Notowania giełdowe Wszystkie GPW notowane w systemie ciągłym online

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

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

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Kurs	Ofert	Vol	Cena	Cena	Vol	Ofert
06MAGNA	2.91	-0.67 %	14:13:38	290	2.95	1	760	2.91	2.94	1710	1	6	17	[+]
06N	2.87 2.98	2.62 3.19	14:12:57 13:29:09 13:20:01 11:33:06	725 5 590 20	2.95 2.95 2.91 2.95	1 1 1 2	239 650 541 996	2.90 2.89 2.88 2.87	2.94 2.96 2.98 2.98	2000 2500 2322 500	1 2 2 1
08OCTAVA	1.03	1.94 %	13:54:45	1153	1.05	2	100470	1.03	1.05	1175	2	1	1	[+]
08N	1.03 1.05	0.93 1.13	09:33:04 09:26:30 09:00:00 09:00:00	8 2 8 5	1.03 1.03 1.03 1.03	2 1 2 1	2145 201 1496 2200	1.00 0.98 0.95 0.91	1.06 1.08 1.09 1.10	12750 6950 1888 7034	1 1 1 2
11B	542.00	-1.66 %	14:47:00	1	533.00	2	22	534.00	537.00	25	3	22	12,152	[+]
11B	532.00 547.00	487.80 596.00	14:43:42 14:43:42 14:30:17 14:28:28	13 8 9 3	533.00 533.00 534.50 534.50	1 2 1 4	22 20 1 116	533.50 533.00 532.50 532.00	537.50 538.00 539.00 539.50	16 200 164 42	2 2 4 2
4FUNMEDIA	8.30	-3.66 %	13:52:18	430	7.90	1	150	8.00	8.16	80	1	9	72	[+]
4FM	7.52 8.36	7.48 9.12	13:52:18 13:47:39 13:47:39 13:42:40	20 669 80 71	7.92 8.18 8.28 8.36	2 1 2 1	368 957 913 984	7.90 7.84 7.80 7.70	8.18 8.22 8.50 8.54	669 913 500 628	1 1 1 1
ABPL	44.00	0.00 %	14:48:52	40	44.00	4	47	43.90	44.00	69	1	8	350	[+]
ABE	44.00 45.00	39.60 48.40	14:33:32 14:33:32 14:33:32 14:33:32	400 16 25 100	44.00 44.00 44.00 44.00	1 1 1 1	22 45 111 111	43.80 43.70 43.50 43.40	44.30 44.40 44.50 44.60	111 100 436 50	1 1 3 1
ACAUTOGAZ	36.60	-0.27 %	14:24:18	990	36.60	3	864	36.60	36.90	1660	2	2	78	[+]
ACG	36.60 37.00	33.00 40.20	14:14:53 14:13:49 13:42:21 13:22:17	10 10 549 27	36.60 36.80 36.90 36.60	1 1 3 7	14 222 69 509	36.50 36.20 36.10 36.00	37.00 37.10 37.20 37.50	163 615 5 100	3 2 1 1
ACTION	11.25	-2.67 %	14:49:11	150	10.95	4	2939	10.95	11.05	662	1	93	1,030	[+]
ACT	10.90 11.50	10.15 12.35	14:47:56 14:46:15 14:46:15 14:46:15	100 329 200 200	11.00 10.90 10.95 10.95	9 2 12 1	33579 280 9102 698	10.90 10.85 10.80 10.75	11.10 11.15 11.20 11.25	1575 354 4303 3393	3 2 2 4
ADIUVO	6.06	-5.61 %	12:26:23	13	5.72	2	1507	5.74	5.98	1255	1	0	2	[+]
ADV	5.72 6.06	5.46 6.66	12:07:28 12:07:28 09:00:00 14:04:16	100 200 5 10	5.80 5.82 6.06 6.06	1 1 1 1	400 895 123 90	5.70 5.46 5.42 5.30	6.02 6.04 6.06 6.12	113 100 1379 150	2 1 1 1
AGORA	7.08	-1.13 %	14:42:54	100	7.00	1	300	6.96	7.02	150	1	8	55	[+]
AGO	7.00 7.16	6.38 7.78	14:42:54 14:09:53 14:09:53 13:58:22	85 100 100 5	7.02 7.00 7.00 7.06	1 2 3 3	200 260 3231 778	6.88 6.84 6.82 6.80	7.04 7.06 7.14 7.16	660 645 126 1595	1 2 2 2
AGROTON	6.28	-4.78 %	14:44:23	57	5.98	1	100	5.76	5.98	193	1	30	182	[+]
AGT	5.70 6.28	5.66 6.90	14:44:23 14:44:23 14:44:23 14:44:23	292 100 333 150	5.98 5.98 5.98 5.98	2 3 1 1	708 850 160 230	5.74 5.72 5.64 5.60	6.00 6.04 6.06 6.08	770 497 650 520	3 1 1 1
AIGAMES	10.04	0.60 %	14:03:07	244	10.10	1	34	10.06	10.10	230	2	15	148	[+]
ALG	9.64 10.10	9.04 11.04	14:03:07 13:58:01 13:58:01 13:58:01	91 9 800 121	10.10 10.10 10.10 10.10	1 1 1 1	750 60 20 100	10.00 9.98 9.90 9.80	10.26 10.30 10.36 10.38	338 1000 625 142	1 1 2 1
AILLERON	15.50	0.65 %	14:07:00	39	15.60	1	977	15.75	15.80	500	1	9	136	[+]
ALL	15.20 15.95	13.95 17.05	14:06:52 14:06:43 14:01:03 13:59:29	300 118 82 300	15.60 15.60 15.60 15.60	1 3 2 1	300 494 800 600	15.70 15.60 15.50 15.40	15.85 15.90 15.95 16.00	97 505 1313 3108	1 2 5 6
AIRWAY	1.93	-4.70 %	14:26:29	1000	1.86	1	200	1.86	1.87	360	1	174	329	[+]
AWM	1.80 1.93	1.74 2.12	14:26:29 14:26:12 14:26:12 14:26:12	500 500 3583 1500	1.86 1.86 1.86 1.87	1 1 1 2	299 200 200 1706	1.86 1.86 1.85 1.85	1.87 1.88 1.89 1.89	10674 1000 250 1100	1 1 1 1
ALIOR	24.20	-0.17 %	14:50:06	100	24.09	2	520	24.03	24.11	629	3	193	4,679	[+]
ALR	24.02 24.44	21.78 26.62	14:50:06 14:50:06 14:50:04 14:50:04	108 32 171 100	24.09 24.09 24.07 24.06	4 3 10 5	1061 860 3526 1707	24.02 24.01 24.00 23.99	24.13 24.15 24.16 24.17	116 941 2450 1000	1 4 3 1
ALLEGRO	57.15	-0.66 %	14:49:36	3	56.78	8	824	56.60	56.66	747	4	356	20,452	[+]
ALE	56.65 58.31	51.44 62.86	14:49:35 14:49:34 14:49:34 14:49:33	86 18 1 145	56.78 56.78 56.78 56.78	1 2 2 2	100 164 64 134	56.59 56.58 56.57 56.56	56.67 56.69 56.70 56.71	55 443 2734 173	1 1 1 1
ALTA	1.65	0.00 %	13:51:06	2475	1.61	1	4842	1.55	1.65	5266	3	7	11	[+]
AAT	1.61 1.65	1.49 1.82	13:18:04 12:56:00 12:18:18 10:39:59	400 50 2500 1000	1.61 1.65 1.64 1.63	1 1 1 1	1500 1650 400 1000	1.44 1.43 1.32 1.31	1.68 1.69 1.70 1.73	2000 1000 2050 2000	1 1 2 1
ALTUSTFI	1.95	1.30 %	09:05:21	10	1.95	1	522	1.90	1.94	4850	4	0	0	[+]
ALI	1.95 1.95	1.75 2.13	09:05:12 17:00:00 16:46:09 16:41:29	90 100 1 220	1.95 1.92 1.93 1.90	1 1 2 2	520 6110 1000 612	1.88 1.87 1.85 1.80	1.94 1.95 1.99 2.00	12945 23244 10224 600	7 7 3 1
ALUMETAL	60.00	-0.33 %	14:38:59	1	59.80	2	44	59.60	59.80	3	1	1	65	[+]
AML	59.40 60.00	54.00 66.00	13:11:25 13:11:14 13:11:14 12:03:51	41 25 17 18	59.40 59.60 59.60 59.60	4 1 3 2	961 44 200 75	59.40 59.20 59.00 58.80	60.00 60.40 61.00 62.00	2332 50 88 355	7 1 1 4
AMBRA	21.30	2.83 %	14:38:06	91	21.80	3	2560	21.70	21.80	122	1	21	465	[+]
AMB	21.20 22.00	19.20 23.40	14:35:37 14:33:54 14:33:54 14:31:45	112 18 4 96	21.80 21.80 21.80 21.80	6 5 5 2	1236 694 340 383	21.60 21.50 21.40 21.30	21.90 22.00 22.10 22.20	1505 7381 1150 265	7 9 2 3
AMICA	146.00	0.68 %	14:50:40	4	147.00	2	24	145.80	146.00	52	1	2	353	[+]
AMC	145.60 149.40	131.40 160.60	14:45:35 14:45:35 14:45:35 14:45:35	95 25 16 7	147.00 147.00 147.00 147.20	1 1 2 10	34 100 24 482	145.60 145.40 145.20 145.00	146.60 147.00 147.80 148.00	28 28 85 208	1 1 1 2
AMREST	34.00	-1.00 %	14:50:05	20	33.66	1	90	33.62	33.74	300	3	39	1,333	[+]
EAT	33.30 34.04	30.60 37.40	14:36:34 14:36:32 14:36:32 14:36:32	3 91 83 100	33.72 33.60 33.60 33.60	3 1 4 4	451 1000 1109 1528	33.60 33.54 33.52 33.50	33.82 33.84 33.86 33.88	1000 1000 271 2060	1 1 1 3
APATOR	24.70	0.41 %	14:45:43	70	24.40	3	133	24.40	24.50	716	2	27	675	[+]
APT	24.30 25.00	22.30 27.10	14:45:43 14:13:25 13:56:32 13:55:10	155 500 225 40	24.40 24.50 24.50 24.40	6 3 5 12	756 147 442 936	24.30 24.20 24.10 24.00	24.60 24.70 24.80 24.90	350 483 490 1103	1 3 3 5
APLISENS	10.90	0.00 %	13:55:40	645	11.20	1	100	11.00	11.20	100	1	2	22	[+]
APN	10.90 11.20	9.85 11.90	13:43:01 13:43:01 13:43:01 13:43:01	300 120 120 285	11.20 11.20 11.20 11.20	2 3 2 2	987 1750 965 294	10.90 10.80 10.70 10.60	11.30 11.40 11.50 11.60	225 1800 1554 2398	2 2 4 2
APSENERGY	4.20	-1.19 %	14:19:29	154	4.15	3	919	4.10	4.16	150	1	3	14	[+]
APE	4.06 4.20	3.78 4.62	14:19:13 13:17:42 13:13:09 12:53:05	2000 158 350 250	4.15 4.12 4.06 4.12	1 1 3 2	162 1857 1064 760	4.06 4.04 4.02 4.00	4.18 4.20 4.21 4.22	89 1821 685 2800	1 4 1 1
ARCHICOM	22.50	0.00 %	14:42:53	118	22.60	3	404	22.30	22.60	4298	2	2	50	[+]
