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	2,5300	16:49	7	2.52	0.00 %	2782	2.4900	2.5200	2759	2	5	[+]
06N	2.49 2.53	2.2700 2.7700	16:45 16:17 15:34 15:34	1 1 2 7	2,5200 2,5000 2,5300 2,5200	3 2 2 5	4261 1005 10126 8636	2.4800 2.4700 2.4600 2.4500	2.5300 2.5400 2.5600 2.5700	3950 1000 1500 800	3 1 1 1
11B	153,3000	17:04	6	153.40	0.20 %	50	152.9000	153.3000	33	12	1 824	[+]
11B	150.90 154.80	138.1000 168.7000	17:00 17:00 17:00 17:00	1 10 25 42	153,3000 153,3000 153,3000 153,3000	1 1 1 2	1 10 10 608	152.8000 152.7000 152.6000 152.5000	153.4000 153.7000 153.8000 153.9000	25 35 23 16	1 1 1 1
3RGAMES	0,6760	17:04	1000	0.68	2.42 %	7400	0.6740	0.6760	1098	99	66	[+]
3RG	0.66 0.70	0.6120 0.7440	16:47 16:40 16:39 16:37	1000 1000 1659 200	0,6760 0,6760 0,6760 0,6760	2 1 1 1	2395 11474 18 114	0.6700 0.6600 0.6580 0.6560	0.6980 0.7000 0.7060 0.7080	779 7915 3500 500	1 3 1 1
4MASS	4,1900	17:00	50	4.20	-0.24 %	1	4.1900	4.1950	150	28	116	[+]
4MS	4.14 4.22	3.7800 4.6100	17:00 16:41 16:29 16:29	49 61 151 230	4,1900 4,1500 4,1900 4,1850	2 1 4 3	539 840 1697 353	4.1500 4.1450 4.1400 4.1150	4.2000 4.2100 4.2150 4.2200	246 35 100 333	3 2 2 3
ABPL	122,0000	17:02	50	118.00	3.39 %	50	119.2000	122.0000	321	6	736	[+]
ABE	118.00 122.00	106.2000 129.8000	17:00 17:00 17:00 17:00	22 11 10 20	122,0000 122,0000 122,0000 122,0000	2 1 2 3	36 1 20 13	119.0000 118.2000 118.0000 117.6000	122.2000 123.0000 123.4000 124.0000	20 6 37 2	1 1 2 2
ACAUTOGAZ	23,6000	17:00	1	23.50	0.00 %	343	23.5000	23.6000	99	0	9	[+]
ACG	23.40 23.60	21.2000 25.8000	14:41 13:18 12:31 12:31	39 1 8 52	23,5000 23,6000 23,6000 23,6000	5 1 1 2	1001 111 330 235	23.4000 23.3000 23.2000 23.1000	23.7000 23.8000 23.9000 24.0000	111 111 213 936	1 1 2 5
ACTION	32,9000	17:00	1	32.60	0.92 %	1	32.8500	32.9000	111	4	143	[+]
ACT	32.20 32.95	29.3500 35.8500	17:00 17:00 17:00 17:00	20 54 1 10	32,9000 32,9000 32,9000 32,9000	1 1 1 1	1 1 1 1	32.8000 32.7500 32.7000 32.6500	32.9500 33.0000 33.1000 33.1500	235 131 100 71	4 3 1 2
ADIUVO	0,5620	16:47	350	0.57	-0.71 %	610	0.5600	0.5620	1650	31	17	[+]
ADV	0.54 0.57	0.5100 0.6220	16:37 16:00 14:43 14:36	890 152 971 6145	0,5600 0,5500 0,5600 0,5600	2 1 2 1	4848 20 840 5735	0.5500 0.5480 0.5420 0.5400	0.5640 0.6000 0.6040 0.6100	3738 4188 1929 2349	1 2 1 1
AGORA	9,5800	17:04	300	9.70	-1.64 %	2389	9.5600	9.5800	1331	35	340	[+]
AGO	9.52 9.70	8.7400 10.6500	17:04 17:00 17:00 17:00	55 195 207 500	9,5800 9,5800 9,5800 9,5800	1 3 7 1	60 1087 2072 200	9.5400 9.5200 9.5000 9.4600	9.6800 9.7000 9.7400 9.7600	1056 5172 200 100	2 4 1 1
AGROTON	5,3600	17:00	28	5.44	1.52 %	7064	5.2600	5.3600	14637	4	23	[+]
AGT	5.24 5.44	4.9000 5.9800	16:11 13:39 13:29 13:29	17 2100 200 300	5,2600 5,2400 5,2400 5,2400	1 1 2 3	6350 80 491 606	5.2400 5.2200 5.2000 5.1200	5.3800 5.4200 5.4400 5.4600	406 1489 3096 4190	3 2 4 2
AIGAMES	0,9340	15:24	1000	0.93	0.21 %	1071	0.9120	0.9340	943	4	4	[+]
ALG	0.91 0.93	0.8400 1.0250	14:44 14:44 13:58 13:11	330 20 200 100	0,9120 0,9140 0,9340 0,9340	1 1 1 1	1575 5 1906 1717	0.9100 0.9040 0.9000 0.8700	0.9360 0.9400 0.9500 0.9580	476 3426 1900 2	1 2 1 1
AILLERON	15,9000	17:00	3000	15.84	-0.62 %	2	15.7600	15.9000	150	20	313	[+]
ALL	15.50 15.92	14.2600 17.4200	16:46 16:43 16:43 16:40	259 1709 5000 2	15,9000 15,9000 15,9000 15,9200	4 2 1 1	135 102 266 2	15.7400 15.7200 15.7000 15.6400	15.9200 15.9800 16.0000 16.1000	6 1 100 16	1 1 1 2
AIRWAY	0,3350	17:00	350	0.34	-0.89 %	3126	0.3305	0.3350	12684	93	31	[+]
AWM	0.33 0.34	0.3045 0.3715	17:00 16:48 16:40 16:26	400 2044 1600 100	0,3350 0,3305 0,3300 0,3300	3 1 1 1	13500 8000 11212 10000	0.3300 0.3295 0.3290 0.3280	0.3365 0.3375 0.3380 0.3385	662 2040 10480 8750	2 2 3 2
ALIOR	111,4000	17:01	34	112.65	-1.11 %	200	111.2000	111.4000	966	134	14 925	[+]
ALR	110.60 113.20	101.4000 123.9000	17:01 17:00 17:00 17:00	231 4 4 343	111,4000 111,4000 111,4000 111,4000	1 2 1 3	200 225 10 397	111.1000 111.0000 110.9000 110.8000	111.6000 111.7000 111.8000 111.9000	6 44 1876 1757	1 1 1 3
ALLEGRO	31,3250	17:00	1517	31.33	0.03 %	3397	31.3250	31.3300	98	3 782	119 477	[+]
ALE	31.12 31.90	28.2000 34.4600	17:00 17:00 17:00 17:00	34 67 1614 617	31,3250 31,3250 31,3250 31,3250	1 1 1 1	1735 757 468 2596	31.3200 31.3100 31.3000 31.2950	31.3500 31.3550 31.3600 31.3650	856 1 12505 5263	1 1 2 2
ALTA	1,5600	17:00	473	1.53	3.31 %	11	1.5450	1.5600	2528	10	15	[+]
AAT	1.50 1.56	1.3750 1.6750	17:00 17:00 16:48 16:45	845 682 300 11	1,5600 1,5600 1,5500 1,5500	1 1 1 1	2 4952 4 971	1.5250 1.5200 1.5050 1.5000	1.5700 1.5850 1.5900 1.6200	1756 2217 2045 4630	1 1 2 1
ALTUSTFI	3,0200	16:38	800	2.96	2.03 %	2444	2.9600	3.0300	3510	15	46	[+]
ALI	2.96 3.07	2.6700 3.2500	16:34 16:32 16:32 16:32	3500 74 7 619	3,0200 3,0200 3,0200 3,0200	2 1 3 2	1393 4 11847 4	2.9500 2.9100 2.9000 2.8600	3.0700 3.0900 3.1000 3.1500	500 500 6870 700	1 1 6 1
AMBRA	17,5000	17:00	82	17.42	0.69 %	21	17.4600	17.5000	14736	16	280	[+]
AMB	17.42 17.72	15.6800 19.1600	17:00 16:46 16:25 16:23	18 15 5 70	17,5000 17,5000 17,5000 17,4600	1 3 1 1	100 811 3 3	17.4400 17.4200 17.4000 17.3800	17.6000 17.6600 17.6800 17.7000	10 150 5 132	1 1 1 3
AMICA	63,3000	17:00	1	64.20	-0.31 %	84	63.2000	63.3000	240	12	792	[+]
AMC	63.20 64.70	57.8000 70.6000	16:49 16:49 16:46 16:44	3 2 15 213	63,3000 63,3000 63,2000 63,3000	1 6 2 3	26 778 32 248	63.1000 63.0000 62.9000 62.8000	63.5000 63.6000 63.8000 64.0000	150 177 1201 1	1 1 3 1
AMREST	14,0400	17:00	32	14.30	-1.27 %	200	13.9000	14.0400	906	106	1 498	[+]
EAT	13.88 14.48	12.8800 15.7200	17:00 17:00 17:00 17:00	220 251 216 222	14,0400 14,0400 14,0400 14,0400	3 4 2 5	1147 2924 236 941	13.8800 13.8600 13.8400 13.8000	14.1600 14.1800 14.2000 14.2400	2 132 5000 120	1 2 1 1
ANSWEAR	22,8000	17:03	40	22.95	-0.65 %	134	22.8000	22.8500	8	17	398	[+]
ANR	22.70 23.10	20.7000 25.2000	17:03 17:00 17:00 17:00	27 10 9 24	22,8000 22,8000 22,8000 22,8000	4 6 5 21	149 1025 163 2548	22.7500 22.7000 22.6500 22.6000	22.9000 23.0000 23.1000 23.2000	387 1426 1769 131	2 5 3 2
APATOR	25,1000	17:02	500	24.80	1.62 %	493	25.1000	25.2000	304	23	566	[+]
APT	24.45 25.20	22.3500 27.2500	17:00 17:00 17:00 17:00	500 289 75 500	25,1000 25,1000 25,1000 25,1000	1 2 2 2	12 1204 1520 220	25.0500 24.8500 24.8000 24.7000	25.2500 25.3000 25.3500 25.4000	560 100 195 685	2 1 1 6
APLISENS	17,4000	17:00	2	17.40	0.00 %	3	17.3500	17.4000	269	0	2	[+]
APN	17.30 17.40	15.7000 19.1000	15:02 13:49 13:35 10:51	36 50 1 3	17,3500 17,4000 17,3500 17,3000	2 1 1 2	38 5 5 38	17.3000 17.2500 17.2000 17.1500	17.5000 17.6500 17.7000 17.7500	46 95 28 5	1 1 1 1
APSENERGY	2,5500	17:00	32	2.56	-0.39 %	1610	2.4800	2.5500	1461	48	120	[+]
APE	2.48 2.59	2.3100 2.8100	17:00 16:49 16:49 16:49	268 21 2000 11	2,5500 2,4800 2,4900 2,4900	1 3 3 3	20 823 510 1202	2.4700 2.4600 2.4500 2.4400	2.5600 2.5700 2.5800 2.5900	21 21 21 532	1 1 1 2
ARCHICOM	48,5000	17:00	326	48.40	0.21 %	716	48.2000	48.5000	844	6	277	[+]
ARH	48.10 48.80	43.6000 53.2000	17:00 17:00 17:00 17:00	500 82 18 51	48,5000 48,5000 48,5000 48,5000	4 2 1 2	842 143 1000 86	48.1000 48.0000 47.9000 47.7000	48.7000 48.8000 48.9000 49.0000	400 224 1 84	1 2 1 1
ARCTIC	9,2400	17:00	12	9.30	-0.86 %	201	9.1800	9.2400	469	26	237	[+]
ATC	9.18 9.38	8.3700 10.2200	17:00 16:49 16:49 16:49	42 149 100 151	9,2400 9,1800 9,2000 9,2000	1 1 3 2	10 500 620 24	9.1500 9.1300 9.1200 9.1100	9.2500 9.3000 9.3200 9.3400	120 211 146 250	1 2 3 1
ARLEN	33,3300	17:00	24	33.99	-1.97 %	1	33.3300	33.7000	93	12	391	[+]
ARL	33.23 33.99	30.5950 37.3850	17:00 17:00 16:38 16:38	22 3 109 700	33,3300 33,3300 33,3150 33,3150	1 1 1 3	159 10 100 128	33.3250 33.3200 33.3100 33.3000	33.7400 33.7650 33.7900 33.9500	50 60 200 200	1 1 2 1
ARTIFEX	14,4600	17:01	893	14.20	3.14 %	1010	14.4200	14.5000	130	25	354	[+]
ART	14.10 14.50	12.7800 15.6200	17:00 17:00 16:49 16:49	107 100 120 68	14,4600 14,4600 14,5000 14,5000	1 1 2 2	799 842 717 325	14.4000 14.3400 14.3200 14.2400	14.5600 14.6400 14.6600 14.7000	104 105 110 745	1 2 1 2
ASBIS	34,2000	17:00	200	34.16	0.12 %	2	34.1600	34.2000	627	60	2 053	[+]
ASB	33.84 34.44	30.7600 37.5600	17:00 17:00 17:00 17:00	14 11 1 1	34,2000 34,2000 34,2000 34,2000	3 2 4 6	7 105 12 2095	34.0600 34.0400 34.0200 34.0000	34.2600 34.3000 34.3200 34.3600	100 263 30 351	1 3 1 1
ASMGROUP	0,3740	17:00	1898	0.38	-1.58 %	3102	0.3740	0.3800	2837	214	82	[+]
ASM	0.37 0.39	0.3420 0.4180	17:00 17:00 17:00 17:00	27 27 50 2000	0,3740 0,3740 0,3740 0,3740	5 4 4 1	17324 25500 23790 2718	0.3720 0.3700 0.3680 0.3660	0.3820 0.3840 0.3860 0.3880	10555 15990 5000 15615	2 2 1 3
ASSECOBS	86,0000	17:02	725	86.00	0.00 %	447	85.0000	86.0000	105	6	526	[+]
ABS	84.80 86.80	77.4000 94.6000	17:02 17:02 17:02 17:02	274 999 999 91	86,0000 86,0000 86,0000 86,0000	2 6 4 6	45 71 128 159	84.8000 84.6000 84.4000 84.2000	86.4000 86.6000 86.8000 87.0000	41 23 69 129	1 2 2 3
ASSECOPOL	224,4000	17:02	5	225.00	-0.27 %	583	224.2000	224.4000	215	273	61 170	[+]
ACP	221.60 230.00	202.6000 247.4000	17:02 17:01 17:01 17:01	780 814 1372 1050	224,4000 224,4000 224,4000 224,4000	4 2 2 3	4348 1182 795 1782	224.0000 223.8000 223.6000 223.4000	224.6000 224.8000 225.0000 225.2000	1255 243 2831 1888	1 2 2 3
ASSECOSEE	74,0000	17:00	421	74.90	-1.07 %	149	72.2000	74.0000	397	14	1 008	[+]
ASE	71.10 75.00	67.5000 82.3000	17:00 17:00 17:00 17:00	40 27 21 19	74,0000 74,0000 74,0000 74,0000	3 1 1 1	133 30 18 1	72.0000 71.8000 71.5000 71.4000	74.2000 74.3000 74.4000 74.5000	281 90 151 1146	1 1 1 2
ASTARTA	45,7000	17:00	30	45.30	2.01 %	318	45.7000	45.9500	89	8	353	[+]
AST	45.00 45.95	40.8000 49.8000	17:00 17:00 17:00 17:00	12 6 1 1	45,7000 45,7000 45,7000 45,7000	2 1 1 4	134 2 168 282	45.4500 45.4000 45.3000 45.0000	46.0000 46.2000 46.3000 46.4000	120 202 800 102	2 2 1 2
ATAL	58,7000	17:01	16	59.00	0.69 %	121	58.5000	58.7000	194	4	226	[+]
1AT	58.50 59.50	53.1000 64.9000	17:00 17:00 16:48 16:48	5 5 14 26	58,7000 58,7000 58,5000 58,6000	4 4 2 4	661 245 70 1132	58.4000 58.3000 58.2000 58.0000	59.0000 59.2000 59.3000 59.5000	27 32 131 574	3 1 1 3
ATENDE	2,9000	16:06	34	2.90	0.00 %	631	2.8900	2.9000	436	3	9	[+]
ATD	2.88 2.94	2.6100 3.1900	15:01 14:47 14:09 13:17	70 7 300 184	2,8900 2,9300 2,8900 2,9300	2 1 4 2	1370 800 2917 857	2.8800 2.8700 2.8500 2.8200	2.9300 2.9400 2.9600 2.9900	1066 722 186 677	2 2 2 1
ATLANTAPL	18,9000	16:34	7	19.15	-1.05 %	217	18.9000	19.1000	10	0	9	[+]
ATP	18.80 19.25	17.2500 21.0000	16:34 16:16 15:58 15:52	31 50 6 2	19,0000 19,2000 19,2000 19,2000	4 2 3 3	80 35 499 442	18.8000 18.7000 18.6000 18.5000	19.2500 19.3000 19.4000 19.9500	165 596 66 111	2 4 1 2
ATLANTIS	1,8450	15:24	1	1.79	1.93 %	300	1.8000	1.8450	419	0	1	[+]
ATS	1.79 1.85	1.6150 1.9650	14:18 09:12 13:39 12:17	420 1 430 120	1,8000 1,7900 1,8100 1,8100	3 1 1 1	8310 900 3000 1000	1.7900 1.7800 1.7550 1.7100	1.8500 1.8600 1.8800 1.8900	2510 3711 3010 2000	3 4 3 1
ATMGRUPA	3,9500	16:45	6	3.95	0.00 %	1570	3.9200	3.9500	1390	9	35	[+]
ATG	3.92 3.96	3.5600 4.3400	16:26 16:26 16:23 15:43	4 21 118 100	3,9500 3,9500 3,9500 3,9200	3 14 2 1	1032 9920 6000 1000	3.9100 3.9000 3.8900 3.8800	3.9600 3.9700 3.9800 3.9900	2292 9478 4207 477	3 7 3 1
ATREM	56,2000	17:00	16	57.00	-1.40 %	164	56.2000	56.4000	115	12	667	[+]
ATR	55.80 57.00	51.4000 62.6000	17:00 17:00 17:00 17:00	30 2 48 1	56,2000 56,2000 56,2000 56,2000	13 15 14 5	410 394 821 910	56.0000 55.8000 55.6000 55.4000	56.6000 56.8000 57.0000 57.2000	534 100 1590 410	4 1 12 2
AUTOPARTN	18,2000	17:01	15333	18.20	0.00 %	487	18.1000	18.2000	52003	230	4 177	[+]
APR	17.96 18.20	16.3800 20.0000	17:00 17:00 17:00 17:00	3807 100 10 100	18,2000 18,2000 18,2000 18,2000	3 1 1 2	1210 2295 100 610	18.0800 18.0600 18.0400 18.0200	18.2200 18.2600 18.2800 18.3000	10 53 320 192	1 1 3 4
BBIDEVNFI	5,2500	16:01	158	5.40	-2.78 %	144	5.2500	5.4000	1665	2	9	[+]
BBD	5.25 5.40	4.8600 5.9000	16:01 14:50 14:50 14:42	164 136 2 1	5,2500 5,2500 5,2500 5,2500	3 2 3 2	2386 5000 5650 591	5.2000 5.1500 5.1000 5.0000	5.4500 5.5000 5.5500 5.6000	6865 3009 3249 240	5 3 2 1
BENEFIT	3 790,0000	17:03	16	3,780.00	1.07 %	50	3790.0000	3795.0000	38	12	45 304	[+]
BFT	3,755.00 3,840.00	3405.0000 4155.0000	17:00 17:00 17:00 17:00	4 7 7 14	3 790,0000 3 790,0000 3 790,0000 3 790,0000	2 4 1 5	2 17 51 30	3755.0000 3750.0000 3745.0000 3740.0000	3800.0000 3805.0000 3810.0000 3815.0000	164 28 20 102	7 3 1 2
BEST	31,8000	16:46	19	32.20	1.92 %	160	31.4000	31.8000	179	6	188	[+]
BST	31.40 32.80	29.0000 35.4000	16:40 15:55 15:35 15:30	30 254 6 64	31,8000 31,4000 31,4000 32,0000	2 2 1 2	46 273 1 865	31.2000 31.0000 30.6000 30.4000	32.0000 32.2000 32.4000 32.6000	456 240 92 180	3 1 1 2
