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	2,5700	17:00	34	2.52	-0.77 %	3	2.5300	2.5700	685	139	353	[+]
06N	2.48 2.59	2.2700 2.7700	17:00 17:00 16:43 15:31	62 400 4 591	2,5700 2,5700 2,5600 2,5700	2 4 1 3	22494 2864 1000 753	2.5200 2.5000 2.4900 2.4800	2.5800 2.5900 2.6000 2.6100	1159 807 1000 1548	1 1 1 2
11B	148,0000	17:00	91	150.30	-1.53 %	218	148.0000	148.2000	507	26	3 870	[+]
11B	148.00 150.90	135.3000 165.3000	17:00 17:00 17:00 17:00	45 10 11 11	148,0000 148,0000 148,0000 148,0000	5 2 2 1	34 22 13 21	147.9000 147.8000 147.7000 147.6000	148.6000 148.8000 148.9000 149.0000	87 16 517 957	1 1 2 7
3RGAMES	0,6220	17:00	10000	0.66	-5.47 %	540	0.6220	0.6240	4150	375	234	[+]
3RG	0.61 0.66	0.5920 0.7200	17:00 16:46 16:46 16:46	500 180 2435 1235	0,6220 0,6240 0,6240 0,6260	3 1 2 3	10800 3000 4045 113600	0.6200 0.6140 0.6120 0.6100	0.6320 0.6340 0.6360 0.6380	7839 3881 500 95	1 2 1 1
4MASS	4,4500	17:00	1000	4.42	0.23 %	6090	4.4500	4.4800	200	39	174	[+]
4MS	4.33 4.50	3.9800 4.8600	17:00 16:38 16:36 16:09	145 27 530 515	4,4500 4,4500 4,4500 4,4200	2 1 2 1	345 1278 1389 1111	4.4200 4.4100 4.3800 4.3700	4.4900 4.4950 4.5000 4.5200	2000 20 11922 510	1 1 3 2
ABPL	105,0000	17:02	150	104.80	0.19 %	46	104.0000	105.0000	550	3	347	[+]
ABE	104.00 105.00	94.4000 115.2000	17:01 17:01 17:01 17:01	38 15 116 155	105,0000 105,0000 105,0000 105,0000	1 3 4 3	10 193 160 91	103.8000 103.6000 103.4000 103.2000	105.2000 105.4000 105.6000 105.8000	174 25 33 10	5 1 1 1
ACAUTOGAZ	22,1000	15:04	49	22.10	-0.45 %	579	22.0000	22.1000	3831	2	36	[+]
ACG	22.00 22.20	19.9000 24.3000	14:27 14:27 13:34 13:02	1 1 3 1	22,2000 22,2000 22,0000 22,0000	6 4 4 3	129 207 58 21	21.9000 21.8000 21.7000 21.6000	22.2000 22.3000 22.4000 22.5000	243 642 391 1130	2 7 3 4
ACTION	30,4000	17:00	1	30.50	0.50 %	111	30.3000	30.4000	488	4	132	[+]
ACT	29.80 30.50	27.4500 33.5500	16:30 16:29 16:29 16:29	1 12 1 1	30,4000 30,3000 30,3000 30,3500	3 5 2 1	220 234 20 1	30.2500 30.2000 30.1500 30.1000	30.4500 30.5000 30.5500 30.6000	546 1300 80 30	10 13 9 9
ADIUVO	0,5560	16:30	1905	0.59	-5.44 %	2	0.5540	0.5600	6500	206	112	[+]
ADV	0.53 0.59	0.5300 0.6460	16:30 16:19 16:19 16:17	3095 3328 2297 900	0,5560 0,5540 0,5520 0,5500	1 1 1 1	3 15 1000 7500	0.5520 0.5500 0.5480 0.5440	0.5640 0.5700 0.5860 0.5880	3214 2407 781 2553	1 1 1 1
AGORA	9,0600	17:00	6	9.00	0.67 %	1277	9.0000	9.0600	394	20	177	[+]
AGO	8.94 9.10	8.1000 9.9000	16:43 16:43 16:10 15:54	157 43 457 52	9,0400 9,0200 9,0000 9,0200	1 2 1 7	2 302 146 2160	8.9800 8.9600 8.9400 8.9200	9.0800 9.1000 9.1200 9.1400	2194 396 737 200	2 3 3 1
AGROTON	5,7600	17:00	50	5.90	-3.68 %	373	5.6200	5.7600	421	4	22	[+]
AGT	5.62 5.90	5.3200 6.4800	16:49 16:28 16:28 16:16	1 22 124 276	5,7600 5,6200 5,6400 5,6400	2 1 1 2	360 53 7 325	5.5800 5.5600 5.5400 5.5200	5.7800 5.8000 5.8200 5.8400	368 1000 5 7	1 1 1 1
AIGAMES	0,9000	16:07	150	0.91	-0.88 %	100	0.8800	0.9020	300	3	3	[+]
ALG	0.88 0.91	0.8160 0.9960	15:54 15:54 15:11 14:31	100 100 350 241	0,8800 0,8800 0,9000 0,9080	3 1 1 3	2351 777 682 2082	0.8780 0.8640 0.8600 0.8500	0.9080 0.9140 0.9180 0.9200	879 644 1343 1000	2 1 1 1
AILLERON	16,9800	16:48	86	17.00	-0.12 %	750	16.9000	16.9800	1003	5	85	[+]
ALL	16.94 17.16	15.3000 18.7000	16:46 16:41 16:41 16:37	3 19 42 47	16,9600 16,9600 16,9600 16,9400	1 1 2 1	200 3 319 40	16.8800 16.8400 16.8200 16.7800	17.0000 17.0800 17.1000 17.1600	1581 252 2644 2	2 1 2 1
AIRWAY	0,3455	17:00	300	0.35	-2.54 %	1753	0.3390	0.3455	16392	88	30	[+]
AWM	0.33 0.35	0.3195 0.3895	17:00 17:00 17:00 17:00	450 450 293 2700	0,3455 0,3455 0,3455 0,3455	1 1 1 1	5000 100 6600 2990	0.3380 0.3360 0.3345 0.3330	0.3480 0.3500 0.3545 0.3550	2000 5000 60788 6187	2 1 3 1
ALIOR	108,6000	17:00	37	109.90	-1.18 %	405	108.5500	108.6000	2088	187	20 382	[+]
ALR	108.05 110.60	98.9200 120.8500	17:00 17:00 17:00 17:00	369 34 58 10	108,6000 108,6000 108,6000 108,6000	2 2 2 2	84 4 631 111	108.5000 108.4500 108.3500 108.2500	108.8000 108.8500 108.9000 108.9500	2125 147 743 417	1 2 3 2
ALLEGRO	30,4450	17:03	3337	30.90	-1.31 %	19668	30.4350	30.4450	7957	4 098	124 711	[+]
ALE	30.22 30.92	27.8100 33.9900	17:02 17:01 17:00 17:00	363 30 422 1116	30,4450 30,4450 30,4450 30,4450	2 2 1 2	31716 3442 2532 8037	30.4300 30.4250 30.4200 30.4150	30.4500 30.4600 30.4650 30.4750	4810 11565 4 9558	3 2 2 2
ALTA	1,4750	16:49	1504	1.48	-0.34 %	3500	1.3750	1.4750	3496	47	68	[+]
AAT	1.38 1.52	1.3350 1.6250	16:49 16:49 16:49 16:47	100 5173 223 223	1,4750 1,4750 1,4750 1,3750	1 2 3 1	1200 6000 2505 2500	1.3700 1.3650 1.3500 1.3450	1.5200 1.5400 1.5500 1.5700	4611 1100 4839 1394	3 1 1 2
ALTUSTFI	3,3300	17:04	604	3.35	-2.35 %	648	3.2600	3.3300	1079	14	45	[+]
ALI	3.24 3.35	3.0200 3.6800	17:00 16:48 16:13 16:09	1 173 12 130	3,3300 3,2600 3,3200 3,2600	1 1 1 1	861 2556 1200 600	3.2500 3.2400 3.2100 3.1100	3.3400 3.3500 3.4000 3.4100	1985 536 1000 375	2 2 1 1
AMBRA	17,1600	16:42	23	17.20	-0.23 %	190	17.0800	17.1200	5	18	302	[+]
AMB	16.90 17.22	15.4800 18.9200	16:42 16:41 16:40 16:40	5 1 98 111	17,1400 17,1600 17,0000 17,0000	2 2 3 1	112 41 151 211	17.0000 16.9800 16.9600 16.9400	17.1600 17.1800 17.2000 17.2200	87 1405 185 85	1 4 3 1
AMICA	63,3000	17:00	10	64.30	-1.56 %	55	63.0000	63.3000	20	8	531	[+]
AMC	63.00 64.60	57.9000 70.7000	16:49 16:48 16:48 16:48	10 10 3 37	63,3000 63,2000 63,2000 63,2000	2 3 2 2	501 175 134 140	62.9000 62.8000 62.7000 62.6000	63.4000 63.5000 63.7000 63.8000	149 169 455 119	1 2 4 2
AMREST	13,6000	17:00	2	13.88	-2.02 %	329	13.6000	13.6400	30	70	962	[+]
EAT	13.60 13.88	12.5000 15.2600	17:00 17:00 17:00 17:00	500 319 99 1	13,6000 13,6000 13,6000 13,6000	4 3 1 1	1536 537 1 125	13.5800 13.5600 13.5200 13.5000	13.7000 13.7200 13.7800 13.8000	500 1087 486 1000	1 2 2 3
ANSWEAR	26,2000	17:00	96	26.45	-0.76 %	209	26.2000	26.4000	200	17	453	[+]
ANR	26.10 26.55	23.8500 29.0500	17:00 16:45 16:42 16:36	64 35 1 48	26,2000 26,4500 26,4500 26,5000	3 1 1 3	585 184 184 1898	26.1500 26.1000 26.0500 26.0000	26.4500 26.5000 26.5500 26.6000	464 52 331 1067	1 1 2 4
APATOR	22,5000	17:00	41	22.80	-1.32 %	2230	22.4500	22.5000	605	6	137	[+]
APT	22.45 22.80	20.5500 25.0500	17:00 17:00 17:00 16:49	3 3 18 3	22,5000 22,5000 22,5000 22,4500	4 4 3 4	138 250 191 186	22.4000 22.3500 22.3000 22.2500	22.5500 22.6500 22.7000 22.7500	20 3 147 173	1 1 3 3
APLISENS	17,7000	17:00	2	17.95	1.14 %	61	17.5000	17.7000	8	0	3	[+]
APN	17.25 17.95	16.2000 19.7000	12:26 12:25 10:35 09:49	12 13 10 112	17,7500 17,2500 17,2500 17,2500	1 1 2 2	286 4 60 1502	17.2000 17.0500 17.0000 16.9500	17.7500 17.8500 17.9500 18.0000	88 10 102 765	1 1 2 2
APSENERGY	2,3300	16:09	14	2.33	0.87 %	5	2.3200	2.3600	182	1	1	[+]
APE	2.33 2.39	2.1000 2.5600	16:09 15:34 15:28 12:35	140 5 21 130	2,3300 2,3600 2,3600 2,3700	1 5 1 2	360 886 750 522	2.3100 2.3000 2.2700 2.2600	2.3700 2.3900 2.4500 2.5000	5477 699 2500 78	3 2 1 4
ARCHICOM	44,2000	17:00	200	44.50	0.45 %	13	44.2000	45.0000	356	6	249	[+]
ARH	44.00 44.50	40.1000 48.9000	16:48 16:45 16:42 16:42	10 25 15 25	44,2000 44,5000 44,3000 44,3000	3 3 1 4	71 19 10 239	44.1000 44.0000 43.9000 43.8000	45.5000 45.6000 45.9000 46.0000	336 156 34 70	3 1 1 1
ARCTIC	7,9600	17:00	162	8.02	-0.75 %	947	7.9500	7.9600	54	66	528	[+]
ATC	7.92 8.07	7.2200 8.8200	17:00 17:00 17:00 17:00	235 250 498 650	7,9600 7,9600 7,9600 7,9600	4 2 4 3	1902 900 730 137	7.9400 7.9300 7.9200 7.9100	7.9800 7.9900 8.0000 8.0100	1000 29 1000 60	2 1 1 1
ARTIFEX	12,0200	17:02	90	12.78	-5.95 %	1049	12.0000	12.0200	250	28	339	[+]
ART	12.02 12.78	11.5200 14.0400	17:02 17:02 17:00 16:49	80 73 203 3	12,0200 12,0200 12,0200 12,0200	2 1 2 1	808 84 325 10	11.9800 11.9400 11.8000 11.7000	12.2000 12.3600 12.4000 12.6600	40 31 50 300	1 1 1 1
ASBIS	31,2000	17:02	40	30.80	1.63 %	2300	31.1000	31.2000	523	197	6 111	[+]
ASB	30.62 31.44	27.7200 33.8800	17:00 17:00 17:00 17:00	45 200 5 106	31,2000 31,2000 31,2000 31,2000	1 2 10 1	481 470 2240 150	31.0600 31.0200 31.0000 30.9800	31.3000 31.3800 31.4000 31.4200	1104 100 990 400	4 1 2 2
ASMGROUP	0,3460	17:00	760	0.33	5.49 %	3300	0.3380	0.3460	1776	699	242	[+]
ASM	0.31 0.36	0.2980 0.3620	17:00 16:27 16:27 16:25	7564 50 900 2341	0,3460 0,3480 0,3440 0,3360	2 2 2 1	5341 21500 12000 50000	0.3360 0.3320 0.3300 0.3260	0.3480 0.3500 0.3560 0.3580	14449 32000 10519 42848	2 3 2 8
ASSECOBS	85,0000	17:00	2	85.40	0.71 %	16	84.6000	85.0000	4	1	84	[+]
ABS	84.00 85.60	77.0000 93.8000	16:29 16:29 16:23 16:23	6 19 3 28	84,6000 85,6000 85,6000 85,6000	2 4 1 4	20 304 5 36	84.4000 84.0000 83.8000 83.6000	85.8000 86.0000 86.4000 87.0000	103 279 92 114	2 5 2 4
ASSECOPOL	217,8000	17:00	100	218.80	-0.73 %	803	217.8000	218.0000	723	85	18 572	[+]
ACP	215.00 218.80	197.0000 240.6000	17:00 17:00 17:00 17:00	73 41 113 10	217,8000 217,8000 217,8000 217,8000	2 2 2 2	393 687 412 144	217.6000 217.4000 217.2000 217.0000	218.2000 218.4000 218.6000 218.8000	65 393 65 1814	2 2 2 4
ASSECOSEE	63,0000	17:02	575	63.60	0.80 %	89	63.0000	63.2000	61	3	217	[+]
ASE	63.00 64.20	57.3000 69.9000	17:02 17:00 17:00 17:00	36 5 11 1	63,0000 63,0000 63,0000 63,0000	1 1 1 3	54 54 3 112	62.7000 62.6000 62.1000 62.0000	63.5000 63.7000 63.9000 64.1000	991 16 36 13	1 1 1 1
ASTARTA	45,4000	17:00	2	46.20	-1.84 %	2	45.3500	45.4000	301	9	413	[+]
AST	45.35 46.75	41.6000 50.8000	17:00 16:42 16:39 16:38	24 3 176 10	45,4000 45,4000 45,3500 45,4000	1 2 2 1	5 305 525 38	45.3000 45.2000 45.1000 45.0500	45.5000 45.5500 45.6000 46.0000	290 326 948 623	2 2 5 1
ATAL	55,4000	17:00	14	56.80	-0.18 %	214	54.9000	55.4000	500	8	455	[+]
1AT	54.90 56.80	51.2000 62.4000	17:00 17:00 16:49 16:48	5 1 4 13	55,4000 55,4000 54,9000 54,9000	2 3 1 5	15 7 5 290	54.8000 54.7000 54.6000 54.5000	55.5000 56.0000 56.3000 56.4000	171 190 1 152	2 2 1 2
ATENDE	2,7300	16:24	4	2.87	-1.80 %	34	2.7400	2.7500	10561	51	140	[+]
ATD	2.73 2.87	2.5900 3.1500	16:24 15:09 15:08 15:01	5 5 5 5	2,7400 2,7500 2,7500 2,7500	3 4 2 5	284 21505 11000 14812	2.7300 2.7200 2.7100 2.7000	2.8000 2.8600 2.8700 2.8800	750 2000 1071 1001	1 2 2 1
ATLANTAPL	16,9000	16:17	20	16.70	3.05 %	4	16.7000	16.9000	177	0	1	[+]
ATP	16.70 16.90	15.0500 18.3500	12:32 12:27 17:00 17:00	62 3 90 237	16,7000 16,7000 16,4000 16,4000	1 1 6 1	2 1 1225 3	16.6500 16.5000 16.4000 16.2000	16.9500 17.0000 17.3500 17.4000	1367 450 21 175	5 1 1 1
ATLANTIS	1,6900	15:18	3457	1.69	-2.31 %	1000	1.6600	1.6900	4900	8	14	[+]
ATS	1.65 1.73	1.5250 1.8550	13:53 13:18 13:18 13:18	1900 144 300 35	1,6900 1,6500 1,6600 1,6650	2 1 1 2	3352 363 1660 1634	1.6500 1.6400 1.6300 1.6200	1.7000 1.7300 1.7500 1.7550	982 1988 964 900	1 4 1 1
ATMGRUPA	3,7300	16:48	44	3.76	-0.80 %	56	3.7300	3.7400	1367	5	19	[+]
ATG	3.72 3.76	3.3900 4.1300	16:48 15:41 14:09 13:13	1073 54 32 981	3,7300 3,7300 3,7300 3,7300	2 4 5 2	101 1582 158 336	3.7200 3.7100 3.7000 3.6900	3.7600 3.7800 3.7900 3.8000	794 904 3573 3134	1 3 1 6
ATREM	56,0000	17:00	2	57.00	-1.75 %	117	55.8000	56.0000	187	9	486	[+]
ATR	55.40 57.00	51.4000 62.6000	17:00 17:00 17:00 16:49	61 35 35 25	56,0000 56,0000 56,0000 56,0000	2 6 6 8	162 331 201 340	55.6000 55.4000 55.2000 55.0000	56.4000 56.6000 56.8000 57.0000	68 181 50 530	1 4 1 4
AUTOPARTN	15,7400	17:02	1723	15.92	-1.13 %	276	15.7400	15.8000	1848	120	1 884	[+]
APR	15.60 16.04	14.3400 17.5000	17:00 17:00 17:00 17:00	5 126 85 284	15,7400 15,7400 15,7400 15,7400	6 4 4 15	1051 1705 215 4281	15.7000 15.6600 15.6200 15.6000	15.8200 15.8400 15.8600 15.8800	85 100 758 88	1 1 1 1
BBIDEVNFI	5,1000	15:16	1	5.10	-1.92 %	105	5.1000	5.3000	399	3	14	[+]
BBD	5.10 5.30	4.6000 5.6000	13:21 12:42 12:21 11:33	1 2 36 265	5,1000 5,1000 5,1000 5,3000	2 2 1 1	1300 509 354 3	5.0500 5.0000 4.9800 4.9400	5.3500 5.4000 5.4500 5.5000	1515 2354 1264 4339	2 3 2 4
BENEFIT	3 380,0000	17:03	10	3,340.00	1.20 %	10	3375.0000	3380.0000	18	5	18 306	[+]
BFT	3,315.00 3,400.00	3010.0000 3670.0000	17:02 17:02 17:00 17:00	2 18 10 5	3 380,0000 3 380,0000 3 380,0000 3 380,0000	1 1 3 3	5 4 17 96	3370.0000 3365.0000 3360.0000 3355.0000	3385.0000 3390.0000 3395.0000 3400.0000	24 2 1 109	2 2 1 5
BEST	31,0000	16:20	96	28.60	6.90 %	100	30.2000	31.0000	204	4	118	[+]
BST	28.60 31.20	25.8000 31.4000	16:16 16:16 15:10 15:10	60 100 10 99	31,0000 31,0000 31,2000 31,0000	2 1 1 1	251 482 1769 200	30.0000 29.8000 29.6000 28.2000	31.2000 31.4000 31.6000 31.8000	365 225 200 100	2 3 1 1
BETACOM	4,6000	16:36	23	4.82	-1.29 %	227	4.6000	4.6200	1994	2	8	[+]
BCM	4.60 4.82	4.3400 5.3000	14:53 14:21 14:21 13:58	194 3 10 3	4,6000 4,6000 4,6000 4,6200	1 3 1 1	22 396 1850 100	4.5800 4.5000 4.4400 4.4200	4.6400 4.7400 4.8200 4.8600	2742 3592 1000 350	1 1 1 1