ARH	22.40 22.90	20.30 24.70	14:39:32 14:36:26 14:34:46 14:34:46	45 25 49 11	22.50 22.40 22.40 22.40	3 4 2 2	190 657 132 812	22.10 22.00 21.80 21.70	22.70 22.80 22.90 23.00	122 340 33 2270	1 2 1 4
ARCTIC	6.70	-0.15 %	14:09:48	376	6.59	2	201	6.59	6.60	2930	3	77	513	[+]
ATC	6.59 6.75	6.03 7.37	14:02:58 13:58:22 13:52:54 13:52:54	1 400 1047 513	6.59 6.60 6.60 6.60	1 1 3 4	341 302 4197 2220	6.57 6.56 6.55 6.52	6.64 6.66 6.68 6.69	338 79 1300 342	1 1 1 1
ARTERIA	7.15	1.45 %	11:46:06	902	7.00	1	902	6.95	7.05	66	1	1	7	[+]
ARR	6.85 7.15	6.45 7.85	10:39:39 09:00:00 09:00:00 17:00:00	66 2 2 98	6.85 7.15 7.15 6.90	1 1 1 1	1000 1095 100 400	6.90 6.85 6.70 6.65	7.10 7.15 7.20 7.25	278 1185 2001 650	2 3 2 1
ARTMAN	19.00	-2.45 %	13:51:05	45	17.95	5	660	17.95	18.00	75	1	28	509	[+]
ART	17.50 19.00	17.10 20.90	13:46:26 13:44:35 13:25:53 13:17:51	55 80 100 3841	17.95 17.80 17.80 17.70	2 4 1 7	2700 1119 428 868	17.90 17.60 17.55 17.50	18.20 18.25 18.30 18.40	456 139 410 678	2 2 1 2
ASBIS	17.86	-2.47 %	14:49:02	8	17.40	1	50	17.42	17.48	500	1	174	3,046	[+]
ASB	17.00 17.90	16.08 19.64	14:49:02 14:49:02 14:48:44 14:45:19	120 231 135 149	17.42 17.42 17.50 17.42	6 2 3 1	1181 160 600 300	17.40 17.38 17.36 17.34	17.50 17.58 17.60 17.64	478 1762 1755 68	1 3 2 1
ASSECOBS	37.70	-1.33 %	14:39:34	81	37.00	11	612	36.90	37.20	67	1	4	145	[+]
ABS	37.00 37.70	34.00 41.40	14:33:37 14:33:37 14:32:01 14:32:01	22 26 24 26	37.30 37.30 37.30 37.30	10 1 6 4	992 200 570 205	36.80 36.70 36.60 36.50	37.30 37.40 37.50 37.70	41 162 500 547	2 2 3 3
ASSECOPOL	69.50	0.65 %	14:43:51	79	69.60	1	6	69.60	69.70	691	4	73	5,054	[+]
ACP	69.25 70.20	62.55 76.45	14:43:51 14:43:51 14:43:51 14:43:51	14 1 15 75	69.60 69.60 69.60 69.65	3 6 4 6	318 688 1396 1059	69.55 69.50 69.45 69.40	69.75 69.80 69.85 69.90	1027 794 920 1436	5 4 4 5
ASSECOSEE	42.70	-0.24 %	14:43:21	2	42.40	2	422	41.60	42.40	134	2	3	137	[+]
ASE	42.40 42.70	38.50 46.90	14:42:24 14:41:25 14:32:39 13:39:06	2 2 40 29	42.40 42.40 42.40 42.40	1 1 1 4	371 300 41 249	41.40 41.30 41.10 41.00	42.50 42.60 42.70 42.80	115 371 791 503	1 1 2 2
ASTARTA	38.00	-6.86 %	14:48:30	1	35.30	1	50	34.40	34.95	109	1	154	5,372	[+]
AST	32.45 38.00	30.80 37.60	14:48:06 14:45:29 14:43:58 14:43:58	20 30 8 30	34.90 34.90 34.90 34.95	1 3 2 2	300 743 107 217	34.20 34.10 34.05 34.00	35.00 35.15 35.30 35.40	250 216 500 420	1 2 1 2
ATAL	47.10	-2.34 %	14:43:29	200	46.00	1	100	46.00	46.80	348	1	2	76	[+]
1AT	46.00 47.20	42.40 51.80	14:43:13 14:20:36 13:52:11 13:44:51	312 32 4 28	46.10 46.10 46.10 47.00	1 1 1 4	13 190 10 138	45.70 45.40 45.20 45.00	46.90 47.00 47.20 47.30	210 701 393 440	1 1 2 4
ATENDE	6.28	1.60 %	14:49:08	500	6.34	1	700	6.34	6.36	5416	2	121	765	[+]
ATD	6.28 6.38	5.66 6.90	14:34:03 14:25:42 14:25:42 14:25:42	230 138 2104 250	6.32 6.32 6.32 6.32	2 15 10 8	889 12562 9173 2946	6.32 6.30 6.28 6.26	6.38 6.40 6.42 6.44	6087 3375 1550 2743	6 4 2 3
ATLANTAPL	8.62	-3.15 %	14:47:54	20	8.62	1	213	8.62	8.88	130	1	0	1	[+]
ATP	8.62 8.62	7.76 9.48	14:47:54 12:38:17 12:18:41 12:18:38	130 12 1 1	8.62 8.90 8.60 8.60	1 2 1 1	1000 2100 200 160	8.60 8.50 8.40 8.20	8.90 9.00 9.20 9.30	3093 673 113 500	7 2 1 1
ATLANTIS	0.16	0.00 %	14:34:14	9200	0.16	5	32750	0.16	0.16	14788	1	949	154	[+]
ATS	0.16 0.17	0.14 0.19	14:23:47 13:49:07 13:49:07 13:43:35	3333 11720 7200 1000	0.16 0.17 0.17 0.17	8 9 9 3	69100 53306 74553 22000	0.16 0.16 0.16 0.16	0.16 0.16 0.16 0.17	28091 46667 77280 46842	1 1 5 4
ATLASEST	2.30	-5.04 %	13:56:21	2311	2.26	1	1100	2.26	2.30	100	1	6	13	[+]
ATL	2.26 2.30	2.08 2.52	13:56:21 13:56:13 09:33:59 16:41:41	600 813 2050 1	2.26 2.28 2.30 2.38	1 1 1 1	3400 700 1950 913	2.22 2.14 2.12 2.10	2.32 2.36 2.38 2.40	3250 567 2061 2069	1 1 1 3
ATMGRUPA	4.15	-2.19 %	12:24:13	927	4.02	2	1973	4.00	4.09	987	2	4	16	[+]
ATG	4.02 4.15	3.74 4.56	12:24:13 12:24:13 12:04:03 12:04:03	498 175 125 125	4.02 4.02 4.02 4.02	2 1 1 1	83 1890 170 487	3.99 3.97 3.95 3.94	4.10 4.12 4.13 4.15	1830 999 802 597	1 1 1 1
ATREM	2.70	-0.38 %	13:49:52	1	2.65	2	388	2.63	2.73	1085	2	2	4	[+]
ATR	2.65 2.70	2.43 2.97	12:43:10 10:29:17 09:03:34 09:00:00	602 398 1 600	2.70 2.70 2.65 2.70	1 1 2 1	2874 169 1500 1900	2.61 2.60 2.55 2.53	2.74 2.76 2.82 2.83	4935 628 760 617	3 1 1 1
AUTOPARTN	10.35	-1.47 %	14:39:10	100	10.05	5	11780	10.05	10.15	1124	2	36	373	[+]
APR	10.05 10.50	9.32 11.35	14:39:10 14:39:10 14:39:10 14:39:10	20 99 100 500	10.05 10.05 10.05 10.05	22 3 5 3	10745 736 820 805	10.00 9.98 9.96 9.94	10.20 10.25 10.30 10.35	3199 102 900 890	4 1 1 4
BAHOLDING	0.63	0.80 %	13:57:45	32	0.63	2	2242	0.61	0.62	1000	1	83	52	[+]
BAH	0.61 0.63	0.56 0.69	13:57:38 13:57:33 13:57:18 13:57:13	1300 9974 22 5658	0.63 0.62 0.62 0.61	1 1 1 1	2000 2000 2100 1370	0.61 0.61 0.61 0.60	0.62 0.62 0.63 0.63	1700 6150 2128 2000	1 1 1 1
BBIDEVNFI	4.25	-1.60 %	12:41:03	300	4.30	1	2000	4.26	4.39	6405	2	1	3	[+]
BBD	4.25 4.30	3.83 4.67	12:41:03 09:35:04 09:23:37 09:01:04	9 1 290 129	4.30 4.30 4.30 4.25	1 4 2 1	195 1120 2000 399	4.25 4.22 4.20 4.18	4.40 4.41 4.42 4.44	13 900 2312 400	1 2 1 1
BEDZIN	11.10	-9.01 %	11:03:00	320	10.10	1	120	10.20	11.10	503	1	1	5	[+]
BDZ	10.10 11.10	10.00 12.20	10:39:15 10:27:22 12:54:08 09:53:20	193 10 100 70	10.10 11.10 11.10 11.20	4 1 1 1	832 160 250 200	10.10 10.00 9.80 9.70	11.20 11.30 11.60 11.80	630 124 418 738	2 1 3 1
BENEFIT	777.00	0.13 %	14:47:32	8	768.00	2	7	768.00	771.00	9	1	0	223	[+]
BFT	767.00 777.00	700.00 854.00	14:47:32 13:43:25 13:29:35 12:48:59	1 2 1 2	768.00 768.00 768.00 768.00	3 2 2 1	12 12 11 9	767.00 765.00 763.00 761.00	773.00 777.00 780.00 781.00	8 3 17 34	1 1 1 2
BEST	20.80	0.00 %	12:18:41	399	20.80	1	639	20.80	21.00	50	1	0	8	[+]
BST	20.80 20.80	18.80 22.80	10:11:37 09:18:12 09:00:03 13:00:43	1 100 100 1	20.80 20.40 20.40 20.40	1 1 1 0	400 1 21 0	20.60 18.50 18.40 0.00	21.40 21.60 22.00 25.40	400 220 634 358	1 1 1 1
BETACOM	11.00	0.92 %	13:47:46	276	11.00	2	503	10.80	11.00	219	1	0	4	[+]
BCM	10.80 11.00	9.90 12.10	10:18:27 09:00:00 09:00:00 17:04:17	59 5 5 175	10.80 11.00 10.90 10.70	2 1 2 1	883 2000 366 200	10.70 10.60 10.50 10.20	11.10 11.20 11.50 11.80	721 400 63 500	1 1 2 1
BIK	22.80	-0.89 %	09:31:39	150	22.20	4	3345	22.20	22.80	3107	4	0	3	[+]
BIK	22.20 22.80	20.60 25.00	09:00:00 09:00:00 16:32:23 09:42:20	5 5 2 67	22.80 22.40 22.40 22.40	2 1 1 1	2488 100 300 81	22.00 20.20 20.00 12.30	23.40 24.00 24.20 25.40	746 2000 300 50	2 1 1 1
BIOMEDLUB	12.96	-4.44 %	14:49:53	66	12.38	2	597	12.34	12.39	200	1	626	7,859	[+]
BML	12.14 13.15	11.66 14.25	14:49:53 14:49:29 14:49:23 14:47:52	23 20 100 7	12.38 12.38 12.31 12.43	1 2 1 3	60 544 140 552	12.32 12.32 12.31 12.31	12.40 12.45 12.46 12.46	933 126 402 1174	1 1 1 1
BIOTON	5.71	-1.76 %	14:49:42	349	5.57	4	3075	5.56	5.61	2011	2	107	604	[+]
BIO	5.56 5.75	5.14 6.28	14:47:45 14:43:11 14:43:11 14:43:11	17 82 1100 300	5.57 5.56 5.56 5.56	9 1 4 9	24400 1200 2295 5051	5.55 5.53 5.52 5.51	5.62 5.63 5.65 5.69	784 1000 300 672	3 2 1 2
