 149,4000 149,0000	1 1 1 1	1 3 9 20	148.4000 148.2000 148.0000 147.8000	149.4000 149.6000 149.8000 150.0000	216 35 11 517	7 2 2 8
URTESTE	44,7000	14:42	1	42.60	-2.83 %	7	44.7000	45.3000	30	1	31	[+]
URT	42.60 46.40	38.4000 46.8000	13:54 10:35 10:35 10:35	170 13 5 4	44,7000 44,7000 44,7000 44,4000	2 1 1 2	80 6 20 6	44.0000 43.1000 43.0000 42.6000	45.5000 45.8000 46.0000 46.2000	50 11 30 30	1 2 1 1
VERCOM	135,6000	17:02	25	136.00	0.74 %	1137	135.6000	136.0000	52	8	1 101	[+]
VRC	132.20 138.00	122.4000 149.6000	17:01 17:00 17:00 17:00	25 25 17 64	135,6000 135,6000 135,6000 135,6000	1 1 1 2	1 13 15 42	135.0000 133.0000 132.6000 132.4000	136.4000 137.0000 137.6000 137.8000	89 195 81 12	1 5 2 1
VIGOSYS	606,0000	17:01	9	594.00	3.77 %	10	604.0000	612.0000	144	12	7 095	[+]
VGO	586.00 612.00	536.0000 652.0000	17:01 17:01 17:00 17:00	1 4 6 3	606,0000 606,0000 606,0000 606,0000	3 1 1 5	31 29 6 71	602.0000 596.0000 592.0000 590.0000	614.0000 616.0000 618.0000 620.0000	118 72 49 343	7 3 3 7
VINDEXUS	14,1000	15:53	140	14.25	-1.05 %	474	14.0500	14.1000	275	1	16	[+]
VIN	14.10 14.25	12.8500 15.6500	15:32 14:55 11:38 11:37	12 35 1 90	14,1000 14,1000 14,1000 14,1000	5 1 3 4	1139 1 3 395	14.0000 13.9000 13.8500 13.8000	14.2000 14.2500 14.3000 14.3500	298 164 4070 2000	1 2 2 1
VIVID	0,6450	16:33	2736	0.65	0.00 %	20	0.6210	0.6450	1407	24	16	[+]
VVD	0.61 0.65	0.5820 0.7100	16:33 16:33 16:33 16:33	20 20 20 20	0,6450 0,6450 0,6450 0,6450	2 1 1 2	520 20 20 985	0.6200 0.6180 0.6170 0.6160	0.6460 0.6470 0.6480 0.6490	1737 1126 20 69	2 1 1 3
VOTUM	45,5000	17:00	10	44.95	3.53 %	476	45.3500	45.5000	4	23	1 027	[+]
VOT	44.35 45.55	40.5000 49.4000	17:00 17:00 16:49 16:48	16 7 9 2	45,5000 45,5000 45,5500 45,5000	1 1 1 3	8 225 5 91	45.2000 45.1500 45.0500 45.0000	45.5500 45.6000 45.6500 45.7000	1422 174 36 503	4 5 1 2
VOXEL	106,4000	17:00	12	107.00	1.33 %	99	105.8000	106.4000	11151	17	1 849	[+]
VOX	104.80 107.00	96.3000 117.6000	17:00 17:00 17:00 17:00	25 1092 30 100	106,4000 106,4000 106,4000 106,4000	1 1 4 1	30 100 959 399	105.4000 105.2000 105.0000 104.8000	106.8000 107.0000 107.2000 107.4000	230 98 205 37	4 4 3 2
VRGSA	4,7600	17:00	31	4.86	-2.06 %	244	4.7500	4.7600	3569	27	127	[+]
VRG	4.68 4.89	4.3800 5.3400	17:00 16:46 16:44 16:44	23 20 315 655	4,7600 4,7500 4,6800 4,6900	1 1 1 1	408 500 557 600	4.7400 4.7300 4.7200 4.7100	4.7900 4.8000 4.8300 4.8500	1000 10 2000 2012	1 1 1 2
WARIMPEX	2,4000	16:16	60	2.37	0.84 %	101	2.3700	2.4000	4089	5	12	[+]
WXF	2.34 2.40	2.1400 2.6000	15:42 15:42 15:37 15:23	35 65 999 1	2,4000 2,4000 2,3900 2,3900	1 1 2 3	1200 1000 4519 245	2.3600 2.3500 2.3400 2.3300	2.4100 2.4200 2.4300 2.4500	3780 2412 6898 370	4 3 3 3
WASKO	8,5200	17:00	215	8.66	-2.29 %	100	8.5000	8.5200	1861	182	1 593	[+]
WAS	8.24 9.16	7.8000 9.5200	17:00 17:00 17:00 17:00	395 13 316 7	8,5200 8,5200 8,5200 8,5200	1 1 2 1	200 100 301 250	8.4600 8.4200 8.3600 8.3400	8.5600 8.6000 8.6200 8.6400	1050 300 319 800	1 1 1 2
WAWEL	796,0000	14:32	3	810.00	-1.24 %	2	800.0000	810.0000	1	0	35	[+]
WWL	796.00 816.00	730.0000 890.0000	14:32 14:32 14:29 14:29	1 2 1 2	796,0000 798,0000 816,0000 810,0000	3 1 1 2	5 3 10 9	796.0000 794.0000 792.0000 790.0000	812.0000 814.0000 816.0000 824.0000	1 1 2 10	1 1 1 2
WIELTON	5,7000	17:02	300	5.70	0.00 %	5	5.6900	5.7000	834	51	292	[+]
WLT	5.68 5.75	5.1300 6.2700	17:00 16:48 16:46 16:45	40 140 400 200	5,7000 5,7200 5,7000 5,7000	3 5 3 1	1030 205 1776 10	5.6800 5.6700 5.6600 5.6500	5.7200 5.7300 5.7400 5.7500	848 4365 193 2198	1 1 2 4
WIKANA	7,3000	12:09	1	7.05	0.00 %	321	7.0500	7.3000	1758	0	0	[+]