BIGCHEESE	12,5600	16:49	1	12.38	-0.32 %	142	12.1600	12.5600	154	8	101	[+]
BCS	11.98 12.60	11.1600 13.6000	16:49 16:47 16:27 16:25	117 7 75 11	12,4800 12,1600 12,0600 12,0600	2 3 2 8	125 271 118 1235	12.1000 12.0600 12.0400 12.0000	12.5800 12.6000 12.6600 12.7000	600 998 225 130	1 4 1 2
BIOCELTIX	78,6000	17:00	10	79.90	-1.38 %	30	78.1000	78.7000	5	5	379	[+]
BCX	77.60 79.90	72.0000 87.8000	16:49 16:49 16:49 16:39	25 25 25 83	78,7000 78,5000 78,3000 78,2000	2 2 2 4	86 40 34 133	78.0000 77.7000 77.6000 77.5000	78.8000 78.9000 79.0000 79.2000	26 58 192 79	2 2 4 1
BIOMAXIMA	11,1000	17:00	5	11.45	-4.31 %	327	11.0000	11.1000	1001	26	291	[+]
BMX	10.95 11.60	10.3500 12.5500	16:46 16:45 16:42 16:36	3 93 200 1	11,1000 11,0000 11,1000 11,1000	7 6 8 9	1144 2924 3179 7546	10.9500 10.9000 10.8500 10.8000	11.1500 11.2000 11.2500 11.3000	3901 725 700 383	1 1 2 3
BIOTON	3,8900	17:00	45	3.89	-1.27 %	5	3.8300	3.8900	363	49	187	[+]
BIO	3.79 3.94	3.5100 4.2700	17:00 17:00 17:00 17:00	42 2 5 50	3,8900 3,8900 3,8900 3,8900	3 4 3 2	2011 1997 90 87	3.8200 3.8100 3.8000 3.7900	3.9000 3.9100 3.9200 3.9300	60 1035 8 897	3 3 2 5
BLOOBER	23,9000	17:00	400	23.60	2.14 %	101	23.7000	23.9000	940	14	345	[+]
BLO	23.45 24.15	21.2500 25.9500	16:48 16:48 16:47 16:47	1 10 3 7	23,9500 23,9500 23,9500 23,9500	1 2 1 3	242 1001 140 277	23.6500 23.6000 23.5500 23.5000	23.9500 24.0500 24.1000 24.2500	43 105 100 100	1 1 1 1
BNPPL	125,0000	17:01	7	126.50	-0.79 %	619	125.0000	125.5000	461	123	15 466	[+]
BNP	122.00 126.50	114.0000 139.0000	17:01 17:00 17:00 17:00	63 1 5 5	125,0000 125,0000 125,0000 125,0000	1 2 1 1	16 500 199 100	124.5000 124.0000 122.5000 122.0000	126.0000 126.5000 127.0000 128.0000	2139 1028 1125 260	5 6 4 2
BOGDANKA	17,8600	17:00	51	17.96	-0.78 %	128	17.8400	17.8600	202	68	1 216	[+]
LWB	17.80 18.00	16.1800 19.7400	17:00 17:00 17:00 17:00	61 119 111 70	17,8600 17,8600 17,8600 17,8600	17 2 3 3	12328 3005 220 731	17.8000 17.7800 17.7600 17.7400	17.8800 17.9000 17.9200 17.9400	180 1261 2432 6011	1 3 3 1
BOOMBIT	5,9000	16:29	3	6.06	-2.32 %	40	5.7800	5.9000	367	13	74	[+]
BBT	5.58 6.10	5.4600 6.6600	16:24 16:24 16:22 16:10	724 776 224 62	5,8800 5,8000 5,8000 5,8000	2 1 2 3	427 1010 1015 936	5.7600 5.7400 5.7200 5.7000	5.9600 5.9800 6.0000 6.0200	396 2060 1448 2400	1 2 2 1
BORYSZEW	5,8000	17:02	242	5.62	3.20 %	183	5.7400	5.8000	758	99	560	[+]
BRS	5.52 5.80	5.0600 6.1800	17:02 17:02 17:02 17:00	10 1000 248 102	5,8000 5,8000 5,8000 5,8000	1 1 2 1	1372 85 1592 3	5.7200 5.7000 5.6400 5.6200	5.8200 5.8400 5.8600 5.8800	2356 2165 27 11120	2 5 3 4
BOS	10,0000	17:00	44	9.87	1.52 %	22	9.9000	10.0000	6208	15	150	[+]
BOS	9.70 10.00	8.8900 10.8400	17:00 17:00 17:00 17:00	50 10 89 10	10,0000 10,0000 10,0000 10,0000	1 3 1 1	2 24 78 1	9.8800 9.8700 9.8600 9.8400	10.0200 10.0400 10.0600 10.0800	83 150 552 242	3 1 4 5
BOWIM	4,2400	16:48	3	4.26	-0.70 %	250	4.2200	4.2400	119	9	37	[+]
BOW	4.20 4.26	3.8400 4.6800	16:43 15:11 14:54 14:05	132 100 3 37	4,2400 4,2400 4,2400 4,2500	2 7 1 2	1003 3986 24 700	4.2100 4.2000 4.1900 4.1700	4.2500 4.2600 4.2800 4.2900	9704 135 100 397	2 1 1 1
BRAND24	60,0000	16:44	30	60.60	-0.99 %	200	58.4000	60.0000	130	0	11	[+]
B24	60.00 60.60	54.6000 66.6000	14:02 10:51 10:51 09:00	70 17 65 1	60,0000 60,6000 60,6000 60,6000	2 1 1 3	340 200 9 29	58.0000 57.6000 56.6000 55.0000	60.6000 61.0000 61.4000 61.6000	511 294 10 10	4 4 1 1
BUDIMEX	627,0000	17:04	100	650.40	-3.54 %	1460	627.0000	627.2000	82	39	24 729	[+]
BDX	627.00 652.20	585.4000 715.4000	17:02 17:02 17:02 17:02	100 36 7 40	627,0000 627,0000 627,0000 627,0000	1 4 1 1	3 165 8 19	626.2000 626.0000 625.8000 625.6000	627.6000 627.8000 628.0000 628.2000	38 210 55 12	2 2 1 2
BUMECH	13,1800	17:00	100	13.70	-3.80 %	852	13.1800	13.2000	250	115	1 530	[+]
BMC	12.92 13.80	12.3400 15.0600	17:00 17:00 17:00 17:00	100 17 83 55	13,1800 13,1800 13,1800 13,1800	3 1 4 3	2016 500 714 1008	13.1600 13.1400 13.1200 13.1000	13.2600 13.2800 13.3000 13.3400	1558 4002 13230 281	2 2 3 3
CAPITEA	0,3410	16:05	3000	0.33	-3.67 %	2340	0.3405	0.3420	2400	341	115	[+]
CAP	0.33 0.35	0.2980 0.3640	15:45 15:45 15:45 15:45	2015 2273 1000 60	0,3400 0,3410 0,3415 0,3415	2 1 1 1	11285 1042 3300 10000	0.3400 0.3390 0.3385 0.3380	0.3425 0.3435 0.3440 0.3465	4000 3290 11000 3300	1 2 1 1
CAPTORTX	69,0000	17:00	20	69.00	1.77 %	80	68.0000	69.0000	862	2	163	[+]
CTX	67.00 69.00	62.2000 75.8000	16:42 16:42 16:42 16:29	15 50 25 25	68,0000 68,0000 68,0000 68,0000	2 1 2 1	11 82 347 82	67.8000 67.6000 67.4000 67.2000	69.6000 69.8000 70.0000 70.8000	40 20 100 2	1 1 1 1
CASPAR	4,0200	17:00	2	4.10	-0.50 %	42	3.8000	4.0200	3	0	0	[+]
CSR	3.86 4.12	3.7000 4.5000	12:02 10:59 10:58 09:03	3 1 5 1	4,0400 3,8600 3,9000 4,1200	1 3 1 1	1000 329 10 246	3.7400 3.7200 3.7000 3.6600	4.1200 4.2200 4.4000 4.5000	99 862 200 1000	1 2 1 1
CAVATINA	13,5000	17:00	24	13.45	0.37 %	940	13.4500	13.5000	384	0	6	[+]
CAV	13.45 13.55	12.1500 14.7500	17:00 14:10 11:56 11:49	215 14 30 45	13,5000 13,5500 13,5500 13,5500	1 2 1 1	369 182 37 150	13.3500 13.3000 13.2500 13.1000	13.5500 13.6000 13.6500 13.7000	539 183 100 146	1 2 1 2
CCC	121,0000	17:04	15	116.00	4.36 %	100	120.9000	121.0000	3672	1 192	139 058	[+]
CCC	110.40 121.00	104.4000 127.6000	17:03 17:03 17:01 17:01	498 252 10 1500	121,0000 121,0000 121,0000 121,0000	1 2 1 8	10 1009 10 1288	120.5000 120.2000 120.0500 120.0000	121.0500 121.1000 121.2000 121.2500	14 53 293 25	1 1 5 1
CDPROJEKT	240,3000	17:03	2	247.00	-1.76 %	512	240.3000	240.5000	681	288	69 754	[+]
CDR	240.00 247.50	222.3000 271.7000	17:02 17:00 17:00 17:00	20 405 120 29	240,3000 240,3000 240,3000 240,3000	2 6 89 3	466 391 8729 3102	240.2000 240.1000 240.0000 239.9000	240.6000 240.7000 240.8000 241.0000	337 1582 2805 188	2 2 2 1
CDRL	9,0000	16:43	144	9.40	-5.26 %	10	8.8500	9.3000	830	0	3	[+]
CDL	9.00 9.40	8.5000 10.3000	16:43 16:43 16:43 16:43	2 6 100 10	9,0000 9,0000 9,0000 9,1000	2 1 1 1	852 7 77 88	8.8000 8.5000 8.2000 7.6500	9.4000 9.5000 9.9000 10.0000	28 301 100 5539	2 1 1 2
CELTIC	2,3200	17:03	722	2.38	-1.28 %	3395	2.3000	2.3200	1298	21	48	[+]
CPD	2.20 2.38	2.1500 2.6100	17:03 16:30 13:41 13:41	278 100 22 478	2,3200 2,3200 2,3500 2,3500	1 1 1 1	5 265 5 5	2.2800 2.2500 2.2300 2.2200	2.3500 2.3800 2.3900 2.4000	1000 1000 705 9686	1 1 2 4
CEZ	220,0000	16:49	19	220.80	-0.63 %	3	220.0000	224.2000	20	17	3 792	[+]
CEZ	220.00 221.20	198.8000 242.8000	16:49 15:58 14:27 14:19	1 4000 6 2000	220,0000 220,2000 221,2000 220,2000	1 1 1 2	10 7 9 7	219.6000 218.8000 217.8000 216.0000	225.0000 225.8000 228.0000 228.6000	70 13 3 10	2 1 1 1
CIGAMES	2,5900	17:00	1	2.60	-0.19 %	1	2.5700	2.5900	344	325	837	[+]
CIG	2.55 2.64	2.3400 2.8500	17:00 17:00 17:00 17:00	2713 960 120 89	2,5900 2,5900 2,5900 2,5900	1 6 2 9	775 4563 10 19334	2.5650 2.5600 2.5550 2.5500	2.5950 2.6000 2.6050 2.6100	3000 16127 2 1400	1 5 1 2
CLNPHARMA	19,8000	17:02	917	19.90	-0.30 %	2070	19.6000	19.8800	3300	39	771	[+]
CLN	19.52 19.90	17.9200 21.8500	17:02 17:02 17:02 17:01	700 300 300 300	19,8000 19,8000 19,8000 19,8000	1 3 13 3	10 94 1060 1806	19.5400 19.5200 19.5000 19.4000	19.9000 19.9400 19.9600 19.9800	95 162 20 11	7 4 2 2
CLOUD	58,0000	14:16	26	55.60	4.69 %	59	57.2000	58.0000	362	1	30	[+]
CLD	55.60 58.80	50.2000 61.0000	14:15 12:27 12:27 11:59	1 125 49 20	58,0000 58,8000 58,0000 58,0000	1 1 1 1	132 102 66 6	57.0000 56.2000 56.0000 55.6000	59.0000 59.4000 59.6000 59.8000	26 121 90 85	1 2 1 1
COALENERG	2,8000	17:00	1000	2.90	-6.04 %	3111	2.7900	2.8000	18941	241	684	[+]
CLE	2.77 2.97	2.6100 3.1900	17:00 16:47 16:46 16:46	3000 2 500 1000	2,8000 2,8000 2,7800 2,7900	3 1 1 4	4289 3000 1000 4868	2.7800 2.7700 2.7600 2.7500	2.8200 2.8400 2.8600 2.8700	222 6867 100 450	1 2 1 1
COGNOR	4,8560	17:02	350	4.95	-0.90 %	541	4.8540	4.8560	2462	288	1 408	[+]
COG	4.86 4.95	4.4560 5.4450	17:01 17:00 17:00 17:00	338 386 272 228	4,8560 4,8560 4,8560 4,8560	5 22 1 4	581 18065 600 1370	4.8520 4.8500 4.8420 4.8400	4.9000 4.9040 4.9100 4.9180	4117 30 5 81	8 1 1 1
COLUMBUS	4,9900	17:00	3	5.06	-0.40 %	872	4.9900	4.9950	1077	37	187	[+]
CLC	4.94 5.09	4.5550 5.5600	17:00 17:00 16:49 16:47	125 105 38 23	4,9900 4,9900 4,9400 4,9950	1 1 2 1	3 250 9 3	4.9550 4.9400 4.9300 4.9250	5.0000 5.0100 5.0200 5.0300	1739 615 500 6	2 3 1 3
COMP	57,4000	17:00	11	58.40	-3.04 %	588	57.4000	57.8000	99	4	217	[+]
CMP	57.40 59.00	52.6000 64.2000	17:00 17:00 17:00 17:00	21 18 23 100	57,4000 57,4000 57,4000 57,4000	4 2 2 2	401 190 80 590	57.2000 57.0000 56.8000 56.6000	58.0000 58.4000 58.6000 58.8000	260 111 111 109	1 1 1 2
COMPERIA	8,1500	16:46	1	8.00	1.88 %	47	8.0000	8.1500	545	0	4	[+]
CPL	8.00 8.15	7.2000 8.8000	16:29 16:42 16:42 14:45	453 300 247 53	8,0000 8,0000 8,0500 8,0500	2 1 2 1	1086 453 67 401	7.9000 7.7000 7.6000 7.2000	8.2000 8.6000 9.0000 9.1000	930 40 15 270	1 1 1 1
COMPREMUM	0,9520	17:00	1999	0.99	-2.86 %	4997	0.9520	0.9540	8961	176	173	[+]
CPR	0.95 1.05	0.8880 1.0800	17:00 17:00 16:49 16:49	1000 1 904 596	0,9520 0,9520 0,9520 0,9520	3 2 1 1	21233 23900 1200 12	0.9320 0.9300 0.9200 0.9040	0.9680 0.9780 0.9900 0.9920	1169 3445 3000 5000	1 1 1 1
CORMAY	0,3620	17:00	570	0.36	-1.90 %	2430	0.3620	0.3630	515	201	74	[+]
CRM	0.36 0.38	0.3270 0.3990	17:00 17:00 16:40 16:40	2230 200 770 30	0,3620 0,3620 0,3620 0,3620	3 7 1 1	7900 10561 3000 30	0.3610 0.3600 0.3590 0.3580	0.3700 0.3710 0.3730 0.3740	684 630 4200 5020	3 1 1 2
CREEPYJAR	405,0000	17:00	5	397.00	3.85 %	10	402.0000	405.0000	116	1	523	[+]
CRJ	397.00 408.00	358.0000 436.0000	16:49 16:49 16:49 16:43	1 7 1 8	406,0000 406,0000 405,0000 406,0000	2 5 1 1	10 105 21 40	401.0000 400.0000 399.0000 397.0000	406.0000 407.0000 408.0000 409.0000	64 8 15 57	3 2 2 3
CREOTECH	355,0000	17:00	3	366.00	-3.01 %	99	355.0000	357.0000	49	8	2 774	[+]
CRI	353.50 366.00	329.5000 402.5000	17:00 17:00 17:00 17:00	6 41 8 50	355,0000 355,0000 355,0000 355,0000	1 1 2 10	24 12 20 69	354.5000 354.0000 353.5000 353.0000	357.5000 359.0000 359.5000 360.0000	3 10 6 246	1 1 1 3
CYBERFLKS	197,2000	17:00	11	201.50	-1.30 %	4	197.2000	198.0000	500	13	2 504	[+]
CBF	196.60 202.00	181.4000 221.5000	17:00 17:00 17:00 17:00	11 9 2 1	197,2000 197,2000 197,2000 197,2000	2 1 2 5	3 5 23 41	197.0000 196.8000 196.6000 196.4000	198.8000 199.0000 199.4000 199.8000	122 2152 62 3	3 2 1 1
CYFRPLSAT	10,7750	17:04	9522	10.92	-1.24 %	478	10.7750	10.7800	111	1 245	13 451	[+]
CPS	10.74 10.94	9.8280 12.0100	17:04 17:04 17:04 17:02	478 22 78 100	10,7750 10,7750 10,7750 10,7750	2 2 8 3	101 2000 2870 5300	10.7650 10.7600 10.7500 10.7450	10.7850 10.7950 10.8000 10.8050	2297 20 6504 7281	1 2 4 1
DADELO	60,0000	17:00	1	60.40	0.67 %	200	59.0000	60.0000	1062	3	150	[+]
DAD	59.20 60.40	54.4000 66.4000	16:49 16:46 16:45 16:41	1 23 5 6	59,4000 59,2000 59,4000 59,2000	1 1 4 5	100 90 203 343	58.8000 58.6000 58.4000 58.2000	60.2000 60.4000 60.6000 60.8000	50 250 1 410	1 2 1 2
DATAWALK	95,0000	17:02	1	98.00	-3.06 %	10	95.0000	95.2700	190	12	1 159	[+]
DAT	93.00 98.17	88.2000 107.8000	17:00 17:00 16:49 16:49	9 36 1 10	95,0000 95,0000 95,2700 95,2700	1 1 2 3	200 52 734 509	94.9000 94.2000 94.0000 93.7000	95.3000 95.9900 96.0000 96.1500	254 511 114 53	3 2 1 1
DBENERGY	9,0600	16:43	720	9.10	-1.52 %	10	9.0400	9.0800	300	7	60	[+]
DBE	9.00 9.12	8.2000 10.0000	16:42 15:26 15:13 13:28	3612 5 10 1	9,0600 9,0800 9,0800 9,0200	1 4 1 1	100 1522 20 20	9.0200 9.0000 8.8000 8.6000	9.1000 9.1800 9.2000 9.2200	260 10 370 10	2 1 1 1
DEBICA	81,5000	17:00	500	82.20	-0.85 %	19	81.4000	81.5000	90	2	126	[+]
DBC	81.30 82.20	74.0000 90.4000	16:49 16:49 16:42 16:27	11 5 3 11	81,4000 81,4000 81,7000 81,4000	7 6 2 8	394 235 50 139	81.3000 81.2000 81.1000 81.0000	81.6000 81.8000 81.9000 82.0000	58 21 45 44	1 1 1 3
DECORA	76,6000	17:00	1	74.20	2.96 %	51	75.2000	76.6000	65	1	70	[+]
DCR	74.20 76.60	66.8000 81.6000	16:22 16:22 16:11 16:10	1 8 50 31	75,0000 75,0000 75,4000 75,4000	1 2 2 2	11 41 55 105	75.0000 74.8000 74.6000 74.4000	76.8000 77.0000 77.2000 77.4000	385 610 101 20	3 6 2 1
DEKPOL	84,0000	17:00	6	81.60	3.96 %	281	83.0000	84.0000	14	6	483	[+]
DEK	81.60 84.00	73.6000 89.6000	17:00 16:48 16:48 16:46	24 391 159 17	84,0000 83,0000 83,0000 83,6000	1 1 1 4	32 60 15 2416	82.6000 82.4000 82.2000 82.0000	84.2000 84.6000 84.8000 85.0000	27 58 111 220	2 1 2 3
DELKO	7,2600	17:00	5	7.22	0.28 %	1000	7.2200	7.2600	3806	16	112	[+]
DEL	7.16 7.28	6.5000 7.9400	16:47 16:46 16:42 16:27	1000 3 2 150	7,2600 7,2600 7,2600 7,2000	2 5 2 1	3207 2326 6500 500	7.2000 7.1800 7.1400 7.1200	7.2800 7.3000 7.3200 7.3600	973 3374 250 3255	4 4 1 4