BNPPL	66.60	1.50 %	13:49:20	23	67.60	1	94	66.60	67.60	82	1	1	78	[+]
BNP	66.60 67.80	60.00 73.20	11:44:26 11:44:26 11:31:51 11:10:12	24 11 13 15	67.80 67.80 67.80 67.00	1 1 2 1	30 221 185 30	66.20 66.00 65.40 64.00	67.80 68.00 68.40 68.60	295 353 1267 255	3 4 3 2
BOGDANKA	23.90	0.63 %	14:50:58	36	24.00	5	700	23.95	24.30	268	2	44	1,065	[+]
LWB	23.70 24.60	21.55 26.25	14:49:51 14:47:24 14:46:31 14:44:30	50 50 100 49	24.00 23.95 24.00 24.10	5 1 4 3	1566 300 3450 755	23.90 23.85 23.80 23.75	24.35 24.40 24.45 24.50	50 798 632 1600	1 5 3 5
BOOMBIT	26.90	1.31 %	14:40:29	69	27.00	1	30	26.90	27.00	15	1	41	1,120	[+]
BBT	26.30 28.40	24.25 29.55	14:09:41 14:07:10 13:43:21 13:37:41	52 20 12 30	27.30 27.30 27.45 27.45	1 3 2 1	79 286 130 142	26.85 26.80 26.60 26.55	27.25 27.30 27.45 27.50	69 50 362 3000	1 1 4 3
BORYSZEW	3.24	-0.62 %	13:37:56	1000	3.22	3	1436	3.22	3.23	300	1	27	86	[+]
BRS	3.21 3.24	2.92 3.56	13:15:28 13:15:28 13:15:28 13:15:28	1847 500 900 454	3.22 3.23 3.23 3.23	2 2 4 5	2660 6429 2850 4990	3.21 3.21 3.21 3.20	3.24 3.25 3.25 3.25	2280 1500 6824 1200	3 3 3 2
BOS	8.14	-0.73 %	13:45:26	50	8.14	2	348	8.12	8.18	1000	1	6	47	[+]
BOS	8.02 8.18	7.34 8.94	12:35:51 12:35:49 12:13:02 12:13:02	12 160 200 200	8.12 8.18 8.10 8.12	1 1 1 2	2600 224 1020 668	8.10 8.06 8.04 8.02	8.20 8.24 8.26 8.28	4250 200 1355 170	3 1 2 1
BOWIM	4.80	0.42 %	14:49:37	330	4.82	1	372	4.80	4.82	104	1	9	45	[+]
BOW	4.80 4.89	4.32 5.28	13:50:00 13:50:00 13:39:30 13:18:38	1548 452 75 250	4.80 4.80 4.82 4.82	1 2 1 1	309 3700 355 41	4.76 4.64 4.63 4.50	4.84 4.88 4.89 4.90	2200 85 685 5700	2 1 1 2
BRASTER	1.25	1.93 %	14:46:14	425	1.27	1	9	1.26	1.27	250	1	406	522	[+]
BRA	1.24 1.32	1.13 1.37	14:46:14 14:46:14 14:18:31 14:05:44	450 2000 2000 2764	1.27 1.27 1.27 1.28	6 2 1 2	6661 3050 3800 2250	1.26 1.26 1.25 1.25	1.27 1.28 1.28 1.28	2500 10258 4000 4100	1 3 1 3
BUDIMEX	310.00	-1.29 %	14:49:30	15	305.50	4	144	305.50	306.00	84	3	8	2,323	[+]
BDX	304.50 310.50	279.00 341.00	14:49:30 14:49:15 14:40:59 14:40:59	9 15 10 2	305.50 305.50 305.50 305.50	3 22 24 10	37 1014 1027 695	305.00 304.50 304.00 303.50	306.50 307.00 307.50 308.00	80 88 629 337	3 2 2 4
BUMECH	3.00	0.33 %	14:23:41	334	3.01	1	466	3.01	3.10	1975	2	2	7	[+]
BMC	3.00 3.10	2.70 3.30	12:04:39 11:50:51 11:50:51 11:50:51	5 94 233 550	3.10 3.00 3.00 3.01	3 1 1 1	2313 320 500 500	3.00 2.97 2.96 2.95	3.11 3.15 3.17 3.18	500 500 55 240	1 1 1 1
CCC	103.00	0.00 %	14:50:25	99	103.00	3	234	103.05	103.20	250	2	111	11,507	[+]
CCC	102.65 104.40	92.70 113.30	14:50:25 14:50:25 14:50:25 14:50:25	43 46 4 50	103.00 103.00 103.00 103.00	2 5 3 3	380 227 265 206	102.95 102.90 102.85 102.80	103.35 103.40 103.45 103.50	239 131 690 443	2 2 3 3
CDPROJEKT	178.94	1.49 %	14:51:03	116	179.40	1	62	179.72	179.74	50	1	492	89,002	[+]
CDR	177.60 185.10	161.06 196.82	14:51:03 14:51:03 14:51:03 14:50:47	123 78 49 16	179.40 179.58 179.58 179.40	1 1 3 6	100 57 215 220	179.70 179.64 179.62 179.60	179.78 179.80 179.84 179.86	57 77 10 56	1 1 1 1
CDRL	17.80	0.00 %	11:29:47	80	17.40	1	93	17.50	17.70	92	1	0	6	[+]
CDL	17.40 17.80	16.05 19.55	09:00:04 09:00:02 09:00:01 09:00:00	5 45 16 152	17.80 17.80 17.80 17.80	2 1 2 1	149 149 511 100	17.40 17.05 17.00 16.80	17.80 17.90 18.00 18.20	425 228 59 34	1 1 1 1
CELTIC	0.00	0.00 %	16:40:31	2	7.60	1	700	7.30	7.70	250	1	0	0	[+]
CPD	0.00 0.00	6.85 8.35	13:35:53 13:35:53 15:49:15 13:03:08	145 100 10 60	7.30 7.35 7.70 7.40	1 1 1 1	33 100 130 190	7.20 7.15 7.05 6.75	7.80 8.00 8.25 8.30	700 396 105 250	1 1 1 1
CEZ	106.00	-0.38 %	11:48:10	25	104.60	1	20	103.60	104.40	500	1	1	64	[+]
CEZ	104.60 106.00	95.40 116.60	10:43:01 09:00:07 09:00:07 09:00:07	17 100 5 5	104.70 105.00 105.00 105.00	1 2 1 1	500 8500 20 30	103.20 102.80 102.10 102.00	104.50 104.70 104.80 104.90	35 70 6000 2500	1 1 1 1
CFI	0.28	3.16 %	14:39:55	5000	0.29	1	5600	0.29	0.30	4500	1	187	54	[+]
CFI	0.28 0.29	0.25 0.31	14:38:11 14:36:43 14:35:18 14:35:18	2000 6000 1000 3599	0.29 0.29 0.29 0.29	1 1 1 3	8829 5000 5000 10700	0.29 0.29 0.29 0.29	0.30 0.30 0.30 0.30	7000 8777 6200 21000	1 2 1 3
CIECH	38.40	0.52 %	14:50:32	30	38.50	6	726	38.45	38.55	525	2	34	1,322	[+]
CIE	38.15 38.95	34.60 42.20	14:45:00 14:45:00 14:44:00 14:39:42	50 17 70 10	38.45 38.45 38.40 38.40	1 2 3 5	85 1600 1350 4492	38.40 38.35 38.30 38.25	38.65 38.70 38.75 38.80	2114 2621 1755 115	4 2 4 2
CIGAMES	1.43	0.07 %	14:42:39	700	1.41	1	1000	1.40	1.41	7734	4	510	724	[+]
CIG	1.40 1.43	1.29 1.57	14:40:17 14:40:07 14:40:07 14:37:08	27 27 3 220	1.41 1.42 1.41 1.41	5 1 4 1	8715 333 4306 6000	1.40 1.40 1.40 1.40	1.42 1.42 1.42 1.42	6000 3200 12400 1100	1 2 5 1
CLNPHARMA	52.00	0.58 %	14:50:36	15	52.20	3	270	51.90	52.20	339	2	66	3,477	[+]
CLN	51.80 52.80	46.80 57.20	14:41:45 14:41:45 14:41:45 14:41:45	94 33 5 20	52.00 52.00 52.00 52.00	2 1 2 2	134 54 55 72	51.80 51.60 51.50 51.40	52.30 52.40 52.50 52.60	42 215 300 242	2 1 1 2
CNT	17.70	-1.98 %	14:44:09	5	17.35	1	20	17.05	17.35	95	1	3	55	[+]
CNT	17.00 17.70	15.95 19.45	14:21:13 13:43:55 13:43:49 13:43:49	74 3 118 90	17.25 17.20 17.20 17.20	1 3 1 2	1444 277 100 550	17.00 16.90 16.85 16.80	17.40 17.45 17.50 17.60	100 100 100 730	1 1 1 3
COALENERG	0.75	-2.67 %	13:59:07	400	0.73	1	5000	0.71	0.73	14600	2	9	7	[+]
CLE	0.73 0.75	0.68 0.82	13:43:56 12:38:27 11:16:21 10:19:47	1600 404 1600 2668	0.73 0.74 0.74 0.75	1 1 2 1	2500 1850 4550 1100	0.71 0.70 0.69 0.68	0.74 0.75 0.76 0.77	5285 2000 3990 2000	1 1 1 1
COGNOR	3.09	1.30 %	14:44:16	1126	3.12	2	565	3.12	3.14	3708	2	90	281	[+]
COG	3.09 3.16	2.79 3.40	14:33:45 14:14:30 14:08:43 14:08:43	10 129 745 1947	3.14 3.12 3.12 3.12	1 1 1 3	4500 500 650 21551	3.11 3.10 3.10 3.09	3.15 3.16 3.17 3.18	15214 11887 1642 1504	2 1 1 2
COMARCH	229.00	1.75 %	14:35:00	2	233.00	2	24	233.00	234.00	70	3	1	219	[+]
CMR	229.00 233.00	207.00 251.00	14:30:15 13:43:25 13:35:23 13:35:23	3 8 2 22	233.00 231.00 232.00 232.00	3 4 4 1	154 258 96 35	231.00 230.00 229.00 228.00	235.00 236.00 237.00 238.00	259 86 100 44	11 3 4 3
COMP	55.80	0.36 %	13:55:06	17	55.80	1	25	55.40	55.80	119	4	0	10	[+]
CMP	55.20 55.80	50.40 61.20	13:27:50 13:27:50 13:17:48 13:15:28	20 5 1 16	55.80 55.80 55.40 55.40	2 4 2 3	53 455 35 145	55.20 55.00 54.80 54.60	56.00 56.20 56.40 56.80	215 25 20 50	4 1 1 1
COMPERIA	6.40	-6.82 %	14:17:30	200	6.15	4	862	6.15	6.35	134	1	5	31	[+]
CPL	6.00 6.40	5.80 7.00	14:17:30 12:11:18 11:09:22 11:09:22	200 16 92 164	6.15 6.15 6.00 6.05	1 3 8 1	1400 3221 3948 430	6.10 6.05 6.00 5.85	6.40 6.65 6.70 6.75	1400 1 1 1	1 1 1 1
CORMAY	1.33	-1.21 %	14:33:52	468	1.31	1	40	1.31	1.32	574	1	107	141	[+]
CRM	1.31 1.33	1.20 1.46	14:33:52 14:25:49 14:25:49 13:56:50	532 30 533 286	1.31 1.31 1.31 1.32	1 2 1 2	2010 1770 1320 2874	1.31 1.31 1.31 1.30	1.32 1.32 1.32 1.33	2200 3000 2000 1227	1 1 1 1
CPGROUP	8.00	-3.50 %	13:58:30	1	7.72	1	200	7.74	7.80	487	2	1	10	[+]