BETACOM	4,6600	15:28	10	4.64	-1.27 %	640	4.6800	4.7200	1713	1	4	[+]
BCM	4.64 4.66	4.1800 5.1000	13:17 11:36 11:36 11:04	98 427 43 20	4,6600 4,6400 4,6400 4,6400	1 1 1 4	292 1573 926 1151	4.6600 4.6400 4.6200 4.6000	4.7400 4.8000 4.9600 4.9800	80 2250 259 2000	1 2 1 1
BIGCHEESE	12,8800	16:29	36	12.80	-0.92 %	165	12.6200	12.8800	189	4	51	[+]
BCS	12.60 12.94	11.5200 14.0800	16:11 16:11 15:51 14:30	473 35 65 588	12,6000 12,6000 12,6000 12,9000	6 1 3 3	1662 134 203 196	12.6000 12.5200 12.5000 12.4000	12.9000 12.9600 12.9800 13.0000	600 208 760 2560	2 2 2 7
BIOCELTIX	82,0000	17:02	203	82.70	-0.85 %	140	82.0000	82.3000	20	5	394	[+]
BCX	81.00 82.70	74.5000 90.9000	17:00 17:00 17:00 17:00	38 17 113 16	82,0000 82,0000 82,0000 82,0000	2 5 2 5	7 365 95 88	81.1000 81.0000 80.8000 80.5000	82.4000 82.5000 82.6000 82.7000	35 20 100 15	2 1 1 1
BIOMAXIMA	13,0000	17:00	6	13.05	0.00 %	1841	12.8500	13.0000	9505	4	48	[+]
BMX	12.85 13.05	11.7500 14.3500	16:38 16:37 16:28 16:15	5 2 4 117	13,0000 12,8500 13,0000 12,8500	5 4 2 4	560 827 300 515	12.8000 12.7500 12.7000 12.6500	13.0500 13.1000 13.1500 13.2000	754 748 2063 1344	4 7 6 3
BIOTON	4,0700	17:00	400	4.07	0.00 %	28	4.0500	4.0800	1509	17	71	[+]
BIO	4.01 4.07	3.6700 4.4700	17:00 17:00 17:00 17:00	250 500 5 2037	4,0700 4,0700 4,0700 4,0700	1 2 3 4	4 617 478 2450	4.0300 4.0200 4.0100 4.0000	4.0900 4.1000 4.1200 4.1300	1000 11500 3207 660	1 13 3 3
BLOOBER	24,8000	17:00	19	24.75	0.20 %	300	24.6000	24.8000	274	15	377	[+]
BLO	24.50 25.30	22.3000 27.2000	17:00 16:49 16:42 16:42	170 111 21 10	24,8000 24,8000 24,6000 24,6000	2 6 2 4	340 515 100 1301	24.5500 24.5000 24.4500 24.4000	24.8500 24.9000 24.9500 25.0000	18 189 76 898	1 1 1 2
BNPPL	132,0000	17:03	566	129.00	2.33 %	170	130.0000	132.5000	100	190	24 988	[+]
BNP	129.00 132.00	116.5000 141.5000	17:03 17:03 17:03 17:00	4641 10 2277 377	132,0000 132,0000 132,0000 132,0000	2 4 1 4	18 108 50 196	129.5000 129.0000 128.5000 128.0000	133.0000 133.5000 134.5000 135.0000	50 85 96 10	1 1 3 1
BOGDANKA	20,4000	17:00	24	19.94	2.41 %	500	20.3000	20.4000	2274	68	1 387	[+]
LWB	19.94 20.90	17.9600 21.9000	17:00 17:00 17:00 17:00	92 23 130 1	20,4000 20,4000 20,4000 20,4000	2 5 2 7	142 2121 296 219	20.2000 20.1500 20.1000 20.0500	20.4500 20.5000 20.5500 20.6000	650 2660 1109 257	2 6 2 3
BOOMBIT	7,1200	16:25	2	7.10	1.42 %	260	7.0400	7.1200	70	3	24	[+]
BBT	7.00 7.26	6.4000 7.8000	16:24 16:16 16:16 15:22	113 28 2 4	7,1200 7,1200 7,1800 7,2000	2 5 3 1	1243 633 1450 1400	7.0200 7.0000 6.9800 6.9600	7.1400 7.2000 7.2200 7.2400	885 2082 122 450	1 2 1 1
BORYSZEW	5,7800	17:03	269	5.72	1.40 %	975	5.7800	5.8000	1622	152	870	[+]
BRS	5.68 5.80	5.1600 6.2800	17:00 17:00 17:00 17:00	731 340 318 483	5,7800 5,7800 5,7800 5,7800	2 1 3 6	1100 1000 1929 5413	5.7600 5.7200 5.7000 5.6800	5.8200 5.8400 5.8600 5.9000	340 340 2348 4953	1 1 2 7
BOS	10,2400	17:00	1243	10.18	0.59 %	1000	10.1400	10.2600	343	44	448	[+]
BOS	10.06 10.24	9.1700 11.1800	17:00 17:00 17:00 17:00	1 389 720 22	10,2400 10,2400 10,2400 10,2400	2 5 10 9	24 4024 1180 2493	10.1000 10.0800 10.0600 10.0400	10.2800 10.3000 10.3200 10.3600	1867 7107 2 90	6 4 2 2
BOWIM	5,3600	16:46	10	5.00	7.85 %	2096	5.2800	5.3600	992	85	454	[+]
BOW	5.00 5.50	4.5000 5.5000	16:45 16:44 16:13 16:13	18 2 220 780	5,2800 5,2800 5,2800 5,3000	1 4 1 1	39 2914 1000 100	5.2200 5.2000 5.1800 5.1200	5.3800 5.4000 5.4600 5.4800	996 3993 2052 1927	1 6 2 4
BRAND24	60,0000	17:02	30	60.20	0.00 %	1	59.0000	60.0000	169	1	47	[+]
B24	59.00 62.00	54.2000 66.2000	15:54 15:54 15:54 15:16	1 2 130 10	60,0000 59,0000 60,0000 62,0000	2 3 1 1	12 202 130 1	58.8000 58.4000 58.0000 57.0000	62.0000 62.2000 62.4000 63.0000	244 5 15 80	2 1 1 1
BUDIMEX	689,0000	17:02	23	697.00	-1.12 %	25	689.0000	689.4000	11	21	14 262	[+]
BDX	681.00 699.00	627.4000 766.6000	17:00 17:00 17:00 17:00	22 31 64 54	689,0000 689,0000 689,0000 689,0000	2 1 1 1	58 2 70 28	688.8000 688.6000 688.2000 688.0000	689.6000 690.0000 690.2000 690.6000	32 9 95 100	1 1 2 3
BUMECH	27,5500	17:00	3871	28.40	-2.99 %	3059	27.5500	27.8000	600	253	7 066	[+]
BMC	27.25 28.80	25.6000 31.2000	17:00 17:00 17:00 17:00	129 21 89 11	27,5500 27,5500 27,5500 27,5500	2 3 6 1	121755 12269 14115 1988	27.5000 27.4500 27.4000 27.3500	27.9000 27.9500 28.0000 28.0500	314 2646 1930 1500	3 2 5 1
CAPITAL	2,0400	14:44	1945	1.86	20.00 %	3601	PKC	PKC	1280	507	971	[+]
CPA	1.80 2.04	1.8400 2.2400	14:44 14:44 14:44 14:44	1434 1266 1000 617	2,0400 2,0400 2,0400 2,0400	1 1 2 6	200 2000 3844 3875	2.5000 2.2400 2.2200 2.2000	1.7900 2.0200 2.0400 2.1000	10 500 6039 4000	1 1 4 2
CAPITEA	0,3320	17:00	30	0.33	-0.30 %	964	0.3265	0.3320	8833	129	42	[+]
CAP	0.33 0.33	0.2970 0.3630	16:27 16:25 15:37 15:37	2260 4600 4036 7567	0,3310 0,3310 0,3260 0,3260	2 1 1 1	11812 4955 9573 8989	0.3260 0.3250 0.3240 0.3230	0.3330 0.3340 0.3355 0.3365	4290 8163 3100 22400	1 1 1 2
CAPTORTX	82,0000	17:04	70	82.20	-0.49 %	20	81.0000	82.0000	96	5	405	[+]
CTX	81.00 83.60	74.0000 90.4000	17:04 17:04 17:04 17:04	3 132 106 10	82,0000 82,0000 82,0000 82,0000	1 1 4 4	13 200 274 1731	80.6000 80.4000 80.2000 80.0000	82.4000 82.6000 82.8000 83.0000	1 50 157 95	1 1 3 1
CASPAR	4,7400	17:00	2	4.74	-0.42 %	10	4.6200	4.7400	139	0	0	[+]
CSR	4.74 4.74	4.2800 5.2000	16:32 09:03 17:00 09:04	21 2 2 2	4,7400 4,7400 4,7600 4,7600	2 1 1 1	370 297 20 12	4.6000 4.5400 4.5000 4.2800	4.7600 4.8000 4.8600 4.9600	126 1699 500 1	1 2 1 1
CAVATINA	14,5000	17:00	606	14.50	1.40 %	90	14.1000	14.5500	400	4	51	[+]
CAV	13.65 14.50	13.0500 15.9500	17:00 17:00 17:00 17:00	68 2 48 2	14,5000 14,5000 14,5000 14,5000	1 1 2 1	400 115 1350 30	14.0500 13.9500 13.9000 13.7000	14.6000 14.6500 14.7000 14.8000	161 91 51 603	2 1 2 2
CCC	136,6000	17:03	16	138.95	-1.59 %	17110	136.6000	136.8500	11	402	55 281	[+]
CCC	136.10 140.00	125.1000 152.8000	17:03 17:03 17:00 17:00	95 130 100 690	136,6000 136,6000 136,6000 136,6000	3 2 1 4	403 112 71 269	136.5000 136.3500 136.2000 136.1500	137.0000 137.1000 137.2000 137.3000	1335 10 153 49	1 1 2 2
CDPROJEKT	280,6000	17:01	551	274.50	2.18 %	918	280.0000	280.6000	217	671	187 233	[+]
CDR	274.00 283.00	247.1000 301.9000	17:01 17:01 17:01 17:01	701 122 280 9	280,6000 280,6000 280,6000 280,6000	1 2 1 1	161 80 1 2752	279.4000 279.0000 278.5000 278.2000	280.7000 280.8000 280.9000 281.0000	6070 6480 393 5949	3 7 6 34
CDRL	8,0000	16:49	183	8.00	0.00 %	2089	7.9000	8.0000	317	2	18	[+]
CDL	7.90 8.00	7.2000 8.8000	16:49 16:41 16:33 16:33	17 197 286 576	8,0000 8,0000 8,0000 8,0000	2 2 1 1	1128 399 170 88	7.8500 7.8000 7.7500 7.3000	8.0500 8.1000 8.1500 8.2000	900 472 204 1	1 1 2 1
CELTIC	2,7900	17:01	5	2.60	7.31 %	2000	2.7100	2.7900	1645	55	153	[+]
CPD	2.50 3.04	2.5800 3.1400	17:00 16:45 16:45 16:45	645 5 1000 200	2,7900 2,8000 2,7100 2,7200	2 1 1 1	4000 2 200 1000	2.7000 2.6800 2.6600 2.6500	2.8000 2.8200 2.8400 2.8500	2700 3 900 2	1 1 1 1
CEZ	238,2000	16:32	2	233.00	2.23 %	9	232.2000	238.2000	8	30	6 999	[+]
CEZ	232.20 238.20	209.8000 256.2000	15:15 14:50 14:48 13:41	5000 45 2 10000	232,6000 232,2000 232,2000 232,6000	1 1 1 1	6 1 1 1	231.2000 231.0000 230.8000 230.6000	238.6000 239.0000 240.0000 242.0000	11 17 6 4	1 1 1 1
CIGAMES	2,5400	17:03	1200	2.70	-5.93 %	6000	2.5400	2.5450	6700	1 624	4 166	[+]
CIG	2.45 2.74	2.4300 2.9700	17:03 17:01 17:01 17:01	150 1850 150 522	2,5400 2,5400 2,5400 2,5400	4 1 1 3	5851 2000 500 49517	2.5300 2.5200 2.5150 2.5100	2.5500 2.5550 2.5600 2.5800	14106 5000 4121 2004	3 1 3 4
CLNPHARMA	21,0000	17:00	1189	21.20	-0.71 %	1211	21.0000	21.0500	33	11	223	[+]
CLN	20.70 21.20	19.0800 23.3000	17:00 17:00 17:00 17:00	862 115 182 256	21,0000 21,0000 21,0000 21,0000	2 4 5 2	300 395 3673 40	20.7000 20.6500 20.6000 20.5500	21.1000 21.2000 21.3000 21.3500	591 1300 61 85	2 2 2 1
CLOUD	76,4000	17:00	24	77.80	-2.05 %	165	75.0000	76.4000	73	1	46	[+]
CLD	75.00 77.80	70.2000 85.4000	17:00 17:00 15:59 15:59	1 37 29 33	76,4000 76,4000 75,2000 76,0000	1 1 1 1	430 5 300 145	74.6000 74.4000 74.0000 72.6000	76.6000 77.6000 77.8000 78.0000	28 1 23 244	1 1 1 2
COALENERG	2,9000	17:00	2323	2.94	-1.69 %	935	2.9000	2.9700	5739	53	156	[+]
CLE	2.87 2.97	2.6500 3.2300	17:00 17:00 17:00 16:48	2500 700 273 200	2,9000 2,9000 2,9000 2,9600	2 2 1 1	6000 3000 25 700	2.8800 2.8700 2.8500 2.8400	2.9800 2.9900 3.0000 3.0100	3145 6696 450 300	3 2 2 1
COGNOR	5,4200	17:02	250	5.28	3.93 %	8850	5.4200	5.4500	1000	1 804	9 763	[+]
COG	5.23 5.54	4.7520 5.8050	17:00 17:00 17:00 17:00	647 300 700 120	5,4200 5,4200 5,4200 5,4200	2 3 1 4	4004 1188 250 3218	5.4150 5.4100 5.4050 5.4000	5.4800 5.4850 5.4900 5.4950	2028 30 5 6191	8 6 1 5
COLUMBUS	5,1800	17:00	2	5.14	1.17 %	402	5.0900	5.1800	1050	52	263	[+]
CLC	5.03 5.19	4.6300 5.6500	17:00 17:00 17:00 17:00	2 2 2 2	5,1800 5,1800 5,1800 5,1800	2 2 2 2	772 3843 600 550	5.0800 5.0700 5.0600 5.0500	5.1900 5.2000 5.2200 5.2300	25 815 2 750	2 2 1 1
COMP	58,0000	17:00	4	58.00	0.00 %	25	57.8000	58.0000	516	5	287	[+]
CMP	57.20 58.20	52.2000 63.8000	17:00 17:00 17:00 17:00	36 1 1 4	58,0000 58,0000 58,0000 58,0000	1 6 7 11	111 326 289 425	57.6000 57.4000 57.2000 57.0000	58.2000 58.4000 58.6000 58.8000	283 210 106 256	2 3 2 2
COMPERIA	7,0000	17:00	700	7.20	0.00 %	400	7.0000	7.2000	134	3	23	[+]
CPL	7.00 7.20	6.5000 7.9000	17:00 11:47 09:31 09:31	300 1100 1100 4	7,0000 7,0000 7,0000 7,2000	1 1 2 3	15 10 505 1250	6.8000 6.7000 6.6000 6.5000	7.3000 7.4000 7.5000 7.7500	2100 550 189 84	2 1 1 1
COMPREMUM	1,1300	17:04	5000	1.10	3.20 %	10000	1.1200	1.1300	2022	289	329	[+]
CPR	1.10 1.16	0.9900 1.2100	17:04 17:02 17:00 17:00	2022 5000 1 999	1,1300 1,1300 1,1300 1,1300	1 1 2 1	1340 1000 15550 299	1.1150 1.1100 1.1000 1.0950	1.1400 1.1450 1.1500 1.1550	6068 6000 2000 1600	3 1 1 1
CORMAY	0,3990	17:00	200	0.40	0.00 %	99	0.3960	0.3990	1910	31	12	[+]
CRM	0.39 0.40	0.3630 0.4430	16:31 16:30 15:28 15:28	100 1000 2845 615	0,3990 0,3950 0,3950 0,3960	1 2 1 2	21372 6319 4000 1532	0.3950 0.3910 0.3880 0.3870	0.4000 0.4030 0.4040 0.4050	34010 154 3833 3283	1 1 2 1
CREEPYJAR	660,0000	17:02	19	660.00	-0.30 %	10	658.0000	660.0000	260	13	8 832	[+]
CRJ	640.00 670.00	594.0000 726.0000	17:02 17:02 17:01 17:01	130 1 19 41	660,0000 660,0000 660,0000 660,0000	3 4 7 6	112 27 362 1094	656.0000 654.0000 652.0000 650.0000	662.0000 666.0000 668.0000 670.0000	1 20 99 80	1 1 3 5
CREOTECH	515,0000	17:02	2	483.50	7.29 %	215	514.0000	515.0000	114	15	7 459	[+]
CRI	481.00 515.00	435.5000 531.0000	17:01 17:00 17:00 17:00	13 16 2 8	515,0000 515,0000 515,0000 515,0000	1 1 2 2	10 100 17 27	513.0000 511.0000 510.0000 509.0000	516.0000 518.0000 519.0000 520.0000	8 92 189 152	1 1 6 7
CYBERFLKS	211,0000	17:00	4	208.50	1.93 %	202	209.5000	211.0000	18	17	3 620	[+]
CBF	207.00 213.50	187.8000 229.0000	17:00 17:00 17:00 17:00	55 1 29 6	211,0000 211,0000 211,0000 211,0000	2 1 10 5	15 107 165 28	209.0000 208.5000 208.0000 207.5000	212.0000 212.5000 213.0000 213.5000	152 29 90 1	2 3 4 1
CYFRPLSAT	13,4800	17:00	2900	13.41	0.97 %	2000	13.4800	13.4850	52	731	9 858	[+]
CPS	13.34 13.58	12.0650 14.7450	17:00 17:00 17:00 17:00	96 93 1181 645	13,4800 13,4800 13,4800 13,4800	1 2 1 2	100 14636 100 1200	13.4700 13.4500 13.4450 13.4400	13.4950 13.5000 13.5050 13.5250	929 189 2097 944	2 2 2 2
DADELO	76,4000	17:00	42	74.00	5.52 %	10	76.2000	76.4000	496	18	1 323	[+]
DAD	73.00 76.40	66.6000 81.4000	17:00 17:00 17:00 17:00	12 20 14 4	76,4000 76,4000 76,4000 76,4000	1 3 1 2	20 244 72 240	75.2000 75.0000 74.6000 74.4000	76.6000 76.8000 77.0000 77.2000	18 188 100 132	1 1 1 1
DATAWALK	151,0400	17:04	15	144.00	4.89 %	200	151.0000	151.0400	131	82	12 413	[+]
DAT	144.00 157.04	129.6000 158.4000	17:04 17:04 17:04 17:00	38 14 302 98	151,0400 151,0400 151,0400 151,0400	1 1 1 4	20 1 7 114	150.4000 150.1200 150.0200 150.0000	151.8800 151.9000 152.0000 152.8200	40 30 13 5	1 1 2 1
DBENERGY	9,4800	16:12	80	9.40	3.04 %	10	9.1000	9.4400	10	0	3	[+]
DBE	9.02 9.48	8.4600 10.3000	16:12 16:12 16:12 15:35	10 50 10 3	9,4600 9,3600 9,3600 9,0200	1 1 2 2	52 50 45 102	9.0800 9.0600 9.0400 9.0200	9.4600 9.4800 9.5000 9.6000	52 106 2056 360	1 2 2 2
DEBICA	85,9000	17:00	20	86.00	-0.35 %	1	85.8000	85.9000	246	1	113	[+]
DBC	85.50 86.00	77.4000 94.6000	16:36 16:29 16:23 16:11	3 1 8 1	85,7000 85,6000 85,7000 85,9000	3 2 1 1	277 16 500 2	85.6000 85.5000 85.4000 85.1000	86.0000 86.2000 86.3000 86.4000	199 614 150 51	2 2 1 2
DECORA	79,4000	17:00	17	77.80	2.06 %	120	78.8000	79.4000	708	1	70	[+]
DCR	77.80 79.60	70.2000 85.4000	17:00 16:48 16:36 16:29	7 7 25 21	79,4000 79,4000 79,4000 79,4000	1 4 2 1	63 158 50 43	78.2000 78.0000 77.8000 77.4000	79.6000 79.8000 80.0000 80.2000	275 1 1838 55	4 1 20 2