DEVELIA	8,3300	17:00	1	8.34	0.12 %	431	8.3300	8.4000	363	113	946	[+]
DVL	8.27 8.45	7.5100 9.1700	17:00 17:00 17:00 17:00	252 1 38 277	8,3300 8,3300 8,3300 8,3300	1 6 1 3	80 2014 100 5676	8.3200 8.3000 8.2900 8.2800	8.4200 8.4300 8.4400 8.4500	913 300 500 103412	2 1 1 2
DGA	25,9000	16:07	1	25.80	-0.38 %	155	25.1000	25.5000	77	0	7	[+]
DGA	25.10 26.00	23.3000 28.3000	15:51 15:51 14:38 14:38	45 14 1 11	25,1000 25,1000 26,0000 25,1000	1 1 1 1	700 1 100 150	25.0000 24.5000 24.4000 24.3000	25.9000 26.0000 26.7000 26.8000	77 1994 70 296	1 2 1 2
DIAG	166,1000	17:00	6	170.00	-2.29 %	2317	166.1000	166.4000	45	49	8 120	[+]
DIA	166.00 170.00	153.0000 187.0000	17:00 17:00 17:00 17:00	5 10 38 255	166,1000 166,1000 166,1000 166,1000	2 10 1 1	14 1091 29 1	166.0500 166.0000 165.9000 165.8500	166.6000 166.9000 167.0500 167.1000	124 44 372 46	1 3 1 2
DIGITANET	148,8000	17:00	20	153.40	-2.75 %	18	147.6000	148.8000	108	14	2 128	[+]
DIG	146.00 155.80	138.2000 168.6000	17:00 17:00 17:00 17:00	4 2 1 3	148,8000 148,8000 148,8000 148,8000	1 5 3 2	2 31 71 49	147.4000 147.2000 147.0000 146.8000	149.0000 149.8000 150.0000 150.2000	128 89 500 89	2 1 1 1
DINOPL	40,5000	17:02	395	40.40	0.35 %	1649	40.4800	40.5000	371	1 438	58 290	[+]
DNP	40.13 40.80	36.3600 44.4400	17:02 17:02 17:02 17:00	818 716 4694 1000	40,5000 40,5000 40,5000 40,5000	1 2 1 3	330 1935 2932 1141	40.4700 40.4600 40.4500 40.4400	40.5100 40.5200 40.5300 40.5400	2509 652 1055 13414	2 3 2 2
DMGROUP	2,6400	17:00	50	2.70	-2.22 %	16764	2.6000	2.6400	961	10	25	[+]
DMG	2.64 2.70	2.4300 2.9700	17:00 17:00 17:00 17:00	5 4 1200 20	2,6400 2,6400 2,6400 2,6400	1 1 1 1	222 194 10000 2000	2.5900 2.5800 2.5500 2.5400	2.6800 2.6900 2.7000 2.7100	30 626 1406 20	1 3 2 1
DOMDEV	250,5000	17:00	8	255.50	-1.96 %	152	250.5000	254.0000	50	9	2 392	[+]
DOM	250.50 258.00	230.0000 281.0000	17:00 17:00 17:00 17:00	1 13 6 20	250,5000 250,5000 250,5000 250,5000	13 1 6 2	106 114 345 115	250.0000 249.5000 249.0000 248.5000	254.5000 255.0000 255.5000 256.0000	68 85 86 194	1 1 3 2
DRAGOENT	22,5000	16:49	45	23.50	-5.06 %	2	21.7000	22.5000	355	2	49	[+]
DGE	21.20 23.50	21.2000 25.8000	16:49 16:49 16:49 16:48	345 2 1090 17	22,5000 22,5000 22,5000 21,3000	1 1 1 4	295 100 1 11	21.2000 21.1000 20.9000 20.7000	22.9000 23.1000 23.3000 23.4000	2 1 1 71	1 1 1 2
ECHO	4,8100	17:00	54	4.86	-2.83 %	109	4.8100	4.8500	260	63	305	[+]
ECH	4.81 4.95	4.3800 5.3400	17:00 17:00 17:00 17:00	3 3 82 10	4,8100 4,8100 4,8100 4,8100	11 2 2 3	2901 826 1496 2303	4.8000 4.7900 4.7800 4.7700	4.8800 4.9000 4.9100 4.9200	1000 801 796 816	1 2 1 3
EDINVEST	7,3600	16:46	945	7.10	8.24 %	1150	7.3000	7.4000	40	27	194	[+]
EDI	7.08 7.46	6.4000 7.8000	16:44 16:44 16:44 16:43	1735 700 30 20	7,3600 7,3800 7,3800 7,4000	1 3 1 3	210 1935 113 1150	7.2200 7.2000 7.1200 7.1000	7.4200 7.4400 7.4800 7.5000	30 220 4551 760	1 2 3 3
ELEKTROTI	39,6000	17:00	3	39.30	0.51 %	154	39.6000	39.7500	19	33	1 299	[+]
ELT	39.00 40.20	35.4000 43.2000	17:00 17:00 17:00 16:49	1 7 12 1	39,6000 39,6000 39,6000 39,7000	2 9 2 2	52 708 56 56	39.5500 39.5000 39.4500 39.4000	39.8000 39.8500 39.9000 39.9500	62 20 20 20	3 1 1 1
ELKOP	1,7550	15:49	287	1.76	-3.57 %	6	1.7600	1.8000	4064	8	14	[+]
EKP	1.75 1.82	1.5800 1.9300	15:30 15:30 15:14 15:14	1400 600 1 6	1,8200 1,8150 1,8200 1,7850	2 1 2 1	1223 799 1914 6	1.7500 1.7450 1.7400 1.7250	1.8200 1.8400 1.8500 1.8600	1596 7247 985 418	1 2 3 2
ENEA	20,2000	17:00	100	18.87	6.37 %	167	20.1600	20.2000	52396	801	15 745	[+]
ENA	18.68 20.20	16.9900 20.7400	17:00 17:00 17:00 17:00	172 345 300 100	20,2000 20,2000 20,2000 20,2000	1 1 1 1	500 200 205 110	20.1400 20.1200 20.1000 20.0800	20.2400 20.2600 20.2800 20.3000	4963 317 2098 1430	4 2 2 4
ENELMED	18,2000	17:00	2	18.20	0.00 %	101	17.2000	18.2000	304	0	2	[+]
ENE	17.20 18.20	16.4000 20.0000	11:19 11:19 09:03 17:00	99 1 2 2	17,2000 17,4000 18,2000 18,2000	1 1 1 0	75 215 3 0	17.1000 16.0000 13.0000 0.0000	18.4000 18.6000 18.8000 18.9000	43 72 35 75	1 1 1 1
ENERGA	18,8600	17:03	220	18.90	-0.63 %	96386	18.8600	18.8800	278	704	13 276	[+]
ENG	18.86 18.96	17.0200 20.7500	17:03 17:02 17:02 17:00	2000 15869 1803 215	18,8600 18,8600 18,8600 18,8600	3 2 2 1	1020 1000 1150 2842	18.8000 18.7800 18.7600 18.7200	18.9000 18.9200 18.9400 18.9600	4394 100 1000 2006	5 1 1 3
ENERGOINS	2,5000	17:02	192	2.45	2.04 %	2141	2.4900	2.5000	185	112	285	[+]
ENI	2.44 2.63	2.2100 2.6900	17:02 17:00 16:43 16:43	249 159 17 20	2,5000 2,5000 2,5300 2,5000	1 1 2 3	1209 2600 1930 911	2.4800 2.4700 2.4600 2.4500	2.5200 2.5400 2.5500 2.5600	1000 3400 6511 10000	1 3 4 2
ENTER	55,6000	17:00	3	56.50	-1.59 %	122	55.6000	56.0000	1593	4	239	[+]
ENT	55.60 56.60	50.9000 62.1000	17:00 17:00 17:00 16:47	21 11 4 7	55,6000 55,6000 55,6000 55,8000	3 3 2 4	143 60 315 265	55.5000 55.4000 55.3000 55.2000	56.3000 56.4000 56.5000 56.6000	114 460 1593 75	1 4 4 3
EQUNICO	0,9000	17:01	3215	0.90	0.00 %	1785	0.9000	0.9180	2255	19	17	[+]
EQU	0.90 0.90	0.8100 0.9900	17:00 15:26 11:03 10:42	8452 3333 1666 2615	0,9000 0,9000 0,9000 0,9000	1 1 1 1	8451 12 2000 223	0.8900 0.8760 0.8740 0.8560	0.9200 0.9220 0.9260 0.9280	1600 2816 1608 2500	1 1 1 1
ERBUD	24,3000	17:00	14	25.55	-4.33 %	1000	24.2000	24.3000	46	70	1 694	[+]
ERB	23.15 25.55	23.0000 28.1000	17:00 16:48 16:48 16:46	18 10 40 224	24,3000 24,4000 24,3500 24,3500	1 3 4 2	250 110 1751 2	24.1500 24.1000 24.0000 23.8500	24.4000 24.5000 24.5500 24.6000	313 100 220 210	3 1 1 2
ERG	38,0000	10:17	240	38.00	0.00 %	300	37.0000	38.0000	830	0	12	[+]
ERG	38.00 38.00	34.2000 41.8000	10:17 09:00 14:31 14:31	63 2 17 13	38,0000 38,0000 38,0000 38,2000	1 2 0 0	250 100 0 0	36.4000 35.0000 0.0000 0.0000	38.2000 41.0000 42.0000 42.6000	9 36 117 200	1 1 1 1
ESOTIQ	33,0000	16:45	1	32.50	0.61 %	158	32.7000	32.9000	134	1	21	[+]
EAH	32.40 33.00	29.3000 35.7000	16:45 16:28 16:28 16:17	7 2 24 18	32,9000 32,7000 32,8000 32,9000	2 3 3 2	121 210 134 148	32.5000 32.4000 32.3000 32.2000	33.0000 33.4000 33.5000 33.6000	2135 4 45 20	3 1 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,3200	17:00	607	1.32	0.00 %	9116	1.3200	1.3350	940	84	114	[+]
EUC	1.32 1.38	1.1900 1.4500	17:00 17:00 16:46 16:32	372 1628 60 210	1,3200 1,3200 1,3350 1,3200	3 1 2 1	17825 100 1500 20000	1.3000 1.2800 1.2600 1.2500	1.3450 1.3500 1.3550 1.3650	2612 2000 1000 200	1 1 1 1
EUROCASH	6,0500	17:04	938	6.06	-0.41 %	7500	6.0450	6.0500	5533	403	2 443	[+]
EUR	6.00 6.10	5.4550 6.6650	17:03 17:03 17:02 17:01	2000 220 1500 140	6,0500 6,0500 6,0500 6,0500	5 2 4 1	11629 30 10489 500	6.0400 6.0350 6.0300 6.0250	6.0900 6.0950 6.1000 6.1050	300 250 16304 932	1 1 7 5
EUROHOLD	2,9400	14:47	245	2.94	0.00 %	1755	2.9400	3.0000	155	0	1	[+]
EHG	2.94 2.94	2.6600 3.2200	14:57 14:57 14:57 13:51	900 100 1675 7	2,9400 2,9400 2,9400 2,9400	1 1 1 1	165 4 4 35	2.9200 2.9000 2.7400 2.6400	3.1400 3.1800 3.2000 3.2400	111 300 252 1299	3 1 2 1
EUROTEL	28,6000	16:25	16	29.00	-2.05 %	32	28.6000	28.9000	35	1	41	[+]
ETL	28.60 29.40	26.1000 31.9000	16:17 16:17 16:07 14:11	2 5 26 1	28,9000 28,9000 28,9000 28,9000	5 3 3 3	205 164 69 198	28.5000 28.4000 28.3000 28.2000	29.0000 29.1000 29.4000 29.5000	658 1019 20 116	1 1 3 4
FABRITY	23,3000	17:00	8	23.40	-0.43 %	100	23.2000	23.3000	131	1	33	[+]
FAB	23.10 23.40	21.1000 25.7000	17:00 15:23 15:19 15:16	69 15 3 100	23,3000 23,3000 23,3000 23,1000	1 4 2 1	4249 624 160 3	23.1000 23.0000 22.9000 22.8000	23.4000 23.5000 23.7000 23.8000	539 200 111 208	4 1 1 1
FASING	13,9000	16:12	1	12.70	8.59 %	249	13.7000	13.9000	349	9	117	[+]
FSG	12.60 13.90	11.5000 13.9000	15:58 15:53 15:39 15:38	50 1 10 50	13,8000 13,7000 13,6000 13,8000	2 1 1 2	672 100 500 430	13.6000 13.1000 12.9000 12.8000	14.0000 14.1000 14.2000 14.3000	2750 44 529 44	4 1 1 1
FEERUM	12,7000	17:00	2	12.70	0.00 %	10	12.1500	12.7000	205	0	0	[+]
FEE	12.70 12.70	11.4500 13.9500	09:03 17:00 16:23 09:02	2 2 7 13	12,7000 12,7000 12,7000 12,8500	1 2 1 2	20 365 1 2	12.1000 12.0000 11.8000 11.5000	12.9000 13.0000 13.0500 13.1000	409 250 118 1613	2 1 1 1
FERRO	27,6000	17:04	21	27.80	-0.72 %	551	27.5000	27.6000	155	5	125	[+]
FRO	27.50 27.90	25.1000 30.5000	16:48 16:42 16:42 16:42	79 36 100 4	27,6000 27,5000 27,5000 27,5000	5 5 4 9	1475 1981 123 259	27.4000 27.3000 27.2000 27.1000	27.7000 27.8000 27.9000 28.0000	1550 303 1737 1114	2 2 11 8
FMG	62,0000	12:11	5	63.20	-4.62 %	20	59.0000	61.2000	4	0	4	[+]
FMG	62.00 63.20	57.0000 69.4000	11:54 11:53 11:47 11:12	19 8 6 10	62,0000 62,0000 62,4000 62,4000	1 1 1 2	18 10 21 54	58.2000 57.6000 57.4000 55.0000	61.4000 61.8000 62.0000 62.2000	11 16 330 25	2 1 3 1
FON	0,2340	17:00	258	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FON	0.00 0.00	0.2110 0.2570	16:28 16:10 13:57 12:50	9333 5000 1000 6500	0,2300 0,2290 0,2220 0,2220	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
FORTE	23,3000	17:00	18	23.50	0.43 %	85	23.2000	23.5000	252	6	146	[+]
FTE	23.00 23.50	21.2000 25.8000	16:34 16:34 16:34 16:31	15 1 15 77	23,5000 23,5000 23,5000 23,5000	6 4 1 2	2448 622 500 550	23.1000 23.0000 22.9000 22.8000	23.6000 23.8000 23.9000 24.1000	345 390 771 370	3 8 5 3
GAMEOPS	9,5400	17:00	68	9.40	-0.21 %	16	9.4200	9.5400	120	5	46	[+]
GOP	9.25 9.68	8.4600 10.3400	17:00 16:45 16:45 16:45	177 2 226 45	9,5400 9,6000 9,4700 9,4700	2 2 1 1	73 107 34 150	9.4100 9.4000 9.3800 9.3100	9.6200 9.6400 9.6900 9.7000	200 142 50 2650	1 1 1 2
GAMFACTOR	6,4800	17:00	16	6.34	0.00 %	547	6.2400	6.4800	724	9	59	[+]
GIF	6.08 6.48	5.7200 6.9600	17:00 17:00 17:00 17:00	521 10 186 628	6,4800 6,4800 6,4800 6,4800	2 1 1 2	1808 10 400 572	6.2200 6.2000 6.1800 6.1600	6.5000 6.5400 6.5800 6.6000	19961 780 100 1020	2 1 1 2
GENOMTEC	3,4500	16:48	32	3.40	-0.86 %	520	3.3400	3.4500	1526	25	86	[+]
GMT	3.33 3.59	3.0600 3.7400	16:48 16:48 16:48 16:48	40 32 114 114	3,4500 3,4450 3,4450 3,3550	1 1 1 3	634 440 500 1100	3.3200 3.3150 3.3100 3.3000	3.5000 3.5400 3.5500 3.5550	3646 622 500 939	2 1 1 1
GETIN	0,5300	17:00	61	0.54	-1.12 %	7639	0.5300	0.5350	9755	407	215	[+]
GTN	0.52 0.54	0.4825 0.5890	16:45 16:45 16:45 16:41	2298 943 3759 32	0,5300 0,5300 0,5300 0,5350	4 2 1 5	22851 300 70 87284	0.5290 0.5280 0.5270 0.5260	0.5360 0.5380 0.5400 0.5430	26411 18257 162881 4085	5 1 2 1
GOBARTO	19,1500	15:22	30	19.20	-0.26 %	10	20.0000	PKC	206	1	12	[+]
GOB	19.15 19.20	17.3000 21.1000	15:00 15:00 15:00 15:00	287 3 127 100	19,1500 19,1500 19,1500 19,1500	2 1 2 2	135 148 168 51	19.1500 19.1000 19.0500 19.0000	19.2000 20.0000 20.5000 21.1000	165 935 34 219	3 2 1 1
GPW	64,5000	17:02	40	63.70	1.90 %	193	64.4500	64.5000	205	114	7 293	[+]
GPW	63.30 64.50	57.3500 70.0500	17:00 17:00 17:00 17:00	148 273 273 273	64,5000 64,5000 64,5000 64,5000	1 1 1 1	19 78 20 20	64.3500 64.2500 64.0500 64.0000	64.5500 64.6000 64.6500 64.7000	447 611 497 630	1 6 2 5
GREENX	2,0380	17:00	5000	2.03	0.39 %	1000	2.0300	2.0380	9407	187	381	[+]
GRX	2.02 2.05	1.8270 2.2320	17:00 16:49 16:49 16:49	2208 342 658 208	2,0380 2,0380 2,0360 2,0360	2 3 3 2	2497 8403 1033 6500	2.0280 2.0260 2.0240 2.0220	2.0400 2.0440 2.0460 2.0480	960 1027 7461 1000	1 1 2 1
GRENEVIA	3,1050	17:00	121	3.08	0.81 %	4757	3.1050	3.1250	96	37	116	[+]
GEA	3.08 3.18	2.7750 3.3850	16:48 16:48 16:48 16:48	192 1000 1 150	3,1700 3,1650 3,1500 3,1350	4 4 2 2	16957 523 721 425	3.1000 3.0900 3.0800 3.0700	3.1700 3.1750 3.1800 3.1850	5181 1030 3390 890	2 2 4 1
GRODNO	10,2000	17:00	6	10.15	0.00 %	41	10.1500	10.2000	69	3	30	[+]
GRN	10.15 10.30	9.1400 11.1500	17:00 16:16 14:36 14:13	25 55 269 96	10,2000 10,2000 10,1500 10,1500	3 6 2 2	997 2804 410 23	10.1000 10.0500 10.0000 9.9600	10.3000 10.3500 10.4000 10.4500	4 658 603 663	1 2 3 2
GRUPAAZOTY	17,2900	17:00	144	17.06	1.35 %	920	17.2500	17.2900	202	170	2 931	[+]
ATT	17.06 17.46	15.3600 18.7600	17:00 17:00 17:00 17:00	134 59 1 25	17,2900 17,2900 17,2900 17,2900	1 2 1 4	150 6 647 1543	17.2300 17.2000 17.1900 17.1500	17.3000 17.3100 17.3200 17.3300	10096 551 1 3151	6 4 1 4
GTC	3,1300	17:00	403	3.08	0.97 %	14	3.1100	3.1300	1597	2	5	[+]
GTC	3.08 3.14	2.7800 3.3800	17:00 15:05 15:05 13:50	6 28 4 324	3,1300 3,1400 3,1300 3,0800	1 2 1 1	4 482 4 4	3.1000 3.0800 3.0700 3.0600	3.1400 3.1500 3.1600 3.1700	1970 4 4 4	4 1 1 1
HANDLOWY	101,0000	17:00	18	101.60	-0.98 %	50	101.0000	101.2000	801	28	2 812	[+]
BHW	100.20 101.80	91.5000 111.6000	17:00 17:00 17:00 17:00	25 43 5 43	101,0000 101,0000 101,0000 101,0000	1 5 17 23	1 1420 503 1537	100.8000 100.6000 100.4000 100.2000	101.4000 101.6000 101.8000 102.0000	6 1435 55 996	1 4 2 11
HARPER	5,7400	14:13	200	5.64	1.77 %	400	5.6200	5.7200	40	3	18	[+]