WIK	7.05 7.30	6.3500 7.7500	11:15 15:21 15:21 13:58	32 1 31 35	7,0500 7,3000 7,1000 7,0500	2 2 1 0	2969 60 100 0	7.0000 6.8500 6.4000 0.0000	7.4000 7.5000 7.6000 7.9000	125 1000 82 1528	1 1 1 1
WIRTUALNA	58,0000	17:00	313	57.50	0.00 %	1281	57.2000	58.0000	2919	20	1 159	[+]
WPL	57.20 58.00	51.8000 63.2000	17:00 17:00 17:00 17:00	300 50 752 20	58,0000 58,0000 58,0000 58,0000	8 18 10 10	1188 7751 3356 7372	57.1000 57.0000 56.9000 56.8000	58.1000 58.2000 58.3000 58.4000	625 503 1454 4756	6 5 4 7
WITTCHEN	16,1800	17:00	5	16.10	0.50 %	1	16.0900	16.1800	128	14	219	[+]
WTN	16.01 16.30	14.4900 17.7100	16:48 16:48 16:48 16:48	12 1 1 75	16,0700 16,0800 16,0900 16,1000	2 1 3 1	101 18 1170 9	16.0800 16.0700 16.0500 16.0200	16.1900 16.2000 16.2100 16.2200	406 203 1 1	1 2 1 1
WOODPCKR	3,2100	17:01	132	3.56	-9.83 %	523	3.2100	3.2500	2678	38	126	[+]
WPR	3.21 3.56	3.2100 3.9100	17:01 17:01 17:00 16:45	20 1848 1117 15	3,2100 3,2100 3,2100 3,2200	6 1 2 1	391 20 404 200	3.2000 3.1900 3.1800 3.1700	3.2900 3.3500 3.4000 3.4100	5 2000 220 500	1 1 2 1
XPLUS	2,7500	16:43	127	2.80	-4.51 %	24057	2.7500	2.7800	1858	12	32	[+]
XPL	2.66 2.88	2.5200 3.0800	16:30 16:12 16:09 16:07	3 143 1857 298	2,7500 2,7800 2,7800 2,7500	1 2 1 1	1 67248 491 1500	2.6800 2.6600 2.6500 2.6300	2.8200 2.8300 2.8600 2.8700	43 144 360 1	1 1 2 1
XTB	108,7000	17:01	10	114.00	-4.18 %	993	108.6800	108.7000	2774	908	99 303	[+]
XTB	104.10 114.00	102.6000 125.4000	17:00 17:00 17:00 17:00	13 12 12 176	108,7000 108,7000 108,7000 108,7000	2 4 3 2	82 393 66 37	108.6400 108.6000 108.5800 108.5600	108.8000 108.8400 108.9000 108.9800	30 3 274 527	1 1 2 3
XTPL	64,6000	17:00	4	65.00	-1.07 %	16	64.6000	64.7000	54	5	334	[+]
XTP	63.00 66.60	58.5000 71.5000	17:00 17:00 16:48 16:47	8 12 4 3	64,6000 64,6000 64,5000 64,6000	1 1 1 4	777 1 1 98	64.5000 64.2000 64.1000 64.0000	64.8000 64.9000 65.0000 65.4000	14 8 950 43	2 1 1 1
YARRL	5,4000	16:37	25	5.42	0.00 %	360	5.3600	5.4000	688	1	3	[+]
YRL	5.36 5.42	4.8800 5.9600	16:37 13:26 13:26 12:15	25 100 100 1	5,4000 5,4000 5,4000 5,4000	3 5 1 4	165 300 750 295	5.3400 5.3200 5.3000 5.2800	5.4200 5.4600 5.4800 5.5000	161 125 245 318	3 1 3 2
ZABKA	25,2000	17:01	190	25.65	-1.91 %	21651	25.1900	25.2500	50	8 548	214 951	[+]
ZAB	24.75 25.74	23.0900 28.2100	17:01 17:01 17:01 17:01	996 4573 11336 7905	25,2000 25,2000 25,2000 25,2000	3 2 2 2	5541 5057 25543 174	25.1800 25.1700 25.1600 25.1500	25.2600 25.2700 25.2800 25.3000	39411 3400 9226 18227	1 1 1 5
ZAMET	0,7920	17:00	20	0.80	-0.75 %	150	0.7860	0.7920	291	11	8	[+]
ZMT	0.78 0.80	0.7200 0.8800	14:13 14:13 14:13 14:13	1015 50 25 150	0,7940 0,7940 0,7940 0,7920	3 1 2 1	3015 2000 199 2344	0.7840 0.7820 0.7780 0.7760	0.7940 0.7960 0.7980 0.8000	7567 225 1200 4078	1 2 2 2
ZEPAK	18,3000	17:00	167	18.20	0.55 %	2409	18.2000	18.3000	1384	2	45	[+]
ZEP	18.20 18.48	16.3800 20.0000	17:00 17:00 16:49 15:54	30 1 1 171	18,3000 18,3000 18,3000 18,3000	1 2 1 2	547 21 30 76	18.1800 18.0600 18.0400 18.0200	18.3800 18.5000 18.5400 18.5600	132 638 1000 2	1 2 1 1
ZREMB	9,3000	17:00	18	9.34	-0.43 %	40	9.2300	9.3000	464	18	164	[+]
ZRE	9.21 9.34	8.4100 10.2600	17:00 17:00 17:00 16:49	19 93 207 87	9,3000 9,3000 9,3000 9,2900	5 2 8 1	1133 57 3327 5	9.2200 9.2100 9.2000 9.1800	9.3200 9.3300 9.3400 9.3500	98 2662 1276 4050	1 1 3 3
ZUE	13,3000	17:00	1000	13.75	-3.27 %	115	13.2500	13.3000	906	49	658	[+]
ZUE	13.20 14.00	12.4000 15.1000	17:00 17:00 17:00 16:39	331 71 1098 85	13,3000 13,3000 13,3000 13,2500	5 1 3 1	2058 5 1144 50	13.2000 13.1500 13.1000 13.0500	13.4000 13.4500 13.5000 13.5500	97 500 1386 587	1 1 3 1