DEKPOL	90,2000	17:04	19	93.60	-3.84 %	290	90.0000	90.2000	31	6	576	[+]
DEK	90.00 93.60	84.4000 102.5000	17:04 17:00 17:00 17:00	1 30 18 2	90,2000 90,2000 90,2000 90,2000	1 2 6 1	12 98 138 137	89.6000 89.4000 89.0000 88.6000	90.4000 91.0000 91.2000 91.8000	39 5 99 85	1 1 1 2
DELKO	6,9000	16:47	72	6.84	0.00 %	212	6.8400	6.9000	2771	9	60	[+]
DEL	6.84 6.94	6.1600 7.5200	16:22 16:19 16:19 16:16	10 45 81 44	6,8400 6,8400 6,8400 6,8400	5 12 3 2	2566 13043 1782 754	6.8200 6.8000 6.7800 6.7600	6.9200 6.9400 6.9600 6.9800	456 701 1255 791	2 2 4 3
DEVELIA	8,9500	17:00	200	8.99	-0.33 %	1135	8.8700	8.9500	23692	410	3 640	[+]
DVL	8.82 9.00	8.1000 9.8800	17:00 17:00 17:00 17:00	1574 5 1000 1043	8,9500 8,9500 8,9500 8,9500	1 1 3 8	5 6 4343 5913	8.8600 8.8500 8.8400 8.8000	8.9600 8.9700 8.9800 8.9900	300 880 3000 1182	1 1 2 3
DGA	27,5000	17:00	1	27.50	1.85 %	5	26.5000	27.5000	366	0	2	[+]
DGA	26.50 27.50	24.8000 30.2000	17:00 16:26 16:26 16:09	11 1 12 1	27,5000 27,5000 27,4000 27,3000	2 1 1 1	300 287 20 150	26.4000 26.2000 25.2000 24.3000	27.6000 27.7000 27.9000 28.0000	100 199 90 500	1 1 1 1
DIAG	196,2000	17:00	14	196.00	0.59 %	125	196.2000	196.2500	6	59	11 669	[+]
DIA	194.45 197.85	176.4000 215.6000	17:00 17:00 17:00 17:00	12 30 33 9	196,2000 196,2000 196,2000 196,2000	1 1 1 1	10 150 30 10	196.0000 195.8000 195.6500 195.5000	196.3000 196.5500 196.6000 196.8000	20 67 18 67	2 2 2 2
DIGITANET	158,0000	17:00	38	158.00	1.28 %	69	156.0000	158.0000	215	10	1 662	[+]
DIG	155.20 159.80	142.2000 173.8000	17:00 17:00 17:00 17:00	10 11 12 8	158,0000 158,0000 158,0000 158,0000	1 1 12 2	14 4 78 4	155.4000 155.2000 155.0000 154.8000	158.6000 158.8000 159.0000 159.6000	226 215 233 45	2 5 3 2
DINOPL	40,5300	17:03	200000	40.79	-0.15 %	200	40.5000	40.5300	2522	3 855	156 065	[+]
DNP	40.20 41.06	36.7200 44.8600	17:03 17:01 17:01 17:00	5000 150 1662 210	40,5300 40,5300 40,5300 40,5300	1 2 3 2	25 150 123 77	40.4500 40.4000 40.3800 40.3600	40.5400 40.5500 40.5600 40.5700	1611 390 2482 2609	2 1 1 2
DMGROUP	2,9100	17:00	2	2.93	-0.34 %	1	2.8800	2.9100	373	1	2	[+]
DMG	2.91 2.93	2.6400 3.2200	15:41 15:01 09:04 09:04	270 327 2 2	2,9100 2,9100 2,9300 2,9300	1 2 1 1	4012 201 5 12	2.8700 2.8600 2.8500 2.8200	2.9200 2.9300 2.9400 2.9700	2000 1916 5 2000	1 3 1 1
DOMDEV	266,0000	17:01	2	269.00	0.00 %	35	265.0000	266.0000	219	14	3 718	[+]
DOM	264.50 269.00	242.5000 295.5000	17:00 17:00 17:00 17:00	9 7 8 7	266,0000 266,0000 266,0000 266,0000	1 6 4 5	80 142 22 25	264.5000 264.0000 263.5000 263.0000	267.0000 267.5000 268.0000 269.0000	102 127 127 3	2 1 2 1
DRAGOENT	21,2000	16:44	2	20.70	1.44 %	5	21.0000	21.2000	38	0	9	[+]
DGE	20.70 21.40	18.6500 22.7000	16:09 13:33 13:33 13:28	95 2 18 10	21,0000 21,2000 21,2000 21,2000	2 2 1 2	402 35 5 33	20.9000 20.8000 20.7000 20.5000	21.3000 21.4000 21.6000 21.7000	19 1 2 3	2 1 1 1
ECHO	5,1200	17:00	97	5.04	1.99 %	16	4.9700	5.1200	3230	64	325	[+]
ECH	4.93 5.12	4.5400 5.5400	17:00 17:00 17:00 17:00	70 19 3 8	5,1200 5,1200 5,1200 5,1200	2 4 1 6	156 3050 6 527	4.9600 4.9400 4.9300 4.9200	5.1400 5.1600 5.1800 5.2000	1707 4050 10611 2309	4 5 5 8
EDINVEST	6,8000	15:54	10	6.90	-1.16 %	79	6.8000	6.9000	296	4	26	[+]
EDI	6.80 6.90	6.2200 7.5800	15:31 15:27 15:26 15:15	10 911 89 11	6,9000 6,8000 6,8000 6,8000	1 1 2 3	30 3 102 3300	6.7800 6.7600 6.7400 6.7000	6.9200 6.9400 6.9600 6.9800	218 10 220 2801	1 1 1 3
ELEKTROTI	46,6000	16:49	20	46.65	0.00 %	78	46.5000	46.7000	53	7	342	[+]
ELT	46.20 46.80	42.0000 51.3000	16:49 16:46 16:46 16:45	24 109 34 3	46,6000 46,6000 46,6000 46,7000	1 1 5 3	51 25 181 422	46.4500 46.3500 46.3000 46.2500	46.8000 46.8500 46.9000 46.9500	1350 20 305 124	2 1 2 2
ELKOP	2,0000	16:34	1	1.94	0.00 %	1	1.9400	2.0000	2419	0	0	[+]
EKP	1.91 2.00	1.7500 2.1300	16:34 15:21 12:56 12:56	6 5 8 1	1,9900 1,9400 2,0000 1,9700	1 1 1 1	2 600 6 1191	1.9250 1.9200 1.9100 1.9050	2.0100 2.0200 2.0400 2.0500	920 1200 606 1490	3 1 2 3
ENEA	20,5400	17:00	622	20.86	-1.53 %	148	20.5400	20.5600	75	181	3 722	[+]
ENA	20.34 20.90	18.7800 22.9400	17:00 17:00 17:00 17:00	539 317 96 289	20,5400 20,5400 20,5400 20,5400	2 1 2 2	458 86 681 990	20.5200 20.5000 20.4800 20.4400	20.5800 20.6000 20.6200 20.6600	946 409 3278 2541	2 2 4 4
ENELMED	18,7000	17:00	2	18.40	1.63 %	19	17.2000	18.7000	298	1	19	[+]
ENE	18.20 18.70	16.6000 20.2000	15:32 15:32 15:14 15:14	40 878 31 3	18,5000 18,5000 18,5000 18,4000	1 1 1 0	300 3 8 0	17.0000 16.0000 12.0000 0.0000	18.8000 18.9000 19.0000 19.1000	118 173 118 68	2 3 2 1
ENERGA	20,9000	17:04	496	20.20	3.47 %	769	20.1500	20.9000	8504	76	1 558	[+]
ENG	20.00 20.90	18.1800 22.2000	17:00 17:00 17:00 17:00	8277 150 15 49	20,9000 20,9000 20,9000 20,9000	5 8 11 2	1013 2850 14609 1000	20.1000 20.0500 20.0000 19.9800	20.9500 21.0000 21.0500 21.2000	1646 15574 34 1800	2 7 2 2
ENERGOINS	2,5400	17:00	30	2.64	-3.42 %	100	2.5300	2.5400	320	40	101	[+]
ENI	2.51 2.65	2.3800 2.9000	16:46 16:34 16:34 16:24	630 868 749 18	2,5400 2,5400 2,5400 2,5400	1 9 6 4	4000 14811 3285 20472	2.5100 2.5000 2.4800 2.4700	2.5700 2.5800 2.5900 2.6000	800 2110 2556 2000	1 2 2 1
ENTER	63,0000	17:00	15	62.80	0.64 %	39	62.8000	63.0000	1059	10	616	[+]
ENT	62.00 63.00	56.6000 69.0000	17:00 17:00 17:00 17:00	73 500 16 100	63,0000 63,0000 63,0000 63,0000	2 2 5 4	102 9 218 346	62.7000 62.3000 62.2000 62.1000	63.1000 63.3000 63.4000 63.5000	16 55 1185 1904	1 2 3 7
EQUNICO	1,0200	16:25	459	1.01	0.99 %	1541	1.0200	1.0300	4807	55	56	[+]
EQU	1.00 1.03	0.9100 1.1100	16:25 16:04 15:25 15:25	210 669 196 7000	1,0200 1,0300 1,0300 1,0250	1 1 4 3	1000 10000 12787 7117	1.0100 1.0050 1.0000 0.9900	1.0350 1.0400 1.0450 1.0500	2525 49 1603 800	1 1 1 1
ERBUD	31,0000	17:00	20	31.60	-1.59 %	1172	31.0000	31.1500	50	22	675	[+]
ERB	30.60 31.90	28.4500 34.7500	16:44 16:42 16:37 16:33	2 6 2 275	31,1000 31,1000 31,1500 30,8000	1 2 1 2	45 367 33 210	30.8500 30.7000 30.6500 30.5500	31.2500 31.3000 31.6500 31.7000	100 3 100 436	1 1 1 3
ERG	44,0000	16:07	35	0.00	0.00 %	400	42.0000	44.0000	300	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:50 15:50 13:37 10:27	7 10 190 190	44,0000 44,0000 44,0000 42,0000	1 1 0 0	100 100 0 0	41.0000 40.0000 0.0000 0.0000	45.0000 46.0000 47.0000 47.8000	200 210 40 400	1 1 1 1
ESOTIQ	34,0000	17:00	29	34.00	0.00 %	1	34.0000	34.2000	100	3	104	[+]
EAH	33.80 34.40	30.6000 37.4000	17:00 16:28 16:21 16:21	11 50 10 10	34,0000 34,0000 34,0000 34,0000	3 4 3 4	401 184 367 342	33.8000 33.6000 33.5000 33.4000	34.3000 34.4000 34.5000 34.6000	206 290 119 110	2 2 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	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	2,2100	17:00	183	2.34	-5.56 %	2898	2.2000	2.2100	17	306	688	[+]
EUC	2.20 2.40	2.1100 2.5700	17:00 16:48 16:47 16:46	500 1000 311 1723	2,2100 2,2100 2,2300 2,2200	2 3 4 1	1040 2600 3063 500	2.1800 2.1700 2.1500 2.1400	2.2300 2.2400 2.2500 2.2600	189 680 3442 3633	1 1 1 2
EUROCASH	7,2950	17:03	40	7.10	4.21 %	949	7.2500	7.3000	17370	588	4 269	[+]
EUR	7.00 7.40	6.3900 7.8100	17:00 17:00 17:00 17:00	43 1068 3000 4	7,2950 7,2950 7,2950 7,2950	3 5 2 6	610 725 50 758	7.2450 7.2400 7.2350 7.2300	7.3050 7.3150 7.3200 7.3300	500 10 10 12	1 1 1 2
EUROHOLD	3,0000	09:44	1500	3.00	0.00 %	1500	3.0000	3.1800	483	2	5	[+]
EHG	3.00 3.00	2.7000 3.3000	13:07 11:43 11:16 10:33	1500 3181 107 5	3,0000 3,0000 3,0000 3,0000	2 1 2 2	130 150 143 1368	2.9600 2.9400 2.9200 2.9000	3.2000 3.2200 3.2400 3.2600	2636 11 240 500	3 1 2 1
EUROTEL	31,8000	16:34	42	32.40	-0.62 %	108	31.8000	31.9000	1	1	46	[+]
ETL	31.60 32.40	29.2000 35.6000	15:40 15:22 15:22 15:22	130 3 70 27	31,8000 31,6000 31,7000 31,7000	3 2 1 3	429 72 35 196	31.6000 31.5000 31.4000 31.3000	32.0000 32.1000 32.3000 32.4000	14 2 659 783	1 1 2 6
FABRITY	24,1000	17:00	39	24.40	-3.21 %	89	24.1000	24.7000	256	1	27	[+]
FAB	24.10 24.80	22.0000 26.8000	17:00 17:00 16:40 16:36	21 50 5 111	24,1000 24,1000 24,7000 24,6000	7 2 1 3	476 71 51 98	24.0000 23.7000 23.6000 23.5000	24.8000 24.9000 25.4000 25.5000	209 511 111 532	2 2 1 1
FASING	15,2000	15:37	10	14.70	3.40 %	39	15.2000	15.3000	1159	5	68	[+]
FSG	14.60 15.30	13.3000 16.1000	14:59 14:42 14:42 14:40	1 2 218 190	15,2000 15,3000 15,2000 15,2000	1 1 1 1	50 50 50 514	14.9000 14.8000 14.7000 14.6000	15.4000 15.5000 15.7000 15.8000	100 534 1040 5307	1 3 3 3
FEERUM	13,3000	17:00	2	13.35	-0.37 %	298	12.8500	13.3000	498	0	0	[+]
FEE	12.85 13.35	12.0500 14.6500	14:43 09:03 17:00 09:00	2 2 2 5	12,8500 13,3500 13,3500 13,3500	2 1 4 1	221 120 1448 600	12.3000 12.1000 12.0000 11.9000	13.3500 13.6000 13.7000 13.8000	760 771 85 318	2 2 1 1
FERRO	30,6000	17:00	5	30.80	-0.65 %	1	30.6000	30.9000	62	5	160	[+]
FRO	30.50 30.90	27.8000 33.8000	17:00 17:00 17:00 17:00	3 1 20 1	30,6000 30,6000 30,6000 30,6000	5 2 4 4	274 3 184 162	30.5000 30.4000 30.3000 30.2000	31.0000 31.1000 31.2000 31.3000	3293 767 1944 72	11 1 6 2
FON	1,9600	16:46	34	2.00	0.51 %	1693	1.9600	2.0200	431	2	4	[+]
FON	1.96 2.03	1.8000 2.2000	15:05 09:47 09:47 09:41	173 158 941 500	1,9600 2,0300 2,0200 2,0000	2 1 1 1	3828 850 1350 510	1.9500 1.8800 1.8700 1.8300	2.0300 2.0400 2.0500 2.1000	1757 1440 655 1629	3 2 1 2
FORTE	25,1000	17:00	48	25.90	-1.57 %	75	25.1000	25.3000	903	17	426	[+]
FTE	24.90 25.90	23.4000 28.4000	17:00 16:41 16:40 16:40	52 1 70 1	25,1000 25,3000 25,1000 25,1000	2 4 2 3	211 1348 253 270	25.0000 24.9000 24.8000 24.7000	25.4000 25.5000 25.7000 25.8000	256 167 327 392	3 1 1 2
GAMEOPS	11,5800	16:49	182	11.10	2.48 %	137	11.5800	11.6000	200	3	39	[+]
GOP	11.10 11.80	9.9900 12.2000	16:49 16:48 16:35 16:35	20 1 22 68	11,6000 11,7800 11,8000 11,7800	1 1 1 1	10 223 226 271	11.4800 11.4600 11.4000 11.3800	11.7600 11.7800 11.8000 11.8400	500 254 98 25	1 2 1 1
GAMFACTOR	6,5000	17:00	83	6.48	-1.22 %	67	6.5000	6.5800	242	5	33	[+]
GIF	6.48 6.68	5.8400 7.1200	17:00 17:00 17:00 16:09	200 210 1355 2	6,5000 6,5000 6,5000 6,5800	1 1 3 4	614 1082 806 232	6.4800 6.4600 6.4400 6.4000	6.6400 6.6600 6.6800 6.7000	57 138 450 50	1 1 2 1
GENOMTEC	3,8050	16:48	67	3.80	-2.31 %	633	3.8050	3.8100	278	21	81	[+]
GMT	3.80 3.88	3.4200 4.1800	16:47 16:41 16:35 16:25	750 300 55 50	3,8050 3,8100 3,8100 3,8050	3 1 1 2	5451 500 4500 346	3.8000 3.7950 3.7900 3.7800	3.8500 3.8750 3.8900 3.9000	190 191 913 2040	1 1 1 2
GETIN	0,5930	17:00	486	0.60	-1.66 %	23014	0.5930	0.5990	5500	362	217	[+]
GTN	0.59 0.61	0.5420 0.6620	17:00 17:00 16:49 16:46	745 179 1410 255	0,5930 0,5930 0,6000 0,5940	2 1 6 1	123 29713 100705 1000	0.5920 0.5910 0.5900 0.5880	0.6000 0.6030 0.6050 0.6060	20443 1500 61866 2000	5 1 3 3
GPW	70,0500	17:03	89	68.45	2.49 %	10	70.0000	70.0500	533	65	4 502	[+]
GPW	68.40 70.25	61.6500 75.2500	17:03 17:00 17:00 17:00	11 40 2 114	70,0500 70,0500 70,0500 70,0500	1 1 1 1	2 2 2 2	69.9500 69.7500 69.6500 69.5500	70.1000 70.2500 70.4500 70.5000	100 25 235 1518	2 1 3 2
GREENX	2,4360	17:03	458	2.38	2.44 %	1000	2.4200	2.4360	1244	985	2 398	[+]
GRX	2.38 2.47	2.1420 2.6180	17:00 17:00 17:00 17:00	2675 623 4 353	2,4360 2,4360 2,4360 2,4360	3 5 4 1	7093 11216 177 3000	2.4120 2.4100 2.4080 2.4060	2.4380 2.4400 2.4500 2.4540	500 1000 836 1570	1 1 1 2
GRENEVIA	3,2600	17:00	1716	3.29	-0.61 %	3916	3.2600	3.2900	471	50	165	[+]
GEA	3.25 3.32	2.9600 3.6100	17:00 17:00 17:00 16:28	3595 200 50 350	3,2600 3,2600 3,2600 3,2800	3 2 6 1	4800 1977 15053 1000	3.2500 3.2450 3.2400 3.2300	3.2950 3.3000 3.3150 3.3200	1118 8500 569 26	3 4 2 2
GRODNO	12,1000	17:00	33	11.90	2.98 %	20	12.0500	12.1500	180	22	256	[+]
GRN	11.60 12.10	10.7500 13.0500	17:00 16:31 16:31 16:31	117 1900 500 70	12,1000 12,0500 12,0000 11,9500	3 4 2 4	1004 1241 6 1564	11.8000 11.7500 11.7000 11.6500	12.2000 12.2500 12.3000 12.3500	592 130 550 1006	4 1 3 4
GRUPAAZOTY	19,7000	17:00	81	20.30	-2.96 %	5422	19.7000	19.8400	17	450	8 966	[+]
ATT	19.70 20.30	18.2700 22.3200	17:00 17:00 17:00 17:00	80 39 1300 156	19,7000 19,7000 19,7000 19,7000	2 5 1 4	151 1579 10 290	19.6900 19.6800 19.6700 19.6600	19.8600 19.9000 19.9300 19.9600	267 865 91 92	1 4 2 3
GTC	3,0300	17:00	37	3.10	-1.94 %	1413	3.0300	3.0800	4	125	382	[+]
GTC	3.03 3.11	2.7900 3.4100	17:00 17:00 17:00 16:49	2 4 4 1200	3,0300 3,0300 3,0300 3,0400	6 2 4 1	4347 1029 413 1028	3.0200 3.0100 3.0000 2.9800	3.0900 3.1000 3.1100 3.1300	700 2000 1000 200	1 1 1 1
HANDLOWY	111,0000	17:00	48	110.80	0.18 %	332	110.2000	111.0000	952	22	2 447	[+]
BHW	110.40 111.60	99.8000 121.8000	17:00 17:00 17:00 17:00	37 97 19 153	111,0000 111,0000 111,0000 111,0000	15 5 1 1	820 45 15 12	110.0000 109.8000 109.6000 109.4000	111.2000 111.4000 111.6000 111.8000	26 297 612 8	3 3 6 2
HARPER	5,6000	17:00	1386	5.66	-1.06 %	58	5.5200	5.6000	1531	8	43	[+]