CPG	7.72 8.00	7.20 8.80	13:58:30 11:47:02 11:47:02 09:34:52	65 64 64 99	7.74 7.80 7.86 7.90	2 1 1 2	1056 66 135 1283	7.72 7.70 7.64 7.60	7.90 7.94 8.00 8.10	129 1008 46 1730	2 1 2 2
CREEPYJAR	925.00	-3.03 %	14:50:41	10	896.00	3	13	896.00	910.00	9	1	1	924	[+]
CRJ	890.00 929.00	833.00 1016.00	14:50:10 14:49:48 14:48:30 14:48:17	5 1 5 4	899.00 902.00 900.00 902.00	3 2 7 7	5 9 24 45	895.00 894.00 893.00 892.00	913.00 914.00 915.00 916.00	3 6 2 12	1 1 1 3
CYFRPLSAT	30.42	0.07 %	14:50:53	130	30.52	3	925	30.44	30.48	2296	5	90	2,777	[+]
CPS	30.40 30.90	27.38 33.46	14:50:52 14:50:52 14:50:51 14:50:51	133 69 32 129	30.52 30.52 30.52 30.52	1 4 4 4	303 1335 1160 6004	30.42 30.40 30.38 30.36	30.50 30.52 30.54 30.56	2557 1312 1429 1857	8 4 3 4
CZTOREBKA	0.00	0.00 %	12:11:26	5	0.68	1	280	0.66	0.68	995	1	0	0	[+]
CZT	0.00 0.00	0.62 0.74	12:10:58 12:10:40 12:10:18 12:09:50	5 5 5 5	0.66 0.66 0.66 0.66	1 1 2 1	123 1010 3000 1234	0.66 0.63 0.62 0.62	0.69 0.70 0.70 0.72	1303 2589 15077 210	1 2 2 1
DATAWALK	190.80	3.07 %	14:37:41	10	194.80	1	44	194.60	195.00	20	1	13	2,606	[+]
DAT	189.20 196.00	171.80 209.50	14:37:41 14:35:45 14:32:04 14:32:04	15 50 4 26	195.00 195.00 195.00 195.00	1 2 1 1	20 60 215 34	194.40 194.20 194.00 193.80	195.20 195.40 195.60 195.80	10 6 80 63	1 1 2 1
DEBICA	81.20	0.25 %	13:21:36	3	81.40	3	44	81.20	81.40	311	4	1	81	[+]
DBC	81.20 81.40	73.20 89.20	11:01:52 10:56:23 10:52:42 10:52:42	7 14 518 247	81.40 81.40 81.40 81.40	4 2 2 5	107 57 65 462	81.00 80.80 80.60 80.40	81.80 82.00 82.40 82.80	270 93 50 10	2 3 1 1
DECORA	38.00	-3.95 %	14:45:11	100	36.50	1	220	36.50	36.90	111	1	19	704	[+]
DCR	35.40 38.50	34.20 41.80	14:45:11 14:45:11 14:45:11 14:45:11	100 50 100 14	36.50 36.50 36.60 36.70	2 2 3 6	75 450 364 432	36.40 36.30 36.20 36.10	37.00 37.10 37.20 37.30	111 111 280 202	1 1 3 1
DEKPOL	38.00	-3.16 %	13:02:38	90	36.80	1	14	36.20	36.80	250	1	1	52	[+]
DEK	36.80 38.00	34.20 41.80	13:02:38 13:02:38 13:02:38 12:33:40	100 200 10 10	37.00 37.00 37.10 38.00	4 1 1 1	69 30 150 30	36.10 36.00 35.60 35.40	37.00 37.80 38.00 38.40	204 150 100 130	1 1 3 1
DELKO	18.00	-0.45 %	14:41:42	12	17.88	1	378	17.88	17.90	131	1	2	38	[+]
DEL	17.70 18.00	16.20 19.80	14:33:10 12:55:47 12:55:47 12:52:11	168 12 88 32	17.88 17.90 17.90 17.90	3 1 1 1	456 100 60 75	17.70 17.68 17.66 17.64	17.96 17.98 18.00 18.08	167 292 549 80	2 3 4 1
DEVELIA	2.80	0.89 %	14:50:05	20	2.83	1	6068	2.83	2.85	3000	1	96	275	[+]
DVL	2.80 2.88	2.52 3.08	14:46:11 13:28:32 13:28:32 12:44:34	2000 200 4800 200	2.85 2.85 2.85 2.85	1 2 2 1	5000 2600 4500 2000	2.82 2.82 2.81 2.81	2.85 2.86 2.87 2.87	6533 14824 160 28356	4 4 1 5
DGA	6.65	-0.75 %	11:53:49	9	6.65	1	200	6.65	6.85	1099	1	0	1	[+]
DGA	6.65 6.65	6.00 7.30	11:51:11 11:50:59 11:50:57 09:00:00	20 11 10 78	6.65 6.65 6.65 6.65	1 1 1 1	223 1150 180 240	6.60 6.55 6.30 6.20	7.00 7.20 7.25 7.35	1000 13 180 195	1 1 1 1
DINOPL	260.40	-1.07 %	14:50:33	1	259.30	6	176	257.60	257.80	306	7	81	21,214	[+]
DNP	258.00 262.20	234.40 286.40	14:50:33 14:50:33 14:50:33 14:50:33	31 100 43 10	259.30 259.00 259.00 259.00	2 2 2 3	42 20 68 509	257.50 257.40 257.30 257.10	257.90 258.00 258.10 258.20	42 22 152 100	1 1 3 2
DOMDEV	142.80	-2.94 %	14:46:43	2	138.80	1	3	139.20	139.80	36	1	7	940	[+]
DOM	137.20 146.00	128.60 157.00	14:46:09 14:45:46 14:45:46 14:45:41	50 75 100 37	137.20 138.00 138.00 137.20	5 1 1 1	86 35 19 10	139.00 138.80 138.60 138.20	140.00 140.60 141.00 141.40	304 175 65 89	2 1 1 1
DROZAPOL	3.78	-4.81 %	12:54:59	18	3.56	2	1982	3.56	3.70	200	1	16	58	[+]
DPL	3.56 3.78	3.42 4.14	12:54:59 12:54:59 12:15:13 12:15:13	200 82 118 882	3.56 3.56 3.56 3.56	1 1 1 2	1000 550 570 2470	3.50 3.48 3.44 3.40	3.72 3.74 3.78 3.80	2537 1150 530 394	4 3 1 1
ECHO	4.56	-2.08 %	12:51:26	1598	4.48	3	1900	4.48	4.54	89	1	22	102	[+]
ECH	4.48 4.58	4.11 5.01	12:51:26 12:51:26 12:51:26 12:51:26	600 499 600 407	4.48 4.48 4.49 4.49	2 3 1 6	20335 770 5000 3472	4.47 4.47 4.46 4.45	4.54 4.55 4.56 4.57	199 1612 600 500	1 3 1 1
EDINVEST	4.48	0.45 %	11:46:46	635	4.50	3	2986	4.40	4.48	1529	1	6	25	[+]
EDI	4.44 4.60	4.04 4.92	11:27:19 11:27:19 11:14:11 11:14:02	200 801 222 199	4.58 4.60 4.58 4.50	1 2 2 1	499 2000 1150 500	4.38 4.36 4.34 4.32	4.50 4.76 4.88 4.90	2364 800 2332 3167	2 1 1 4
EFEKT	8.30	2.91 %	10:21:34	67	8.50	1	24	8.26	8.48	330	1	1	6	[+]
EFK	8.30 8.50	7.48 9.12	10:09:03 09:30:15 09:29:52 09:22:45	50 200 300 100	8.50 8.50 8.30 8.30	1 1 1 1	100 300 111 350	8.20 8.06 8.04 7.86	8.50 8.58 8.60 8.64	259 222 254 250	1 2 1 1
EKOEXPORT	3.84	0.26 %	14:44:35	134	3.86	1	300	3.81	3.85	250	1	54	206	[+]
EEX	3.74 3.87	3.46 4.22	14:44:35 14:44:35 14:44:35 14:44:35	1084 350 500 243	3.85 3.85 3.84 3.84	1 1 1 2	300 300 350 949	3.80 3.76 3.75 3.75	3.86 3.86 3.87 3.88	256 850 102 283	1 1 1 1
ELEKTROTI	7.96	3.50 %	14:44:22	437	8.28	1	300	8.22	8.26	498	1	24	199	[+]
ELT	7.96 8.40	7.18 8.74	14:35:25 14:34:53 14:17:32 14:00:50	400 439 93 191	8.28 8.28 8.28 8.20	2 2 3 1	745 217 773 50	8.20 8.18 8.14 8.12	8.28 8.30 8.32 8.36	2379 50 20 1489	2 1 1 2
ELKOP	0.65	-0.62 %	14:06:01	375	0.64	2	5925	0.64	0.66	3200	1	38	25	[+]
EKP	0.64 0.68	0.58 0.71	14:06:01 14:03:03 13:10:30 12:58:07	1625 120 1 2000	0.64 0.66 0.64 0.65	2 1 1 1	5099 4998 7000 3550	0.64 0.64 0.63 0.63	0.66 0.66 0.67 0.67	4800 6942 5001 5743	1 1 1 2
ELZAB	4.85	-1.03 %	13:52:39	531	4.80	1	310	4.71	4.85	514	1	5	23	[+]
ELZ	4.80 4.85	4.37 5.32	13:52:39 13:25:46 12:20:59 10:55:21	280 20 261 350	4.80 4.80 4.85 4.85	1 1 2 1	274 1605 860 380	4.70 4.68 4.66 4.60	4.86 4.87 4.88 4.90	350 115 977 1535	1 1 2 1
EMC	14.00	0.00 %	09:12:39	1	14.00	3	2261	13.60	14.00	90	2	0	0	[+]
EMC	14.00 14.00	12.60 15.40	17:00:00 13:39:46 13:01:28 13:01:28	5 50 863 500	14.00 13.60 13.60 13.60	1 1 1 1	1500 2000 85 1	13.50 13.30 13.00 12.50	14.30 14.40 14.50 14.60	80 500 1571 1000	1 1 2 1
ENAP	1.69	0.00 %	09:00:00	2	1.69	3	4852	1.60	1.68	5000	1	0	0	[+]
ENP	1.69 1.69	1.53 1.85	09:00:00 09:00:00 16:11:39 16:10:57	2 2 2 1265	1.69 1.69 1.69 1.62	1 1 1 1	619 1500 988 340	1.58 1.51 1.50 1.47	1.69 1.70 1.72 1.80	1929 4550 161991 300	2 1 1 1
ENEA	7.85	-1.99 %	14:48:58	993	7.65	4	3666	7.70	7.73	1276	1	676	5,251	[+]
ENA	7.60 7.92	7.07 8.63	14:48:08 14:43:25 14:43:25 14:43:25	497 100 498 200	7.67 7.65 7.66 7.66	1 1 1 5	500 1020 181 18069	7.70 7.70 7.69 7.68	7.74 7.74 7.75 7.75	889 1074 1008 11006	1 3 2 4
ENELMED	17.30	-2.86 %	13:13:47	95	17.00	2	618	17.00	17.40	6	1	1	15	[+]
ENE	17.00 17.30	15.60 19.00	12:23:10 11:35:14 16:15:46 14:42:56	387 400 2 50	17.00 17.30 17.50 16.90	1 1 1 1	450 50 1 108	16.90 15.80 15.10 15.00	17.50 17.70 17.90 18.00	617 455 370 360	1 2 4 3
ENERGA	7.81	-0.13 %	14:26:31	125	7.80	1	110	7.80	7.81	450	1	18	141	[+]
ENG	7.78 7.82	7.03 8.59	13:56:50 12:42:43 12:42:43 12:42:43	135 790 700 500	7.78 7.78 7.78 7.78	1 5 10 1	250 13330 18253 256	7.79 7.78 7.77 7.76	7.82 7.83 7.84 7.85	390 2500 616 5000	1 1 3 1