HRP	5.64 5.84	5.0800 6.2000	12:34 12:34 11:37 11:28	22 378 122 76	5,7400 5,7400 5,6400 5,7200	2 1 2 1	1315 45 900 36	5.6000 5.5800 5.5400 5.5000	5.7400 5.7600 5.7800 5.8000	373 424 515 800	2 2 1 1
HELIO	33,4000	14:46	7	33.30	3.73 %	262	32.1000	33.4000	280	0	7	[+]
HEL	32.10 33.40	30.0000 36.6000	13:24 13:24 13:24 13:24	14 100 61 25	32,1000 32,2000 32,2000 32,2000	2 1 3 1	81 20 158 817	32.0000 31.5000 31.3000 31.2000	33.9000 34.0000 34.5000 34.6000	660 2379 100 30	2 3 1 1
HERCULES	1,2350	14:51	300	1.20	-0.80 %	6931	1.2300	1.2350	1907	14	17	[+]
HRS	1.20 1.25	1.0800 1.3200	14:47 13:31 13:29 13:29	1000 52 1000 69	1,2300 1,2350 1,2300 1,2300	1 2 1 1	142 5500 776 1250	1.2200 1.2100 1.2000 1.1950	1.2400 1.2450 1.2500 1.2550	1870 1000 4300 1400	1 1 4 1
HUUUGE	24,0000	17:00	134	24.00	-0.21 %	850	24.0000	24.1000	1711	15	350	[+]
HUG	24.00 24.15	21.6000 26.4000	17:00 17:00 17:00 17:00	2 494 147 61	24,0000 24,0000 24,0000 24,0000	1 1 1 3	172 50 13 240	23.9000 23.6000 23.5500 23.5000	24.2000 24.4500 24.6000 24.8000	4487 13 334 437	1 1 3 2
HYDROTOR	14,1000	16:23	75	14.05	0.71 %	109	14.1000	14.3000	301	3	45	[+]
HDR	14.00 14.10	12.6500 15.4500	14:34 14:33 13:45 12:41	85 75 36 2023	14,1000 14,0500 14,0500 14,0000	2 2 2 1	179 170 342 250	14.0000 13.9500 13.8000 13.6000	14.3500 14.4000 14.4500 14.5000	60 196 520 100	2 2 1 1
IBSM	69,0000	12:57	1	68.00	-2.82 %	9	67.0000	69.2000	115	0	4	[+]
IBS	67.00 69.00	61.2000 74.8000	12:55 12:55 12:34 11:48	49 1 1 1	68,0000 67,2000 68,0000 69,0000	3 2 2 1	23 130 30 100	66.6000 66.2000 62.2000 62.0000	70.0000 71.0000 72.6000 73.6000	50 99 22 450	1 1 1 1
IDMSAPL	0,5100	14:29	1800	0.50	2.00 %	15429	0.5000	0.5100	7918	2	1	[+]
IDM	0.50 0.52	0.4500 0.5500	11:33 10:50 10:50 10:20	2 2 2 7	0,5000 0,5200 0,5000 0,5000	1 2 1 1	2348 3004 2036 150	0.4960 0.4500 0.4400 0.4000	0.5400 0.5450 0.5500 0.5550	2 2500 15000 2500	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4268	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 2500 189000	5.0500 4.8000 0.0320 0.0310	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2
IFIRMA	29,7000	16:36	2	29.95	-0.34 %	68	29.5000	29.7000	64	1	42	[+]
IFI	29.20 30.00	27.0000 32.9000	16:29 15:59 15:59 15:49	20 17 58 10	29,9000 29,9000 29,8500 29,8500	3 2 1 1	153 51 250 10	29.4500 29.4000 29.3000 29.2500	29.9000 29.9500 30.0000 30.0500	592 125 905 499	2 2 4 2
IFSA	0,4750	13:20	91	0.43	20.87 %	91933	PKC	PKC	2176	23	10	[+]
IFR	0.43 0.48	0.4280 0.5220	13:20 13:14 13:11 13:10	9 100 2 500	0,4750 0,4550 0,4310 0,4320	1 1 2 1	500 256 15728 9998	1.9500 1.0200 1.0000 0.7520	0.4600 1.0000 1.0100 1.4500	36 1000 505 355	1 1 1 1
IMCOMPANY	27,7000	16:34	58	28.50	-2.81 %	192	27.6000	28.0000	125	1	22	[+]
IMC	27.70 28.50	25.7000 31.3000	16:34 16:34 16:27 15:56	1 14 10 6	27,7000 27,9000 28,3000 27,9000	1 1 1 3	21 100 25 287	27.3000 27.2000 27.1000 27.0000	28.3000 28.4000 28.6000 28.9000	24 69 150 1320	1 1 1 2
IMMOBILE	3,3600	17:00	691	3.46	-2.89 %	109	3.3600	3.5000	3173	18	62	[+]
GKI	3.34 3.46	3.1200 3.8000	16:45 16:41 16:40 16:39	200 800 809 190	3,4600 3,4600 3,4600 3,4600	1 9 6 11	685 60313 60000 106665	3.3400 3.3300 3.3200 3.3100	3.5300 3.5400 3.5500 3.5600	1000 25 402 1000	1 1 1 1
IMPERA	1,3000	16:30	2000	1.31	-2.26 %	6711	1.3000	1.3500	29997	19	25	[+]
IMP	1.30 1.35	1.1800 1.4400	13:21 12:44 12:29 12:19	1 17 130 1	1,3000 1,3000 1,3000 1,3000	1 1 1 1	10000 555 2940 480	1.2500 1.2300 1.2000 1.1800	1.3700 1.3800 1.3900 1.4000	5000 5000 2000 6234	1 1 1 2
IMS	2,8100	16:49	100	2.82	-0.35 %	100	2.7400	2.8100	135	8	22	[+]
IMS	2.73 2.82	2.5400 3.1000	16:47 16:46 16:43 16:42	120 100 100 100	2,8000 2,8000 2,8000 2,8000	1 5 5 12	802 3737 2181 2670	2.7300 2.7200 2.7100 2.7000	2.8200 2.8300 2.8400 2.8500	1202 2000 101 685	3 1 2 2
INC SA	1,4900	16:14	1500	1.48	2.76 %	840	1.4800	1.5100	700	32	48	[+]
INC	1.45 1.52	1.3350 1.6250	15:09 15:09 13:48 13:28	690 400 350 50	1,5000 1,5000 1,5200 1,5200	1 1 4 3	273 8 3208 2680	1.4750 1.4650 1.4600 1.4500	1.5200 1.5500 1.5550 1.5700	3010 2310 200 2280	4 1 1 1
INGBSK	326,0000	17:00	1	332.50	-1.95 %	1161	326.0000	329.5000	21	9	2 787	[+]
ING	326.00 332.50	299.5000 365.5000	17:00 17:00 17:00 17:00	2 17 9 15	326,0000 326,0000 326,0000 326,0000	1 9 4 1	35 649 159 180	325.5000 325.0000 324.5000 324.0000	330.0000 330.5000 331.0000 332.5000	584 196 192 117	3 3 1 1
INPRO	8,6500	17:00	95	8.70	0.00 %	69	8.3000	8.7000	4155	1	10	[+]
INP	8.45 8.70	7.8500 9.5500	16:44 16:43 16:36 16:35	300 105 250 200	8,6500 8,6500 8,6500 8,6500	1 1 1 2	150 200 200 300	8.2500 8.2000 8.1500 7.8500	8.7500 8.9500 9.0500 9.1500	20449 300 500 160	2 2 1 1
INSTALKRK	35,3000	17:00	35	35.30	0.28 %	163	35.3000	35.4000	437	1	30	[+]
INK	35.30 35.50	31.8000 38.8000	17:00 16:49 15:26 15:26	76 2 199 100	35,3000 35,4000 35,5000 35,5000	3 7 7 1	404 259 256 8	35.2000 35.1000 35.0000 34.9000	35.5000 35.7000 35.8000 35.9000	161 60 111 285	1 1 1 4
INTERBUD	2,0200	10:10	409	2.02	1.00 %	229	1.9100	2.0000	797	0	1	[+]
ITB	2.02 2.02	1.8200 2.2200	13:28 13:28 10:43 09:42	24992 8 300 45	2,0000 2,0000 1,9750 2,0000	1 1 1 2	264 550 105 677	1.8850 1.8800 1.8450 1.8100	2.0200 2.0400 2.0500 2.0600	175 2584 2000 97	1 2 1 1
INTERCARS	539,0000	17:00	4	537.00	0.00 %	3	535.0000	539.0000	300	2	1 277	[+]
CAR	534.00 543.00	483.5000 590.0000	17:00 17:00 17:00 17:00	4 24 5 2	539,0000 539,0000 539,0000 539,0000	2 1 7 15	14 1 89 233	534.0000 533.0000 532.0000 531.0000	540.0000 543.0000 546.0000 550.0000	176 15 20 27	4 1 1 3
INTERSPPL	0,4670	16:44	4500	0.45	-0.64 %	3128	0.4440	0.4700	6080	36	16	[+]
IPO	0.44 0.49	0.4050 0.4950	16:21 16:21 16:21 16:07	210 11284 1257 121	0,4700 0,4520 0,4520 0,4680	4 3 1 1	8127 23844 33 1551	0.4410 0.4400 0.4340 0.4320	0.4760 0.4770 0.4780 0.4800	210 569 41400 6835	3 1 2 1
INTROL	7,4600	15:34	75	7.24	3.04 %	58	7.4600	7.4800	503	2	17	[+]
INL	7.24 7.48	6.5200 7.9600	15:33 14:37 14:37 14:14	3 3 100 20	7,4800 7,4800 7,4600 7,4600	1 1 1 1	140 1000 200 250	7.4400 7.4000 7.3600 7.2800	7.5000 7.5200 7.5400 7.5600	547 566 250 323	2 3 1 3
IPOPEMA	3,7500	16:28	99	3.89	-3.60 %	401	3.7500	3.8800	500	2	7	[+]
IPE	3.58 3.89	3.5100 4.2700	16:28 16:16 15:20 15:20	230 316 740 139	3,8000 3,8000 3,8000 3,8000	1 1 1 1	891 3 1550 4	3.7300 3.5700 3.5600 3.5100	3.8900 3.9000 3.9500 3.9700	1971 857 355 401	1 3 1 2
IZOLACJA	4,2000	17:00	2	3.90	6.60 %	100	3.9100	4.2000	523	5	20	[+]
IZO	3.90 4.21	3.5100 4.2900	15:48 15:46 15:29 15:23	10 10 66 500	4,1800 4,0200 4,2000 4,1800	2 1 1 1	430 240 37 792	3.9000 3.8800 3.8600 3.8100	4.2100 4.2400 4.3000 4.3500	1589 325 40 1500	1 1 1 1
IZOSTAL	3,1900	16:43	29	3.16	0.95 %	3404	3.1600	3.1900	1482	61	191	[+]
IZS	3.08 3.20	2.8500 3.4700	16:36 16:01 16:00 15:39	7 5 10 5	3,1900 3,1600 3,1900 3,2000	3 1 1 2	1900 1000 850 2300	3.1500 3.1400 3.1300 3.1200	3.2000 3.2100 3.2200 3.2300	1495 2000 2300 1800	3 2 3 3
JRHOLDING	4,6900	17:00	558	4.90	-4.29 %	1000	4.6900	4.7800	510	25	121	[+]
JRH	4.69 4.90	4.4100 5.3800	17:00 17:00 17:00 17:00	3781 100 200 215	4,6900 4,6900 4,6900 4,6900	1 1 1 1	65 10 433 3	4.6500 4.6300 4.6000 4.5500	4.8000 4.8800 4.9000 4.9400	3645 392 1833 1	2 1 4 1
JSW	21,4200	17:00	100	21.99	-2.24 %	444	21.4100	21.4200	155	342	7 361	[+]
JSW	21.30 22.01	19.7950 24.1800	17:00 17:00 17:00 17:00	100 36 173 84	21,4200 21,4200 21,4200 21,4200	6 1 1 2	845 1644 2 102	21.4000 21.3900 21.3800 21.3700	21.4400 21.4500 21.4600 21.4700	638 260 656 10	2 2 3 3
JWWINVEST	3,0700	11:33	30	3.00	2.33 %	12	3.0600	3.0800	20	0	0	[+]
JWW	3.00 3.07	2.7000 3.3000	11:32 11:25 11:25 09:22	20 78 10 10	3,0700 3,0600 3,0600 3,0600	1 1 2 1	100 100 715 100	3.0000 2.9900 2.9800 2.9600	3.0900 3.1000 3.1100 3.1200	20 100 50 70	1 3 1 2
KCI	0,9080	16:00	22	0.90	-0.44 %	1800	0.8920	0.9080	7178	42	37	[+]
KCI	0.89 0.91	0.8100 0.9900	16:00 16:00 16:00 15:25	260 144 286 2000	0,8940 0,8920 0,8920 0,8920	2 3 2 2	2457 9315 1032 5777	0.8900 0.8880 0.8840 0.8820	0.9120 0.9140 0.9160 0.9180	5000 2640 1270 5000	1 1 2 1
KERNEL	21,0000	17:00	16	21.00	0.24 %	47	21.0000	21.0000	4627	11	227	[+]
KER	20.85 21.40	18.9000 23.1000	16:40 16:38 15:51 15:51	200 245 111 89	21,0000 21,0000 21,0000 21,0000	1 1 2 5	485 120 754 2356	20.9500 20.9000 20.8500 20.8000	21.0500 21.2000 21.2500 21.3000	5673 921 1676 4436	1 2 3 2
KETY	916,0000	17:00	4	936.00	-1.93 %	5	916.0000	922.0000	141	29	26 692	[+]
KTY	913.00 942.00	842.5000 1029.0000	17:00 17:00 17:00 17:00	3 1 2 8	916,0000 916,0000 916,0000 916,0000	2 2 3 3	36 6 48 7	915.5000 914.5000 914.0000 913.5000	922.5000 923.0000 923.5000 924.5000	76 52 6 112	2 1 2 3
KGHM	259,6000	17:03	5	256.00	2.33 %	7792	259.6000	259.8000	9940	1 055	274 794	[+]
KGH	255.90 264.80	230.4000 281.6000	17:03 17:03 17:03 17:02	22 421 10 100	259,6000 259,6000 259,6000 259,6000	1 1 5 1	364 9000 3369 10	259.5000 259.1000 259.0000 258.9000	259.9000 260.0000 260.1000 260.2000	391 2863 8444 1225	1 9 3 3
KGL	11,3000	09:00	1	11.30	0.89 %	105	10.9000	11.2000	713	0	0	[+]
KGL	11.30 11.30	10.2000 12.4000	15:53 13:43 10:26 09:58	2 100 200 500	11,2000 11,1000 11,1000 11,1000	1 2 1 1	142 109 8 20	10.4000 10.2000 10.1000 10.0000	11.3000 12.0000 12.4000 12.5000	286 201 171 345	2 3 1 3
KINOPOL	21,1000	17:00	2	20.50	2.93 %	850	20.9000	21.1000	871	14	287	[+]
KPL	20.50 21.10	18.4500 22.5000	16:45 16:36 16:28 16:28	500 3 95 965	21,1000 21,0000 21,0000 21,0000	1 2 4 2	491 484 1132 1000	20.7000 20.6000 20.5000 20.4000	21.2000 21.3000 21.4000 21.5000	1097 1206 1100 772	3 3 3 3
KOGENERA	62,5000	17:04	50	62.00	-0.79 %	50	62.5000	62.6000	400	6	354	[+]
KGN	61.40 62.70	55.8000 68.2000	17:03 17:02 17:00 17:00	50 150 60 200	62,5000 62,5000 62,5000 62,5000	1 1 1 3	31 50 31 102	61.7000 61.6000 61.5000 61.4000	62.9000 63.0000 63.2000 63.3000	15 1088 345 132	2 2 2 1
KOMPAP	23,4000	15:13	200	23.20	0.00 %	308	23.2000	24.0000	320	1	23	[+]
KMP	23.20 24.80	21.0000 25.4000	11:46 11:11 09:49 09:49	46 320 28 46	23,2000 24,0000 24,8000 24,8000	2 1 1 0	1130 10 250 0	23.0000 22.0000 20.2000 0.0000	24.8000 25.0000 25.2000 25.4000	352 678 499 50	1 3 2 1
KOMPUTRON	6,8400	17:00	65	6.80	-1.44 %	100	6.7800	6.8400	1506	3	20	[+]
KOM	6.78 6.92	6.1200 7.4800	16:22 16:00 15:08 14:01	5 600 1 15	6,8600 6,7800 6,8600 6,8600	1 1 5 2	2 2 714 6	6.7400 6.7200 6.7000 6.6800	6.8600 6.8800 6.9000 6.9200	472 59 124 1424	2 1 2 3
KPPD	20,0000	14:30	8	20.80	-3.85 %	5	19.8000	20.4000	49	1	11	[+]
KPD	20.00 20.80	18.8000 22.8000	14:10 14:10 14:10 14:10	147 1 100 30	20,0000 20,0000 20,0000 20,2000	1 1 1 1	390 30 40 1	19.7000 19.0000 16.3000 15.0000	20.6000 24.0000 24.8000 26.4000	370 25 65 109	1 1 1 3
KRAKCHEM	0,4410	17:00	23	0.46	-5.77 %	3814	0.4260	0.4410	1753	83	36	[+]
KCH	0.42 0.47	0.4100 0.5000	16:48 16:48 16:48 16:48	1826 1200 1000 1164	0,4260 0,4270 0,4280 0,4280	1 2 7 3	3292 8190 11603 6100	0.4250 0.4210 0.4200 0.4100	0.4440 0.4470 0.4510 0.4520	1000 1000 2222 2328	1 1 1 2
KRKA	834,0000	15:13	1	860.00	2.21 %	15	816.0000	832.0000	2	0	86	[+]
KRK	810.00 860.00	774.0000 946.0000	15:11 13:57 13:54 13:45	1 33 3 5	834,0000 824,0000 834,0000 834,0000	1 3 1 1	40 7 15 3	812.0000 810.0000 804.0000 802.0000	850.0000 860.0000 866.0000 870.0000	1 1 17 7	1 1 3 1
KRUK	479,9000	17:02	21	466.00	2.32 %	10	479.8000	479.9000	10	83	39 239	[+]
KRU	459.30 480.80	419.4000 512.6000	17:02 17:01 17:00 17:00	19 65 1 19	479,9000 479,9000 479,9000 479,9000	2 2 2 2	53 13 20 53	479.2000 479.1000 478.4000 478.2000	480.2000 480.3000 480.4000 480.6000	5 1046 48 5	2 4 1 1
KRVITAMIN	10,2500	15:42	470	10.25	0.00 %	134	10.2500	10.3000	338	16	164	[+]
KVT	10.20 10.25	9.2400 11.2500	15:42 10:53 10:46 10:38	1396 198 600 180	10,2500 10,2000 10,2000 10,2000	2 2 2 1	17964 6 3 2	10.2000 10.1500 10.1000 10.0500	10.3500 10.4000 10.4500 10.5000	1549 3728 752 1724	3 1 2 7
KSGAGRO	3,9600	17:00	2	4.00	-1.00 %	5	3.8300	3.9600	362	11	43	[+]
KSG	3.72 4.00	3.6000 4.4000	17:00 16:49 16:47 16:47	10 5 250 210	3,9600 3,9700 3,8200 3,8200	1 2 1 1	750 900 500 5	3.8200 3.8000 3.7800 3.7500	3.9700 3.9900 4.0000 4.0100	130 300 1324 500	1 1 3 1
LARQ	1,7100	16:09	1000	1.78	0.59 %	1312	1.7000	1.7650	286	3	5	[+]
LRQ	1.71 1.78	1.6000 1.9500	12:09 11:55 11:54 11:54	596 404 596 404	1,7100 1,7100 1,7100 1,7100	1 1 1 3	1531 2000 5000 7277	1.6850 1.6650 1.6600 1.6500	1.7700 1.7750 1.8350 1.8400	651 1000 986 314	1 1 1 1
LENA	2,6400	14:24	273	2.59	1.54 %	100	2.6300	2.6400	1727	8	22	[+]
LEN	2.59 2.64	2.3400 2.8400	14:24 14:24 11:45 11:45	540 423 11 27	2,6400 2,6400 2,6400 2,6300	3 2 3 6	2284 1533 1286 2654	2.6200 2.6000 2.5900 2.5800	2.6500 2.6600 2.6800 2.6900	2987 1000 3358 12000	2 1 3 2
LENTEX	6,8000	15:40	573	6.76	-2.86 %	3	6.7800	6.8800	3	2	13	[+]