HRP	5.50 5.66	5.1000 6.2200	17:00 17:00 17:00 17:00	2917 2785 32 100	5,6000 5,6000 5,6000 5,6000	2 1 1 1	1190 10548 320 100	5.5000 5.4800 5.4200 5.4000	5.6400 5.6600 5.7200 5.7400	394 1551 263 345	1 4 1 1
HELIO	37,0000	16:32	26	37.70	-2.12 %	55	37.0000	37.4000	64	0	17	[+]
HEL	37.00 37.70	34.0000 41.4000	16:32 16:16 14:10 13:09	44 15 85 48	37,0000 37,0000 37,0000 37,0000	1 1 1 1	26 905 50 40	36.9000 36.3000 36.0000 35.8000	37.6000 37.9000 38.9000 39.0000	128 889 30 417	2 1 1 4
HERCULES	1,4000	17:00	3050	1.36	2.94 %	2	1.3400	1.4000	6742	39	55	[+]
HRS	1.32 1.44	1.2200 1.4900	17:00 17:00 16:46 16:46	950 50 49 1449	1,4000 1,4000 1,3750 1,3700	2 4 2 1	2747 10571 1137 1700	1.3350 1.3300 1.3250 1.3200	1.4050 1.4200 1.4250 1.4400	3500 2454 2000 2200	2 2 1 1
HUUUGE	23,7500	17:00	15	24.00	-1.04 %	1642	23.7000	24.0000	1560	29	698	[+]
HUG	23.65 24.15	21.6000 26.4000	17:00 17:00 17:00 17:00	10 1 39 16	23,7500 23,7500 23,7500 23,7500	3 2 2 8	537 131 4065 1450	23.6500 23.6000 23.5500 23.5000	24.1000 24.1500 24.2000 24.2500	50 949 300 115	1 1 2 1
HYDROTOR	17,2000	12:53	50	17.20	0.00 %	206	17.1000	17.6000	249	0	3	[+]
HDR	17.20 17.20	15.5000 18.9000	12:53 12:53 10:49 10:49	37 13 35 15	17,2000 17,2000 17,2000 17,2000	1 1 1 2	440 70 19 90	17.0000 16.9000 16.5500 16.4000	17.7500 17.9000 18.0000 18.4000	3 463 282 60	1 2 4 3
IBSM	73,8000	16:47	1	74.00	0.00 %	3	71.8000	74.0000	11	0	1	[+]
IBS	71.80 75.00	66.6000 81.4000	16:34 12:31 12:31 11:09	3 1 1 1	71,8000 75,0000 75,0000 74,8000	1 1 1 0	140 10 15 0	71.6000 67.4000 62.2000 0.0000	74.8000 75.0000 78.0000 78.2000	5 186 10 14	1 2 1 1
IDMSAPL	0,5000	10:20	50	0.50	0.00 %	15100	0.5000	0.5200	585	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	15:27 13:42 12:13 10:48	1130 25 105 10	0,5000 0,5000 0,5000 0,5000	1 1 0 0	2082 2854 0 0	0.4980 0.4500 0.0000 0.0000	0.5450 0.5500 0.9800 1.0000	2500 14000 2500 2222	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	1414	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5800 4.6000 4.7800 5.0000	112 1200 42 376	1 1 1 2
IFIRMA	35,8500	16:42	5	34.95	2.72 %	13	35.9000	36.1500	1000	10	346	[+]
IFI	34.90 36.80	31.5000 38.4000	16:39 16:38 16:36 16:36	471 1 8 1	36,2000 36,1500 35,8500 35,8500	2 1 2 1	46 70 64 3	35.8500 35.7000 35.5500 35.5000	36.6000 36.6500 36.7000 36.8000	3 60 34 134	1 1 1 5
IFSA	0,3980	12:51	111	0.00	0.00 %	280	PKC	PKC	22593	0	0	[+]
IFR	0.00 0.00	0.3590 0.4370	12:07 12:07 11:29 11:29	1589 1000 2000 13000	0,3980 0,3980 0,3980 0,3980	2 1 2 1	10700 2222 8500 2345	0.3500 0.3140 0.3000 0.2720	0.3600 0.3960 0.3980 0.4300	2000 278 5322 7142	1 1 2 2
IMCOMPANY	28,3000	16:46	235	28.80	-1.74 %	94	28.3000	28.5000	2750	1	35	[+]
IMC	28.30 28.80	26.0000 31.6000	16:43 16:43 16:38 15:55	79 251 10 24	28,3000 28,3000 28,3000 28,3000	1 1 1 1	8 8 8 2928	28.2000 28.1000 28.0000 27.9000	28.7000 28.9000 29.0000 29.3000	20 105 45 100	2 1 1 1
IMMOBILE	4,2000	16:36	16	4.19	0.24 %	90	4.1400	4.1900	2733	16	65	[+]
GKI	4.13 4.27	3.7800 4.6000	16:36 16:32 15:47 15:46	185 23 136 106	4,2000 4,2000 4,2000 4,2000	2 1 1 3	723 350 900 1075	4.1300 4.1200 4.1100 4.1000	4.2000 4.2400 4.2500 4.2600	3996 328 1332 900	1 1 2 2
IMPERA	1,3200	14:42	1	1.32	-5.04 %	440	1.3500	1.3900	3649	1	1	[+]
IMP	1.32 1.38	1.1900 1.4500	14:42 12:43 11:47 17:00	1 777 3 1019	1,3800 1,3800 1,3200 1,3900	2 1 2 1	2142 2400 27847 1973	1.3200 1.3100 1.3000 1.2900	1.4000 1.4300 1.4600 1.4800	16772 5000 3350 10444	3 1 1 2
IMS	2,7500	17:00	62	2.78	-1.08 %	610	2.6900	2.7500	1536	5	14	[+]
IMS	2.67 2.78	2.5100 3.0500	17:00 16:29 16:29 16:08	120 26 10 46	2,7500 2,7400 2,7300 2,6700	4 5 5 5	697 833 3522 1614	2.6800 2.6700 2.6600 2.6500	2.7600 2.7700 2.7800 2.7900	690 597 403 200	3 2 2 1
INC SA	2,1000	16:46	1296	2.17	-6.25 %	1601	2.1000	2.1100	1073	131	277	[+]
INC	2.04 2.22	1.9550 2.3800	16:46 16:41 16:41 16:34	124 1376 1624 1376	2,1000 2,1000 2,1000 2,1000	2 1 1 2	2773 1015 1961 3482	2.0700 2.0600 2.0400 2.0200	2.1200 2.1400 2.1500 2.1600	1400 2861 6602 1993	1 2 2 3
INGBSK	357,0000	17:00	38	352.50	0.00 %	630	355.0000	357.0000	200	9	3 237	[+]
ING	352.50 357.00	317.5000 387.5000	17:00 17:00 17:00 17:00	10 206 43 99	357,0000 357,0000 357,0000 357,0000	1 3 1 3	500 178 93 95	354.0000 353.5000 353.0000 352.0000	358.0000 358.5000 359.0000 359.5000	10 150 130 1	1 2 1 1
INPRO	8,7000	11:57	1000	8.70	0.00 %	210	8.6500	8.7000	767	1	9	[+]
INP	8.70 8.70	7.8500 9.5500	11:44 09:00 09:00 15:39	8 3 2 22	8,7000 8,7000 8,7000 8,7000	1 2 1 1	60 400 24 200	8.6000 8.5500 8.5000 8.4500	8.7500 8.8000 8.8500 8.9000	2619 2822 1990 5310	1 1 1 3
INSTALKRK	39,8000	17:00	1	39.20	0.00 %	29	39.8000	39.9000	65	0	10	[+]
INK	39.20 40.00	35.3000 43.1000	16:07 15:24 15:24 15:24	15 17 3 80	40,0000 40,0000 40,0000 39,9000	3 1 1 1	276 50 51 55	39.6000 39.4000 39.3000 39.2000	40.0000 40.2000 40.8000 40.9000	715 14 200 100	5 1 1 1
INTERBUD	2,0900	17:00	30	2.00	1.46 %	1000	2.0000	2.0900	685	1	2	[+]
ITB	2.00 2.09	1.8000 2.2000	14:51 14:51 10:15 17:00	300 248 400 6	2,0000 2,0100 2,0000 2,0600	1 2 2 3	8200 16 303 6216	1.9800 1.9750 1.9700 1.9600	2.1000 2.1500 2.1700 2.1800	4400 2416 1500 1879	1 2 1 3
INTERCARS	608,0000	17:01	459	618.00	-0.65 %	49	605.0000	609.0000	41	2	1 342	[+]
CAR	606.00 618.00	557.0000 679.0000	17:00 17:00 17:00 17:00	5 5 145 10	608,0000 608,0000 608,0000 608,0000	1 1 9 1	6 50 146 1	602.0000 601.0000 600.0000 599.0000	610.0000 611.0000 614.0000 615.0000	2 1 1 1	1 1 1 1
INTERSPPL	0,4470	16:40	1118	0.44	0.90 %	100	0.4420	0.4470	1627	18	8	[+]
IPO	0.43 0.45	0.3990 0.4870	15:25 14:41 13:32 13:22	1500 2500 1000 55	0,4400 0,4350 0,4350 0,4470	1 1 3 2	2784 49 15065 24165	0.4350 0.4330 0.4310 0.4300	0.4480 0.4530 0.4550 0.4580	26769 225 3500 3379	3 3 1 1
INTROL	8,4000	17:00	1	8.46	-0.71 %	875	8.2800	8.4000	296	4	33	[+]
INL	8.28 8.46	7.6200 9.3000	16:41 16:41 16:41 16:41	316 2 103 2	8,2800 8,2800 8,2800 8,3200	2 2 2 3	1113 309 202 154	8.2600 8.2400 8.2200 8.2000	8.4200 8.4400 8.4600 8.4800	2935 330 24 400	3 1 2 1
IPOPEMA	4,3500	16:24	370	4.35	-0.46 %	7	4.3500	4.3600	2000	1	4	[+]
IPE	4.31 4.35	3.9200 4.7800	16:24 16:21 15:54 15:53	123 17 114 229	4,3500 4,3500 4,3500 4,3500	2 1 1 1	639 1000 1 9	4.3100 4.3000 4.2200 4.1500	4.3700 4.4000 4.4200 4.4300	60 1035 500 1	1 2 1 1
IZOLACJA	3,9900	17:00	2	3.99	0.00 %	2000	3.9000	3.9900	46	1	6	[+]
IZO	3.86 4.00	3.6000 4.3800	16:18 16:17 13:18 09:15	200 500 250 94	3,9900 3,9000 3,9900 3,8600	1 1 1 1	700 828 27 400	3.8700 3.8500 3.8300 3.8100	4.0000 4.0500 4.1000 4.1100	2831 27 5321 132	2 1 2 1
IZOSTAL	3,3000	16:49	200	3.33	0.00 %	75	3.3000	3.3100	11408	62	205	[+]
IZS	3.28 3.33	3.0000 3.6600	16:41 16:37 16:22 15:43	20 100 67 500	3,3100 3,2900 3,3100 3,3100	4 5 4 2	4185 4226 3496 2000	3.2900 3.2800 3.2700 3.2600	3.3200 3.3300 3.3400 3.3500	609 1241 841 500	1 2 4 1
JRHOLDING	4,5800	17:00	138	4.79	-3.58 %	1609	4.5800	4.6800	215	9	42	[+]
JRH	4.58 4.79	4.3200 5.2600	17:00 17:00 17:00 17:00	31 10 10 200	4,5800 4,5800 4,5800 4,5800	2 1 2 1	110 5 1100 1000	4.5700 4.5600 4.5200 4.5100	4.7000 4.7200 4.7300 4.7700	1351 9 10 10	2 1 1 1
JSW	27,7900	17:00	202	28.59	-2.93 %	71	27.7800	27.7900	5564	1 155	32 706	[+]
JSW	27.43 29.15	25.7400 31.4400	17:00 17:00 17:00 17:00	200 90 110 200	27,7900 27,7900 27,7900 27,7900	2 2 2 2	217 124 8 614	27.7700 27.7600 27.7500 27.7400	27.8000 27.8200 27.8500 27.8600	651 172 776 435	3 1 2 3
JWWINVEST	3,0200	17:00	10	3.06	-1.31 %	1790	3.0200	3.0600	20	2	6	[+]
JWW	3.00 3.06	2.7600 3.3600	14:22 14:22 14:22 13:54	310 200 490 170	3,0000 3,0000 3,0200 3,0200	4 1 1 1	1560 180 750 100	3.0000 2.9600 2.9500 2.9300	3.0700 3.0800 3.0900 3.1000	20 54 50 50	1 4 1 1
KCI	0,9160	16:26	87	0.91	0.66 %	8408	0.9000	0.9160	8390	20	18	[+]
KCI	0.89 0.92	0.8200 1.0000	16:24 14:54 14:46 14:46	23 5 14 35	0,9160 0,8960 0,9160 0,9140	3 2 1 1	10100 7072 5000 1630	0.8960 0.8920 0.8900 0.8880	0.9180 0.9200 0.9220 0.9240	5000 10508 6054 355	1 2 3 1
KERNEL	22,4500	17:00	1	21.80	2.98 %	2	22.0000	22.4500	341	18	406	[+]
KER	21.50 22.50	19.6200 23.9500	16:49 16:44 16:44 16:44	17 764 236 100	22,0000 22,5000 22,4500 22,5000	1 5 1 2	45 2501 35 140	21.8500 21.8000 21.7500 21.5500	22.5000 22.5500 22.6000 22.6500	1349 110 461 772	4 2 4 2
KETY	1 008,0000	17:00	28	1,007.00	-0.40 %	9	1006.0000	1008.0000	19	17	17 503	[+]
KTY	997.50 1,018.00	906.5000 1107.0000	17:00 17:00 17:00 17:00	7 6 49 40	1 008,0000 1 008,0000 1 008,0000 1 008,0000	2 2 2 2	241 113 113 172	1003.0000 1002.0000 1000.0000 999.0000	1009.0000 1010.0000 1011.0000 1012.0000	218 127 326 396	4 5 5 6
KGHM	310,7000	17:04	50	320.40	-4.58 %	229	310.7000	310.8000	836	1 268	400 439	[+]
KGH	310.50 323.80	288.4000 352.4000	17:04 17:04 17:04 17:04	47 5 10 8	310,7000 310,7000 310,7000 310,7000	3 15 3 3	3427 2983 69 111	310.6000 310.5000 310.4000 310.3000	310.9000 311.0000 311.1000 311.2000	330 1136 5469 1661	1 5 2 2
KGL	10,6000	16:07	1	11.00	0.95 %	144	10.3000	10.6000	199	0	4	[+]
KGL	10.30 11.00	9.9000 12.1000	16:00 16:00 16:00 15:59	19 10 50 31	10,3000 10,3000 10,3000 10,4000	1 2 1 1	18 600 1 7	10.2000 10.0000 8.0000 5.0000	10.7000 11.0000 11.6000 12.0000	739 747 38 50	1 4 1 1
KINOPOL	22,8000	17:00	2	23.00	-0.87 %	150	22.7000	22.8000	373	3	65	[+]
KPL	22.50 23.00	20.7000 25.3000	16:43 16:43 16:43 16:14	14 23 13 7	22,5000 22,5000 22,6000 22,8000	1 1 1 1	100 100 20 6	22.6000 22.5000 22.4000 22.3000	22.9000 23.0000 23.1000 23.3000	641 114 500 725	1 4 1 3
KOGENERA	77,3000	17:00	200	78.00	-0.90 %	169	77.3000	77.4000	250	8	583	[+]
KGN	76.30 78.00	70.2000 85.8000	17:00 17:00 17:00 17:00	17 14 42 130	77,3000 77,3000 77,3000 77,3000	1 2 1 2	10 70 43 300	76.5000 76.4000 76.2000 76.1000	77.5000 77.6000 77.7000 77.8000	126 45 81 170	2 1 2 1
KOMPAP	23,0000	09:00	330	23.00	0.00 %	58	23.4000	24.0000	560	1	13	[+]
KMP	23.00 23.00	20.8000 25.2000	09:00 16:48 16:17 11:56	220 50 130 220	23,0000 23,0000 23,0000 23,0000	1 3 1 1	80 690 50 55	23.2000 23.0000 22.8000 22.6000	25.0000 25.2000 25.4000 26.8000	379 399 51 250	2 1 1 1
KOMPUTRON	7,0400	15:25	210	7.00	-1.12 %	80	6.9400	7.0200	2	5	38	[+]
KOM	6.90 7.04	6.3000 7.7000	14:51 14:30 14:30 14:30	10 72 190 100	7,0400 6,9200 6,9200 6,9200	2 3 1 3	271 2200 200 1403	6.9200 6.9000 6.8400 6.8000	7.0400 7.0600 7.0800 7.1000	1439 16170 2 6	1 2 1 3
KPPD	23,6000	13:13	150	24.60	-4.07 %	340	22.8000	23.6000	30	0	4	[+]
KPD	23.60 24.60	22.2000 27.0000	09:00 15:04 14:58 14:08	2 1 5 15	24,6000 24,6000 24,6000 23,6000	1 1 2 1	62 8 4 120	22.0000 20.2000 20.0000 19.8000	23.8000 25.2000 26.4000 26.8000	320 42 25 68	1 1 1 2
KRAKCHEM	0,5200	15:16	106	0.49	4.00 %	663	0.5020	0.5200	8958	14	7	[+]
KCH	0.49 0.52	0.4440 0.5420	15:16 15:16 15:16 15:16	5729 436 300 663	0,5180 0,5180 0,5160 0,5160	2 1 1 1	3842 2000 2971 96	0.5000 0.4940 0.4930 0.4920	0.5220 0.5280 0.5300 0.5400	17 2432 1059 3000	1 1 1 1
KRKA	942,0000	16:05	3	920.00	-0.63 %	2	930.0000	948.0000	1	0	28	[+]
KRK	918.00 942.00	828.0000 1010.0000	14:55 14:55 13:35 13:27	11 2 2 1	942,0000 940,0000 930,0000 930,0000	1 3 1 1	5 39 2 1	928.0000 926.0000 918.0000 914.0000	950.0000 956.0000 960.0000 966.0000	103 5 11 50	3 1 1 1
KRUK	477,7000	17:01	69	479.00	-0.04 %	14	477.4000	477.9000	20	29	13 995	[+]
KRU	474.00 483.20	431.1000 526.8000	17:00 17:00 17:00 17:00	8 6 2 92	477,7000 477,7000 477,7000 477,7000	2 2 2 1	293 13 16 33	477.0000 476.7000 476.3000 476.2000	478.0000 478.1000 478.2000 478.4000	50 95 327 8	1 1 2 2
KRVITAMIN	10,9000	14:31	2	11.00	-0.91 %	264	10.7000	10.9500	217	3	34	[+]
KVT	10.70 11.05	9.9000 12.1000	12:50 12:50 12:29 12:27	1 2 2 123	10,7000 10,7000 10,9500 10,7000	3 1 1 1	421 2 2 1	10.6500 10.6000 10.5500 10.4500	11.0000 11.0500 11.1500 11.2500	125 29 2 2	2 2 1 1
KSGAGRO	3,5900	16:42	175	3.61	-0.28 %	39	3.5400	3.5900	1055	6	23	[+]
KSG	3.30 3.67	3.2500 3.9700	16:33 16:18 15:51 15:51	200 1 45 5	3,5900 3,5400 3,5300 3,5300	2 1 1 1	1261 1095 10 5	3.5300 3.5100 3.4900 3.4700	3.6000 3.6300 3.6600 3.6700	5 5 42 200	1 1 2 1
LARQ	1,9500	14:40	2150	2.02	-2.50 %	660	1.9450	2.0000	207	3	7	[+]
LRQ	1.95 2.02	1.8200 2.2200	14:40 12:53 09:03 16:32	600 736 2 53	1,9500 2,0000 2,0200 2,0000	1 1 1 1	1030 900 1254 345	1.9100 1.9050 1.8550 1.8500	2.0100 2.0200 2.0500 2.0900	1200 3997 612 800	2 1 1 1
LENA	2,5400	16:45	2962	2.54	0.00 %	7107	2.5400	2.5500	1333	15	39	[+]
LEN	2.54 2.56	2.2900 2.7900	16:45 16:42 16:42 16:41	128 100 100 100	2,5400 2,5500 2,5500 2,5500	4 4 4 12	1171 1747 3020 4594	2.5300 2.5200 2.5100 2.5000	2.5600 2.5700 2.5800 2.6000	1100 986 1500 4400	2 2 1 2
LENTEX	6,8400	14:11	1348	6.74	0.59 %	250	6.7800	6.8400	1267	2	11	[+]