ENERGOINS	2.16	-1.85 %	14:47:01	663	2.12	1	1067	2.13	2.16	2198	2	32	69	[+]
ENI	2.12 2.20	1.94 2.37	14:47:01 14:47:01 14:47:01 14:47:01	1400 1569 120 950	2.12 2.12 2.12 2.13	2 3 5 2	1437 2560 5350 940	2.12 2.11 2.10 2.09	2.17 2.18 2.19 2.20	2000 3000 3741 4869	2 1 3 4
ENTER	42.00	2.33 %	14:15:48	5	41.70	5	727	41.60	41.70	33	1	5	215	[+]
ENT	41.00 42.00	37.80 46.20	13:59:13 13:59:13 13:59:13 13:54:49	64 100 36 40	42.00 42.00 42.00 41.90	3 4 1 2	168 662 43 156	41.50 41.20 41.10 41.00	42.00 42.30 42.60 43.40	353 224 190 40	3 1 1 2
ERBUD	54.00	-2.96 %	14:10:42	100	52.40	1	87	52.40	52.60	200	1	2	127	[+]
ERB	52.40 54.20	48.60 59.40	13:58:18 13:58:18 13:46:06 13:40:46	5 195 100 20	52.40 52.40 52.40 52.40	2 4 1 1	167 416 50 10	52.20 52.00 51.80 51.20	52.80 53.00 53.60 53.80	39 125 47 200	1 2 1 1
ERG	52.00	0.00 %	09:04:07	2	52.00	1	148	49.20	51.00	148	1	0	0	[+]
ERG	52.00 52.00	46.80 57.00	17:00:00 17:00:00 10:39:51 09:32:01	2 10 7 150	52.00 52.00 49.20 50.00	1 1 1 1	154 114 65 20	49.00 48.80 46.00 44.20	51.50 52.00 53.00 53.50	70 76 286 113	1 2 3 3
ESOTIQ	20.20	-4.17 %	14:35:44	320	19.55	1	50	19.55	20.00	455	1	0	8	[+]
EAH	19.55 20.20	18.20 22.20	12:42:30 10:02:24 09:00:00 17:00:00	4 76 5 1	20.20 20.10 20.20 20.40	1 1 3 1	250 390 282 50	19.50 19.25 19.10 19.00	20.20 20.30 20.40 20.50	529 452 251 24	2 1 2 1
ESTAR	0.00	0.00 %	11:21:22	2	1.50	1	70	1.46	2.45	2	1	0	0	[+]
EST	0.00 0.00	1.35 1.65	11:14:50 - - -	6 - - -	1.50 - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
EUCO	5.42	-1.11 %	14:03:56	600	5.34	1	1054	5.34	5.42	439	3	3	17	[+]
EUC	5.34 5.42	4.88 5.96	13:53:40 13:38:15 13:38:15 12:51:22	165 546 54 800	5.42 5.34 5.40 5.40	1 1 1 4	250 300 22 2493	5.32 5.30 5.28 5.20	5.46 5.50 5.56 5.60	1374 500 1180 1370	1 1 1 2
EUROCASH	15.48	0.59 %	14:50:59	100	15.42	1	345	15.45	15.48	1325	5	423	6,642	[+]
EUR	15.36 15.90	13.94 17.02	14:50:07 14:50:07 14:50:07 14:50:07	130 260 115 23	15.45 15.45 15.45 15.45	2 6 5 2	255 3883 2071 2200	15.44 15.43 15.42 15.41	15.49 15.50 15.51 15.52	900 622 1013 3585	1 4 2 2
EUROHOLD	7.80	-2.56 %	12:01:59	10	7.60	3	578	6.00	7.60	531	3	1	5	[+]
EHG	7.10 7.80	7.05 8.55	11:57:30 11:06:21 09:07:15 09:00:00	150 500 13 3	7.10 7.10 7.80 7.80	1 1 1 0	500 500 400 0	4.50 4.02 4.00 0.00	7.80 7.90 8.00 8.10	271 200 200 304	1 1 1 2
EUROTEL	44.30	12.21 %	14:33:15	8	43.20	2	134	43.40	43.50	70	1	18	797	[+]
ETL	42.60 44.30	39.90 48.70	14:33:15 14:33:15 14:10:31 14:10:31	15 27 7 23	43.20 43.20 43.20 43.20	2 1 1 1	88 132 150 20	43.20 43.10 43.00 42.70	43.60 43.90 44.00 44.10	66 234 1470 47	2 2 6 1
FAMUR	2.45	-2.65 %	14:49:12	1000	2.39	4	23404	2.38	2.40	8128	9	714	1,717	[+]
FMF	2.36 2.46	2.21 2.69	14:46:15 14:46:15 14:36:17 14:27:57	2000 5 500 3701	2.39 2.39 2.40 2.39	7 2 4 5	13023 9000 11777 3303	2.38 2.38 2.37 2.37	2.40 2.41 2.42 2.42	845 10650 18487 1000	1 3 6 1
FASING	11.60	0.00 %	09:08:45	86	11.60	1	137	11.30	11.55	115	1	0	1	[+]
FSG	11.60 11.60	10.45 12.75	16:48:51 09:40:13 17:00:00 15:24:29	50 13 2 33	11.60 11.20 11.60 11.10	2 1 1 3	480 155 262 859	11.25 11.20 11.15 11.10	11.60 11.65 11.70 11.90	506 644 239 500	3 1 1 1
FEERUM	12.95	6.61 %	11:41:49	14	12.90	1	82	12.25	12.80	200	1	0	0	[+]
FEE	12.90 12.95	11.70 14.20	11:41:09 11:41:07 11:41:05 11:41:03	1 1 1 1	12.95 12.95 12.95 12.95	1 1 1 1	65 376 377 91	12.20 12.15 12.10 12.00	12.90 12.95 13.00 13.30	215 372 723 500	2 1 2 1
FERRO	29.40	2.39 %	14:50:50	100	30.00	2	435	30.00	30.20	50	2	9	280	[+]
FRO	28.50 30.30	26.50 32.30	14:50:23 14:39:00 14:38:06 14:24:03	95 93 7 35	30.00 30.00 30.00 30.00	2 1 1 1	257 55 339 143	29.80 29.70 29.50 29.20	30.30 30.50 30.60 30.70	543 100 80 40	2 1 2 1
FERRUM	4.14	2.23 %	11:41:20	1	4.12	2	2071	3.96	4.10	251	1	0	0	[+]
FER	4.12 4.14	3.73 4.55	11:41:19 11:41:16 11:41:14 09:02:07	1 1 1 1	4.12 4.12 4.12 4.14	2 1 1 1	1674 400 1000 300	3.91 3.84 3.83 3.80	4.11 4.12 4.14 4.16	936 396 2234 500	1 1 2 1
FON	0.27	0.00 %	14:27:38	6794	0.29	1	680	0.28	0.29	4501	2	17	5	[+]
FON	0.27 0.29	0.24 0.30	14:27:38 11:27:06 11:21:31 10:41:46	6 80 20 40	0.29 0.29 0.29 0.29	1 3 1 2	6000 4175 2000 7554	0.28 0.28 0.28 0.27	0.29 0.29 0.29 0.30	35158 7538 1077 7114	5 1 1 2
FORTE	53.00	0.95 %	12:52:29	78	53.10	1	36	53.20	53.90	46	1	3	149	[+]
FTE	52.60 54.70	47.70 58.30	12:52:29 12:52:29 12:52:29 12:52:29	25 40 25 40	53.10 53.20 53.30 53.40	3 1 4 1	105 100 138 31	53.00 52.90 52.80 52.70	54.00 54.10 54.30 54.40	570 430 80 250	2 3 2 1
GAMEOPS	19.40	0.83 %	12:04:41	33	19.50	1	2	19.00	19.38	44	1	2	35	[+]
GOP	19.04 19.50	17.46 21.30	12:04:41 12:04:41 12:01:38 12:01:26	200 72 25 99	19.50 19.50 19.48 19.48	2 5 1 1	191 501 150 150	18.52 18.50 18.44 18.36	19.40 19.50 19.52 19.58	200 160 45 100	1 5 1 1
GAMFACTOR	15.68	-1.64 %	13:12:41	12	15.62	1	100	15.46	15.60	2635	2	2	34	[+]
GIF	15.44 15.70	14.12 17.24	13:04:25 13:04:25 13:04:25 13:04:25	100 200 123 57	15.50 15.50 15.50 15.50	1 1 1 3	6 100 100 822	15.44 15.40 15.38 15.36	15.62 15.70 15.80 15.90	88 1424 510 592	1 2 3 2
GETIN	0.75	-1.49 %	14:39:47	2000	0.73	5	12119	0.73	0.73	7	1	109	80	[+]
GTN	0.73 0.75	0.67 0.82	14:28:18 13:40:16 13:02:32 13:02:32	5300 1500 1381 1119	0.73 0.73 0.73 0.73	6 3 2 1	11652 128558 4106 11154	0.73 0.73 0.72 0.72	0.74 0.74 0.74 0.74	2000 1500 16240 700	1 1 2 1
GETINOBLE	0.17	-2.97 %	14:48:41	14000	0.17	1	11745	0.17	0.17	20000	2	2,297	391	[+]
GNB	0.17 0.17	0.15 0.20	14:48:39 14:47:35 14:44:12 14:42:19	36000 2500 20000 1	0.17 0.17 0.17 0.17	1 2 2 3	7234 61443 95000 36100	0.17 0.17 0.17 0.17	0.17 0.17 0.17 0.17	11511 20060 16000 30000	2 2 1 1
GLCOSMED	5.16	-4.34 %	14:41:11	50	4.85	1	26	4.84	4.87	962	1	73	359	[+]
GLC	4.84 5.18	4.64 5.67	14:29:39 14:29:39 14:24:43 14:21:28	400 600 215 50	4.85 4.85 4.89 4.89	1 1 1 7	700 255 517 1675	4.83 4.82 4.81 4.80	4.88 4.89 4.90 4.95	2014 11690 500 750	2 3 1 2
GOBARTO	5.90	-2.54 %	10:16:49	450	5.75	1	15	5.75	5.90	1688	2	1	7	[+]
GOB	5.75 5.90	5.35 6.45	10:15:33 10:15:33 10:14:28 10:02:50	50 220 349 64	5.80 5.80 5.90 5.90	1 1 2 2	15 150 500 2078	5.70 5.65 5.60 5.55	6.00 6.05 6.10 6.20	1161 17813 922 995	2 2 3 4
GPW	47.00	-0.89 %	14:34:05	73	46.78	4	617	46.78	46.84	258	4	48	2,232	[+]
GPW	46.50 47.32	42.30 51.70	14:34:05 14:33:39 14:22:00 14:21:36	177 10 155 12	46.80 46.90 46.82 46.82	1 2 2 1	62 191 749 600	46.76 46.72 46.70 46.68	46.90 46.94 46.98 47.00	100 1306 1175 25	1 3 3 1
GROCLIN	2.31	1.30 %	14:36:34	1100	2.33	1	1571	2.33	2.38	1000	1	30	69	[+]
GCN	2.27 2.36	2.08 2.54	13:22:37 12:31:29 12:28:40 12:25:17	1329 100 201 245	2.33 2.32 2.36 2.36	3 2 1 1	9017 5300 5000 400	2.31 2.30 2.29 2.28	2.39 2.40 2.41 2.42	2849 9626 2329 9200	2 4 1 3
GRODNO	14.64	-1.79 %	14:47:31	78	14.24	2	700	14.06	14.28	472	1	39	556	[+]
GRN	13.92 14.64	13.18 16.10	14:47:30 14:46:44 14:45:51 14:45:13	400 100 100 200	14.24 14.24 14.24 14.24	4 4 23 1	4685 806 7033 177	14.04 14.02 14.00 13.96	14.30 14.40 14.48 14.50	3110 300 456 821	4 2 1 3