LTX	6.76 6.80	6.1000 7.4200	15:40 15:40 12:00 12:00	3 3 300 500	6,8000 6,8000 6,8000 6,8000	2 3 1 2	269 59 50 950	6.7600 6.7400 6.7200 6.7000	6.9400 6.9600 6.9800 7.0000	99 859 75 500	2 1 1 1
LESS	0,2220	17:00	2	0.22	0.91 %	100	0.2110	0.2220	3998	89	20	[+]
LES	0.21 0.23	0.1980 0.2420	16:49 16:49 16:49 16:49	253 1114 8886 50	0,2070 0,2100 0,2100 0,2100	2 1 2 1	580 1539 9046 3333	0.2080 0.2070 0.2060 0.2040	0.2230 0.2260 0.2270 0.2280	4577 100 100 1942	1 1 1 3
LIBET	1,5050	09:12	10	1.51	0.33 %	2026	1.4600	1.5000	3000	0	0	[+]
LBT	1.51 1.51	1.3550 1.6550	09:12 09:12 09:12 09:00	10 10 10 10	1,5050 1,5050 1,5050 1,5050	1 1 1 1	1 10000 6700 1780	1.4300 1.4250 1.4200 1.4100	1.5050 1.5100 1.5250 1.5350	1548 5251 9015 766	2 2 3 1
LOKUM	22,0000	15:37	2	21.70	1.38 %	98	21.5000	22.0000	97	1	21	[+]
LKD	21.30 22.00	19.5500 23.8000	11:47 10:21 10:21 10:19	5 343 34 135	21,3000 21,9000 21,9000 21,8000	1 1 1 2	200 107 24 134	21.4000 21.3000 21.2000 21.1000	22.1000 22.3000 22.4000 22.5000	13 100 20 250	1 1 1 1
LPP	21 010,0000	17:02	2	20,450.00	3.14 %	3	21000.0000	21010.0000	44	9	187 296	[+]
LPP	20,400.00 21,080.00	18405.0000 22490.0000	17:00 17:00 17:00 17:00	3 2 2 2	21 010,0000 21 010,0000 21 010,0000 21 010,0000	1 5 1 1	2 13 2 14	20960.0000 20860.0000 20850.0000 20830.0000	21020.0000 21040.0000 21050.0000 21060.0000	68 45 35 34	5 3 3 2
LSISOFT	29,6000	16:28	7	29.20	0.00 %	83	29.4000	29.8000	1674	0	12	[+]
LSI	29.00 29.60	26.4000 32.0000	16:17 12:56 12:56 12:56	20 99 300 1	29,2000 29,0000 29,2000 29,2000	3 3 1 1	170 350 47 200	29.2000 29.0000 28.8000 28.2000	30.0000 31.2000 31.4000 31.6000	870 40 70 1800	4 1 1 1
LUBAWA	7,4900	17:03	1985	7.56	-0.93 %	1530	7.4800	7.4900	2015	980	7 254	[+]
LBW	7.25 7.61	6.8050 8.3150	17:03 17:03 17:00 17:00	792 830 150 590	7,4900 7,4900 7,4900 7,4900	4 3 1 3	5236 813 105 71	7.4500 7.4400 7.4350 7.4300	7.4950 7.5000 7.5100 7.5200	196 19142 8894 300	2 16 5 1
MABION	7,0500	17:03	27	7.10	-0.98 %	446	7.0500	7.0900	255	51	360	[+]
MAB	7.01 7.12	6.3900 7.8100	17:03 17:02 17:00 17:00	38 862 100 2	7,0500 7,0500 7,0500 7,0500	1 4 4 10	2 1528 1306 2780	7.0400 7.0300 7.0200 7.0100	7.1000 7.1200 7.1500 7.1600	6437 2101 102 2	7 3 2 1
MAKARONPL	22,0500	16:38	9	22.30	-1.12 %	49	22.0500	22.2000	76	2	40	[+]
MAK	22.05 22.30	20.1000 24.5000	16:38 16:38 16:33 16:33	1 20 10 20	22,0500 22,1000 22,2500 22,2000	4 2 2 3	49 68 2 22	22.0000 21.9500 21.9000 21.8500	22.2500 22.3000 22.3500 22.4000	543 304 20 2686	1 3 1 1
MANGATA	60,6000	17:04	34	61.60	-1.94 %	2	60.0000	60.6000	178	2	149	[+]
MGT	59.00 61.60	55.6000 67.6000	16:14 16:04 16:03 15:03	25 1 1 1	60,6000 60,6000 60,6000 60,0000	5 6 1 3	222 242 1 145	59.8000 59.6000 59.2000 59.0000	60.8000 61.0000 61.2000 61.4000	1 24 9 39	1 1 1 2
MARVIPOL	8,5000	16:28	127	8.56	0.47 %	473	8.5000	8.5200	196	2	16	[+]
MVP	8.48 8.56	7.7200 9.4000	16:25 15:55 15:10 14:06	24 100 56 20	8,5200 8,5200 8,5000 8,5000	1 3 1 1	500 553 135 140	8.4800 8.4600 8.4400 8.4200	8.5400 8.5600 8.6000 8.6200	400 882 972 160	1 1 3 1
MAXCOM	4,5600	17:00	2	4.57	-0.44 %	20	4.5100	4.5600	1841	1	3	[+]
MXC	4.55 4.57	4.1200 5.0200	16:08 16:07 16:07 15:11	447 3 220 3	4,5500 4,5500 4,5500 4,5600	1 1 1 1	2000 6500 1000 206	4.5000 4.4500 4.4000 4.3800	4.5700 4.5800 4.5900 4.6000	639 5831 1000 3980	2 3 2 1
MBANK	1 011,5000	17:00	29	1,026.00	-0.83 %	113	1011.0000	1011.5000	77	41	42 089	[+]
MBK	1,005.00 1,029.00	923.4000 1128.5000	17:00 17:00 17:00 17:00	140 22 107 2	1 011,5000 1 011,5000 1 011,5000 1 011,5000	1 2 3 2	1 155 226 14	1010.5000 1010.0000 1009.5000 1009.0000	1012.5000 1013.5000 1014.0000 1014.5000	20 69 183 332	2 2 2 2
MBWS	11,5500	14:50	50	0.00	0.00 %	250	10.4000	11.6500	70	0	0	[+]
MBW	0.00 0.00	10.4000 12.7000	09:11 14:54 09:01 09:02	60 10 2 2	11,5000 11,7000 12,5000 12,5000	1 0 0 0	6 0 0 0	10.0000 0.0000 0.0000 0.0000	11.7000 12.5000 13.0000 14.9000	302 96 16 200	1 1 1 1
MCI	27,9000	16:41	100	28.00	-1.06 %	425	27.8000	28.0000	2000	4	121	[+]
MCI	27.90 28.30	25.2000 30.8000	15:55 15:54 15:54 15:54	354 500 80 49	28,0000 28,0000 28,0000 28,0000	4 3 2 3	440 154 102 400	27.7000 27.6000 27.5000 27.4000	28.1000 28.3000 28.4000 28.5000	100 426 620 1322	1 1 5 3
MDIENERGIA	0,8680	15:30	297	0.84	0.93 %	345	0.8500	0.8680	7941	3	3	[+]
MDI	0.84 0.87	0.7600 0.9280	15:30 15:18 14:26 14:09	3 1000 12 655	0,8680 0,8500 0,8680 0,8500	1 2 1 1	388 1924 40 33	0.8440 0.8380 0.8280 0.8220	0.8800 0.8820 0.8880 0.8900	3567 42 42 1000	4 1 1 1
MEDICALG	32,7500	17:00	49	33.50	-2.09 %	50	32.7000	32.7500	257	21	673	[+]
MDG	32.50 33.50	30.1500 36.8500	17:00 17:00 17:00 17:00	100 114 37 125	32,7500 32,7500 32,7500 32,7500	1 1 3 4	65 75 400 253	32.6000 32.5500 32.5000 32.4500	32.8000 32.9000 32.9500 33.0000	61 200 201 250	1 3 2 1
MEDINICE	15,9800	16:48	480	15.48	3.63 %	45	15.7400	15.9400	157	27	417	[+]
ICE	15.24 16.10	13.9400 17.0200	16:48 16:44 16:41 16:41	20 10 126 300	15,9800 15,9800 15,7000 15,7200	1 1 1 1	311 397 1000 1000	15.7000 15.6800 15.6400 15.6200	15.9800 16.0000 16.0600 16.0800	134 441 200 150	1 1 1 1
MENNICA	49,9000	17:03	41	52.00	4.18 %	30	49.9000	50.0000	207	21	1 040	[+]
MNC	47.70 52.00	46.8000 57.2000	17:01 17:01 17:01 17:00	59 41 100 11	49,9000 49,9000 49,9000 49,9000	2 1 1 1	1513 82 67 40	48.8000 48.4000 48.0000 47.6000	50.6000 51.0000 51.4000 51.6000	248 365 49 110	2 4 2 2
MERCATOR	37,8000	17:00	13	38.10	-0.79 %	47	37.5500	37.8000	687	11	432	[+]
MRC	37.15 38.25	34.3000 41.9000	17:00 17:00 16:33 16:32	43 22 28 14	37,8000 37,8000 37,8000 37,8000	1 2 2 4	100 142 628 126	37.5000 37.4500 37.4000 37.3500	37.8500 37.9000 37.9500 38.0000	100 99 45 92	1 1 1 5
MERCOR	20,6000	17:00	132	20.40	0.98 %	676	20.5000	20.6000	1001	12	243	[+]
MCR	20.10 21.10	18.4000 22.4000	17:00 17:00 17:00 17:00	79 161 50 1250	20,6000 20,6000 20,6000 20,6000	6 4 6 7	350 324 615 641	20.4000 20.3000 20.2000 20.1000	20.7000 20.8000 20.9000 21.0000	973 555 594 1050	6 3 4 2
MEXPOLSKA	3,5200	17:00	2	3.55	-0.28 %	176	3.4500	3.5200	998	0	0	[+]
MEX	3.41 3.55	3.2000 3.9000	16:17 11:02 09:13 09:13	100 4 19 6	3,4500 3,5300 3,4100 3,4100	2 1 1 1	1230 4 30 1000	3.4000 3.3800 3.3700 3.3000	3.5300 3.5400 3.6300 3.6500	1434 242 64 5205	1 1 1 2
MFO	36,2000	16:44	35	36.20	2.55 %	100	35.8000	36.4000	1	1	21	[+]
MFO	35.60 36.20	32.6000 39.8000	16:44 14:35 12:36 12:36	5 14 9 1	36,2000 35,7000 35,6000 35,7000	1 2 1 2	186 117 189 120	35.7000 35.5000 35.3000 35.2000	36.5000 36.7000 36.8000 37.0000	274 144 161 277	1 2 2 4
MILKILAND	1,8650	17:00	1000	1.93	-3.87 %	2000	1.8450	1.8650	2028	123	230	[+]
MLK	1.82 1.93	1.7350 2.1100	17:00 17:00 17:00 16:38	666 335 999 983	1,8650 1,8650 1,8650 1,8400	3 1 4 5	10142 12 9500 11170	1.8400 1.8350 1.8300 1.8200	1.8700 1.8750 1.8800 1.8900	2721 2000 2465 3211	1 1 1 3
MILLENNIUM	15,9700	17:00	2966	15.95	0.50 %	1088	15.9100	15.9700	5171	804	12 815	[+]
MIL	15.82 16.05	14.3600 17.5400	17:00 17:00 17:00 17:00	666 1455 4969 2315	15,9700 15,9700 15,9700 15,9700	2 3 2 2	1630 2322 891 16	15.8900 15.8800 15.8700 15.8600	15.9900 16.0000 16.0100 16.0300	163 13625 3301 5178	2 7 2 2
MIRACULUM	0,6700	17:00	1656	0.68	1.52 %	2253	0.6660	0.6800	27	16	11	[+]
MIR	0.67 0.70	0.6160 0.7520	14:29 12:15 11:51 11:35	30 500 26 100	0,6680 0,6900 0,6680 0,6900	1 3 4 1	4000 9530 8986 4000	0.6540 0.6520 0.6500 0.6300	0.6900 0.6920 0.6960 0.6980	2100 3500 1890 3360	1 1 1 2
MIRBUD	14,1200	17:00	5	14.29	-0.28 %	108	14.1200	14.1800	9	89	1 269	[+]
MRB	14.08 14.30	12.8700 15.7100	17:00 17:00 17:00 17:00	39 100 328 51	14,1200 14,1200 14,1200 14,1200	2 1 3 2	25154 200 803 60075	14.1000 14.0900 14.0800 14.0700	14.1900 14.2000 14.2400 14.2500	548 589 125 781	2 3 1 2
MLPGROUP	95,2000	17:00	62	95.00	0.42 %	127	95.2000	96.0000	20	26	2 510	[+]
MLG	95.00 98.00	85.6000 104.5000	17:00 17:00 17:00 16:48	30 25 6 40	95,2000 95,2000 95,2000 96,0000	2 1 1 2	1100 12 3 8	95.0000 94.2000 93.2000 93.0000	97.0000 97.4000 97.8000 98.0000	64 210 37 105	2 1 1 7
MLSYSTEM	15,0000	17:00	399	15.00	0.00 %	110	14.9800	15.0000	200	17	260	[+]
MLS	15.00 15.18	13.5000 16.5000	17:00 17:00 16:41 16:41	144 356 427 26	15,0000 15,0000 15,0800 15,0800	1 3 4 1	14 1224 1444 1	14.9600 14.9200 14.9000 14.8800	15.0800 15.1000 15.1200 15.1400	870 662 150 156	2 3 1 1
MOBRUK	316,0000	17:00	20	316.50	-0.16 %	250	316.0000	318.0000	18	3	837	[+]
MBR	311.50 318.50	285.0000 348.0000	17:00 17:00 17:00 17:00	10 9 10 9	316,0000 316,0000 316,0000 316,0000	1 2 2 1	2 286 38 12	315.5000 315.0000 314.5000 314.0000	318.5000 319.0000 319.5000 320.0000	72 282 147 123	1 15 6 15
MOJ	1,7900	17:01	100	1.47	21.77 %	197	1.7700	1.7900	567	51	82	[+]
MOJ	1.47 1.79	1.6000 1.9400	17:00 17:00 16:35 16:35	15 10 930 1570	1,7900 1,7900 1,7700 1,7700	1 1 1 1	402 7302 196 881	1.7600 1.7000 1.6700 1.6600	1.8000 1.8300 1.8800 1.9000	5650 383 700 40	2 1 2 1
MOL	31,7000	17:00	3	31.50	0.13 %	238	31.3200	31.7000	24	3	85	[+]
MOL	31.32 31.84	28.3600 34.6400	16:47 16:47 16:47 16:47	1 434 26 40	31,3200 31,3200 31,3400 31,4000	1 1 4 1	21 210 822 31	31.1600 31.1000 31.0000 30.9000	31.7400 32.8600 33.0000 33.5000	46 470 685 156	1 1 3 2
MOLECURE	6,8500	17:00	123	6.98	-1.86 %	1500	6.7600	6.8500	669	21	142	[+]
MOC	6.60 7.00	6.2900 7.6700	17:00 17:00 16:44 16:44	77 250 169 9	6,8500 6,8500 6,8500 6,8400	2 1 2 2	95 5 255 305	6.7300 6.7100 6.7000 6.6600	6.8900 6.9000 6.9500 6.9700	803 1898 455 150	2 3 1 1
MONNARI	6,1000	16:39	126	6.10	0.00 %	67	6.0000	6.1000	2895	23	142	[+]
MON	5.94 6.24	5.5000 6.7000	16:39 16:10 15:21 15:21	874 10 851 1547	6,1000 6,1600 6,0000 6,0000	1 2 1 2	284 425 500 1316	5.9400 5.9200 5.9000 5.8400	6.1600 6.1800 6.2000 6.2600	889 2000 3433 330	1 1 2 1
MOSTALPLC	14,2000	16:18	103	14.00	1.43 %	111	14.0000	14.2000	788	6	88	[+]
MSP	13.60 14.60	12.6000 15.4000	15:08 15:06 14:28 12:00	32 175 100 500	14,2000 14,2000 14,2000 14,0500	2 1 1 1	201 51 111 111	13.9500 13.9000 13.8500 13.8000	14.2500 14.3000 14.4000 14.5000	1278 97 240 110	3 2 1 1
MOSTALWAR	8,0000	17:02	300	7.52	5.54 %	1200	8.0000	8.0600	500	127	1 044	[+]
MSW	7.52 8.60	7.4400 9.0800	17:00 17:00 17:00 17:00	11 5 40 2	8,0000 8,0000 8,0000 8,0000	1 1 2 2	300 500 311 1211	7.9800 7.9600 7.9400 7.9200	8.0800 8.1000 8.1400 8.1600	1000 500 1167 4000	2 1 4 1
MOSTALZAB	6,4900	17:00	50	6.48	-0.31 %	1	6.4800	6.4900	115	15	99	[+]
MSZ	6.48 6.57	5.8400 7.1200	16:46 16:46 16:46 16:46	99 100 100 1442	6,4800 6,4800 6,4800 6,4800	4 2 1 1	610 600 1200 84	6.4700 6.4600 6.4500 6.4400	6.5200 6.5600 6.5700 6.5800	182 1349 10776 2632	1 2 3 2
MOVIEGAMES	8,8000	17:00	15	9.03	-4.03 %	470	8.7000	8.8000	111	13	111	[+]
MOV	8.60 9.11	8.1300 9.9300	17:00 17:00 17:00 16:49	24 2 24 1	8,8000 8,8000 8,8000 8,7900	2 1 3 1	62 124 390 8	8.6500 8.6200 8.6000 8.5800	8.8800 8.8900 8.9000 8.9800	10 200 300 260	1 1 2 1
MURAPOL	37,6000	17:00	37	37.90	-0.13 %	905	37.4000	37.6000	431	25	920	[+]
MUR	36.65 37.90	34.1500 41.6500	17:00 17:00 16:49 16:49	7 2 12 4	37,6000 37,6000 37,3000 37,4000	2 2 1 2	2010 1500 346 815	37.3000 37.2000 37.1500 37.1000	37.6500 37.7000 37.9000 37.9500	38 519 164 100	2 4 3 1
MUZA	7,9200	09:17	2	7.92	-2.22 %	493	7.9200	8.2800	906	0	0	[+]
MZA	7.92 7.92	7.1400 8.7000	09:00 15:50 14:07 13:01	5 150 92 170	7,9200 8,1000 7,9200 7,9200	2 1 1 1	1950 2 80 8	7.9000 7.8000 7.3000 7.0000	9.0000 9.9000 11.2000 11.9000	1656 111 200 84	1 1 1 1
MWTRADE	2,9400	09:40	2	2.94	0.00 %	405	2.7400	2.9400	503	0	0	[+]
MWT	2.94 2.94	2.6600 3.2200	17:00 14:26 10:50 17:00	1 4000 2 50	2,9400 2,7600 2,9600 2,9800	3 2 1 0	1220 1001 300 0	2.7000 2.6800 2.6400 0.0000	3.1000 3.3600 3.3800 3.4000	1000 1298 200 1938	1 1 1 3
NANOGROUP	2,6300	16:38	8	2.63	0.38 %	313	2.6000	2.6300	2992	37	97	[+]
NNG	2.59 2.69	2.3650 2.8850	16:10 16:00 15:56 15:56	5 5 30 670	2,6400 2,6400 2,6400 2,6400	1 2 2 1	1200 9940 9400 2000	2.5900 2.5850 2.5800 2.5650	2.6400 2.6450 2.6500 2.6600	1110 1996 970 1510	2 1 1 2
NEPTIS	13,3000	16:44	7	14.20	-5.67 %	630	13.0000	13.5000	610	1	18	[+]
YAN	13.30 14.20	12.8000 15.6000	16:44 15:13 15:09 15:09	563 1 62 3	13,4000 14,0000 13,6000 13,6000	1 1 1 0	6 500 452 0	12.7000 12.0000 11.0000 0.0000	14.0000 14.2000 14.8000 14.9000	168 113 158 1200	2 1 2 3
NEUCA	803,0000	17:00	1	815.00	-1.71 %	4	803.0000	810.0000	1	0	264	[+]
NEU	803.00 817.00	734.0000 896.0000	17:00 17:00 17:00 17:00	3 3 2 3	803,0000 803,0000 803,0000 803,0000	2 5 9 1	9 47 92 10	802.0000 801.0000 800.0000 799.0000	811.0000 812.0000 813.0000 814.0000	11 2 3 14	2 2 2 2
NEWAG	94,0000	17:00	18	96.40	-2.59 %	50	93.9000	94.0000	136	16	1 489	[+]