LTX	6.74 6.84	6.0800 7.4000	14:11 09:00 09:00 09:00	2 51 11 2	6,8400 6,7400 6,7400 6,7400	2 3 1 1	362 251 250 100	6.7600 6.7400 6.7200 6.7000	6.8800 6.9000 6.9200 6.9600	1154 700 650 500	3 1 1 1
LESS	0,2300	17:00	2	0.24	-2.13 %	100	0.2290	0.2300	20	2	0	[+]
LES	0.23 0.24	0.2120 0.2580	16:47 16:47 16:46 15:08	40 1460 40 60	0,2300 0,2300 0,2300 0,2300	2 1 2 3	150 100 145 1900	0.2280 0.2270 0.2260 0.2250	0.2310 0.2320 0.2330 0.2340	80 750 200 100	1 2 2 1
LIBET	1,5700	15:39	31	1.57	0.32 %	198	1.5100	1.5700	8318	6	10	[+]
LBT	1.57 1.57	1.4100 1.7200	14:18 11:39 11:27 10:46	16 35 100 2802	1,5700 1,5700 1,5700 1,5650	1 1 2 2	3900 3000 3307 12000	1.5050 1.5000 1.4900 1.4700	1.5750 1.5800 1.5850 1.5900	3608 40075 5000 5000	1 2 1 1
LOKUM	25,0000	16:25	185	22.80	9.65 %	75	23.8000	25.1000	102	8	198	[+]
LKD	22.80 25.20	22.5000 27.5000	16:25 15:17 14:57 14:56	119 1 19 99	25,0000 23,8000 24,0000 24,1000	1 2 1 1	1 219 70 10	23.6000 23.1000 23.0000 22.9000	25.2000 25.4000 25.6000 25.7000	121 60 2000 300	1 2 2 1
LPP	20 320,0000	17:01	4	20,590.00	-1.31 %	20	20300.0000	20320.0000	78	5	94 174	[+]
LPP	20,150.00 20,690.00	18535.0000 22640.0000	17:00 17:00 17:00 17:00	3 50 50 27	20 320,0000 20 320,0000 20 320,0000 20 320,0000	2 2 2 2	3 19 16 9	20290.0000 20280.0000 20270.0000 20260.0000	20370.0000 20390.0000 20400.0000 20410.0000	1 57 2 33	1 1 2 2
LSISOFT	32,6000	16:40	3	33.00	-1.21 %	491	32.2000	32.6000	699	0	2	[+]
LSI	32.60 33.00	29.8000 36.2000	16:40 10:10 09:44 16:46	40 2 4 1	32,6000 33,0000 33,0000 33,0000	1 2 1 2	250 70 60 21	32.0000 31.8000 31.4000 31.0000	32.8000 33.0000 33.2000 34.0000	215 128 250 365	1 2 1 1
LUBAWA	8,2400	17:00	263	8.31	-0.72 %	7133	8.2400	8.2700	636	158	1 306	[+]
LBW	8.22 8.35	7.4800 9.1400	17:00 17:00 17:00 17:00	7 7 15 3	8,2400 8,2400 8,2400 8,2400	1 2 5 6	300 1680 2362 2568	8.2350 8.2300 8.2250 8.2200	8.2800 8.2950 8.3000 8.3200	244 942 4000 893	2 2 4 2
MABION	8,2000	17:04	261	8.40	-2.38 %	352	8.1800	8.2000	739	46	380	[+]
MAB	8.20 8.44	7.5600 9.2400	17:04 17:00 17:00 17:00	39 86 314 271	8,2000 8,2000 8,2000 8,2000	1 1 3 5	3 200 1102 4366	8.1700 8.1600 8.1500 8.1000	8.2400 8.2700 8.2800 8.2900	3074 3 544 380	2 1 2 1
MAKARONPL	24,7500	17:00	10	24.45	1.02 %	58	24.5000	24.7500	75	2	53	[+]
MAK	24.35 24.95	22.0500 26.8500	16:39 16:17 15:57 15:56	1 2 93 23	24,7500 24,5000 24,7500 24,7000	1 2 1 5	20 209 41 475	24.4500 24.4000 24.3500 24.3000	24.8000 24.8500 24.9000 24.9500	220 20 300 2069	3 1 4 4
MANGATA	67,6000	17:00	5	67.00	0.60 %	10	67.6000	67.8000	366	1	94	[+]
MGT	66.00 67.80	60.4000 73.6000	16:47 16:39 16:05 15:17	10 20 15 5	67,8000 67,8000 67,6000 67,6000	1 5 1 1	3 106 30 10	67.4000 67.2000 66.6000 66.2000	68.0000 68.4000 68.8000 69.0000	20 30 45 72	1 1 2 2
MARVIPOL	9,3800	16:19	5	9.36	0.21 %	1	9.3600	9.3800	909	6	59	[+]
MVP	9.18 9.40	8.4400 10.2500	16:05 15:37 15:28 15:16	26 2 22 50	9,3800 9,3800 9,3800 9,3800	1 3 1 1	127 475 165 165	9.2800 9.2600 9.2400 9.2200	9.4000 9.4200 9.4400 9.4600	8214 209 400 160	1 2 1 1
MAXCOM	5,4000	16:46	435	5.00	8.00 %	498	5.3200	5.4000	4	11	61	[+]
MXC	5.00 5.50	4.5000 5.5000	16:46 16:46 16:46 16:41	4 2 2 2	5,3800 5,3600 5,3400 5,3200	1 1 1 1	4 2 5 2	5.2800 5.2600 5.2400 5.2200	5.4800 5.5000 5.5200 5.5800	500 147 400 6	1 4 1 2
MBANK	1 013,0000	17:01	26	1,020.00	-0.20 %	133	1012.5000	1013.0000	21	17	17 415	[+]
MBK	1,002.00 1,028.50	918.0000 1122.0000	17:01 17:00 17:00 17:00	19 13 53 37	1 013,0000 1 013,0000 1 013,0000 1 013,0000	1 1 1 1	17 11 118 43	1012.0000 1011.5000 1011.0000 1010.5000	1013.5000 1014.0000 1014.5000 1015.0000	58 131 91 199	2 2 3 2
MBWS	11,8000	09:04	2	0.00	0.00 %	1000	7.0000	11.8000	87	0	0	[+]
MBW	0.00 0.00	10.6500 12.9500	09:00 09:01 09:00 09:02	1 2 2 2	11,8000 11,8000 11,8000 11,8000	1 1 1 0	1000 1500 20000 0	6.0000 5.0000 0.0100 0.0000	12.5000 15.0000 16.0000 18.8000	16 2 220 160	1 1 1 1
MCI	28,5000	16:48	179	28.50	0.00 %	71	28.5000	28.6000	179	1	31	[+]
MCI	28.50 28.70	25.7000 31.3000	16:27 16:17 16:08 16:08	21 79 1 20	28,6000 28,6000 28,6000 28,6000	1 3 4 1	101 841 601 200	28.4000 28.3000 28.2000 28.1000	28.7000 28.8000 28.9000 29.0000	1783 4780 699 827	4 1 2 3
MDIENERGIA	0,8560	16:23	50	0.89	-1.38 %	922	0.8540	0.8880	32	3	3	[+]
MDI	0.86 0.89	0.8040 0.9800	16:17 16:10 16:03 16:03	50 50 19 31	0,8560 0,8560 0,8560 0,8580	1 1 1 4	348 34 119 2346	0.8500 0.8460 0.8420 0.8400	0.8900 0.8920 0.8940 0.8960	238 48 85 68	2 1 4 2
MEDICALG	35,7500	17:00	1047	36.30	-1.38 %	592	35.7500	35.9500	200	37	1 360	[+]
MDG	35.60 36.95	32.7000 39.9000	17:00 17:00 17:00 17:00	187 154 86 10	35,7500 35,7500 35,7500 35,7500	3 5 5 8	271 246 634 929	35.6500 35.6000 35.5500 35.5000	36.0000 36.0500 36.1000 36.1500	119 3 521 100	1 1 4 1
MEDINICE	15,4600	17:00	23	15.64	-1.15 %	75	15.0200	15.4600	352	23	357	[+]
ICE	14.90 15.64	14.0800 17.2000	16:49 16:49 16:47 16:47	32 269 31 89	15,4600 15,4600 15,4600 15,4600	1 4 1 1	733 683 1 100	15.0000 14.9000 14.8800 14.8400	15.4800 15.5000 15.6000 15.6400	886 500 23 700	1 1 1 2
MENNICA	48,4000	17:00	9	49.30	-1.83 %	850	48.0000	48.4000	54	5	252	[+]
MNC	47.60 50.00	44.4000 54.2000	17:00 17:00 16:49 16:48	479 21 1 558	48,4000 48,4000 48,0000 48,4000	1 1 3 2	12 124 95 55	47.7000 47.6000 47.5000 47.4000	48.8000 48.9000 49.0000 49.1000	3 103 50 25	1 2 1 1
MERCATOR	40,9500	17:00	26	40.50	0.61 %	1	40.7000	40.9500	12	5	200	[+]
MRC	40.40 41.15	36.4500 44.5500	17:00 16:49 16:49 16:44	2 39 11 1	40,9500 41,1500 41,1500 41,1500	1 1 1 4	68 87 95 873	40.6500 40.6000 40.5500 40.5000	41.0000 41.1000 41.1500 41.2000	566 34 603 490	2 1 2 5
MERCOR	21,7000	16:37	5	21.90	0.00 %	3154	21.7000	21.9000	550	4	95	[+]
MCR	21.70 22.00	19.7500 24.0000	16:17 15:37 15:37 13:49	50 10 60 1	21,9000 21,9000 21,9000 21,7000	3 2 8 10	622 261 1286 4533	21.5000 21.4000 21.3000 21.2000	22.0000 22.1000 22.2000 22.3000	1853 156 91 90	5 2 1 1
MEXPOLSKA	4,0500	17:00	2	3.98	1.76 %	1010	3.9500	4.0500	2090	10	38	[+]
MEX	3.94 4.05	3.5900 4.3700	16:00 16:00 16:00 15:44	990 1010 1000 401	3,9500 3,9500 3,9600 4,0500	1 1 2 1	716 640 1330 26	3.9400 3.9200 3.9000 3.8800	4.1700 4.2000 4.2900 4.3000	1170 1380 300 2500	2 1 1 1
MFO	40,6000	17:01	56	37.00	9.73 %	162	39.1000	40.6000	459	16	614	[+]
MFO	37.00 40.70	36.7000 44.7000	17:01 17:00 17:00 17:00	20 74 83 8	40,6000 40,6000 40,6000 40,6000	1 1 1 1	141 256 2 100	38.9000 38.8000 38.6000 38.4000	40.7000 40.9000 41.0000 41.2000	25 185 120 45	1 2 1 1
MILKILAND	1,8050	17:03	1500	1.81	-0.28 %	12223	1.8050	1.8150	20	43	78	[+]
MLK	1.79 1.81	1.6300 1.9900	16:44 16:44 16:32 16:20	6572 141 750 20	1,8050 1,8100 1,8100 1,8100	1 2 4 4	3900 12876 1916 4550	1.8000 1.7900 1.7850 1.7800	1.8200 1.8250 1.8300 1.8350	20 1279 4001 1000	1 2 4 1
MILLENNIUM	16,4100	17:00	497	16.60	-1.14 %	4180	16.4000	16.4100	505	875	14 396	[+]
MIL	16.27 16.71	14.9400 18.2600	17:00 17:00 17:00 17:00	2250 307 211 1636	16,4100 16,4100 16,4100 16,4100	2 2 2 2	490 1478 3643 396	16.3900 16.3800 16.3700 16.3600	16.4300 16.4800 16.4900 16.5000	3982 8485 3451 2804	2 1 4 1
MIRACULUM	0,8100	17:00	1800	0.82	-3.57 %	300	0.8100	0.8220	2026	10	8	[+]
MIR	0.81 0.85	0.7400 0.9040	16:38 14:21 09:20 09:17	2000 500 119 1500	0,8200 0,8220 0,8460 0,8280	2 2 3 1	3870 3324 6813 10	0.8060 0.8040 0.8000 0.7900	0.8380 0.8400 0.8460 0.8540	478 100 1881 4900	1 1 1 1
MIRBUD	14,4200	17:00	116	14.53	-0.76 %	1884	14.4200	14.4900	464	93	1 337	[+]
MRB	14.38 14.62	13.0800 15.9800	17:00 17:00 17:00 17:00	3 22 238 21	14,4200 14,4200 14,4200 14,4200	2 1 8 6	310 100 3920 1441	14.4000 14.3900 14.3800 14.3700	14.5000 14.5100 14.5400 14.5500	10 200 10 290	1 1 1 2
MLPGROUP	90,2000	17:00	1	89.60	-0.22 %	9	90.2000	91.8000	43	1	76	[+]
MLG	89.60 94.00	80.8000 98.4000	17:00 17:00 15:53 15:28	1 6 30 10	90,2000 90,2000 91,8000 91,6000	4 1 1 1	68 44 83 4	89.6000 89.4000 89.0000 88.6000	93.0000 93.6000 93.8000 94.0000	277 57 54 13	1 2 2 1
MLSYSTEM	16,3800	16:35	10	15.90	4.33 %	36	16.2400	16.3800	233	11	183	[+]
MLS	15.80 16.68	14.3200 17.4800	16:33 16:04 15:48 15:48	30 10 34 3	16,2400 16,3800 16,2400 16,2400	1 2 1 2	100 253 100 53	16.1800 16.1600 16.1400 16.1200	16.4000 16.4400 16.4800 16.5000	689 227 100 180	3 2 1 2
MOBRUK	375,5000	17:00	5	370.00	1.62 %	210	375.0000	375.5000	1343	12	4 469	[+]
MBR	367.50 377.50	333.0000 407.0000	17:00 17:00 17:00 17:00	19 20 6 9	375,5000 375,5000 375,5000 375,5000	1 2 1 4	1 11 84 137	374.5000 374.0000 373.5000 373.0000	376.0000 377.0000 377.5000 378.0000	16 176 478 170	2 5 4 10
MOJ	1,7000	12:45	58	1.70	0.00 %	303	1.6300	1.7000	5215	0	0	[+]
MOJ	1.70 1.70	1.5300 1.8700	15:58 15:55 15:46 15:25	4465 2 35 163	1,7000 1,8000 1,7000 1,8000	2 1 3 1	5298 1000 1441 500	1.6000 1.5300 1.5100 1.5000	1.8000 1.8400 1.8500 1.8600	4498 340 1000 3825	1 1 1 2
MOL	38,7000	17:04	76	38.80	0.73 %	10	38.2200	38.7000	114	165	6 322	[+]
MOL	37.90 38.98	34.9200 42.6800	17:00 16:49 16:44 16:44	10 19 14 76	38,7000 38,4600 38,6600 38,6400	1 1 2 1	10 10 111 10	37.8200 37.8000 37.7000 37.4000	38.9400 39.0000 39.1000 39.2000	262 60 30 97	1 1 1 2
MOLECURE	7,2400	16:44	1	7.24	0.84 %	10	7.1700	7.2400	1064	22	159	[+]
MOC	7.09 7.25	6.5200 7.9600	16:43 16:28 16:26 16:25	5 10 1 2284	7,1700 7,2400 7,2400 7,1800	1 1 1 2	368 100 4 1004	7.1600 7.1400 7.1100 7.1000	7.2500 7.2600 7.3000 7.3200	863 330 580 1000	2 2 2 2
MONNARI	7,3000	16:49	1	7.26	0.27 %	133	7.1200	7.3000	296	8	58	[+]
MON	7.10 7.30	6.5400 7.9800	16:36 16:23 16:22 16:12	290 90 160 200	7,1200 7,1000 7,1000 7,2000	1 4 1 3	210 2759 50 12	7.1000 7.0200 7.0000 6.9600	7.3200 7.3400 7.3600 7.3800	1142 14000 250 1450	1 1 1 3
MOSTALPLC	14,7000	17:00	1	14.60	1.03 %	82	14.5000	14.7000	127	0	6	[+]
MSP	14.45 14.70	13.1500 16.0500	15:49 15:49 15:41 15:41	8 50 14 36	14,4500 14,5000 14,7000 14,7000	2 1 3 2	101 345 184 144	14.4500 14.4000 14.3500 14.3000	14.7500 14.8500 14.9500 15.0000	111 111 290 309	1 1 1 1
MOSTALWAR	7,9800	17:00	12	7.84	1.01 %	361	7.8800	7.9800	791	4	32	[+]
MSW	7.82 8.00	7.0600 8.6200	17:00 15:12 15:12 15:12	88 120 200 221	7,9800 8,0000 7,9800 7,9800	2 3 2 4	926 713 1222 317	7.8600 7.8400 7.8200 7.8000	8.0000 8.0200 8.0400 8.0600	1508 179 710 200	3 2 3 1
MOSTALZAB	6,6200	17:03	280	6.40	3.44 %	123	6.6100	6.6200	20	134	888	[+]
MSZ	6.38 6.80	5.7600 7.0400	17:00 17:00 17:00 17:00	220 120 28 325	6,6200 6,6200 6,6200 6,6200	1 2 1 2	447 392 1000 1000	6.6000 6.5600 6.5500 6.5200	6.6400 6.6700 6.6800 6.7000	1500 3555 2643 1659	1 1 2 3
MOVIEGAMES	8,3000	17:00	68	8.34	-0.72 %	1	8.3000	8.3100	50	16	131	[+]
MOV	8.20 8.35	7.5100 9.1700	16:49 16:47 16:47 16:45	2 970 30 259	8,3000 8,2500 8,2500 8,3000	2 1 2 2	650 1000 195 558	8.2100 8.2000 8.1800 8.1500	8.3200 8.3300 8.3400 8.3500	11 56 13 28	1 2 2 1
MURAPOL	40,9000	17:01	100	41.40	-0.24 %	90	40.7000	40.9000	218	8	325	[+]
MUR	40.65 41.40	37.3000 45.5000	17:00 17:00 17:00 17:00	1 50 873 82	40,9000 40,9000 40,9000 40,9000	1 5 1 8	99 451 60 487	40.6500 40.6000 40.5500 40.5000	41.0000 41.0500 41.1000 41.1500	106 51 2 25	1 1 1 1
MUZA	8,9200	09:56	6	8.92	0.00 %	863	8.7000	8.9200	134	0	2	[+]
MZA	8.92 9.12	8.0400 9.8000	09:17 09:00 16:21 15:35	50 200 1 50	9,1200 8,9200 8,9200 8,9200	1 2 1 3	2 89 50 1100	8.3000 8.2000 8.0600 7.5000	9.1200 9.9000 11.2000 13.0000	823 111 200 849	1 1 1 1
MWTRADE	3,2400	17:00	1	3.24	4.52 %	1000	3.0200	3.2400	999	0	0	[+]
MWT	3.24 3.24	2.9200 3.5600	16:08 16:08 17:00 16:42	5 1000 12 500	3,1000 3,1000 3,2400 3,0200	2 1 2 1	502 928 502 337	2.9600 2.9200 2.8800 2.8200	3.3000 3.3400 3.6000 3.7800	201 532 2130 698	1 2 2 1
NANOGROUP	2,6100	17:00	55	2.57	1.56 %	20	2.5950	2.6100	3293	47	123	[+]
NNG	2.56 2.61	2.3150 2.8250	17:00 16:46 16:46 16:45	145 1855 492 8	2,6100 2,6000 2,6000 2,5750	1 2 2 5	441 2500 6000 1671	2.5750 2.5700 2.5650 2.5600	2.6150 2.6200 2.6300 2.6400	1261 3340 3000 50	1 2 1 1
NEPTIS	14,7000	10:49	1	14.10	5.00 %	24	14.3000	14.6000	90	1	16	[+]
YAN	14.10 14.70	12.7000 15.5000	10:32 10:32 10:32 10:32	1 40 100 100	14,5000 14,5000 14,5000 14,5000	1 1 1 4	629 400 11 657	14.2000 13.5000 13.4000 13.0000	14.7000 14.8000 14.9000 15.0000	1673 610 120 300	3 1 1 1
NEUCA	820,0000	17:03	2	831.00	-1.20 %	6	815.0000	820.0000	1855	2	1 495	[+]
NEU	814.00 840.00	748.0000 914.0000	17:02 17:00 17:00 17:00	1 16 1 6	820,0000 820,0000 820,0000 820,0000	1 5 1 6	3 74 2 30	813.0000 812.0000 811.0000 810.0000	824.0000 825.0000 826.0000 827.0000	1 49 50 50	1 1 1 1
NEWAG	103,0000	17:00	1	104.00	-0.96 %	1	102.8000	103.0000	452	8	817	[+]
NWG	102.60 105.00	93.6000 114.4000	17:00 17:00 17:00 17:00	9 3 1 1	103,0000 103,0000 103,0000 103,0000	2 2 1 12	101 49 1 987	102.6000 102.4000 102.2000 102.0000	103.4000 103.6000 103.8000 104.0000	48 157 157 270	1 1 1 2
NEXITY	1,2700	16:13	793	1.25	3.25 %	1276	1.2100	1.2600	40	4	6	[+]