GRUPAAZOTY	34.20	-0.70 %	14:50:36	100	34.00	5	657	34.10	34.20	386	1	130	4,488	[+]
ATT	33.90 34.96	30.78 37.62	14:49:17 14:49:16 14:49:16 14:49:16	100 52 10 50	33.90 33.90 33.90 33.90	3 4 1 2	544 472 121 242	34.08 34.06 34.04 34.00	34.24 34.28 34.30 34.32	399 443 1927 500	1 1 2 1
GTC	7.30	-2.74 %	13:43:25	57	7.10	1	50	7.10	7.14	522	2	14	105	[+]
GTC	7.10 7.43	6.57 8.03	13:43:25 13:43:25 13:29:35 12:39:02	182 27 133 133	7.10 7.10 7.10 7.10	1 2 2 2	200 390 400 553	7.08 7.07 7.06 7.05	7.15 7.18 7.19 7.20	3371 200 523 3795	2 1 2 5
HANDLOWY	43.05	-0.58 %	14:47:45	50	43.00	2	261	43.00	43.05	70	3	14	611	[+]
BHW	42.65 43.25	38.75 47.35	14:21:04 14:09:26 14:09:26 14:09:26	19 50 51 58	43.00 43.10 43.10 43.10	3 2 2 3	440 363 266 340	42.90 42.85 42.80 42.70	43.10 43.15 43.20 43.25	50 529 345 123	1 3 4 3
HARPER	12.16	-0.17 %	14:39:52	610	12.00	1	340	12.00	12.02	112	1	8	98	[+]
HRP	12.00 12.16	10.96 13.36	14:39:50 14:37:21 14:36:17 14:35:21	60 100 200 70	12.00 12.00 12.00 12.00	1 5 2 1	200 768 200 200	11.92 11.90 11.86 11.84	12.10 12.12 12.14 12.16	1586 50 515 224	3 1 2 2
HELIO	14.50	-4.14 %	14:12:44	429	13.90	1	500	14.00	14.20	629	2	0	7	[+]
HEL	13.90 14.50	13.10 15.90	13:56:40 13:56:40 09:04:26 09:09:51	42 8 2 2	13.90 14.30 14.50 14.50	2 2 2 1	652 1030 365 70	13.60 13.50 13.30 13.20	14.50 14.90 15.00 15.40	398 138 99 547	1 1 2 2
HERCULES	1.86	-4.84 %	14:42:30	2021	1.77	2	2029	1.74	1.77	3221	1	44	78	[+]
HRS	1.71 1.86	1.68 2.04	14:17:36 14:17:36 14:08:01 14:08:01	71 1129 371 1000	1.74 1.75 1.75 1.75	2 1 3 2	1700 1000 3900 2000	1.73 1.72 1.72 1.71	1.79 1.80 1.85 1.86	15928 4400 700 5380	1 1 1 5
HYDROTOR	30.40	-2.63 %	12:55:25	73	29.60	1	100	30.00	30.40	349	3	0	14	[+]
HDR	29.50 30.40	27.40 33.40	11:42:44 09:46:07 09:44:03 09:44:03	18 11 155 61	29.60 29.50 29.50 29.50	1 7 3 1	9 703 160 100	29.60 29.50 29.40 29.20	30.50 30.80 31.00 31.40	191 280 20 220	3 1 1 3
I2DEV	11.60	-1.72 %	12:23:03	200	11.40	1	690	10.90	11.40	660	1	1	14	[+]
I2D	11.40 11.60	10.50 12.70	09:02:10 09:00:00 11:33:29 11:33:29	353 647 105 95	11.60 11.60 11.60 11.50	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	11.50 12.40 13.60 13.70	1243 1584 300 147	1 1 1 1
IALBGR	2.36	11.16 %	14:50:06	50	2.69	1	40	2.65	2.70	8940	3	171	429	[+]
IAG	2.28 2.75	2.34 2.84	14:46:49 14:46:01 14:44:11 14:38:34	1500 18 682 130	2.66 2.69 2.69 2.70	1 1 1 1	2000 1311 270 1600	2.61 2.60 2.59 2.58	2.71 2.72 2.73 2.74	4700 4888 3478 4988	1 1 2 1
IDMSAPL	1.51	0.00 %	09:35:33	10	1.51	1	450	1.47	1.51	4	1	0	0	[+]
IDM	1.51 1.51	1.36 1.66	14:57:30 14:49:57 14:49:57 13:17:27	674 9326 171 1	1.51 1.51 1.51 1.51	2 1 1 1	1044 6000 400 950	1.45 1.42 1.29 1.26	1.52 1.59 1.69 1.79	5340 536 980 860	1 1 1 1
IFCAPITAL	0.23	-2.60 %	14:50:27	500	0.23	1	8270	0.22	0.23	5673	1	32	7	[+]
IFC	0.23 0.23	0.20 0.25	14:32:04 13:40:58 13:33:27 13:22:01	430 800 5673 10000	0.23 0.23 0.23 0.23	1 1 1 1	9000 5000 6000 6000	0.22 0.22 0.22 0.22	0.23 0.23 0.23 0.23	14669 4813 12000 15718	1 1 1 3
IFIRMA	8.10	0.49 %	14:29:12	159	8.14	1	233	8.16	8.20	120	1	9	75	[+]
IFI	8.02 8.36	7.30 8.90	13:43:25 12:30:56 12:30:56 11:14:55	150 361 115 48	8.14 8.32 8.32 8.36	1 8 2 2	347 1110 810 300	8.12 8.02 8.00 7.92	8.22 8.28 8.32 8.34	500 100 550 170	1 1 1 1
IFSA	1.04	-14.91 %	09:02:48	12	0.97	1	1	1.01	1.18	158	1	0	0	[+]
IFR	0.97 1.04	0.94 1.14	09:02:41 09:02:30 09:02:23 09:02:02	6 2 2 2	0.97 0.97 0.97 0.97	1 2 4 1	997 2395 4007 963	1.00 0.98 0.97 0.96	1.20 1.24 1.37 1.38	124 399 471 1000	1 2 1 1
IIAAV	81.85	0.12 %	11:53:33	26	81.85	1	1000	82.00	83.60	1000	1	0	2	[+]
IIA	81.85 81.85	73.70 90.00	15:43:55 13:28:34 09:05:03 15:35:51	81 1 4 15	81.75 81.65 78.50 79.05	1 1 1 1	100 18 100 50	80.00 79.00 78.00 75.00	83.80 91.95 96.00 0.00	18 11 14 0	1 1 1 0
IMCOMPANY	20.60	-5.83 %	14:46:46	500	19.40	1	200	19.40	19.45	200	2	34	670	[+]
IMC	18.70 20.90	18.55 22.60	14:46:23 14:46:04 14:42:58 14:38:20	13 60 30 11	19.50 19.50 19.40 19.50	2 1 3 1	300 100 668 170	19.35 19.20 19.10 19.05	19.50 19.55 19.60 19.70	916 757 2500 1000	1 3 1 1
IMMOBILE	2.88	2.27 %	10:49:37	20	2.70	2	488	2.68	2.70	80	1	0	1	[+]
GKI	2.64 2.88	2.60 3.16	10:43:30 10:43:03 10:43:03 10:42:49	1 52 1 52	2.68 2.70 2.68 2.80	4 1 1 1	5721 400 500 199	2.64 2.60 2.54 2.50	2.76 2.88 2.90 3.10	2718 3321 300 2716	1 1 1 1
IMPERA	4.30	-2.47 %	14:38:57	1940	4.34	2	2233	4.20	4.40	1900	1	84	344	[+]
IMP	3.87 4.73	3.87 4.73	14:27:18 13:46:48 13:13:39 13:04:16	60 2000 500 1500	4.34 4.50 4.60 4.56	2 1 2 1	750 300 1275 325	4.10 4.04 4.02 4.01	4.48 4.60 4.67 4.77	3230 1070 1000 1000	1 2 1 1
IMS	3.44	-4.93 %	13:18:47	40	3.28	1	50	3.30	3.34	50	1	8	26	[+]
IMS	3.28 3.44	3.10 3.78	13:18:47 13:06:19 12:20:06 12:19:02	220 780 200 219	3.30 3.30 3.30 3.28	2 1 1 1	4539 250 50 1219	3.26 3.25 3.21 3.12	3.35 3.38 3.39 3.40	374 550 660 537	1 2 1 1
INGBSK	180.80	-0.55 %	14:46:54	1	180.00	4	81	180.00	181.00	95	5	3	550	[+]
ING	179.00 181.80	162.80 198.80	14:30:32 14:30:32 14:30:32 14:16:40	10 10 10 10	180.20 180.20 180.20 180.00	1 1 1 4	20 28 30 238	179.80 179.60 179.40 179.20	181.60 181.80 182.00 182.20	15 90 192 42	2 3 5 2
INPRO	6.25	3.33 %	11:14:59	17	6.20	4	4910	6.00	6.20	173	2	0	0	[+]
INP	6.20 6.25	5.65 6.85	09:04:35 16:41:22 16:41:22 16:36:07	2 227 160 400	6.25 6.00 6.00 6.10	1 2 2 2	160 425 578 545	5.95 5.90 5.85 5.75	6.25 6.30 6.40 6.45	6007 1191 990 10	4 1 2 1
INSTALKRK	27.10	2.59 %	13:36:58	19	27.70	1	2	27.70	27.80	346	2	2	44	[+]
INK	27.00 27.70	24.40 29.80	13:18:08 13:16:49 11:50:03 11:50:03	3 10 100 37	27.70 27.70 27.30 27.30	1 1 1 1	9152 111 40 322	27.50 27.10 27.00 26.30	27.90 28.00 28.30 28.40	445 444 1000 312	2 3 1 1
INTERAOLT	20.20	-0.50 %	14:43:56	225	20.10	3	193	20.00	20.10	115	1	8	152	[+]
IRL	20.00 20.20	18.18 22.20	14:38:18 14:36:58 14:35:02 13:32:38	400 50 20 80	20.10 20.00 20.10 20.00	1 1 3 2	200 100 264 125	19.96 19.94 19.90 19.86	20.15 20.20 20.30 20.35	225 811 195 330	2 1 3 1
INTERCARS	312.00	-0.96 %	14:44:03	15	309.00	2	79	309.00	310.00	600	2	9	2,645	[+]
CAR	308.00 314.00	281.00 343.00	14:18:53 13:54:45 13:48:13 13:43:38	5300 36 4 6	310.00 309.00 308.00 309.00	8 3 7 13	46 33 119 206	308.00 307.00 306.00 305.00	311.00 312.00 313.00 314.00	270 342 127 170	3 3 5 4
INTERFERI	4.60	0.44 %	14:45:16	10	4.52	1	100	4.24	4.52	1470	1	2	11	[+]
INF	4.34 4.60	4.14 5.05	14:35:46 14:33:16 14:33:16 10:46:39	730 500 100 10	4.34 4.34 4.34 4.60	1 1 1 0	1500 110 500 0	4.22 4.10 4.00 0.00	4.60 4.70 4.80 4.88	600 1490 2150 1000	1 1 2 1
INTERMA	0.49	-5.30 %	13:28:02	2058	0.50	2	4120	0.47	0.50	2000	1	44	22	[+]
ITM	0.46 0.51	0.44 0.54	13:21:48 13:03:19 13:02:20 12:55:57	1200 800 12367 3000	0.51 0.50 0.50 0.50	1 1 1 1	2000 2780 2000 5600	0.46 0.46 0.46 0.45	0.51 0.51 0.52 0.52	1900 2462 1764 6095	1 1 1 2
INTERSPPL	1.29	-0.81 %	09:56:51	1	1.23	3	2219	1.23	1.28	2488	1	2	2	[+]