NWG	93.40 96.50	86.8000 106.0000	17:00 17:00 17:00 17:00	7 16 4 30	94,0000 94,0000 94,0000 94,0000	1 5 1 2	20 207 95 103	93.7000 93.6000 93.5000 93.4000	94.3000 94.5000 94.6000 94.8000	50 168 132 356	1 1 2 2
NEXITY	1,2300	17:00	1	1.19	3.36 %	765	1.1800	1.2300	499	42	51	[+]
NXG	1.18 1.29	1.0800 1.3000	16:28 16:28 16:28 16:28	435 500 400 2357	1,1800 1,1800 1,1800 1,1800	1 1 2 1	55 500 610 200	1.1700 1.1600 1.1400 1.1300	1.2400 1.2500 1.2700 1.2800	1000 3697 1100 900	1 2 1 1
NOCTILUCA	91,0000	16:46	10	89.80	2.48 %	8	90.6000	90.8000	9	1	110	[+]
NCL	89.80 92.00	81.0000 98.6000	16:46 16:32 16:25 16:01	1 10 9 2	90,0000 91,0000 90,0000 90,0000	1 3 1 1	1 51 11 100	90.0000 89.8000 89.6000 89.4000	91.0000 91.2000 91.6000 91.8000	20 253 936 108	1 1 2 3
NOVAVISGR	0,9420	16:27	468	0.97	-2.89 %	1032	0.9420	0.9590	1010	67	64	[+]
NVG	0.94 0.97	0.8730 1.0640	16:27 16:27 16:21 16:21	20 12 100 400	0,9420 0,9420 0,9450 0,9480	1 1 3 1	500 54 1999 12	0.9400 0.9380 0.9300 0.9250	0.9600 0.9700 0.9750 0.9800	8992 3826 1000 431	1 3 1 1
NOVITA	98,2000	17:00	22	99.00	-0.61 %	72	98.0000	98.2000	148	0	43	[+]
NVT	98.00 99.00	89.2000 108.5000	16:28 12:32 12:00 11:29	11 1 5 170	98,0000 98,2000 98,2000 98,0000	1 2 1 1	1 23 20 14	97.4000 97.0000 96.0000 95.2000	98.8000 99.0000 99.8000 101.0000	6 306 10 10	1 1 1 1
NTCAPITAL	0,4300	16:45	20	0.42	-1.38 %	3000	0.4160	0.4300	10204	177	74	[+]
NTC	0.41 0.44	0.3780 0.4620	15:58 15:57 15:53 15:32	3971 1012 50 155000	0,4100 0,4140 0,4200 0,4160	1 3 1 2	450 5686 500 1300	0.4150 0.4100 0.4010 0.4000	0.4330 0.4340 0.4350 0.4360	500 600 4500 500	1 2 2 1
NTTSYSTEM	8,8800	16:04	5	8.88	0.00 %	674	8.8600	8.8800	576	5	40	[+]
NTT	8.78 8.88	8.0000 9.7600	15:49 15:07 13:45 13:10	200 56 70 15	8,8600 8,8400 8,8800 8,8800	3 1 3 2	217 150 342 340	8.7800 8.7400 8.7200 8.7000	8.9000 8.9600 8.9800 9.0000	550 480 1140 6128	2 2 1 3
ODLEWNIE	9,9200	16:23	5	9.96	-0.40 %	28	9.9200	10.0000	952	5	53	[+]
ODL	9.78 10.20	8.9800 10.9500	16:11 15:39 15:38 15:08	1 667 667 33	10,0000 9,9200 9,9200 9,9200	1 2 1 2	100 672 500 65	9.8000 9.7400 9.7200 9.7000	10.2000 10.2500 10.4000 10.4500	447 738 128 1348	1 2 1 2
ONDE	8,3600	17:03	1100	8.52	-1.88 %	10	8.3500	8.3600	1097	48	402	[+]
OND	8.36 8.56	7.6700 9.3700	17:00 17:00 17:00 17:00	200 2 500 173	8,3600 8,3600 8,3600 8,3600	2 1 3 8	406 177 1015 1388	8.3400 8.3300 8.3200 8.3000	8.3900 8.4000 8.4400 8.4500	1112 127 122 1145	1 1 1 1
ONESANO	0,7960	17:00	4445	0.70	12.43 %	1691	0.7960	0.8180	1200	221	157	[+]
ONO	0.65 0.83	0.6960 0.8480	16:48 16:42 16:35 16:31	800 2200 791 728	0,7920 0,7920 0,8200 0,8200	1 1 2 1	3000 430 1021 2699	0.7940 0.7900 0.7720 0.7700	0.8200 0.8360 0.8380 0.8460	1309 1000 1109 2718	2 1 1 2
OPONEOPL	85,4000	17:00	18	87.00	-1.61 %	30	85.2000	85.6000	96	8	647	[+]
OPN	84.40 87.60	78.4000 95.6000	17:00 17:00 17:00 17:00	68 1 6 1	85,4000 85,4000 85,4000 85,4000	2 1 2 2	51 51 64 126	85.0000 84.6000 84.4000 84.2000	86.0000 86.4000 86.8000 87.0000	100 29 173 121	1 1 4 3
OPTEAM	3,1400	16:14	125	3.16	0.00 %	1767	3.1400	3.2000	5418	2	5	[+]
OPM	3.14 3.16	2.8600 3.4600	13:59 11:16 10:05 10:05	500 395 187 293	3,1400 3,1400 3,1400 3,1600	3 2 1 1	1180 2920 2000 190	3.1000 3.0600 2.9200 2.9000	3.3000 3.3600 3.3800 3.4400	876 651 624 33	4 2 2 1
ORANGEPL	9,6360	17:02	552	9.65	0.37 %	5869	9.6000	9.6360	2262	943	9 063	[+]
OPL	9.54 9.69	8.6880 10.6150	17:00 17:00 17:00 17:00	536 35 2010 239	9,6360 9,6360 9,6360 9,6360	2 1 3 4	2261 623 2757 327	9.5920 9.5880 9.5840 9.5800	9.6400 9.6440 9.6500 9.6600	4590 469 5947 469	2 2 3 2
ORCOGROUP	4,4800	16:27	2	4.10	9.27 %	4936	4.0000	4.4800	542	1	3	[+]
OPG	4.00 4.48	3.7000 4.5000	16:27 16:27 10:09 10:09	95 3 627 73	4,4800 4,4800 4,0000 4,1000	1 2 1 1	30 20353 20 202	3.7600 3.6400 3.5000 3.0600	4.5000 4.6000 4.6400 4.6600	713 11000 164 419	1 1 1 1
OTLOG	10,2200	16:29	36	10.36	-1.73 %	100	10.2400	10.2800	34	5	56	[+]
OTS	10.20 10.42	9.3300 11.3800	16:29 16:00 16:00 15:53	30 156 142 500	10,2400 10,2200 10,2400 10,3000	3 2 1 1	688 418 2 2	10.2200 10.2000 10.1800 10.1600	10.3000 10.4800 10.5000 10.5200	796 145 29 2	2 2 2 1
OTMUCHOW	4,6600	09:00	1	4.66	3.56 %	6	4.2200	4.5100	1663	0	0	[+]
OTM	4.66 4.66	4.2000 5.1200	11:10 09:02 09:00 13:05	1 35 15 780	4,5000 4,6600 4,6600 4,3800	1 1 1 1	5 4 5 962	4.1800 4.1000 4.0000 3.7500	4.5900 4.6000 4.6600 4.7000	30 155 448 730	1 1 1 3
PANOVA	15,6000	12:34	33	15.60	0.00 %	803	15.5000	15.6000	119	1	12	[+]
NVA	15.50 15.60	14.0500 17.1500	12:33 11:51 11:45 10:44	33 1 5 152	15,5000 15,5000 15,5000 15,5000	1 4 1 3	160 712 250 512	15.4500 15.4000 15.3500 15.3000	15.8000 15.9000 15.9500 16.0000	297 135 115 1190	1 1 1 1
PASSUS	92,0000	17:00	15	92.80	-0.43 %	100	91.2000	92.0000	322	1	105	[+]
PAS	91.00 93.60	83.6000 102.0000	17:00 16:44 16:44 16:44	15 140 1 16	92,0000 91,0000 91,0000 91,2000	1 1 2 2	643 23 150 17	91.0000 90.8000 90.2000 90.0000	92.8000 93.0000 93.6000 93.8000	21 100 26 110	2 2 2 2
PATENTUS	3,2400	16:29	2	3.16	0.93 %	37	3.1000	3.2400	458	3	8	[+]
PAT	3.11 3.24	2.8500 3.4700	16:23 16:23 15:52 15:52	66 46 2 387	3,1100 3,1100 3,2200 3,1100	1 1 1 2	201 800 385 602	3.0900 3.0800 3.0700 3.0600	3.2500 3.2600 3.2700 3.2900	5000 300 378 380	1 1 1 1
PCCEXOL	2,2300	17:00	5	2.20	0.00 %	2012	2.2100	2.2300	3009	35	78	[+]
PCX	2.17 2.25	1.9800 2.4200	16:43 16:43 16:43 16:43	1000 1000 1250 600	2,2200 2,2200 2,2200 2,2200	6 3 11 5	5331 3984 13439 25269	2.2000 2.1900 2.1800 2.1700	2.2400 2.2500 2.2600 2.2700	500 1622 1950 1842	2 6 4 6
PCCROKITA	62,3000	17:00	66	62.90	-0.80 %	71	62.3000	62.5000	506	5	318	[+]
PCR	62.30 62.90	56.7000 69.1000	17:00 17:00 17:00 17:00	4 25 25 40	62,3000 62,3000 62,3000 62,3000	5 6 23 3	306 221 3017 185	62.2000 62.1000 62.0000 61.9000	62.6000 62.7000 62.8000 62.9000	677 743 601 1131	2 4 2 12
PCFGROUP	2,9200	17:01	430	2.98	-2.18 %	1095	2.9200	2.9400	74	92	268	[+]
PCF	2.82 3.00	2.6850 3.2750	17:00 17:00 17:00 17:00	104 10 57 1838	2,9200 2,9200 2,9200 2,9200	1 1 4 1	511 511 19725 511	2.9100 2.9050 2.9000 2.8700	2.9450 2.9600 2.9650 2.9700	1450 236 1662 4993	2 1 2 1
PEKABEX	11,3500	17:00	3	10.95	5.09 %	1	11.2500	11.3500	98	47	524	[+]
PBX	10.85 11.70	9.8600 12.0000	17:00 16:49 16:49 16:49	179 664 5 1	11,3500 11,3000 11,4000 11,4500	1 2 1 2	52 510 385 1000	11.2000 11.1500 11.1000 11.0500	11.6000 11.6500 11.7000 11.7500	5 1 217 392	1 1 2 3
PEKAO	203,8000	17:00	93	209.30	-2.30 %	8602	203.7000	203.8000	12893	1 126	229 975	[+]
PEO	201.60 210.00	188.4000 230.2000	17:00 17:00 17:00 17:00	542 1947 850 1419	203,8000 203,8000 203,8000 203,8000	4 3 3 3	4825 1434 711 7980	203.6000 203.5000 203.4000 203.3000	203.9000 204.0000 204.1000 204.2000	1041 500 2202 1321	1 1 2 2
PEPCO	27,6200	17:03	11	30.00	-4.69 %	30876	27.6200	27.6700	2611	2 455	71 632	[+]
PCO	27.41 30.49	27.0000 33.0000	17:01 17:01 17:01 17:00	50 24 72 50	27,6200 27,6200 27,6200 27,6200	3 3 8 3	3039 19168 2711 539	27.6100 27.6000 27.5800 27.5700	27.6800 27.7000 27.7500 27.7600	15 200 456 239	1 1 1 1
PEPEES	0,9050	17:00	595	0.91	-2.69 %	376	0.9000	0.9050	893	13	12	[+]
PPS	0.91 0.93	0.8150 0.9950	16:35 16:27 16:27 16:27	12 1500 1500 1500	0,9100 0,9100 0,9100 0,9100	2 1 1 2	429 396 12 1920	0.8850 0.8700 0.8400 0.8150	0.9100 0.9150 0.9300 0.9350	7500 8900 1200 4000	5 1 1 1
PGE	9,0200	17:02	150	8.55	5.52 %	200	9.0100	9.0200	22307	5 140	45 048	[+]
PGE	8.46 9.08	7.6960 9.4040	17:00 17:00 17:00 17:00	3353 47 325 105	9,0200 9,0200 9,0200 9,0200	1 1 1 3	553 5 5 54853	9.0000 8.9960 8.9940 8.9900	9.0240 9.0260 9.0280 9.0300	15567 156 1003 12872	4 2 2 5
PGFGROUP	0,4980	17:00	120	0.48	-0.80 %	1157	0.4840	0.4980	850	7	3	[+]
PGV	0.48 0.50	0.4360 0.5320	16:38 16:03 13:11 12:11	4000 265 120 800	0,4840 0,4840 0,5000 0,4840	1 1 2 1	3000 2700 3300 700	0.4760 0.4740 0.4700 0.4610	0.5000 0.5020 0.5040 0.5060	4000 3200 1999 6000	2 2 1 1
PHARMENA	2,9200	16:44	10	2.92	-2.01 %	5	2.9000	2.9100	575	12	35	[+]
PHR	2.86 2.98	2.6300 3.2100	16:42 16:41 16:36 16:35	1000 1000 10 3000	2,8600 2,8600 2,9400 2,9000	4 2 1 1	931 216 500 475	2.8500 2.8400 2.8200 2.8100	2.9200 2.9400 2.9500 2.9700	672 678 934 1620	1 1 2 2
PHN	9,5800	17:00	2	9.66	-0.21 %	15	9.3800	9.5800	8	6	54	[+]
PHN	9.44 9.66	8.7000 10.6000	17:00 16:45 16:45 16:44	2100 2 283 802	9,5800 9,6000 9,4400 9,4400	1 2 2 1	10 262 11 410	9.3200 9.3000 9.2400 9.2000	9.6000 9.6600 9.6800 9.7000	1048 466 10 300	1 3 1 1
PHOTON	1,7700	15:32	6	1.82	-1.67 %	94	1.7700	1.8050	166	30	53	[+]
PEN	1.66 1.82	1.6400 2.0000	15:02 15:02 15:02 15:02	467 6 10 7	1,7400 1,7450 1,7650 1,7750	1 2 1 1	250 823 500 800	1.7500 1.7400 1.7250 1.7050	1.8100 1.8200 1.8250 1.8300	1000 16 810 910	1 1 1 2
PKNORLEN	92,3300	17:03	32	92.10	0.47 %	9551	92.3100	92.3300	31473	2 423	223 725	[+]
PKN	91.50 93.03	82.8900 101.3000	17:02 17:01 17:01 17:00	198 50 10 300	92,3300 92,3300 92,3300 92,3300	2 2 1 2	2564 415 2494 1855	92.3000 92.2700 92.2600 92.2500	92.4600 92.4800 92.5000 92.5200	16411 100 54 3812	1 1 1 2
PKOBP	82,5400	17:04	100	83.20	-0.34 %	48137	82.5400	82.5600	2638	2 898	239 880	[+]
PKO	82.16 83.26	74.8800 91.5200	17:04 17:02 17:02 17:01	220 517 100 5332	82,5400 82,5400 82,5400 82,5400	2 1 3 2	1832 1155 1358 140	82.4800 82.4400 82.4000 82.3600	82.6000 82.6200 82.6400 82.6800	8507 132 1874 766	2 2 3 2
PKPCARGO	13,0100	17:00	162	13.39	-1.44 %	4581	13.0100	13.0800	700	107	1 398	[+]
PKP	12.84 13.39	12.0600 14.7200	17:00 17:00 17:00 17:00	1139 15 5 200	13,0100 13,0100 13,0100 13,0100	3 1 1 1	345 500 500 500	13.0000 12.9900 12.9800 12.9700	13.0900 13.1000 13.1300 13.1400	1013 747 20 105	2 2 1 1
PLAYWAY	242,0000	17:00	2	241.00	1.26 %	194	241.0000	242.0000	178	4	1 020	[+]
PLW	237.50 244.00	217.0000 265.0000	17:00 17:00 16:49 16:49	8 1 13 3	242,0000 242,0000 242,0000 242,0000	2 8 5 2	25 374 95 47	240.5000 240.0000 239.0000 238.5000	243.0000 243.5000 244.0000 245.0000	124 873 369 127	1 2 9 6
PLAZACNTR	2,2850	17:00	1	2.28	0.22 %	981	2.2550	2.2850	304	6	14	[+]
PLZ	2.26 2.29	2.0550 2.5050	17:00 17:00 15:53 15:53	27 32 319 281	2,2850 2,2850 2,2850 2,2800	1 1 1 1	511 650 1714 555	2.2400 2.2350 2.2300 2.2200	2.2900 2.3000 2.3150 2.3200	1047 1377 411 600	1 1 1 1
POINTGROUP	1,7600	11:47	3655	1.77	3.53 %	2895	1.7200	1.7600	300	8	13	[+]
PGM	1.70 1.77	1.5900 1.9400	11:46 11:45 09:13 09:13	200 3800 10 10	1,7600 1,7000 1,7650 1,7650	1 1 2 1	4900 4438 582 800	1.7000 1.6900 1.6550 1.6500	1.7650 1.7900 1.8000 1.9000	417 4600 4500 1000	1 1 1 1
POLENERGIA	56,4000	17:01	65	55.00	2.55 %	200	55.6000	56.4000	126	507	28 605	[+]
PEP	54.60 56.60	49.5000 60.4000	17:00 17:00 17:00 16:48	20 5 1 26	56,4000 56,4000 56,4000 56,4000	3 1 1 3	430 30 35 495	55.0000 54.8000 54.6000 54.0000	56.6000 56.8000 57.0000 57.2000	500 628 415 63	1 7 5 2
POLICE	7,1600	16:38	4	7.30	-1.92 %	15	7.1000	7.1400	1000	8	60	[+]
PCE	7.00 7.30	6.5800 8.0200	15:27 13:23 12:48 12:27	60 99 500 5	7,1600 7,1600 7,1600 7,1600	2 1 2 2	6 100 300 1233	7.0800 7.0600 7.0400 7.0200	7.1600 7.1800 7.2000 7.2400	1202 1223 206 1000	2 2 3 1
POLIMEXMS	8,0900	17:04	316	7.75	4.52 %	1546	8.0900	8.1000	3780	2 723	22 093	[+]
PXM	7.67 8.30	6.9800 8.5200	17:04 17:04 17:03 17:03	684 316 4394 1000	8,0900 8,0900 8,0900 8,0900	1 3 4 1	252 1580 4500 300	8.0700 8.0600 8.0500 8.0400	8.1300 8.1400 8.1500 8.1600	470 1611 250 6000	1 2 1 1
POLTREG	26,0000	16:29	19	26.00	0.00 %	74	26.0000	26.1000	38	1	14	[+]
PTG	26.00 26.80	23.4000 28.6000	16:23 15:54 15:54 15:46	4 1 1 1	26,7000 26,0000 26,0000 26,1000	1 1 1 1	1 67 395 300	25.9000 25.8000 25.4000 25.1000	26.7000 26.8000 26.9000 27.0000	468 129 141 133	3 2 3 2
POLWAX	1,2000	16:33	1000	1.22	-1.23 %	10	1.1950	1.2000	23410	60	73	[+]
PWX	1.20 1.23	1.0950 1.3350	15:56 15:56 15:45 14:41	10 10 10 10	1,2000 1,2000 1,2050 1,2050	1 1 1 1	10000 200 200 1200	1.1900 1.1800 1.1700 1.1600	1.2050 1.2100 1.2200 1.2300	3113 3457 20000 2490	1 1 1 1
PRAGMAINK	3,1400	14:32	10	3.10	1.29 %	451	2.9800	3.1400	1814	2	7	[+]
PRI	2.98 3.14	2.8000 3.4000	09:55 09:51 09:51 09:51	2275 5 5 5	2,9800 3,1000 3,1000 3,1000	2 1 1 1	107 100 100 100	2.9400 2.9200 2.9000 2.8600	3.1600 3.1800 3.2000 3.2200	20 20 20 52	1 1 1 2
PROCHEM	22,1000	16:11	1	21.60	0.00 %	13	21.7000	22.1000	20	0	7	[+]
PRM	21.60 22.70	19.4500 23.7000	15:01 15:00 11:07 09:09	268 21 3 3	21,8000 21,9000 22,6000 22,7000	1 1 1 1	55 234 2 30	21.6000 21.5000 21.1000 20.6000	22.2000 22.6000 22.7000 23.3000	338 38 28 13	1 2 1 1
PROJPRZEM	13,6000	17:00	2	13.30	0.00 %	118	13.4000	13.6000	247	1	11	[+]
PJP	13.30 13.60	12.0000 14.6000	15:34 12:28 12:27 11:12	48 100 250 183	13,3000 13,6000 13,6000 13,5000	2 6 1 1	756 277 234 30	13.3000 13.2000 13.0500 13.0000	13.8500 13.9500 14.0000 14.5000	542 60 100 12	1 1 2 2
PTWP	140,0000	16:46	1	136.00	2.94 %	113	133.0000	139.0000	1	1	76	[+]