NXG	1.21 1.27	1.1300 1.3700	15:28 14:40 14:40 14:40	20 347 40 10	1,2700 1,2700 1,2400 1,2300	1 3 3 2	87 1329 277 1100	1.1900 1.1800 1.1700 1.1600	1.2700 1.2800 1.2900 1.3000	1399 1400 41 726	2 2 1 2
NOCTILUCA	92,0000	17:00	39	96.20	-4.17 %	48	92.0000	93.6000	22	3	310	[+]
NCL	92.00 96.20	86.6000 105.5000	17:00 17:00 17:00 17:00	28 34 1 7	92,0000 92,0000 92,0000 92,0000	1 2 3 1	40 20 96 80	91.6000 91.0000 90.4000 90.2000	94.6000 95.4000 95.6000 95.8000	100 11 40 17	1 1 1 1
NOVAVISGR	1,0120	16:46	175	1.03	1.20 %	265	1.0120	1.0180	313	22	22	[+]
NVG	1.01 1.04	0.9260 1.1300	16:35 16:31 16:31 16:31	10 92 49 22	1,0200 1,0100 1,0100 1,0120	1 3 3 1	9908 644 30894 22	1.0100 1.0020 1.0000 0.9960	1.0200 1.0240 1.0340 1.0380	2987 1318 22 22	2 1 1 1
NOVITA	102,0000	16:42	6	100.00	2.20 %	14	99.2000	102.0000	41	0	14	[+]
NVT	99.00 102.00	90.0000 110.0000	14:48 14:42 14:19 14:19	7 2 3 64	99,0000 99,0000 102,0000 101,5000	3 1 2 1	89 2 12 101	99.0000 98.8000 98.6000 98.4000	102.5000 103.5000 104.5000 106.0000	10 10 5 80	1 1 1 2
NTCAPITAL	0,6180	15:46	21	0.62	0.32 %	1180	0.6100	0.6160	500	25	15	[+]
NTC	0.60 0.62	0.5580 0.6780	15:32 14:57 14:51 13:00	40 194 80 82	0,6180 0,6180 0,6000 0,6180	1 1 1 1	1918 7855 5317 500	0.6000 0.5980 0.5920 0.5800	0.6180 0.6200 0.6220 0.6240	6011 20552 19466 18279	2 2 2 2
NTTSYSTEM	10,8000	17:00	218	10.80	0.00 %	187	10.8000	11.0000	969	4	39	[+]
NTT	10.80 11.05	9.7200 11.8500	17:00 15:19 14:59 14:48	300 343 272 150	10,8000 11,0000 11,0000 10,9000	1 2 1 2	996 550 588 24	10.7000 10.6500 10.6000 10.5500	11.0500 11.1000 11.1500 11.2000	433 1644 1460 1000	2 3 2 1
ODLEWNIE	12,6000	17:00	130	12.60	0.40 %	528	12.3000	12.6000	8164	11	138	[+]
ODL	12.20 12.60	11.3500 13.8500	17:00 16:40 16:39 16:37	200 1 3 33	12,6000 12,6000 12,5000 12,6000	4 2 2 3	743 868 1265 306	12.2000 12.1500 12.1000 12.0500	12.7000 12.8000 12.8500 12.9000	591 20 240 2850	1 1 1 3
ONDE	9,5500	17:00	558	9.49	1.70 %	906	9.5000	9.5500	1852	27	260	[+]
OND	9.43 9.60	8.5500 10.4200	17:00 17:00 17:00 17:00	5 24 1266 1000	9,5500 9,5500 9,5500 9,5500	2 2 1 2	16 431 600 503	9.4400 9.4300 9.4200 9.4100	9.5800 9.6000 9.6200 9.6300	2700 7959 5 510	2 6 1 2
ONESANO	0,7800	17:00	1	0.78	-1.76 %	28	0.7740	0.7800	999	44	34	[+]
ONO	0.78 0.78	0.7000 0.8520	16:20 16:20 15:28 14:59	30 235 72 3333	0,7760 0,7760 0,7760 0,7800	1 3 1 1	1000 27040 1000 23	0.7720 0.7700 0.7640 0.7620	0.8080 0.8100 0.8120 0.8140	2300 1000 2440 1582	1 1 2 2
OPONEOPL	93,4000	17:00	2	94.60	-0.85 %	182	93.0000	93.4000	64	4	329	[+]
OPN	92.60 94.80	85.2000 104.0000	17:00 17:00 16:49 16:47	4 1 2 22	93,4000 93,4000 93,2000 93,0000	1 4 2 8	1 137 152 248	92.6000 92.4000 92.2000 92.0000	93.6000 93.8000 94.0000 94.2000	250 81 101 50	1 1 2 3
OPTEAM	3,1000	14:24	200	3.10	0.00 %	3	3.1000	3.1400	532	2	5	[+]
OPM	3.08 3.10	2.8000 3.4000	14:02 10:13 10:13 10:06	120 372 28 1	3,1000 3,0800 3,0800 3,0800	8 4 2 4	3920 587 878 3175	3.0800 3.0600 3.0400 3.0200	3.1600 3.1800 3.2000 3.3600	5437 496 4500 477	2 2 2 1
ORANGEPL	10,5300	17:01	651	10.60	0.19 %	123	10.5000	10.5300	949	920	9 675	[+]
OPL	10.42 10.67	9.5360 11.6500	17:00 17:00 17:00 17:00	1380 2652 2952 38	10,5300 10,5300 10,5300 10,5300	1 1 1 1	200 1775 2000 2515	10.4600 10.4550 10.4500 10.4300	10.5350 10.5400 10.5450 10.5550	644 609 6347 5618	1 1 2 2
ORCOGROUP	4,4600	11:48	58	0.00	0.00 %	314	4.2000	4.4600	272	0	0	[+]
OPG	0.00 0.00	4.0200 4.9000	11:34 09:02 09:02 09:02	296 112 828 555	4,4600 4,1600 4,1800 4,2000	1 1 1 1	718 1888 360 828	4.1800 4.1600 4.0600 4.0400	4.4800 4.6000 4.7000 4.8000	14250 36 50 619	1 1 1 1
OTLOG	12,1000	17:03	49	12.10	0.00 %	8	11.8400	12.1000	35	3	39	[+]
OTS	11.78 12.20	10.9000 13.3000	16:48 16:48 16:01 16:01	424 327 73 5	12,1000 12,0800 12,0800 12,0600	2 3 1 2	222 815 213 395	11.8200 11.8000 11.7800 11.7000	12.1400 12.1800 12.2200 12.2800	4 339 3 192	1 3 1 1
OTMUCHOW	4,9900	14:49	11	4.99	0.00 %	50	4.8500	4.9900	3170	0	0	[+]
OTM	4.99 4.99	4.5000 5.4800	09:32 09:32 09:00 16:37	21 29 1 31	4,9900 4,9900 4,9900 4,9900	1 1 1 1	500 10 10 10	4.8400 4.8000 4.7800 4.6200	5.0000 5.0200 5.0600 5.1800	11783 700 115 9	1 1 1 1
PANOVA	16,7000	15:31	68	16.70	2.77 %	5	16.7000	16.7500	146	0	2	[+]
NVA	16.70 16.70	15.0500 18.3500	15:31 16:30 15:35 14:28	57 125 2 1	16,7000 16,2500 16,7000 16,7000	1 1 1 2	150 150 300 503	16.4500 16.3000 16.2500 16.2000	16.8500 16.9000 16.9500 17.0000	1654 685 912 1086	2 2 2 4
PASSUS	144,5000	17:00	25	139.00	3.96 %	2	143.5000	144.5000	288	14	2 025	[+]
PAS	139.00 149.00	125.5000 152.5000	17:00 17:00 17:00 17:00	13 37 16 25	144,5000 144,5000 144,5000 144,5000	2 1 4 1	111 55 51 10	143.0000 142.5000 142.0000 141.5000	145.0000 146.0000 146.5000 147.0000	50 545 50 163	2 5 1 3
PATENTUS	3,0800	15:49	2	3.03	-0.32 %	82	3.0500	3.0800	1086	10	29	[+]
PAT	3.00 3.08	2.7300 3.3300	15:49 15:38 15:08 13:32	38 440 22 718	3,0700 3,0700 3,0700 3,0500	1 1 2 3	200 500 750 2188	3.0400 3.0300 3.0200 3.0100	3.0900 3.1000 3.1100 3.1200	14220 5744 481 945	2 3 1 1
PCCEXOL	2,3000	16:49	151	2.32	-0.43 %	721	2.3000	2.3200	4933	5	12	[+]
PCX	2.29 2.32	2.0900 2.5500	16:49 16:38 16:38 14:19	9 1991 200 5	2,3000 2,3000 2,3100 2,3200	3 6 5 5	1500 3150 1225 3810	2.2900 2.2800 2.2700 2.2600	2.3300 2.3400 2.3500 2.3600	2612 2380 1720 2882	6 3 4 8
PCCROKITA	72,2000	17:00	10	71.90	0.42 %	30	71.8000	72.2000	270	3	188	[+]
PCR	70.60 72.30	64.8000 79.0000	17:00 16:49 16:46 16:46	20 32 5 14	72,2000 72,2000 71,8000 71,8000	1 3 1 2	25 125 18 50	71.7000 71.6000 71.4000 71.1000	72.3000 72.4000 72.5000 72.6000	41 52 148 337	1 5 5 3
PCFGROUP	3,9350	17:00	169	3.97	-1.13 %	331	3.9350	3.9800	733	163	635	[+]
PCF	3.83 4.05	3.5700 4.3600	17:00 16:39 16:39 16:39	331 1635 500 500	3,9350 4,0400 4,0350 4,0300	1 3 1 1	500 11877 411 411	3.9250 3.9200 3.8700 3.8550	3.9900 4.0000 4.0250 4.0400	800 1231 46 500	1 1 1 1
PEKABEX	13,2000	17:01	77	13.30	3.53 %	10530	13.2000	13.3000	100	37	484	[+]
PBX	12.85 13.35	12.0000 14.6000	16:45 16:43 16:43 16:43	57 48 11 94	13,2000 13,2000 13,0500 13,0500	1 1 2 1	345 345 905 2	13.1000 13.0500 13.0000 12.9500	13.3500 13.4000 13.4500 13.5000	4208 467 2 2027	5 3 1 2
PEKAO	208,3000	17:02	1	208.60	-0.14 %	4069	208.2000	208.3000	7303	835	173 385	[+]
PEO	206.10 208.80	187.7500 229.4000	17:01 17:01 17:01 17:01	691 769 7730 5037	208,3000 208,3000 208,3000 208,3000	3 2 3 2	4013 6807 5475 3621	208.1000 207.9000 207.8000 207.7000	208.4000 208.5000 208.6000 208.7000	6550 8946 5323 4175	4 6 3 1
PEPCO	29,5700	17:03	162	29.60	-0.10 %	108	29.5700	29.5800	6281	1 281	38 351	[+]
PCO	29.22 30.64	26.6400 32.5600	17:03 17:03 17:02 17:02	400 6000 350 2980	29,5700 29,5700 29,5700 29,5700	3 2 2 2	2679 301 966 301	29.5200 29.5000 29.4800 29.4600	29.6000 29.6100 29.6200 29.6400	3122 1 4398 3179	2 1 3 1
PEPEES	0,9550	17:00	10	0.96	-0.52 %	276	0.9050	0.9550	298	3	3	[+]
PPS	0.93 0.96	0.8650 1.0500	14:40 11:23 11:23 10:19	20 1171 150 376	0,9250 0,9300 0,9350 0,9300	2 1 1 2	2030 3000 30 2182	0.9000 0.8850 0.8800 0.8700	0.9600 0.9750 0.9800 0.9850	5071 6672 5550 5011	1 3 3 2
PGE	9,1600	17:03	500	9.41	-2.66 %	3420	9.1500	9.1600	1344	5 369	49 415	[+]
PGE	9.10 9.42	8.4700 10.3500	17:01 17:01 17:01 17:01	156 344 3000 1456	9,1600 9,1600 9,1600 9,1600	1 1 3 2	1264 200 2846 177	9.1460 9.1420 9.1400 9.1320	9.1640 9.1660 9.1680 9.1820	10215 5800 3940 2085	2 2 2 2
PGFGROUP	0,5500	17:00	60	0.55	1.85 %	1843	0.5320	0.5500	3340	9	5	[+]
PGV	0.53 0.55	0.4950 0.6040	17:00 15:38 15:38 15:33	10 496 2600 1000	0,5500 0,5460 0,5440 0,5440	3 1 1 1	15950 21670 15049 1221	0.5300 0.5280 0.5260 0.5240	0.5620 0.5640 0.5660 0.5700	2496 38420 10000 3000	1 1 1 1
PHARMENA	3,3000	16:39	3619	3.31	-2.94 %	50	3.2400	3.3000	1969	13	43	[+]
PHR	3.22 3.40	2.9800 3.6400	16:36 16:36 16:36 16:36	227 50 4 4	3,2200 3,2400 3,2600 3,2600	2 3 2 1	777 938 900 180	3.2200 3.2100 3.2000 3.1900	3.3500 3.3800 3.4000 3.4300	1825 469 6201 492	1 1 4 1
PHN	9,6000	17:00	2	9.60	0.00 %	914	9.5600	9.6000	118	4	41	[+]
PHN	9.56 9.60	8.6400 10.5500	16:23 16:21 16:20 16:17	226 264 809 203	9,6000 9,6000 9,6000 9,6000	1 3 3 1	100 471 290 500	9.5400 9.5200 9.5000 9.4800	9.6400 9.6800 9.7000 9.7600	1250 10 1002 8	1 1 2 2
PHOTON	1,8100	15:53	100	1.83	-0.55 %	102	1.7850	1.8200	1988	22	41	[+]
PEN	1.78 1.83	1.6500 2.0100	15:17 15:15 15:15 15:12	500 500 500 190	1,8100 1,8100 1,8100 1,8100	3 1 2 1	1240 10 2200 1528	1.7800 1.7750 1.7700 1.7600	1.8250 1.8300 1.8350 1.8450	7000 719 860 100	2 2 1 1
PKNORLEN	99,6300	17:01	2	99.72	-0.17 %	717	99.5200	99.6300	1592	1 936	192 810	[+]
PKN	98.74 100.00	89.7500 109.6800	17:01 17:00 17:00 17:00	1225 746 51 15	99,6300 99,6300 99,6300 99,6300	1 1 2 1	815 396 218 483	99.4700 99.3500 99.2400 99.1900	99.6400 99.6500 99.7000 99.7200	786 650 100 2	2 2 1 1
PKOBP	86,7000	17:01	2626	87.50	-0.66 %	1221	86.6800	86.9000	9434	2 560	222 085	[+]
PKO	86.28 87.50	78.7600 96.2400	17:00 17:00 17:00 17:00	134 139 1063 928	86,7000 86,7000 86,7000 86,7000	2 2 3 1	4382 17592 6836 1000	86.6600 86.6400 86.6200 86.6000	86.9800 87.0000 87.0200 87.0600	56 2599 1 4331	1 2 1 1
PKPCARGO	14,1000	17:04	200	14.40	-1.67 %	1150	14.1000	14.2000	1265	101	1 436	[+]
PKP	14.06 14.48	12.9600 15.8400	17:04 17:03 17:02 17:02	150 6412 860 2104	14,1000 14,1000 14,1000 14,1000	3 3 5 4	387 645 2017 601	14.0800 14.0700 14.0600 14.0500	14.2400 14.2500 14.2700 14.2800	2 252 10 10	2 3 1 1
PLAYWAY	283,0000	17:00	1	272.00	6.39 %	56	283.0000	283.5000	47	7	1 857	[+]
PLW	272.00 283.00	245.0000 299.0000	17:00 17:00 17:00 17:00	2 7 3 2	283,0000 283,0000 283,0000 283,0000	1 1 2 1	8 7 125 6	282.0000 281.5000 281.0000 280.5000	284.0000 284.5000 285.0000 285.5000	112 5 33 110	8 1 7 2
PLAZACNTR	2,5100	17:00	28	2.57	-2.33 %	690	2.5100	2.5500	777	10	25	[+]
PLZ	2.50 2.62	2.3150 2.8250	17:00 16:42 16:42 16:32	456 777 100 270	2,5100 2,5000 2,5300 2,5800	1 1 1 1	411 30 555 50	2.5000 2.4900 2.4500 2.4400	2.6000 2.6100 2.6200 2.6250	2000 340 199 569	1 1 1 1
POINTGROUP	1,6600	16:46	300	1.66	0.00 %	6056	1.6500	1.6600	5001	4	6	[+]
PGM	1.66 1.66	1.4950 1.8250	14:45 13:35 09:00 13:47	3 1200 2400 601	1,6600 1,6600 1,6600 1,6600	3 1 1 1	6584 791 393 700	1.6400 1.6200 1.6100 1.6000	1.7200 1.7400 1.7500 1.7600	563 4502 4678 750	1 2 1 1
POLENERGIA	55,8000	17:00	1	56.00	-0.36 %	2	55.6000	55.8000	406	3	156	[+]
PEP	55.00 56.40	50.4000 61.6000	16:46 16:46 16:46 16:46	2 1 5 1	55,0000 55,0000 55,0000 55,0000	1 4 1 5	30 35 94 897	55.2000 55.0000 54.8000 54.6000	56.0000 56.2000 56.4000 56.6000	4 77 47 124	1 1 1 1
POLICE	7,9600	17:00	9	8.28	-1.97 %	31	7.9600	8.0000	2227	7	53	[+]
PCE	7.90 8.30	7.4600 9.1000	16:19 16:19 15:50 15:50	125 11 6 12	8,0000 8,0000 7,9200 7,9200	1 4 1 1	200 782 355 128	7.9400 7.9200 7.9000 7.8600	8.1000 8.1200 8.2400 8.2600	800 5 5 80	1 1 1 2
POLIMEXMS	8,1400	17:02	1710	8.41	-2.51 %	8290	8.1400	8.1600	2261	650	5 341	[+]
PXM	8.11 8.41	7.5700 9.2500	17:02 17:02 17:01 17:01	3003 100 1585 49	8,1400 8,1400 8,1400 8,1400	1 5 5 25	200 1663 5074 30816	8.1300 8.1200 8.1100 8.1000	8.1800 8.2000 8.2400 8.2500	1000 100 2000 6229	1 1 2 3
POLTREG	25,8000	17:00	12	26.10	-2.27 %	188	25.8000	26.4000	170	6	153	[+]
PTG	25.60 26.30	23.5000 28.7000	17:00 17:00 16:45 16:37	198 100 250 70	25,8000 25,8000 26,0000 26,0000	2 5 7 3	7 519 1109 257	25.7000 25.6000 25.5000 25.4000	26.5000 26.6000 26.7000 26.8000	294 70 471 110	1 1 1 1
POLWAX	1,3550	16:19	10	1.37	-0.37 %	368	1.3500	1.3550	340	33	44	[+]
PWX	1.32 1.37	1.2350 1.5050	15:43 15:39 15:39 14:21	50 75 507 493	1,3500 1,3500 1,3500 1,3500	2 4 1 4	1166 2538 1200 6428	1.3300 1.3200 1.3050 1.3000	1.3600 1.3700 1.3750 1.3850	5001 2896 7220 5020	2 3 4 2
PRAGMAINK	2,9800	09:11	5	2.98	0.00 %	200	2.8800	2.9800	1963	0	0	[+]
PRI	2.98 2.98	2.7000 3.2600	09:11 09:11 09:11 09:00	5 5 5 5	2,9800 2,9800 2,9800 2,9800	4 1 1 1	924 451 100 50	2.8600 2.8400 2.8200 2.8000	3.0200 3.0400 3.0600 3.0800	20 20 20 50	1 1 1 1
PROCHEM	24,2000	11:04	310	24.00	0.83 %	113	23.6000	24.0000	190	0	8	[+]
PRM	24.00 24.90	21.6000 26.4000	10:12 09:00 09:00 17:00	2 2 1 11	24,9000 24,0000 24,0000 24,0000	1 1 1 1	1185 34 25 21	23.5000 23.2000 23.0000 22.9000	24.2000 24.3000 24.4000 24.9000	10 261 308 109	1 2 1 1
PROJPRZEM	17,9000	17:00	2	17.35	3.17 %	170	17.5000	17.9000	561	3	51	[+]
PJP	17.35 17.90	15.6500 19.0500	16:26 16:26 14:42 13:54	9 41 48 4	17,9000 17,6000 17,6000 17,9000	1 2 1 1	12 442 321 8000	17.4500 17.4000 17.1000 17.0000	17.9500 18.0000 18.1000 18.1500	12 617 67 4	2 4 2 1
PROTEKTOR	1,0000	17:00	3000	1.00	-0.50 %	31916	1.0000	1.0050	6720	163	163	[+]
PRT	0.99 1.01	0.9000 1.1000	17:00 16:48 16:48 16:48	7 5 3000 2379	1,0000 1,0000 1,0000 1,0000	1 15 30 5	150 20518 50612 2861	0.9940 0.9920 0.9900 0.9880	1.0100 1.0150 1.0200 1.0250	13523 6650 20666 12000	10 6 10 3