IPO	1.23 1.29	1.16 1.41	09:00:00 09:00:00 15:15:02 14:52:12	1500 5 1000 1291	1.29 1.29 1.24 1.24	1 1 1 1	6130 200 16891 5300	1.23 1.22 1.21 1.21	1.30 1.32 1.35 1.37	2000 5665 980 4000	1 1 1 2
INTROL	5.12	0.00 %	14:07:01	460	5.12	2	4924	5.10	5.14	300	2	13	65	[+]
INL	5.08 5.12	4.61 5.62	12:39:49 12:33:05 12:33:05 11:50:54	1540 4730 270 1000	5.12 5.10 5.10 5.12	1 1 1 4	500 200 500 1390	5.08 5.06 5.04 5.02	5.16 5.18 5.20 5.22	1090 1900 2000 700	4 5 2 2
INVISTA	1.10	-4.35 %	12:02:49	673	1.10	1	1400	0.98	1.01	10	1	2	3	[+]
INV	0.96 1.10	0.98 1.18	12:02:49 12:02:49 12:00:36 11:16:49	100 10 100 800	1.10 1.04 1.10 0.96	2 3 2 1	3355 11060 1685 700	0.97 0.96 0.95 0.91	1.10 1.12 1.13 1.14	863 400 1110 500	2 2 1 1
INWESTCON	8.59	1.28 %	14:36:35	150	8.69	2	224	8.62	8.69	47	1	19	167	[+]
INC	8.44 8.74	7.74 9.44	14:35:56 14:32:34 14:32:34 14:32:34	378 622 30 60	8.70 8.70 8.70 8.71	4 1 2 2	1555 2063 272 375	8.61 8.60 8.58 8.57	8.70 8.72 8.73 8.74	400 245 441 92	1 2 1 1
IPOPEMA	6.10	-2.62 %	14:44:14	241	5.94	1	1278	5.88	5.90	2441	1	5	33	[+]
IPE	5.90 6.10	5.50 6.70	14:44:14 14:23:05 14:14:53 13:51:00	337 1000 200 200	5.94 5.96 5.96 5.96	1 1 1 1	300 300 600 800	5.84 5.82 5.74 5.72	5.92 5.98 6.00 6.08	80 97 296 337	1 1 1 1
IZOBLOK	38.60	0.00 %	12:40:55	14	38.60	1	30	37.10	38.70	38	1	0	2	[+]
IZB	38.60 38.60	34.80 42.40	12:23:38 17:00:00 12:30:22 11:10:33	26 5 147 138	38.60 38.60 38.00 38.00	1 1 1 1	90 70 56 24	37.00 36.90 36.70 36.20	38.90 39.00 39.60 39.80	86 257 23 290	1 1 1 1
IZOLACJA	2.78	-3.60 %	14:39:02	167	2.68	4	4643	2.68	2.78	399	1	0	1	[+]
IZO	2.68 2.78	2.52 3.04	14:39:02 09:03:18 09:03:18 09:03:17	296 2 2 2	2.68 2.78 2.78 2.78	1 1 1 1	800 380 512 587	2.66 2.62 2.50 2.32	2.80 2.82 2.92 2.94	2800 884 436 80	1 1 1 1
IZOSTAL	3.62	-2.78 %	14:49:54	300	3.50	2	534	3.49	3.50	2881	1	23	82	[+]
IZS	3.50 3.63	3.26 3.98	14:42:09 14:40:33 14:15:13 14:10:55	548 1000 344 143	3.50 3.50 3.50 3.53	1 1 2 8	1000 500 1300 3425	3.47 3.46 3.42 3.41	3.53 3.54 3.55 3.56	717 400 2004 100	1 2 2 1
JSW	32.70	2.09 %	14:50:23	1	33.18	4	1687	33.22	33.28	1157	2	1,232	41,493	[+]
JSW	32.58 34.47	29.43 35.97	14:50:21 14:50:12 14:50:12 14:50:12	20 28 223 277	33.18 33.10 33.10 33.10	5 2 2 3	323 129 513 1055	33.20 33.19 33.18 33.17	33.30 33.33 33.34 33.36	191 602 1135 2625	1 1 3 3
JWCONSTR	3.77	0.00 %	11:29:30	1	3.69	2	866	3.55	3.69	1310	1	8	29	[+]
JWC	3.60 3.77	3.40 4.14	10:44:01 10:32:07 09:56:19 09:55:51	10 160 40 2000	3.69 3.60 3.68 3.68	1 5 1 1	2130 8523 1000 9500	3.53 3.50 3.48 3.47	3.70 3.74 3.75 3.76	2530 500 2461 1500	2 1 2 1
K2HOLDING	28.70	-1.07 %	13:45:33	1	27.80	2	52	27.00	27.50	90	1	1	18	[+]
K2H	27.50 29.00	25.90 31.50	13:29:07 11:56:07 11:54:38 10:29:04	35 51 45 96	27.90 27.80 27.80 27.50	1 1 1 5	40 55 130 315	26.60 26.50 26.30 26.20	27.60 27.90 28.10 28.20	200 365 208 500	1 1 1 1
KCI	1.03	0.00 %	13:51:29	1300	1.04	1	720	1.01	1.03	200	1	49	49	[+]
KCI	1.01 1.04	0.93 1.13	12:35:14 12:32:56 10:41:46 10:41:20	250 30 500 649	1.01 1.01 1.04 1.01	1 7 1 1	1300 7100 1100 1493	1.00 1.00 0.99 0.99	1.04 1.04 1.05 1.05	6315 1927 2347 3000	2 1 2 1
KERNEL	51.90	-5.50 %	14:47:42	43	48.95	7	401	48.90	49.00	2333	3	274	13,548	[+]
KER	47.35 51.90	46.75 57.00	14:47:42 14:47:42 14:47:42 14:47:42	103 47 15 11	48.95 48.95 48.95 48.95	7 3 7 2	4416 1025 2950 850	48.80 48.75 48.70 48.65	49.10 49.15 49.25 49.30	79 1398 3806 51	1 5 7 2
KETY	585.00	-0.86 %	14:50:11	3	576.00	11	73	575.00	576.00	15	1	3	1,948	[+]
KTY	576.00 585.00	527.00 643.00	14:50:05 14:48:46 14:48:46 14:48:45	20 43 7 20	576.00 576.00 576.00 576.00	3 4 6 2	22 168 142 90	574.00 573.00 572.00 571.00	577.00 578.00 579.00 580.00	188 59 89 148	1 2 4 3
KGHM	203.10	1.45 %	14:50:58	31	202.40	3	842	201.70	201.90	443	6	282	57,526	[+]
KGH	200.50 207.30	182.80 223.40	14:50:58 14:50:58 14:50:58 14:50:58	38 10 117 85	202.40 202.40 202.40 202.40	8 6 2 1	593 494 214 600	201.60 201.50 201.40 201.30	202.00 202.10 202.20 202.30	535 526 825 1504	5 6 8 5
KGL	16.70	0.00 %	14:01:33	4	16.50	1	35	16.40	16.60	176	1	1	21	[+]
KGL	16.35 16.70	15.05 18.35	11:49:03 10:37:24 10:37:20 10:37:18	105 100 2 300	16.50 16.50 16.70 16.50	1 2 1 2	11 230 204 330	16.35 16.30 16.25 16.15	16.65 16.70 16.85 16.90	199 66 250 644	1 1 2 2
KINOPOL	15.20	-2.94 %	13:56:03	50	14.85	2	701	14.70	14.90	962	1	8	116	[+]
KPL	14.40 15.25	13.70 16.70	13:21:01 12:52:08 12:33:59 12:32:44	65 100 44 35	14.75 14.70 14.40 14.40	1 3 1 2	100 360 200 600	14.65 14.60 14.55 14.50	14.95 15.00 15.10 15.20	435 400 1206 68	2 1 4 1
KOGENERA	36.50	1.11 %	14:38:09	5	36.40	8	1108	36.00	36.40	125	2	3	122	[+]
KGN	36.00 36.70	32.90 40.10	14:38:09 14:08:40 13:52:14 13:38:38	10 50 100 125	36.10 36.00 36.10 36.20	1 6 2 3	100 359 140 360	35.90 35.80 35.70 35.60	36.50 36.70 36.80 36.90	255 326 339 145	2 3 4 2
KOMPAP	0.00	0.00 %	16:26:24	2	17.00	1	498	16.40	17.00	498	1	0	0	[+]
KMP	0.00 0.00	15.30 18.70	16:17:50 09:00:00 15:43:12 10:48:24	2 58 3 48	16.40 17.00 17.00 16.40	1 1 1 1	96 44 56 1	15.50 14.80 10.60 0.01	17.10 17.40 17.50 17.70	306 100 1200 38	1 1 2 1
KOMPUTRON	3.44	3.35 %	14:23:23	29	3.39	1	1480	3.21	3.36	600	2	6	21	[+]
KOM	3.21 3.44	3.10 3.78	14:10:52 13:57:33 13:37:46 13:23:22	607 150 600 370	3.26 3.21 3.26 3.21	4 1 3 2	3320 550 1200 1111	3.20 3.15 3.12 3.11	3.39 3.40 3.42 3.45	971 1164 4194 1400	1 2 2 1
KPPD	0.00	0.00 %	11:47:19	50	44.00	8	365	PKC	PKC	123	2	0	0	[+]
KPD	0.00 0.00	39.60 48.40	11:47:19 11:42:12 11:36:27 11:23:11	60 40 110 10	43.80 43.80 43.00 41.20	1 2 3 2	5 307 700 95	65.00 62.00 61.00 60.00	43.60 44.00 45.00 49.00	40 15 170 50	1 2 1 1
KREC	15.80	-0.64 %	12:13:03	30	15.60	1	14	15.80	15.90	594	1	7	115	[+]
KRC	15.60 16.00	14.30 17.30	12:13:03 12:00:27 11:42:06 11:02:57	19 30 100 13	15.60 16.00 15.90 16.00	1 2 1 1	170 393 200 500	15.70 15.60 15.50 15.40	16.00 16.10 16.20 16.50	907 190 3744 100	5 1 1 1
KREDYTIN	10.50	0.92 %	09:02:59	1	11.00	1	890	10.00	10.40	830	1	0	0	[+]
KRI	10.50 11.00	9.45 11.50	09:00:24 17:02:29 12:06:35 12:06:35	25 1 1 144	10.50 10.90 10.00 10.00	1 1 1 1	180 143 24 151	9.65 9.00 8.95 8.50	11.00 11.10 11.20 11.40	117 110 54 285	1 1 1 1
KRKA	470.00	2.59 %	14:41:05	500	475.00	1	2	473.00	478.00	502	2	3	1,226	[+]
KRK	466.00 476.00	423.00 516.00	14:23:36 14:19:22 14:19:20 12:15:15	2 500 20 32	473.00 475.00 475.00 476.00	1 1 2 1	18 100 6 500	471.00 470.00 467.00 466.00	480.00 490.00 499.00 500.00	13 3 5 113	4 1 1 1
KRUK	184.80	0.49 %	14:47:00	14	183.90	6	305	183.90	184.00	28	2	9	1,571	[+]
KRU	181.00 184.80	166.40 203.20	14:47:00 14:47:00 14:47:00 14:47:00	3 25 18 37	183.90 183.90 183.90 184.00	1 2 3 4	80 91 59 284	183.80 183.70 183.60 183.50	184.10 184.30 184.40 184.50	80 60 320 403	2 1 3 3
KRVITAMIN	20.80	-2.18 %	11:43:47	1	20.15	2	128	20.00	20.15	177	2	4	84	[+]
KVT	19.70 20.80	18.72 22.85	11:41:14 11:41:14 11:41:14 11:41:14	25 26 188 55	19.70 19.70 19.80 19.88	1 1 1 5	105 200 200 545	19.90 19.88 19.72 19.70	20.20 20.45 20.50 20.60	100 367 108 157	1 1 2 2