PTW	135.00 141.00	123.0000 149.0000	16:42 16:42 16:42 16:42	3 500 1 3	135,0000 135,0000 136,0000 136,0000	1 1 2 2	1 10 513 40	132.0000 131.0000 130.0000 129.0000	140.0000 141.0000 142.0000 144.0000	89 6 15 219	3 2 1 3
PULAWY	50,8000	15:49	1	50.40	0.79 %	249	50.2000	50.6000	20	5	230	[+]
ZAP	50.00 51.40	45.4000 55.4000	15:10 15:10 14:07 13:35	51 149 5 10	50,2000 50,6000 50,8000 50,6000	1 1 1 1	268 4 50 4	50.0000 49.9000 49.6000 49.4000	50.8000 51.0000 51.2000 51.4000	154 232 150 186	2 2 2 3
PURE	3,7880	16:48	17	3.88	-2.27 %	10250	3.7200	3.7880	883	34	130	[+]
PUR	3.72 3.88	3.4900 4.2620	16:48 16:48 16:48 16:48	470 10 9 6	3,7220 3,7220 3,7220 3,7220	1 1 4 1	50 600 1970 1000	3.6320 3.6300 3.6000 3.5800	3.7900 3.7980 3.8000 3.8200	9194 5825 1069 1448	2 2 2 2
PZU	66,9200	17:02	25	66.98	0.09 %	3	66.8800	66.9200	41623	1 174	78 470	[+]
PZU	66.46 67.10	60.3000 73.6600	17:00 17:00 17:00 17:00	100 100 100 61	66,9200 66,9200 66,9200 66,9200	2 2 2 2	3828 5337 4305 3140	66.7200 66.7000 66.6800 66.6600	66.9400 66.9600 66.9800 67.0000	5695 5599 7573 17047	5 12 8 40
QNATECHNO	26,0000	16:41	199	27.20	-4.41 %	200	26.1000	27.4000	13	2	48	[+]
QNA	26.00 28.00	24.5000 29.9000	16:41 16:41 16:41 16:41	1 25 31 100	26,0000 26,1000 26,2000 26,3000	2 1 2 1	51 13 120 40	26.0000 25.4000 25.2000 25.1000	28.8000 28.9000 29.0000 29.1000	50 10 7 25	1 1 1 1
QUERCUS	12,7500	17:03	230	12.95	-1.54 %	105	12.6500	12.7500	106	11	141	[+]
QRS	12.55 12.95	11.7000 14.2000	16:49 15:53 15:44 15:22	450 100 886 100	12,7500 12,7500 12,8000 12,8000	3 2 2 3	1001 1019 496 5830	12.6000 12.5500 12.5000 12.4500	12.8000 12.9000 12.9500 13.0000	2741 400 4164 5000	3 3 2 1
RAEN	0,4880	17:00	8	0.49	-1.41 %	1210	0.4500	0.4880	1246	239	111	[+]
RAE	0.45 0.50	0.4410 0.5390	17:00 17:00 16:47 16:47	1400 612 300 88	0,4880 0,4880 0,4790 0,4790	1 1 1 1	1280 23 500 10000	0.4480 0.4450 0.4440 0.4410	0.4890 0.4920 0.4940 0.4990	1000 1000 1325 441	1 1 1 1
RAFAMET	42,0000	17:00	7	42.80	-6.67 %	28	42.0000	42.8000	8	1	57	[+]
RAF	41.80 43.00	38.6000 47.0000	17:00 16:49 16:49 16:49	100 50 40 20	42,0000 42,0000 42,0000 42,0000	2 1 2 2	70 9 40 80	41.0000 40.2000 40.0000 39.0000	43.0000 43.2000 44.0000 45.0000	318 100 30 11	5 1 1 1
RAINBOW	147,0000	17:01	100	144.80	1.52 %	61	147.0000	147.3000	19	200	29 551	[+]
RBW	144.80 149.90	130.4000 159.2000	17:00 17:00 17:00 17:00	13 12 9 8	147,0000 147,0000 147,0000 147,0000	1 1 3 2	8 1 457 827	146.8000 146.6000 146.4000 145.8000	147.5000 147.7000 147.8000 147.9000	19 359 17 2	2 6 2 2
RANKPROGR	4,7600	17:00	5	4.52	5.78 %	276	4.7500	4.7800	1185	38	180	[+]
RNK	4.52 4.81	4.0650 4.9650	16:23 16:23 16:21 16:06	990 10 501 40	4,7600 4,7600 4,7500 4,7500	1 1 1 2	333 1552 1500 457	4.7200 4.7100 4.7050 4.7000	4.7950 4.8000 4.8050 4.8200	3420 10000 500 1000	4 1 1 1
RAWLPLUG	12,3000	17:00	188	12.95	-1.60 %	3	12.2500	12.3000	163	4	54	[+]
RWL	12.30 12.95	11.7000 14.2000	17:00 16:40 15:57 15:57	95 130 166 84	12,3000 12,3000 12,4000 12,4000	1 1 1 1	88 250 250 3	12.2000 12.1000 12.0500 11.2500	12.8500 12.9500 13.0000 13.1500	988 99 120 200	2 1 1 1
RELPOL	4,9800	14:41	110	4.98	0.00 %	214	4.9100	4.9600	500	6	31	[+]
RLP	4.90 5.00	4.4900 5.4600	11:25 11:25 11:25 11:08	500 4 723 650	4,9800 4,9800 4,9800 4,9000	5 2 1 2	10713 1004 4707 3607	4.9000 4.8900 4.8800 4.8500	4.9800 5.0000 5.0200 5.0400	1390 1316 1004 5	2 3 2 1
REMAK	11,5000	16:20	1	11.35	1.77 %	30	11.1500	11.5500	696	2	28	[+]
RMK	11.10 11.85	10.2500 12.4500	15:09 14:31 13:55 10:28	90 3 30 3	11,1000 11,6000 11,2000 11,8000	1 2 1 1	949 406 141 18	11.1000 11.0500 10.8500 10.8000	11.6000 11.8000 11.8500 11.9000	299 1905 165 893	2 1 2 1
RENDER	74,6000	16:14	1	74.00	0.81 %	100	74.2000	75.0000	27	1	39	[+]
RND	73.00 74.60	66.6000 81.4000	16:11 16:11 16:11 16:03	31 100 7 100	73,0000 74,0000 74,0000 74,2000	2 1 1 1	107 3 100 30	73.0000 72.0000 71.8000 71.4000	75.8000 76.4000 76.6000 77.0000	30 1343 77 39	1 1 2 2
ROPCZYCE	22,8000	16:14	100	23.30	-1.72 %	195	22.7000	22.8000	13154	3	62	[+]
RPC	22.70 23.30	21.0000 25.6000	15:45 14:26 14:17 13:46	10 183 50 2	22,8000 22,8000 22,8000 22,8000	7 3 5 2	644 31 3147 19	22.6000 22.5000 22.4000 22.3000	22.9000 23.0000 23.1000 23.2000	165 20 95 62	2 1 3 3
RYVU	25,5000	17:00	5	25.20	1.19 %	374	25.3500	25.5000	1297	42	1 062	[+]
RVU	25.10 25.75	22.7000 27.7000	17:00 17:00 17:00 17:00	44 90 11 11	25,5000 25,5000 25,5000 25,5000	1 4 3 4	5 1183 140 416	25.2500 25.2000 25.1500 25.1000	25.6000 25.7000 25.7500 25.8000	51 79 546 100	2 2 2 1
SANOK	20,4000	16:33	68	20.20	0.99 %	704	20.2000	20.4000	2509	3	57	[+]
SNK	20.10 20.40	18.2000 22.2000	16:33 16:33 16:33 14:37	85 100 7 288	20,4000 20,4000 20,4000 20,2000	3 5 4 5	512 1029 1070 700	20.1000 20.0000 19.9000 19.8000	20.5000 20.6000 20.7000 20.8000	564 384 271 510	4 1 4 2
SANPL	523,8000	17:00	2	524.00	0.19 %	334	523.4000	523.8000	1652	115	59 571	[+]
SPL	514.40 525.00	471.6000 576.4000	17:00 17:00 17:00 17:00	15 53 9 483	523,8000 523,8000 523,8000 523,8000	2 2 2 2	279 1143 1361 164	522.8000 522.4000 522.2000 522.0000	524.2000 524.4000 524.6000 524.8000	325 13 592 1925	3 2 3 3
SANTANDER	41,8950	15:08	100	41.55	0.52 %	41	41.5000	42.0000	1059	0	16	[+]
SAN	41.55 42.00	37.3950 45.7050	14:38 14:36 14:23 13:04	90 54 51 48	41,8050 41,8100 41,8300 42,0000	1 1 1 1	54 53 10 1	37.0000 36.0000 34.0000 0.1000	44.8000 45.0000 46.0000 48.0000	181 60 100 3290	1 2 1 2
SANWIL	1,2500	16:38	109	1.27	-3.10 %	10897	1.2500	1.2700	10	18	23	[+]
SNW	1.25 1.28	1.1400 1.3900	16:34 16:15 16:15 13:34	200 2640 718 45	1,2600 1,2500 1,2550 1,2600	1 1 3 1	1000 200 3245 1640	1.2400 1.2350 1.2300 1.2200	1.2750 1.2800 1.2850 1.2900	1000 2232 500 20160	1 4 1 3
SCPFL	144,4000	17:00	8	144.60	-0.14 %	14	144.0000	144.4000	2	3	390	[+]
SCP	143.60 144.80	130.2000 159.0000	17:00 16:49 16:49 16:48	6 1 9 10	144,4000 144,8000 144,6000 144,6000	1 1 2 3	1 100 63 374	143.6000 143.4000 143.2000 143.0000	144.8000 145.0000 145.2000 145.4000	69 396 10 633	5 4 1 3
SECOGROUP	33,0000	16:28	140	30.00	10.00 %	258	32.0000	33.0000	319	4	111	[+]
SWG	30.00 33.00	27.0000 33.0000	16:21 16:21 16:16 16:12	71 18 140 100	33,0000 32,6000 32,4000 32,4000	1 1 2 1	184 1 383 1	30.2000 26.4000 26.2000 26.0000	33.2000 34.4000 36.0000 37.2000	230 19 100 5	1 1 1 1
SEKO	8,6800	13:01	196	8.70	-0.23 %	235	8.6200	8.6800	248	1	5	[+]
SEK	8.62 8.70	7.8400 9.5600	13:01 12:20 11:06 10:42	5 2 3 6	8,6600 8,6800 8,7000 8,6200	3 1 3 3	1320 4 324 252	8.6000 8.5400 8.5200 8.5000	8.7000 8.7200 8.7400 8.7800	10076 116 118 242	6 1 2 1
SELENAFM	50,4000	17:01	50	48.50	5.66 %	104	49.6000	50.6000	100	21	1 020	[+]
SEL	48.00 50.40	43.7000 53.2000	17:00 17:00 17:00 17:00	90 100 10 34	50,4000 50,4000 50,4000 50,4000	1 2 1 1	369 56 1 10	49.5000 49.3000 48.9000 48.6000	51.4000 52.4000 53.0000 53.6000	100 5 27 100	1 1 1 1
SELVITA	42,4000	17:00	100	42.60	-0.70 %	50	42.2000	42.4000	84	8	341	[+]
SLV	42.20 43.20	38.4000 46.8000	17:00 17:00 17:00 17:00	16 39 6 39	42,4000 42,4000 42,4000 42,4000	1 9 1 8	50 1018 1 1490	42.1000 42.0000 41.9000 41.8000	42.5000 42.7000 42.8000 42.9000	655 205 45 24	2 2 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,3800	16:45	250	0.37	0.26 %	1000	0.3750	0.3800	6557	50	19	[+]
SFS	0.37 0.39	0.3370 0.4110	16:44 15:15 15:08 14:58	5088 5 400 100	0,3800 0,3800 0,3770 0,3800	2 2 1 1	5700 11176 1780 5000	0.3740 0.3730 0.3720 0.3710	0.3850 0.3900 0.3920 0.3980	6552 6940 12296 4000	2 2 1 1
SHOPER	51,8000	17:00	24	52.80	-1.89 %	502	51.6000	51.8000	275	21	1 107	[+]
SHO	51.60 53.00	47.6000 58.0000	17:00 16:46 16:46 16:46	6 1 1 4	51,8000 51,8000 51,8000 52,0000	8 6 9 3	1203 918 527 702	51.4000 51.2000 51.0000 50.8000	52.2000 52.4000 52.8000 53.0000	182 499 179 748	1 1 1 7
SILVANO	4,8200	15:02	29	4.83	-3.21 %	682	4.8300	5.0000	465	0	2	[+]
SFG	4.82 4.83	4.3500 5.3000	15:02 15:02 10:43 17:00	103 201 10 3	4,8200 4,8300 4,8300 4,9800	2 1 1 1	917 4336 300 250	4.7800 4.7500 4.5200 4.5100	5.0800 5.1000 5.1600 5.3000	111 111 55 195	1 1 1 1
SIMFABRIC	1,5500	17:00	1500	1.57	-2.76 %	800	1.5400	1.5500	1810	24	38	[+]
SIM	1.55 1.60	1.4140 1.7260	17:00 17:00 16:15 16:12	600 181 1000 2859	1,5500 1,5500 1,5500 1,5560	1 3 1 1	1000 950 1303 850	1.5380 1.5200 1.5140 1.5120	1.5800 1.5960 1.6000 1.6200	700 2620 4307 1000	1 2 4 1
SKARBIEC	31,6000	16:31	442	31.60	0.00 %	500	31.2000	31.8000	500	12	374	[+]
SKH	31.00 31.80	28.5000 34.7000	16:31 15:33 15:33 15:33	558 2426 1839 4292	31,6000 31,6000 31,6000 31,6000	2 2 1 1	375 404 137 250	31.1000 31.0000 30.9000 30.8000	31.9000 32.0000 32.2000 32.6000	772 1193 200 298	2 4 1 1
SKYLINE	1,4500	10:22	88	0.00	0.00 %	1214	1.4000	1.4400	3000	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 1 2	930 1000 74 8556	1.3800 1.3700 1.3600 1.3500	1.4500 1.5000 1.5200 1.5300	6846 900 2000 2440	3 1 1 1
SNIEZKA	77,8000	16:49	40	82.20	-5.35 %	100	78.0000	82.0000	19	1	121	[+]
SKA	77.80 82.20	74.0000 90.4000	16:49 16:49 16:49 16:49	1 60 26 7	78,0000 78,0000 78,2000 78,2000	1 1 2 2	10 140 3 80	77.8000 77.4000 77.2000 77.0000	82.4000 82.8000 83.0000 83.2000	50 69 45 213	1 1 2 2
SONEL	15,4000	16:46	3	15.15	0.00 %	113	15.2500	15.4000	7	1	11	[+]
SON	15.15 15.50	13.6500 16.6500	16:30 16:30 15:21 11:40	42 10 33 114	15,2500 15,3000 15,4000 15,5000	4 2 3 1	136 23 35 181	15.1500 15.1000 15.0000 14.9500	15.5000 15.5500 15.6000 15.8000	15 211 1808 20	1 3 2 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	568,0000	16:44	1	570.00	0.00 %	4	568.0000	572.0000	19	0	164	[+]
SPR	568.00 578.00	514.0000 626.0000	16:30 16:30 16:28 16:28	5 10 10 5	568,0000 568,0000 568,0000 568,0000	1 2 3 3	10 6 8 9	566.0000 564.0000 562.0000 560.0000	574.0000 576.0000 578.0000 580.0000	5 4 22 150	1 2 4 3
STALEXP	3,1750	17:00	11	3.19	-0.47 %	132	3.1700	3.1750	1291	120	382	[+]
STX	3.16 3.20	2.8750 3.5050	17:00 17:00 17:00 17:00	1198 3 1500 56	3,1750 3,1750 3,1750 3,1750	4 3 6 2	4105 2574 4930 216	3.1600 3.1550 3.1500 3.1450	3.1800 3.1900 3.1950 3.2000	2299 1198 3193 47383	1 1 3 8
STALPROD	237,0000	17:00	1	239.00	-0.84 %	5	236.0000	237.0000	182	1	245	[+]
STP	235.00 239.00	216.0000 262.0000	16:15 16:15 15:02 15:02	46 5 2 320	235,0000 236,0000 235,0000 236,0000	5 3 10 3	253 45 251 41	235.0000 234.0000 233.0000 232.0000	238.0000 239.0000 240.0000 241.0000	145 46 636 35	5 4 4 2
STALPROFI	7,9000	16:49	242	7.92	0.51 %	314	7.8800	7.9000	358	6	50	[+]
STF	7.86 7.92	7.1400 8.7000	16:49 16:49 16:45 16:44	360 398 30 300	7,9000 7,9000 7,9000 7,8800	2 2 2 2	280 455 358 500	7.8600 7.8400 7.8200 7.8000	7.9400 7.9600 7.9800 8.0000	518 1032 1421 1573	3 4 3 6
STAPORKOW	4,7200	15:41	1	4.72	-1.26 %	79	4.6200	4.7000	500	5	24	[+]
ZUK	4.58 4.72	4.2600 5.1500	14:33 14:33 13:26 13:26	1 1700 996 90	4,6000 4,6000 4,6000 4,5800	2 1 1 2	2649 44 100 503	4.6000 4.5800 4.5200 4.5000	4.7200 4.7800 4.8000 4.8400	3600 567 3058 120	2 1 4 1
SUNEX	3,7700	17:00	289	3.87	-2.46 %	952	3.7600	3.7700	411	22	85	[+]
SNX	3.75 3.87	3.4800 4.2500	17:00 16:48 16:48 16:48	211 48 252 730	3,7700 3,7600 3,7600 3,7600	1 3 1 1	50 1832 1100 27	3.7550 3.7500 3.7450 3.7400	3.7950 3.8000 3.8050 3.8100	350 1983 2080 2000	1 1 2 1
SYGNITY	91,8000	17:02	3	93.00	-1.71 %	9	91.8000	92.0000	715	5	451	[+]
SGN	90.20 93.00	83.8000 102.0000	17:00 16:47 16:47 16:47	10 105 1 20	91,8000 90,4000 90,4000 91,0000	1 1 6 9	1 115 366 271	90.6000 90.4000 90.2000 90.0000	92.6000 92.8000 93.0000 93.4000	901 11 1 1006	2 2 1 3
SYNEKTIK	263,0000	17:03	1	270.00	-2.23 %	2	263.0000	263.4000	10	20	5 338	[+]
SNT	262.20 270.00	243.0000 297.0000	17:03 17:03 17:03 17:03	1 2 15 52	263,0000 263,0000 263,0000 263,0000	2 5 3 7	48 110 168 173	262.8000 262.6000 262.4000 262.2000	264.8000 265.2000 265.4000 265.8000	128 124 124 124	2 1 1 1
SYNTHAVERSE	3,5500	17:02	300	3.65	-4.05 %	18506	3.5400	3.5700	630	176	628	[+]
SVE	3.54 3.66	3.2850 4.0150	17:00 17:00 17:00 17:00	290 210 40 30	3,5500 3,5500 3,5500 3,5500	1 4 4 1	10 25100 2854 750	3.5350 3.5300 3.5200 3.5100	3.5800 3.5850 3.5900 3.6000	500 7 3067 18046	1 1 1 4
TALEX	18,9000	09:02	2	18.90	0.00 %	240	18.6000	19.3000	68	0	0	[+]
TLX	18.90 18.90	17.1000 20.6000	09:02 09:02 09:02 09:02	2 2 2 2	18,9000 18,9000 18,9000 18,9000	2 1 1 0	53 30 40 0	18.0000 17.6000 17.0000 0.0000	19.8000 19.9000 20.0000 20.2000	280 135 300 350	1 1 1 1
TARCZYNSKI	123,0000	15:49	2	118.00	4.24 %	1	120.5000	123.0000	57	1	70	[+]
TAR	118.00 123.00	106.5000 129.5000	15:49 15:49 15:41 15:41	40 8 32 1	123,0000 123,0000 123,0000 123,0000	1 2 1 2	20 101 1 3	120.0000 119.5000 119.0000 118.5000	123.5000 124.0000 125.0000 126.0000	155 76 95 1	3 3 3 1