PTWP	143,0000	16:05	5	148.00	-1.38 %	13	142.0000	143.0000	159	0	26	[+]
PTW	143.00 148.00	134.0000 162.0000	15:32 15:31 14:53 14:17	10 14 15 3	143,0000 143,0000 143,0000 143,0000	1 3 2 1	1 172 167 30	141.0000 140.0000 139.0000 137.0000	145.0000 146.0000 147.0000 148.0000	36 70 35 118	1 1 1 3
PULAWY	51,4000	15:56	9	51.60	1.98 %	3	51.4000	51.6000	30	1	38	[+]
ZAP	50.40 51.80	46.5000 56.6000	15:38 15:29 14:38 14:38	2 1 7 5	51,4000 51,4000 51,4000 51,4000	3 1 1 1	87 10 4 4	51.0000 50.8000 50.6000 50.4000	51.8000 52.0000 52.2000 52.4000	88 25 14 93	4 1 1 2
PURE	4,1600	17:00	500	4.15	0.14 %	103	4.1500	4.1600	1075	12	51	[+]
PUR	4.13 4.20	3.7320 4.5600	17:00 16:48 16:48 16:46	500 17 40 120	4,1600 4,1600 4,1600 4,1600	1 1 2 4	58 727 616 5531	4.1300 4.1240 4.1200 4.1000	4.2000 4.2180 4.2560 4.2700	1002 4000 20 108	3 1 1 1
PZU	69,9800	17:03	150	69.96	0.06 %	9387	69.9800	70.0000	17937	1 707	119 158	[+]
PZU	69.18 69.98	62.9800 76.9400	17:03 17:03 17:02 17:02	40 100 50 50	69,9800 69,9800 69,9800 69,9800	1 1 1 1	1379 5 1557 25	69.9600 69.9400 69.9200 69.9000	70.0200 70.0400 70.0600 70.0800	12679 24 2689 2066	3 2 3 6
QNATECHNO	27,1000	16:26	1	28.00	0.00 %	84	27.1000	28.0000	67	1	16	[+]
QNA	27.10 28.00	25.2000 30.8000	16:03 15:31 15:03 15:03	1 5 20 5	27,1000 28,0000 27,1000 27,1000	1 1 1 1	20 100 25 20	27.0000 26.8000 26.7000 26.6000	28.4000 28.5000 28.9000 29.2000	1 50 25 17	1 1 1 1
QUERCUS	12,8000	17:04	400	12.60	1.99 %	1287	12.7500	12.8000	672	24	301	[+]
QRS	12.60 12.95	11.3500 13.8500	17:00 17:00 17:00 17:00	455 400 566 7	12,8000 12,8000 12,8000 12,8000	1 1 3 1	1000 158 376 300	12.7000 12.6500 12.6000 12.5500	12.9500 13.0000 13.0500 13.1000	802 563 39 100	3 3 1 1
RAEN	0,4950	16:34	200	0.51	-2.56 %	114980	0.4950	0.4990	200	92	46	[+]
RAE	0.48 0.51	0.4590 0.5610	16:33 16:24 16:24 16:24	500 983 1000 21	0,4830 0,4810 0,4825 0,4850	1 1 2 4	21 2200 3000 4078	0.4925 0.4825 0.4820 0.4810	0.4995 0.5000 0.5010 0.5020	1800 2800 300 1510	1 2 1 2
RAFAMET	44,8000	16:41	9	44.40	0.90 %	20	44.2000	44.8000	70	0	10	[+]
RAF	44.40 45.20	40.0000 48.8000	15:45 15:32 13:20 10:53	4 31 14 33	44,8000 44,8000 44,8000 45,0000	1 1 2 2	200 25 145 72	44.0000 43.8000 43.6000 43.4000	45.0000 45.2000 45.4000 45.6000	107 105 10 25	2 2 1 1
RAINBOW	149,8000	17:01	100	151.70	-1.25 %	123	149.8000	150.6000	2	38	5 730	[+]
RBW	149.50 151.80	136.6000 166.8000	17:01 17:00 17:00 17:00	148 15 4 12	149,8000 149,8000 149,8000 149,8000	2 3 1 4	20 14 933 64	149.7000 149.6000 149.5000 149.4000	150.7000 150.9000 151.0000 151.1000	2 12 526 2	1 1 5 1
RANKPROGR	4,4850	17:00	5	4.40	0.00 %	1300	4.3050	4.4850	14360	25	107	[+]
RNK	4.34 4.49	3.9600 4.8300	16:47 16:47 16:43 15:15	59 854 9146 1000	4,4850 4,4000 4,4000 4,3950	1 1 1 1	500 403 1500 1000	4.3000 4.2850 4.2800 4.2700	4.4950 4.5150 4.5300 4.5350	349 451 1500 1500	1 1 1 1
RAWLPLUG	12,6500	15:38	14	12.65	1.20 %	20	12.5500	12.6000	215	2	20	[+]
RWL	12.65 12.65	11.4000 13.9000	15:37 15:29 15:29 15:28	108 2 170 28	12,6500 12,6500 12,6500 12,6500	2 1 4 2	752 300 960 6	12.5000 12.4500 12.4000 12.3000	12.7500 12.8000 13.1500 13.3500	99 150 199 195	1 1 1 2
RELPOL	5,7800	16:47	20	5.70	0.35 %	344	5.7000	5.7800	440	5	30	[+]
RLP	5.60 5.80	5.1400 6.2600	16:32 15:44 15:41 15:22	1 123 241 5	5,7000 5,8000 5,7800 5,7000	3 2 3 1	9 320 309 1	5.6400 5.6200 5.6000 5.5800	5.8000 5.8400 5.8600 5.8800	2572 1002 1254 1000	2 2 3 1
REMAK	11,7000	09:00	7	11.70	0.00 %	100	11.5000	11.6500	37	0	0	[+]
RMK	11.70 11.70	10.5500 12.8500	17:00 10:03 10:03 09:33	10 10 10 10	11,7000 11,5000 11,5000 11,7000	1 1 2 1	142 398 170 100	11.4000 11.3500 11.2000 11.1000	11.7000 11.8000 11.9500 12.0000	6 558 56 66	1 3 2 1
RENDER	84,0000	16:20	18	83.60	2.19 %	25	82.4000	84.0000	3	0	18	[+]
RND	83.60 84.00	75.4000 91.8000	16:20 15:30 15:29 15:29	9 43 45 12	84,0000 83,8000 83,8000 83,8000	3 1 2 2	55 9 91 44	82.2000 82.0000 81.8000 81.0000	84.8000 85.0000 86.0000 87.0000	26 100 70 20	1 1 1 1
ROPCZYCE	24,9000	16:26	1000	25.00	-0.40 %	74	24.9000	25.0000	969	2	50	[+]
RPC	24.80 25.00	22.5000 27.5000	15:08 14:48 14:25 14:24	8 80 200 200	24,9000 24,9000 24,9000 24,9000	1 3 3 1	3 23 1023 2	24.7000 24.6000 24.5000 24.4000	25.4000 25.5000 25.8000 25.9000	400 20 20 400	1 1 1 1
RYVU	27,0000	17:00	50	27.20	-0.74 %	100	26.8000	27.0000	170	26	707	[+]
RVU	26.75 27.50	24.5000 29.9000	17:00 17:00 17:00 17:00	50 41 133 46	27,0000 27,0000 27,0000 27,0000	1 6 2 3	300 745 51 294	26.7500 26.7000 26.6500 26.6000	27.0500 27.1000 27.1500 27.2000	322 625 119 1	2 3 2 1
SANOK	22,3000	17:00	100	22.50	0.00 %	1740	22.2000	22.3000	322	5	107	[+]
SNK	22.20 22.50	20.3000 24.7000	17:00 16:48 16:46 16:34	1 100 10 100	22,3000 22,3000 22,4000 22,3000	6 6 2 2	2093 1061 315 300	22.1000 22.0000 21.9000 21.8000	22.4000 22.5000 22.6000 22.7000	186 392 240 921	2 2 3 3
SANPL	541,4000	17:01	11	545.00	-0.11 %	637	540.8000	541.4000	198	75	40 497	[+]
SPL	537.20 545.00	490.5000 599.4000	17:01 17:00 17:00 17:00	149 2 42 45	541,4000 541,4000 541,4000 541,4000	2 2 2 2	386 623 555 84	540.6000 540.0000 539.8000 539.6000	541.8000 542.0000 542.2000 542.4000	60 510 1 297	2 4 1 2
SANTANDER	44,4900	17:00	2	44.70	-0.02 %	500	44.0300	44.4900	2	1	33	[+]
SAN	44.01 44.70	40.2300 49.1700	16:09 15:52 15:05 14:41	83 100 150 20	44,2000 44,0800 44,0050 44,4900	1 1 1 1	10 400 700 300	44.0000 43.9000 43.5000 42.5500	44.7000 45.0000 45.2000 46.1000	12 4010 100 38	1 2 1 1
SANWIL	1,4100	15:16	230	1.39	1.81 %	602	1.3750	1.4150	945	6	8	[+]
SNW	1.37 1.41	1.2500 1.5200	15:16 15:16 15:16 15:16	33 33 36 33	1,4100 1,4000 1,3900 1,3900	1 1 3 1	920 1490 1558 500	1.3700 1.3650 1.3600 1.3550	1.4200 1.4250 1.4300 1.4350	303 985 930 2500	2 1 1 1
SCPFL	145,8000	17:00	8	144.20	1.11 %	18	145.4000	145.8000	70	1	211	[+]
SCP	143.20 145.80	129.8000 158.6000	16:49 16:48 16:48 16:45	10 9 1 2	145,8000 145,6000 145,6000 145,4000	1 2 3 1	1369 34 194 40	145.0000 144.0000 143.8000 143.6000	146.0000 146.4000 147.0000 147.2000	39 400 34 25	2 1 2 1
SECOGROUP	35,0000	15:07	357	34.40	1.74 %	230	34.0000	35.4000	530	1	20	[+]
SWG	34.40 35.00	31.0000 37.8000	15:07 10:37 09:27 17:00	223 1 1 5	34,4000 34,4000 34,4000 34,4000	1 1 1 1	50 15 400 10	33.0000 32.0000 31.2000 30.2000	35.8000 37.0000 37.2000 39.8000	50 100 5 400	1 1 1 1
SEKO	9,9000	16:40	7	9.98	-0.80 %	313	9.9000	10.0000	714	6	61	[+]
SEK	9.78 10.05	9.0000 10.9500	16:40 16:40 16:35 16:29	547 46 5 10	9,9000 9,9200 9,9200 10,0000	1 2 2 1	150 535 757 249	9.8600 9.8200 9.8000 9.7800	10.0500 10.1000 10.3000 10.3500	799 2070 905 250	3 5 2 1
SELENAFM	57,6000	17:00	35	57.00	2.86 %	61	56.8000	57.6000	65	4	217	[+]
SEL	56.00 57.60	51.4000 62.6000	17:00 17:00 17:00 17:00	14 46 45 21	57,6000 57,6000 57,6000 57,6000	1 3 3 4	18 233 229 317	56.6000 56.4000 56.2000 56.0000	57.8000 58.0000 58.4000 58.8000	1000 30 52 33	1 1 1 1
SELVITA	46,9000	17:00	12	45.00	4.92 %	10	46.3000	46.9000	1299	90	4 052	[+]
SLV	44.50 46.90	40.5000 49.5000	17:00 17:00 17:00 17:00	38 2 261 10	46,9000 46,9000 46,9000 46,9000	1 1 3 2	500 103 1076 600	46.1000 46.0000 45.9000 45.6000	47.0000 47.2000 47.3000 47.4000	336 20 429 121	8 1 1 3
SFINKS	0,4080	16:22	5	0.41	-0.49 %	3	0.4060	0.4080	4267	24	10	[+]
SFS	0.40 0.41	0.3690 0.4510	15:43 15:24 14:40 14:40	41 4 1380 1620	0,3960 0,3960 0,3960 0,3960	3 1 1 1	4428 4368 10000 2780	0.3960 0.3950 0.3800 0.3770	0.4090 0.4100 0.4130 0.4170	6502 13653 6804 3150	1 1 1 1
SHOPER	54,6000	17:00	20	54.60	0.00 %	453	54.6000	55.6000	66	64	3 493	[+]
SHO	53.40 55.80	49.2000 60.0000	17:00 17:00 17:00 17:00	4 33 20 8	54,6000 54,6000 54,6000 54,6000	2 5 9 5	400 1100 621 751	54.4000 54.2000 54.0000 53.8000	55.8000 56.0000 56.2000 56.4000	409 1709 218 415	3 4 2 3
SILVANO	5,2400	17:00	1	5.24	-0.38 %	100	5.0200	5.2400	226	0	0	[+]
SFG	5.24 5.24	4.7200 5.7600	17:00 17:00 17:00 16:19	49 10 50 61	5,2400 5,2600 5,2600 5,1000	1 1 1 1	211 370 94 120	4.9500 4.9400 4.9000 4.8400	5.2600 5.3800 5.4400 5.4800	831 300 229 386	4 1 1 1
SIMFABRIC	1,7580	17:00	282	1.74	1.03 %	50	1.7040	1.7580	235	5	8	[+]
SIM	1.70 1.78	1.5700 1.9180	16:06 16:05 16:04 15:07	38 51 9 218	1,7600 1,7600 1,7600 1,7020	1 1 1 1	795 235 369 320	1.7020 1.6800 1.6700 1.6600	1.7600 1.7700 1.7800 1.7900	790 685 1730 4039	2 1 3 3
SKARBIEC	33,6000	17:00	103	34.00	-1.18 %	134	33.6000	34.0000	11	5	179	[+]
SKH	33.00 34.70	30.6000 37.4000	17:00 17:00 16:49 16:49	75 222 35 154	33,6000 33,6000 34,0000 34,0000	1 1 3 1	300 50 344 173	33.5000 33.1000 33.0000 32.9000	34.4000 34.5000 34.7000 34.8000	57 164 512 1500	1 1 2 1
SKYLINE	1,3700	09:06	21	1.38	-0.72 %	2004	1.3700	1.3800	1928	0	0	[+]
SKL	1.37 1.38	1.2500 1.5100	09:04 12:06 10:20 10:19	72 1000 2475 3000	1,3800 1,3800 1,3700 1,3700	3 1 1 1	7822 2000 3000 4000	1.3600 1.3500 1.3000 1.2500	1.4400 1.4600 1.4900 1.5000	36 5137 36 1000	1 1 1 1
SNIEZKA	84,8000	16:32	2	84.60	0.24 %	500	84.6000	85.0000	150	1	107	[+]
SKA	84.20 84.80	76.2000 93.0000	16:30 16:26 16:14 16:14	521 4 409 26	84,6000 84,6000 84,6000 84,4000	1 2 1 2	119 32 19 35	84.0000 83.8000 83.4000 83.2000	86.2000 87.8000 88.0000 88.6000	11 19 40 200	1 1 1 1
SONEL	16,0000	16:48	6	16.10	0.00 %	119	16.0000	16.4000	10	3	47	[+]
SON	16.00 16.40	14.5000 17.7000	16:37 16:30 16:30 15:03	65 3 8 231	16,0000 16,4000 16,4000 16,0000	2 1 1 1	50 10 28 10	15.8000 15.7500 15.6000 15.5000	16.5000 16.8000 16.8500 16.9000	20 208 500 17	1 2 1 1
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	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	493,0000	16:46	17	510.00	-2.57 %	51	493.0000	498.0000	1	2	1 241	[+]
SPR	492.00 520.00	459.0000 560.0000	16:45 16:45 16:45 16:45	10 3 2 3	493,0000 493,0000 494,0000 494,0000	3 6 7 2	3 211 276 2	492.0000 491.0000 490.0000 488.0000	499.0000 500.0000 502.0000 504.0000	50 4 42 11	1 1 2 2
STALEXP	3,4300	17:01	108	3.40	0.88 %	202	3.3950	3.4300	156828	129	440	[+]
STX	3.39 3.43	3.0600 3.7400	17:00 17:00 17:00 17:00	5266 1154 1135 1139	3,4300 3,4300 3,4300 3,4300	7 4 1 1	5061 3021 250 6742	3.3900 3.3800 3.3750 3.3600	3.4350 3.4400 3.4450 3.4500	154 230 3000 3500	2 2 1 2
STALPROD	262,0000	16:48	2	250.00	3.97 %	20	259.0000	261.0000	4	3	783	[+]
STP	250.00 263.00	225.0000 275.0000	16:48 16:48 16:47 16:38	5 2 1 29	261,0000 261,0000 260,0000 263,0000	2 2 7 4	21 19 253 356	258.0000 257.0000 256.0000 255.0000	262.0000 263.0000 264.0000 265.0000	87 89 30 96	4 5 6 4
STALPROFI	8,3200	16:49	1	8.04	2.97 %	250	8.2400	8.3200	131	21	177	[+]
STF	8.00 8.46	7.2400 8.8400	16:48 16:48 16:26 16:07	20 1 60 61	8,3200 8,3200 8,3200 8,2400	4 1 2 1	811 2664 1190 200	8.2200 8.2000 8.1800 8.1000	8.3400 8.3600 8.3800 8.4000	693 1827 683 550	3 2 4 3
STAPORKOW	4,3000	17:00	50	4.26	-1.38 %	1730	4.3000	4.4000	1780	4	16	[+]
ZUK	4.22 4.40	3.8400 4.6800	16:45 16:45 16:45 16:45	20 390 720 2	4,4000 4,4000 4,4000 4,3800	1 1 4 3	1 900 2888 3774	4.2600 4.2400 4.2200 4.2000	4.4600 4.5000 4.5200 4.5800	1844 447 1577 250	1 1 1 1
SUNEX	4,2900	16:49	3	4.22	0.23 %	58	4.2650	4.2900	167	23	99	[+]
SNX	4.21 4.29	3.8000 4.6400	16:47 16:15 16:15 16:15	685 345 5 5	4,2900 4,2900 4,2900 4,2900	1 1 1 2	5 5 1359 2997	4.2600 4.2500 4.2400 4.2300	4.2950 4.3000 4.3400 4.3500	1300 2400 600 5550	1 2 1 3
SYGNITY	88,0000	17:00	60	86.80	0.92 %	84	87.6000	88.0000	138	12	1 090	[+]
SGN	86.80 89.60	78.2000 95.4000	17:00 17:00 17:00 17:00	25 138 67 40	88,0000 88,0000 88,0000 88,0000	3 1 7 3	97 1 247 45	87.4000 87.2000 87.0000 86.8000	88.4000 88.6000 88.8000 89.0000	6 110 23 50	1 2 2 1
SYNEKTIK	300,0000	17:00	21	298.20	1.97 %	2	299.6000	300.4000	74	35	10 560	[+]
SNT	295.00 302.60	268.4000 328.0000	17:00 17:00 17:00 17:00	7 10 10 2	300,0000 300,0000 300,0000 300,0000	2 4 2 6	2 27 2 191	299.2000 299.0000 298.6000 298.2000	300.8000 301.0000 301.2000 301.4000	1 7 152 263	1 1 1 2
SYNTHAVERSE	4,0300	17:00	1500	4.05	-1.23 %	201	4.0300	4.0400	1700	62	250	[+]
SVE	4.00 4.08	3.6450 4.4450	17:00 17:00 17:00 17:00	100 34 1589 2411	4,0300 4,0300 4,0300 4,0300	3 1 4 1	1766 300 1453 3	4.0200 3.9950 3.9900 3.9850	4.0450 4.0600 4.0650 4.0700	1070 2000 997 14683	1 1 1 2
TALEX	18,5000	17:00	130	18.80	-2.12 %	2	18.5000	19.1000	25	2	38	[+]
TLX	18.50 20.00	17.0000 20.6000	17:00 17:00 15:45 15:45	2 77 1 209	18,5000 18,5000 18,5000 18,5000	1 2 1 1	81 184 1 40	18.3000 18.2000 18.0000 17.5000	19.9000 20.0000 20.6000 21.0000	516 146 563 25	2 1 2 1
TARCZYNSKI	122,0000	17:00	1	122.50	-0.41 %	325	122.0000	122.5000	1	0	48	[+]
TAR	122.00 124.50	110.5000 134.5000	16:40 16:20 16:20 16:06	1 8 22 2	122,5000 122,0000 122,0000 122,5000	1 3 1 3	1 4 1 5	121.5000 121.0000 120.5000 120.0000	123.0000 124.0000 124.5000 126.0000	496 50 175 2	1 1 2 1