GPW	Świat	Waluty

Notowania GPW
WIG	133306.7	-0.48%	17:09
WIG20	3649.5	-0.45%	17:09
WIG20 Fut	3624.0	-0.55%	17:04
WIG20USD	1014.1	-0.77%	17:15
mWIG40	9178.1	-0.63%	17:09
sWIG80	30759.4	-0.24%	17:09

Notowania Świat
SPX500	7034.1	+0.16%	19:40
NDX100	26320.0	+0.44%	19:40
Nikkei	59518.3	+2.38%	8:45
DAX	24150.5	+0.35%	17:31
Ropa WTI	95.3	+4.37%	19:40
Złoto	4782.9	-0.17%	19:40

Notowania Waluty
EUR/PLN	4.24147	+0.14%	19:40
CHF/PLN	4.59379	+0.06%	19:40
USD/PLN	3.60250	+0.35%	19:40
EUR/USD	1.17737	-0.21%	19:40
GBP/USD	1.35255	-0.26%	19:40
USD/JPY	159.272	+0.19%	19:40

Forum
» 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]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
ATENDE	3.35	12.04%
MAXCOM	5.88	8.89%
INTERSPPL	0.42	8.81%
MOJ	1.74	8.75%
SKYLINE	1.34	7.20%
Więcej ...
IFCAPITAL	0.25	-95.25%
WOODPCKR	3.21	-9.83%
KRAKCHEM	0.34	-9.09%
DMGROUP	2.58	-7.86%
PURE	2.73	-7.46%
Więcej ...
Rośnie:		131 Spółek
Bez zmian:		51 Spółek
Spada:		171 Spółek
Obrót:		2,627,953,617 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