TATRY MOUNTAIN	103,0000	16:04	5	0.00	0.00 %	2	86.5000	101.0000	86	0	0	[+]
TMR	0.00 0.00	93.0000 113.0000	09:00 09:00 09:00 11:06	1 9 1 34	106,0000 106,0000 106,0000 107,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	102.0000 103.0000 104.0000 105.0000	22 200 16 50	1 1 1 2
TAURONPE	9,1600	17:02	360	8.56	6.17 %	400	9.1560	9.1600	125	3 649	32 413	[+]
TPE	8.56 9.18	7.7040 9.4160	17:02 17:02 17:00 17:00	135 225 250 13000	9,1600 9,1600 9,1600 9,1600	1 1 1 1	876 643 243 476	9.1540 9.1520 9.1500 9.1440	9.1660 9.1680 9.1700 9.1720	493 8690 3624 5500	2 2 5 1
TENDERHUT	5,9200	17:00	20	5.94	-1.66 %	20	5.9000	6.1400	91	0	0	[+]
THG	5.92 6.14	5.3600 6.5200	16:19 16:19 16:12 15:54	2 20 20 9	6,1400 5,9600 5,9400 6,0200	2 1 1 1	418 20 20 20	5.8600 5.8200 5.8000 5.7800	6.1600 6.1800 6.2000 6.2200	20 20 20 20	1 1 1 1
TERMOREX	0,6800	09:18	15	0.68	0.00 %	940	0.6700	0.6850	681	0	0	[+]
TRR	0.68 0.68	0.6150 0.7450	09:18 09:18 09:18 09:18	15 15 15 15	0,6800 0,6800 0,6800 0,6800	1 1 1 1	500 500 500 500	0.6650 0.6600 0.6550 0.6500	0.6900 0.6950 0.7000 0.7050	3264 5500 99209 500	2 3 4 1
TESGAS	1,9800	16:36	452	2.00	-1.00 %	1000	1.9000	1.9750	800	51	99	[+]
TSG	1.90 2.00	1.8000 2.2000	16:36 16:36 16:32 16:30	1000 339 209 5000	1,9800 1,9700 1,9200 1,9200	1 2 2 1	130 2000 2184 52	1.8950 1.8900 1.8650 1.8100	1.9800 1.9900 1.9950 2.0000	548 1000 4314 4650	1 1 1 2
TEXT	37,2000	17:00	196	37.32	-0.27 %	107	37.2000	37.3800	15	143	5 303	[+]
TXT	36.80 37.50	33.6000 41.0400	17:00 17:00 17:00 17:00	50 254 33 2	37,2000 37,2000 37,2000 37,2000	1 2 1 2	5 103 7 840	37.1800 37.1600 37.1400 37.1200	37.4000 37.4400 37.4800 37.5000	20 139 765 2954	1 4 5 13
TORPOL	57,3000	17:04	50	57.80	-1.21 %	43	57.1000	57.3000	50	26	1 497	[+]
TOR	56.10 58.40	52.1000 63.5000	17:00 17:00 17:00 17:00	57 66 1 1	57,3000 57,3000 57,3000 57,3000	2 1 1 3	558 50 10 118	57.0000 56.9000 56.8000 56.7000	57.8000 57.9000 58.0000 58.3000	277 101 660 24	2 2 3 1
TOYA	9,1500	17:04	1	9.30	-1.19 %	657	9.1500	9.1900	263	70	644	[+]
TOA	9.12 9.45	8.3700 10.2200	17:00 17:00 17:00 17:00	1 1 12 1	9,1500 9,1500 9,1500 9,1500	2 3 3 6	1340 492 714 859	9.1400 9.1300 9.1200 9.1100	9.2000 9.2400 9.2500 9.2600	1504 216 434 544	2 3 1 3
TRAKCJA	3,2450	17:03	450	3.31	-0.92 %	2743	3.2400	3.2450	12946	694	2 321	[+]
TRK	3.23 3.43	2.9800 3.6400	17:01 17:00 17:00 17:00	330 335 1000 411	3,2450 3,2450 3,2450 3,2450	3 3 2 7	2550 6429 3379 12767	3.2300 3.2200 3.2150 3.2100	3.2500 3.2700 3.2750 3.2800	4974 2000 222 3000	1 1 1 1
TRANSPOL	3,7900	12:26	35	3.90	0.00 %	35	3.7800	3.7900	454	1	2	[+]
TRN	3.79 3.90	3.5100 4.2900	12:08 11:58 09:00 16:05	26 500 5 15	3,7900 3,7900 3,9000 3,7900	1 1 1 1	5 1244 10 650	3.7600 3.7500 3.7400 3.7300	3.8700 3.9000 3.9100 3.9200	2584 5463 1000 5	1 3 1 1
TSGAMES	84,6000	17:00	20	86.50	-2.76 %	101	84.6000	85.0000	220	21	1 775	[+]
TEN	84.60 87.30	77.9000 95.1000	17:00 17:00 17:00 17:00	11 2 5 5	84,6000 84,6000 84,6000 84,6000	10 3 3 4	820 129 140 260	84.5000 84.4000 84.3000 84.2000	85.3000 85.4000 85.5000 85.6000	200 35 164 199	1 1 3 1
ULMA	61,0000	15:37	2	60.50	0.83 %	9	58.0000	61.0000	28	0	0	[+]
ULM	58.50 61.00	54.5000 66.5000	10:02 09:04 09:09 17:00	2 1 1 1	58,5000 60,5000 60,5000 60,5000	2 1 1 2	97 12 20 178	56.0000 55.0000 54.0000 52.0000	61.5000 62.0000 63.5000 64.5000	99 686 34 34	3 3 1 1
ULTGAMES	11,6500	15:02	2	11.70	-0.43 %	412	11.4000	11.6000	769	3	34	[+]
ULG	11.40 11.75	10.5500 12.8500	14:19 14:19 14:08 14:08	44 49 995 5	11,6500 11,6500 11,4000 11,4500	1 2 3 2	11 222 544 701	11.3500 11.3000 11.2500 11.2000	11.6500 11.7000 11.8000 11.8500	944 100 1035 247	2 1 3 2
UNIBEP	14,2000	16:29	560	14.15	0.35 %	208	14.0500	14.2000	1373	17	238	[+]
UNI	14.00 14.35	12.7500 15.5500	16:27 16:27 15:52 15:52	18 260 250 50	14,2000 14,1500 14,0000 14,0500	1 3 1 2	200 240 719 970	14.0000 13.9500 13.9000 13.8500	14.2500 14.3500 14.4000 14.4500	2753 497 1456 300	2 3 6 1
UNICREDIT	298,0500	16:29	2	295.00	1.27 %	7	296.5000	298.2000	3	0	13	[+]
UCG	295.00 298.25	265.5000 324.5000	13:52 13:52 11:00 09:03	20 9 10 1	298,2500 298,0000 297,1500 295,0000	1 1 0 0	10 88 0 0	289.0500 288.0000 0.0000 0.0000	299.0000 300.0000 323.7000 345.0000	4 10 3 8	1 1 1 1
UNIMOT	129,0000	17:02	4	132.20	-2.57 %	36	128.8000	129.0000	12	2	291	[+]
UNT	127.40 132.20	119.0000 145.4000	17:02 17:00 16:48 16:48	111 1 14 1	129,0000 129,0000 128,0000 128,0000	4 2 1 4	71 10 10 107	128.0000 127.8000 127.6000 127.4000	129.2000 129.6000 130.0000 130.4000	150 17 60 28	1 1 1 2
URTESTE	37,6000	17:00	1	36.50	0.53 %	14	36.7000	37.6000	52	0	11	[+]
URT	36.50 37.70	32.9000 40.1000	17:00 17:00 16:41 16:41	2 97 3 2	37,6000 37,6000 37,5000 36,9000	2 1 1 1	96 764 5 1	36.6000 36.5000 36.4000 36.3000	37.7000 37.8000 38.5000 38.6000	218 9 2 20	1 1 1 1
VERCOM	131,0000	17:00	1	133.00	-1.06 %	110	130.2000	131.0000	458	22	2 859	[+]
VRC	130.40 133.00	119.8000 146.2000	17:00 16:49 16:48 16:48	14 4 4 22	131,0000 130,8000 130,4000 130,4000	7 2 3 1	186 28 57 25	130.0000 129.2000 129.0000 128.6000	131.4000 131.8000 132.0000 133.0000	375 75 1470 60	2 1 1 2
VIGOSYS	456,0000	17:00	4	459.00	-1.08 %	13	455.0000	456.0000	2	1	365	[+]
VGO	454.00 459.00	414.0000 504.0000	17:00 17:00 17:00 15:11	1 1 350 2	456,0000 456,0000 456,0000 458,0000	2 1 2 1	9 25 13 3	454.0000 453.0000 451.0000 450.0000	459.0000 460.0000 465.0000 467.0000	10 54 30 7	1 3 2 1
VINDEXUS	12,0000	17:00	3	12.00	0.00 %	119	11.9500	12.0000	697	6	72	[+]
VIN	11.95 12.05	10.8000 13.2000	14:57 13:58 13:39 13:35	110 1 799 300	11,9500 11,9500 12,0500 11,9500	14 12 4 1	5289 1974 768 311	11.9000 11.8500 11.8000 11.7500	12.0500 12.1000 12.1500 12.2000	198 507 1411 390	1 2 3 2
VIVID	0,7200	17:00	3050	0.73	-1.37 %	30	0.7180	0.7200	4772	86	62	[+]
VVD	0.71 0.74	0.6580 0.8020	16:44 16:31 16:31 16:25	1 200 2800 1547	0,7200 0,7200 0,7200 0,7280	1 1 4 1	3699 33309 15160 2500	0.7140 0.7120 0.7100 0.7060	0.7280 0.7300 0.7320 0.7360	60 19 6610 60	2 1 2 2
VOTUM	46,3000	17:02	50	46.85	-0.54 %	23928	46.2000	46.3000	213	4	200	[+]
VOT	46.10 46.90	42.2000 51.5000	17:00 17:00 17:00 16:48	8 263 8 60	46,3000 46,3000 46,3000 46,4000	5 13 3 5	203 1040 125 260	46.1500 46.1000 46.0500 46.0000	46.4000 46.4500 46.5000 46.6000	240 28 968 571	1 3 3 2
VOXEL	121,2000	17:00	9	122.80	-0.49 %	361	119.8000	121.4000	40	14	1 714	[+]
VOX	119.80 123.80	110.6000 135.0000	16:40 16:40 16:39 16:38	79 1 1 4	119,8000 120,0000 120,6000 120,6000	3 1 8 11	14 50 113 576	119.6000 119.4000 119.2000 119.0000	122.6000 122.8000 123.0000 123.2000	5 188 1778 99	1 2 6 1
VRGSA	4,9400	17:00	170	4.97	-1.00 %	892	4.9400	4.9900	6675	125	624	[+]
VRG	4.94 5.10	4.4800 5.4600	17:00 16:49 16:45 16:45	750 50 338 500	4,9400 4,9800 4,9400 4,9500	1 2 4 1	1000 2014 4110 511	4.9300 4.9200 4.9000 4.8800	5.0000 5.0400 5.0800 5.1000	3020 20 400 300	1 1 1 1
WARIMPEX	2,3900	17:00	859	2.36	-0.42 %	300	2.3800	2.4000	6030	11	26	[+]
WXF	2.36 2.40	2.1300 2.5900	15:48 12:42 12:25 11:38	3000 104 300 150	2,4000 2,4000 2,4000 2,4000	2 4 5 7	484 2735 6198 22943	2.3600 2.3500 2.3400 2.3300	2.4200 2.4400 2.4500 2.4600	600 6425 2500 450	2 3 1 2
WASKO	1,7000	14:18	270	1.71	0.59 %	3349	1.6600	1.6950	2000	3	6	[+]
WAS	1.66 1.71	1.5400 1.8800	13:09 13:09 13:09 13:09	10 150 1000 500	1,7000 1,6600 1,6700 1,6750	1 2 2 1	500 608 2500 500	1.6550 1.6500 1.6450 1.6400	1.7000 1.7050 1.7100 1.7150	2590 1970 19763 2488	3 4 4 3
WAWEL	700,0000	15:57	4	698.00	0.00 %	2	698.0000	700.0000	11	0	53	[+]
WWL	698.00 700.00	630.0000 766.0000	15:09 14:17 14:17 14:17	10 11 3 46	700,0000 700,0000 700,0000 700,0000	2 1 3 2	4 5 48 4	692.0000 690.0000 686.0000 684.0000	702.0000 708.0000 710.0000 712.0000	3 2 51 10	1 1 6 1
WIELTON	5,6800	17:00	100	5.64	1.43 %	1000	5.6700	5.6800	3349	104	592	[+]
WLT	5.60 5.74	5.0800 6.2000	17:00 17:00 17:00 17:00	551 2549 54 39	5,6800 5,6800 5,6800 5,6800	1 2 2 4	150 1323 1135 1605	5.6600 5.6500 5.6400 5.6300	5.6900 5.7000 5.7100 5.7200	516 10080 48372 1000	1 4 2 1
WIKANA	6,9000	15:16	10	6.70	0.73 %	9	6.8500	6.9000	1242	1	8	[+]
WIK	6.70 6.90	6.0500 7.3500	14:52 14:35 09:17 09:15	66 75 10 604	6,8500 6,8500 6,9000 6,7000	1 2 1 2	450 2060 1495 1159	6.7500 6.7000 6.6500 6.6000	7.0000 7.3000 7.6000 7.7000	30 93 1316 250	1 1 1 1
WIRTUALNA	58,4000	17:03	22	60.50	-3.47 %	300	58.4000	58.8000	82	63	3 708	[+]
WPL	58.20 60.60	54.5000 66.5000	17:03 17:03 17:03 17:00	200 35 23 109	58,4000 58,4000 58,4000 58,4000	7 5 10 10	922 497 1525 5323	58.3000 58.2000 58.1000 58.0000	59.0000 59.2000 59.4000 59.7000	174 582 2 20	1 3 1 1
WITTCHEN	15,5800	17:00	100	15.74	-0.64 %	1006	15.5600	15.5800	1829	31	481	[+]
WTN	15.50 15.78	14.1800 17.3000	17:00 17:00 16:48 16:48	43 28 18 19	15,5800 15,5800 15,5800 15,5800	1 10 1 2	600 4386 100 252	15.5200 15.5000 15.4800 15.4600	15.6600 15.6800 15.7000 15.7600	540 298 492 45	2 3 7 2
WOODPCKR	2,5800	15:24	10	2.41	5.31 %	74	2.5200	2.6500	669	24	58	[+]
WPR	2.30 2.65	2.1700 2.6500	15:24 14:54 14:48 14:42	500 4 3054 10	2,5700 2,5600 2,5200 2,6000	1 2 2 1	5 265 60 15	2.5100 2.5000 2.4100 2.4000	2.6800 2.7000 2.7200 2.7300	300 113 240 5	1 2 1 1
XPLUS	2,2500	15:49	952	2.22	0.90 %	200	2.2000	2.2600	335	4	10	[+]
XPL	2.20 2.26	2.0000 2.4400	14:11 13:18 13:18 13:18	15 350 400 348	2,2600 2,2500 2,2400 2,2300	1 1 1 1	300 496 500 30	2.1500 2.1400 2.1000 2.0500	2.2700 2.2800 2.2900 2.3000	100 120 295 677	1 1 2 2
XTB	69,1800	17:00	4	69.80	-0.17 %	27	69.0000	69.2000	52	276	19 022	[+]
XTB	68.40 69.80	62.8200 76.7800	17:00 17:00 17:00 17:00	75 120 77 151	69,1800 69,1800 69,1800 69,1800	1 2 3 1	5 25 142 2	68.9800 68.9600 68.9400 68.9200	69.2200 69.2400 69.2600 69.2800	663 32 914 1512	3 2 6 2
XTPL	76,6000	16:49	9	76.30	0.52 %	55	76.0000	76.6000	6	1	78	[+]
XTP	76.00 77.40	68.7000 83.9000	16:49 16:48 16:48 16:40	1 4 1 9	76,5000 76,0000 76,0000 76,0000	1 2 1 3	30 45 32 131	75.9000 75.2000 75.1000 75.0000	76.8000 76.9000 77.0000 77.2000	7 57 200 100	1 1 2 1
YARRL	6,7400	16:08	38	6.68	1.20 %	349	6.6000	6.7400	162	5	34	[+]
YRL	6.60 6.80	6.0200 7.3400	16:08 16:00 15:09 15:09	2 151 75 100	6,7200 6,6000 6,7000 6,7000	2 4 6 3	1002 624 554 104	6.5800 6.5200 6.5000 6.4800	6.7600 6.8000 6.9000 6.9200	850 995 1100 100	3 2 2 1
ZABKA	22,7200	17:01	50	22.70	0.53 %	2064	22.7100	22.7200	59950	1 674	37 987	[+]
ZAB	22.50 22.78	20.4300 24.9700	17:00 17:00 17:00 17:00	1225 5951 8270 20594	22,7200 22,7200 22,7200 22,7200	3 1 1 1	6853 3254 851 8	22.7000 22.6900 22.6800 22.6700	22.7300 22.7400 22.7500 22.7600	6488 5592 5491 57778	3 6 5 4
ZAMET	0,7720	16:14	131	0.77	0.00 %	14839	0.7600	0.7720	2999	20	15	[+]
ZMT	0.76 0.77	0.6980 0.8500	15:53 13:52 12:50 12:50	17161 15 502 495	0,7600 0,7720 0,7580 0,7620	1 1 2 2	497 30 400 675	0.7580 0.7540 0.7500 0.7480	0.7740 0.7760 0.7780 0.7840	2000 6623 30 27023	1 1 1 2
ZEPAK	16,8800	17:03	100	16.70	1.08 %	3500	16.8400	16.9000	1000	70	1 183	[+]
ZEP	16.62 17.00	15.0400 18.3600	17:03 17:03 17:00 17:00	900 669 223 500	16,8800 16,8800 16,8800 16,8800	1 2 1 2	145 3528 391 184	16.8200 16.8000 16.7600 16.7400	16.9800 17.0000 17.0800 17.1000	180 6025 234 1180	1 8 2 6
ZREMB	7,4800	17:00	5	7.45	-0.66 %	581	7.4200	7.4800	395	52	386	[+]
ZRE	7.42 7.53	6.7100 8.1900	16:49 16:45 16:45 16:45	1 19 2 388	7,4200 7,4200 7,4200 7,4300	2 5 1 1	202 593 387 136	7.4100 7.4000 7.3800 7.3600	7.4900 7.5000 7.5200 7.5300	230 10208 1036 4202	1 8 3 1
ZUE	10,9500	17:02	100	11.10	-0.90 %	98	10.8500	10.9500	2265	10	108	[+]
ZUE	10.85 11.20	10.0000 12.2000	16:41 16:40 16:36 16:34	109 9 300 6	10,9500 10,9500 10,9500 10,9000	3 3 3 2	340 905 258 164	10.8000 10.7500 10.7000 10.6500	11.0000 11.1500 11.2000 11.2500	100 746 1586 682	1 1 4 1

GPW	Świat	Waluty

Notowania GPW
WIG	114381.4	+0.12%	17:09
WIG20	3105.8	+0.08%	17:09
WIG20 Fut	3105.0	+0.06%	17:00
WIG20USD	865.8	-0.04%	17:15
mWIG40	7971.8	+0.33%	17:09
sWIG80	29140.8	-0.18%	17:09

Notowania Świat
Dow	47886.0	-0.47%	22:02
Nasdaq	22693.3	-1.81%	22:04
Nikkei	49512.3	+0.26%	7:45
DAX	23955.7	-0.50%	17:31
Ropa WTI	55.8	+1.23%	23:38
Złoto	4338.8	+0.85%	23:01

Notowania Waluty
EUR/PLN	4.21306	0.00%	23:54
CHF/PLN	4.51253	+0.07%	23:54
USD/PLN	3.58846	+0.07%	23:54
EUR/USD	1.17406	-0.06%	23:54
GBP/USD	1.33771	-0.33%	23:54
USD/JPY	155.603	+0.56%	23:54

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
MOJ	1.79	21.77%
ONESANO	0.80	12.43%
SECOGROUP	33.00	10.00%
ORCOGROUP	4.48	9.27%
FASING	13.90	8.59%
Więcej ...
IFCAPITAL	0.25	-95.25%
RAFAMET	42.00	-6.67%
COALENERG	2.80	-6.04%
ARTIFEX	12.02	-5.95%
KRAKCHEM	0.44	-5.77%
Więcej ...
Rośnie:		126 Spółek
Bez zmian:		38 Spółek
Spada:		188 Spółek
Obrót:		2,380,702,619 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