TATRY MOUNTAIN	92,0000	16:46	1	0.00	0.00 %	63	92.5000	96.0000	51	0	0	[+]
TMR	0.00 0.00	83.0000 101.0000	11:12 10:33 09:41 14:11	5 1 19 1	92,0000 92,0000 95,5000 95,5000	1 1 2 1	10 6 9 40	90.0000 87.0000 85.0000 84.5000	96.5000 99.0000 100.0000 101.0000	4 19 6 17	1 1 1 1
TAURONPE	9,5080	17:03	200	9.87	-3.65 %	1201	9.5020	9.5120	1291	2 114	20 352	[+]
TPE	9.49 9.90	8.8820 10.8500	17:02 17:02 17:02 17:02	78 122 300 1000	9,5080 9,5080 9,5080 9,5080	5 2 2 2	4504 6796 163 3150	9.5000 9.4980 9.4960 9.4920	9.5140 9.5180 9.5240 9.5260	595 464 547 37	1 1 1 1
TENDERHUT	5,8800	13:42	20	5.86	-1.01 %	20	5.8600	5.8800	20	2	9	[+]
THG	5.74 6.02	5.2800 6.4400	13:15 11:48 11:48 11:48	20 7 20 20	5,9000 6,0200 6,0000 6,0000	1 1 2 1	20 20 220 20	5.8400 5.8200 5.8000 5.7800	5.9600 5.9800 6.0000 6.0200	20 80 20 33	1 1 1 2
TERMOREX	0,7000	12:22	3626	0.00	0.00 %	1500	0.6950	0.7050	500	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	09:59 09:21 09:21 09:21	171 15 15 15	0,7000 0,7000 0,7000 0,7000	1 1 2 2	500 500 2425 2271	0.6900 0.6850 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	4650 4701 239150 2500	4 3 2 2
TESGAS	2,0300	16:34	132	2.04	0.50 %	2568	2.0300	2.0500	1000	3	7	[+]
TSG	2.00 2.06	1.8400 2.2400	16:24 14:31 14:19 12:38	250 100 1284 569	2,0600 2,0600 2,0300 2,0400	2 1 1 2	2960 500 700 3000	2.0200 2.0000 1.9950 1.9900	2.0700 2.0800 2.0900 2.1000	755 510 1000 22858	1 1 1 1
TEXT	41,9600	17:02	16	42.48	-0.66 %	200	41.8000	41.9600	84	80	3 369	[+]
TXT	41.60 42.48	38.2400 46.7200	17:02 17:02 17:02 17:00	2 2 80 20	41,9600 41,9600 41,9600 41,9600	2 1 1 4	65 5 51 139	41.7200 41.6400 41.6000 41.5800	41.9800 42.0200 42.0400 42.0800	100 2 200 203	2 1 1 3
TORPOL	58,7000	17:00	124	59.80	-2.17 %	40	58.6000	58.7000	276	20	1 191	[+]
TOR	58.30 60.50	53.9000 65.7000	17:00 17:00 17:00 17:00	86 57 53 40	58,7000 58,7000 58,7000 58,7000	3 6 3 10	113 68 80 283	58.3000 58.2000 58.1000 58.0000	58.8000 58.9000 59.0000 59.1000	87 150 358 1030	1 1 3 2
TOYA	9,7200	17:01	1000	9.73	0.21 %	44	9.7200	9.7500	100	32	312	[+]
TOA	9.62 9.77	8.7600 10.7000	17:00 17:00 17:00 17:00	131 143 160 219	9,7200 9,7200 9,7200 9,7200	1 1 2 6	100 1 130 5477	9.6500 9.6400 9.6300 9.6200	9.7600 9.7700 9.7800 9.7900	232 4204 399 963	1 2 1 1
TRAKCJA	4,4400	17:03	694	4.57	-2.84 %	306	4.4400	4.5200	1000	584	2 596	[+]
TRK	4.37 4.57	4.1150 5.0200	17:03 17:02 17:02 17:02	300 500 962 1000	4,4400 4,4400 4,4400 4,4400	3 2 1 6	6500 7000 4273 5920	4.4300 4.4200 4.4050 4.4000	4.5400 4.5500 4.5600 4.5700	1000 4361 3629 3833	1 5 1 4
TRANSPOL	3,7200	14:59	1000	3.79	0.00 %	81	3.7200	3.8000	26555	7	28	[+]
TRN	3.69 3.80	3.4200 4.1600	14:23 14:20 14:20 14:20	2899 1030 440 1495	3,8000 3,8000 3,7900 3,7800	1 1 1 1	195 10 727 1000	3.7100 3.7000 3.6600 3.6500	3.8400 3.8500 3.8700 3.8800	10 5 795 5	1 1 2 1
TSGAMES	104,8000	17:00	26	101.80	2.95 %	50	104.2000	104.8000	677	49	5 088	[+]
TEN	101.00 105.60	91.7000 111.8000	17:00 17:00 17:00 17:00	4 41 45 45	104,8000 104,8000 104,8000 104,8000	1 2 3 2	50 150 480 202	104.0000 103.8000 103.0000 102.8000	105.0000 105.2000 105.4000 105.6000	520 969 1167 344	11 9 9 10
ULMA	62,5000	09:03	1	62.50	0.00 %	22	59.5000	62.5000	130	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:04 09:00 09:00 16:45	2 1 1 1	62,5000 62,5000 63,0000 62,5000	1 1 1 1	30 20 2 60	59.0000 55.5000 55.0000 52.5000	63.0000 64.0000 64.5000 65.0000	45 40 76 261	1 1 2 3
ULTGAMES	14,1500	16:48	80	14.15	0.35 %	339	14.0000	14.1500	96	7	93	[+]
ULG	13.60 14.30	12.7500 15.5500	16:46 16:43 16:43 16:43	210 40 41 4	14,1500 14,1500 14,0000 14,1000	1 1 2 1	234 300 1085 98	13.9000 13.8000 13.7500 13.7000	14.2000 14.2500 14.3500 14.4000	686 191 70 144	4 1 1 1
UNIBEP	13,5000	17:00	50	13.65	-1.10 %	100	13.4500	13.5000	252	13	176	[+]
UNI	13.25 13.85	12.3000 15.0000	16:22 16:12 15:45 15:45	100 1 100 1	13,4000 13,4500 13,6500 13,6500	2 4 4 5	551 53 1227 581	13.4000 13.3500 13.3000 13.2500	13.5500 13.6000 13.6500 13.7000	101 250 1301 526	2 1 5 3
UNICREDIT	305,0000	11:40	103	304.65	0.54 %	9	290.0000	311.0000	20	0	33	[+]
UCG	304.65 305.00	274.2000 335.1000	09:42 15:49 11:00 17:00	5 20 1 9	304,6500 303,3500 304,7500 302,5000	1 1 1 0	10 10 8 0	286.0000 282.6000 250.0000 0.0000	335.5000 366.0000 375.0000 0.0000	2 2 66 0	1 1 1 0
UNIMOT	135,0000	16:48	30	135.00	0.00 %	50	134.6000	135.0000	588	2	268	[+]
UNT	133.00 135.00	121.6000 148.4000	16:42 16:42 16:36 16:36	7 30 11 31	135,0000 134,8000 134,6000 134,6000	1 1 2 3	10 55 69 13	133.6000 133.0000 132.8000 132.6000	135.8000 136.4000 136.6000 136.8000	20 20 1 5	1 1 1 1
URTESTE	47,8000	17:00	1	45.60	4.82 %	30	45.5000	47.8000	59	1	24	[+]
URT	44.10 48.30	41.1000 50.0000	16:48 16:48 16:48 16:41	10 5 5 30	45,5000 46,8000 47,8000 47,8000	1 2 1 1	30 44 1 30	45.4000 45.3000 44.7000 44.6000	48.0000 48.3000 48.8000 49.0000	50 54 10 36	1 1 1 2
VERCOM	138,8000	17:00	10	139.20	-0.86 %	99	136.6000	139.4000	20	7	1 006	[+]
VRC	133.00 140.00	125.4000 153.0000	17:00 17:00 16:49 16:48	14 16 40 175	138,8000 138,8000 139,4000 138,8000	1 1 1 1	9 10 353 15	135.8000 135.6000 135.0000 134.2000	139.6000 139.8000 140.0000 140.8000	1000 277 172 4	1 3 3 1
VIGOSYS	506,0000	16:46	5	506.00	0.00 %	22	506.0000	508.0000	8	0	200	[+]
VGO	506.00 512.00	456.0000 556.0000	16:46 16:44 16:42 16:38	1 2 10 5	506,0000 508,0000 508,0000 508,0000	2 3 3 2	15 28 12 2	504.0000 502.0000 500.0000 498.0000	512.0000 514.0000 516.0000 518.0000	97 45 10 27	1 4 2 2
VINDEXUS	14,3500	14:44	1	14.35	0.00 %	474	14.3500	14.4500	2492	6	79	[+]
VIN	14.35 14.45	12.9500 15.7500	14:44 13:48 12:03 12:03	27 400 1 1	14,3500 14,3500 14,4500 14,4500	2 2 1 5	2022 235 250 924	14.2000 14.1000 14.0500 14.0000	14.5000 14.5500 14.6000 14.7000	4937 94 2000 2504	4 2 1 2
VIVID	0,7300	17:00	94	0.70	1.96 %	959	0.7080	0.7300	8675	60	42	[+]
VVD	0.70 0.73	0.6340 0.7740	17:00 17:00 17:00 17:00	20 3 100 100	0,7300 0,7300 0,7300 0,7300	1 4 1 6	3000 31248 20 20749	0.7060 0.7040 0.7020 0.7000	0.7320 0.7340 0.7380 0.7400	40 20 29506 11150	1 1 3 14
VOTUM	44,9000	17:00	9	44.85	0.11 %	91	44.9000	44.9500	114	25	1 120	[+]
VOT	44.60 45.20	40.4000 49.3000	17:00 16:49 16:49 16:48	10 21 29 20	44,9000 44,9000 44,9000 44,7500	1 1 4 6	4 50 130 303	44.8500 44.7500 44.7000 44.6500	45.1500 45.2000 45.3000 45.4000	18 513 30 20	1 4 1 1
VOXEL	142,0000	17:01	20	137.60	3.20 %	215	141.4000	142.0000	266	13	1 771	[+]
VOX	136.60 142.40	124.0000 151.2000	17:01 17:00 17:00 17:00	11 10 2 47	142,0000 142,0000 142,0000 142,0000	3 5 1 1	370 76 10 4	141.2000 141.0000 140.8000 140.6000	142.6000 142.8000 143.0000 143.6000	90 131 40 27	3 4 2 3
VRGSA	4,9800	17:02	500	4.97	0.20 %	400	4.9200	4.9800	2047	54	270	[+]
VRG	4.92 4.98	4.4800 5.4600	17:00 17:00 17:00 17:00	122 588 369 3064	4,9800 4,9800 4,9800 4,9800	3 1 1 1	1326 432 4000 2500	4.9000 4.8800 4.8700 4.8600	4.9900 5.0000 5.0200 5.0400	1120 3747 5453 100	2 7 4 1
WARIMPEX	2,4800	16:41	4	2.47	0.81 %	410	2.4500	2.4800	711	23	56	[+]
WXF	2.44 2.50	2.2300 2.7100	16:33 16:33 16:33 16:33	17 100 700 182	2,4400 2,4400 2,4400 2,4400	2 1 2 4	1083 210 1612 5615	2.4400 2.4300 2.4200 2.4100	2.4900 2.5000 2.5100 2.5200	3605 970 410 1177	2 3 1 2
WASKO	2,9400	17:03	3000	2.93	0.34 %	647	2.9400	2.9500	3573	42	121	[+]
WAS	2.88 2.95	2.6400 3.2200	17:03 17:00 17:00 17:00	1980 68 82 418	2,9400 2,9400 2,9400 2,9400	1 2 1 1	111 3145 500 500	2.8900 2.8800 2.8700 2.8600	2.9700 2.9800 3.0000 3.0200	771 4815 500 2150	2 5 1 1
WAWEL	834,0000	17:00	3	868.00	-2.80 %	2	828.0000	836.0000	3	0	132	[+]
WWL	826.00 870.00	782.0000 954.0000	16:22 16:00 15:49 15:43	1 1 2 3	834,0000 828,0000 834,0000 834,0000	2 3 1 3	5 19 2 10	826.0000 820.0000 818.0000 812.0000	848.0000 850.0000 860.0000 868.0000	20 12 13 5	2 2 1 1
WIELTON	6,2400	17:01	1000	6.25	-0.16 %	24815	6.2400	6.2500	6	71	440	[+]
WLT	6.15 6.31	5.6300 6.8700	16:49 16:49 16:49 16:40	6 200 541 4	6,2400 6,2400 6,2000 6,2300	1 1 1 4	10 6 83 268	6.1900 6.1600 6.1500 6.1400	6.2700 6.2800 6.2900 6.3000	577 887 577 907	2 5 2 4
WIKANA	7,3000	10:01	10	7.10	0.00 %	182	7.1000	7.3000	693	0	2	[+]
WIK	7.10 7.30	6.4000 7.8000	09:37 09:17 09:01 09:00	200 8 10 8	7,1000 7,3000 7,3000 7,1000	1 1 1 1	1100 139 500 1395	7.0500 7.0000 6.9500 6.7500	7.4000 7.6000 8.0000 8.2000	1050 1465 2423 120	1 2 2 1
WIRTUALNA	66,8000	17:00	30	66.70	0.15 %	122	66.8000	66.9000	362	30	1 979	[+]
WPL	66.30 67.10	60.1000 73.3000	17:00 17:00 17:00 17:00	54 89 1 3	66,8000 66,8000 66,8000 66,8000	1 2 3 1	1 294 1492 500	66.4000 66.3000 66.2000 66.1000	67.0000 67.1000 67.2000 67.3000	5229 3954 4699 265	10 5 3 2
WITTCHEN	18,5000	17:00	679	18.80	-0.54 %	1375	18.5000	18.5200	200	111	2 089	[+]
WTN	18.36 19.24	16.9200 20.6500	17:00 17:00 17:00 17:00	200 149 1 200	18,5000 18,5000 18,5000 18,5000	1 1 2 2	100 100 249 201	18.4000 18.3800 18.3600 18.3000	18.5400 18.5600 18.5800 18.6000	1 1 33 667	1 1 4 4
WOODPCKR	4,8800	12:14	25	4.02	26.42 %	10837	PKC	PKC	7742	132	595	[+]
WPR	4.02 4.88	4.0000 4.8800	12:13 12:13 12:13 12:13	3 2 307 43	4,8800 4,8800 4,8800 4,8800	1 1 1 1	22 6 439 586	6.0000 5.8000 5.5000 5.4800	4.0000 4.8000 4.8800 4.8900	5544 656 199 1	1 2 2 1
XPLUS	2,4000	16:46	10	2.41	-0.41 %	46	2.3600	2.4000	2178	2	4	[+]
XPL	2.36 2.41	2.1700 2.6500	16:24 16:23 13:32 12:41	5 754 19 2	2,4000 2,3600 2,3800 2,4100	3 4 3 3	1066 818 1654 1347	2.3500 2.3300 2.3200 2.3000	2.4100 2.4200 2.4300 2.4500	134 1497 909 20	2 1 2 1
XTB	75,0400	17:00	68	74.30	1.13 %	76	74.7400	75.0000	500	397	29 717	[+]
XTB	73.80 75.42	66.8800 81.7200	17:00 17:00 17:00 17:00	544 8 8 102	75,0400 75,0400 75,0400 75,0400	1 4 2 1	87 124 732 129	74.7200 74.6600 74.6400 74.6200	75.0400 75.0600 75.0800 75.1000	1579 171 920 115	1 4 2 3
XTPL	73,8000	17:00	4	73.20	0.82 %	3	73.5000	73.8000	61	3	189	[+]
XTP	72.70 75.10	65.9000 80.5000	16:48 16:47 16:47 16:45	4 5 5 1	73,8000 73,7000 73,7000 73,5000	2 1 5 2	322 43 1160 295	73.4000 73.1000 73.0000 72.7000	74.0000 75.0000 75.4000 75.5000	34 40 30 28	1 1 1 1
YARRL	6,5800	15:25	180	6.70	-1.79 %	122	6.5800	6.6000	3669	3	17	[+]
YRL	6.50 6.70	6.0400 7.3600	15:16 14:45 13:23 13:22	20 180 3 4	6,6200 6,6200 6,5000 6,5000	4 1 3 10	313 20 910 2174	6.5600 6.5400 6.5200 6.5000	6.6200 6.6400 6.6600 6.6800	217 100 857 6174	1 1 2 2
ZABKA	22,4300	17:04	100	22.30	0.81 %	50	22.3300	22.4300	9414	2 418	54 077	[+]
ZAB	22.17 22.53	20.0700 24.5300	17:01 17:00 17:00 17:00	2701 100 18 473	22,4300 22,4300 22,4300 22,4300	3 4 6 2	218 10490 8292 3713	22.3200 22.3100 22.3000 22.2900	22.4400 22.4500 22.4600 22.4700	4164 19020 8857 19996	4 6 5 5
ZAMET	0,8360	16:48	10	0.83	0.72 %	470	0.8300	0.8360	20976	13	11	[+]
ZMT	0.81 0.84	0.7460 0.9100	16:47 16:42 16:31 16:24	25 1400 105 3000	0,8300 0,8300 0,8300 0,8300	1 1 1 3	349 976 59 1974	0.8280 0.8260 0.8140 0.8120	0.8380 0.8400 0.8440 0.8460	64 1112 1200 2450	1 3 1 1
ZEPAK	19,8800	17:00	500	19.74	0.71 %	2525	19.8800	19.9000	166	14	284	[+]
ZEP	19.72 19.96	17.7800 21.7000	17:00 17:00 17:00 16:49	160 5 11 44	19,8800 19,8800 19,8800 19,8800	1 2 4 5	149 14 150 7171	19.8400 19.7400 19.7200 19.7000	19.9200 19.9400 19.9600 19.9800	305 30 642 2504	2 2 4 7
ZREMB	8,3300	16:49	43	8.68	-2.34 %	1126	8.3300	8.3500	173	12	104	[+]
ZRE	8.32 8.68	7.8200 9.5400	16:48 16:44 16:44 16:41	10 390 110 50	8,3300 8,3500 8,3400 8,3400	2 1 2 2	357 2 36 502	8.3200 8.3100 8.3000 8.2500	8.3600 8.4000 8.4200 8.4500	33 3 2 52	1 2 1 3
ZUE	12,5500	17:00	150	11.90	5.46 %	697	12.5000	12.6000	987	25	310	[+]
ZUE	11.55 12.60	10.7500 13.0500	16:47 16:47 16:46 16:45	168 50 200 650	12,6000 12,6000 12,6000 12,6000	1 1 1 2	603 172 50 1420	12.4500 12.4000 12.1500 12.1000	12.6500 12.7000 12.7500 12.8000	357 570 1522 2134	2 3 3 5

GPW	Świat	Waluty

Notowania GPW
WIG	121700.6	-0.52%	17:09
WIG20	3283.4	-0.70%	17:09
WIG20 Fut	3303.0	-0.75%	17:04
WIG20USD	902.4	-0.93%	17:15
mWIG40	8625.3	-0.22%	17:09
sWIG80	31549.4	+0.47%	17:09

Notowania Świat
S&P500	6940.0	-0.06%	22:03
Nasdaq	23515.4	-0.06%	22:00
Nikkei	53936.2	-0.32%	7:45
DAX	25276.3	-0.30%	17:31
Ropa WTI	59.4	+0.54%	22:33
Złoto	4582.3	-0.73%	22:00

Notowania Waluty
EUR/PLN	4.22020	+0.21%	22:00
CHF/PLN	4.53013	+0.30%	22:00
USD/PLN	3.63829	+0.28%	22:00
EUR/USD	1.15994	-0.07%	22:00
GBP/USD	1.33800	0.00%	22:00
USD/JPY	158.082	-0.34%	22:00

Forum
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
WOODPCKR	4.88	26.42%
CAPITAL	2.04	20.00%
MFO	40.60	9.73%
LOKUM	25.00	9.65%
MAXCOM	5.40	8.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	2.10	-6.25%
CIGAMES	2.54	-5.93%
EUCO	2.21	-5.56%
IMPERA	1.32	-5.04%
Więcej ...
Rośnie:		145 Spółek
Bez zmian:		59 Spółek
Spada:		149 Spółek
Obrót:		2,476,560,339 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