KSGAGRO	3.42	-9.77 %	14:41:12	816	3.14	1	330	3.16	3.18	1000	1	84	269	[+]
KSG	3.08 3.46	3.08 3.76	14:36:47 14:30:52 14:30:03 14:25:56	400 273 227 150	3.14 3.11 3.15 3.17	1 2 1 1	497 484 264 1000	3.15 3.14 3.13 3.11	3.20 3.24 3.25 3.30	2425 107 1400 1420	4 1 2 2
LABOPRINT	19.70	0.51 %	09:43:51	10	19.70	1	40	18.70	19.60	398	1	0	1	[+]
LAB	19.70 19.70	17.80 21.60	09:43:49 09:43:47 09:43:45 09:43:42	10 10 10 10	19.70 19.70 19.70 19.70	2 1 1 1	25 422 100 35	18.40 17.80 17.60 15.10	19.70 20.20 20.40 20.60	110 405 222 300	1 2 1 1
LARQ	1.96	0.00 %	14:48:53	2000	1.88	2	1553	1.85	1.88	22396	3	3	6	[+]
LRQ	1.85 1.96	1.76 2.15	14:38:03 14:36:08 14:36:08 10:15:13	300 247 439 255	1.85 1.85 1.85 1.89	1 1 1 1	570 4214 600 424	1.80 1.78 1.76 1.76	1.96 1.97 1.98 1.99	1588 520 1527 500	1 1 1 1
LENA	4.89	-0.61 %	14:16:46	5897	4.85	1	316	4.87	4.89	984	1	37	177	[+]
LEN	4.82 4.89	4.41 5.36	13:49:43 13:46:40 13:46:40 13:46:40	2249 113 104 34	4.85 4.85 4.85 4.85	1 1 2 2	100 818 508 2133	4.85 4.84 4.83 4.82	4.90 4.91 4.92 4.97	1000 1932 5466 2100	2 1 1 1
LENTEX	10.90	1.39 %	14:13:22	300	10.95	2	4077	10.95	11.00	2580	3	50	542	[+]
LTX	10.70 11.10	9.82 11.95	14:13:22 13:19:17 13:04:45 13:04:45	400 500 95 600	10.95 11.00 11.00 11.00	7 1 3 3	5655 500 756 2948	10.90 10.85 10.80 10.75	11.10 11.15 11.20 11.25	1653 1106 8229 749	4 4 7 3
LIBET	2.40	-0.42 %	14:02:44	1000	2.39	1	1977	2.38	2.39	1500	1	63	150	[+]
LBT	2.39 2.40	2.16 2.64	14:01:01 13:36:10 12:39:11 12:38:25	2500 1500 2500 2500	2.39 2.39 2.39 2.39	1 1 0 0	5500 600 0 0	2.35 2.21 0.00 0.00	2.40 2.43 2.45 2.47	5514 4900 13024 1000	1 1 2 1
LIVECHAT	128.00	0.00 %	14:50:50	159	128.00	4	113	128.00	128.20	14	1	23	2,947	[+]
LVC	127.80 129.80	115.20 140.80	14:50:02 14:48:33 14:48:33 14:48:33	21 27 88 208	128.00 128.00 128.00 128.00	2 3 4 4	373 1200 1912 1414	127.60 127.40 127.20 127.00	128.60 128.80 129.00 129.20	328 2933 1195 592	4 5 5 3
LOKUM	21.00	1.94 %	14:02:06	64	21.00	1	126	21.00	21.40	466	3	1	24	[+]
LKD	21.00 21.40	18.90 23.00	13:15:15 11:05:53 11:02:57 11:02:57	5 100 90 10	21.40 21.00 21.00 21.00	2 2 2 2	469 120 35 440	20.40 20.20 19.50 19.40	21.60 21.80 22.00 22.40	54 235 87 72	1 1 2 1
LOTOS	47.50	-0.99 %	14:50:48	151	47.00	1	130	47.16	47.20	946	2	288	13,659	[+]
LTS	46.83 48.03	42.75 52.24	14:50:48 14:49:34 14:49:34 14:49:34	49 265 359 219	47.00 47.00 47.00 47.00	2 1 2 1	303 12 622 1000	47.15 47.13 47.10 47.07	47.22 47.23 47.24 47.26	85 462 81 640	1 2 2 3
LPP	8,600.00	-0.92 %	14:50:22	1	8,615.00	3	5	8610.00	8625.00	5	2	1	9,514	[+]
LPP	8,545.00 8,735.00	7740.00 9460.00	14:50:21 14:49:59 14:49:58 14:49:57	2 3 1 2	8,615.00 8,615.00 8,615.00 8,615.00	2 1 2 2	14 2 4 16	8600.00 8595.00 8590.00 8585.00	8635.00 8640.00 8645.00 8650.00	44 4 4 17	2 1 1 3
LSISOFT	15.95	-0.94 %	14:36:09	485	15.80	1	100	15.70	16.00	2495	4	4	56	[+]
LSI	15.65 16.00	14.40 17.50	14:36:09 12:35:36 12:34:53 11:42:36	315 43 37 500	15.80 15.80 15.95 16.00	1 1 4 2	39 100 538 340	15.60 15.55 15.50 15.45	16.10 16.25 16.30 16.35	50 144 125 205	1 1 1 1
LUBAWA	1.42	-0.28 %	14:45:31	1252	1.41	2	7167	1.41	1.42	9000	2	126	180	[+]
LBW	1.41 1.44	1.28 1.56	14:45:31 14:40:36 14:40:21 14:30:31	900 38 1130 82	1.41 1.42 1.41 1.41	5 1 2 3	10220 1000 6000 3270	1.41 1.41 1.41 1.40	1.42 1.43 1.43 1.43	971 10466 1500 5700	1 1 1 2
MABION	74.40	3.95 %	14:50:37	7	76.40	3	480	76.50	76.60	116	1	208	16,189	[+]
MAB	74.40 79.90	67.00 81.80	14:50:24 14:50:24 14:50:24 14:50:16	56 34 30 10	76.80 76.80 76.80 76.80	3 6 4 3	48 1025 2055 55	76.40 76.30 76.20 76.10	76.90 77.00 77.10 77.20	145 511 285 482	3 8 2 3
MAKARONPL	6.60	2.73 %	14:34:15	687	6.78	1	138	6.64	6.78	1399	2	15	100	[+]
MAK	6.52 6.78	5.94 7.26	14:34:15 14:34:15 13:45:18 13:44:34	269 499 206 1735	6.78 6.76 6.52 6.52	1 2 4 1	138 394 2052 250	6.60 6.52 6.50 6.46	6.80 6.82 6.90 6.94	1000 1200 2300 1000	4 1 2 1
MANGATA	82.00	0.75 %	11:45:44	5	81.00	1	37	79.00	80.60	60	1	0	7	[+]
MGT	81.00 82.40	73.80 90.20	11:21:39 11:21:39 09:32:52 09:00:00	21 39 10 4	82.00 82.00 82.40 82.00	2 1 3 1	290 100 102 20	78.40 78.20 78.00 77.20	80.80 81.00 81.20 81.80	166 391 20 95	1 2 1 1
MARVIPOL	8.88	0.23 %	14:02:37	300	8.82	1	500	8.80	8.82	4	1	3	26	[+]
MVP	8.82 8.96	8.00 9.76	14:02:37 14:02:37 13:56:05 12:38:43	180 16 100 500	8.82 8.82 8.82 8.82	1 1 2 1	20 600 988 163	8.78 8.76 8.74 8.72	8.92 8.94 8.96 8.98	150 10210 1546 3895	1 2 2 2
MASTERPHA	3.84	-3.55 %	12:47:51	20	3.80	1	1000	3.82	3.89	122	1	7	28	[+]
MPH	3.80 3.93	3.46 4.22	12:28:08 12:28:08 12:28:08 12:28:08	80 100 380 140	3.80 3.81 3.81 3.84	4 2 1 2	2662 1650 200 1128	3.80 3.78 3.74 3.73	3.90 3.92 3.98 3.99	800 398 380 1469	2 1 1 2
MAXCOM	15.00	-1.67 %	13:29:31	1	14.75	1	706	14.70	14.75	999	1	1	21	[+]
MXC	14.50 15.00	13.50 16.50	12:17:25 11:55:20 10:52:35 10:47:32	110 13 2 14	14.70 14.50 15.00 14.50	6 1 1 3	348 100 120 450	14.50 14.45 14.40 14.30	14.80 15.00 15.10 15.15	680 444 100 300	1 3 1 1
MBANK	209.00	1.83 %	14:43:00	10	212.00	2	101	212.40	212.80	190	3	18	3,758	[+]
MBK	209.00 214.00	188.10 229.80	14:35:28 14:35:28 14:35:28 14:31:46	9 2 50 11	212.00 212.00 212.00 211.80	6 4 5 3	212 310 153 107	212.00 211.80 211.60 211.40	213.00 213.40 213.60 213.80	62 638 417 316	2 6 2 2
MBWS	6.24	0.00 %	13:57:23	200	6.00	1	1250	6.00	6.24	178	1	0	1	[+]
MBW	6.00 6.24	5.62 6.86	09:05:26 15:23:13 12:25:23 12:25:23	2 100 97 10	6.24 6.00 6.00 6.04	1 1 1 1	75 2 91 241	5.90 5.52 5.50 5.36	6.28 6.42 6.60 6.62	1195 123 150 513	1 1 1 1
MCI	19.00	0.53 %	12:35:38	400	19.00	1	64	19.00	19.10	800	3	1	22	[+]
MCI	18.80 19.00	17.10 20.90	11:53:54 10:44:10 10:40:10 10:33:58	36 100 200 34	19.00 19.00 18.85 18.80	2 1 1 1	590 1314 105 200	18.85 18.80 18.75 18.65	19.15 19.30 19.35 19.50	1965 413 200 600	1 1 1 2
MDIENERGIA	4.09	0.73 %	14:36:51	500	4.12	2	1032	4.10	4.12	300	1	29	120	[+]
MDI	4.09 4.20	3.69 4.49	14:29:23 13:41:05 12:28:58 12:26:16	422 200 554 95	4.10 4.12 4.15 4.15	1 1 1 1	168 2000 1000 500	4.09 4.08 4.07 4.06	4.14 4.18 4.19 4.20	1000 535 1852 1	1 2 1 1
MEDIACAP	2.24	3.70 %	14:39:29	1000	2.24	1	2000	2.22	2.24	4869	2	46	103	[+]
MCP	2.20 2.24	2.02 2.46	14:36:10 13:46:55 13:33:52 12:28:43	2000 400 300 2250	2.24 2.24 2.24 2.24	1 4 1 4	3000 4875 1000 2635	2.21 2.20 2.18 2.16	2.25 2.30 2.33 2.34	5044 1000 642 500	3 1 1 1
MEDICALG	27.25	-3.31 %	14:36:05	164	26.30	1	70	26.05	26.30	100	1	6	165	[+]
MDG	25.50 27.25	24.55 29.95	14:36:05 14:36:05 14:07:39 14:04:35	70 2 98 50	26.20 26.20 26.20 26.20	1 1 1 2	50 33 110 140	26.00 25.95 25.90 25.75	26.40 26.45 26.50 26.55	160 70 132 1042	1 1 2 2
MEDINICE	37.00	0.00 %	14:37:31	10	36.30	3	440	35.60	36.60	100	1	3	118	[+]
ICE	36.30 37.00	33.30 40.70	14:36:20 14:27:59 14:02:15 13:51:27	4 100 11 59	36.40 36.40 36.80 36.80	1 2 2 3	80 270 140 600	35.50 35.40 35.20 35.10	36.80 36.90 37.00 37.20	189 95 418 100	2 1 6 1
MENNICA	20.00	-1.50 %	13:04:02	113	19.70	1	500	19.75	19.95	100	1	1	20	[+]
MNC	19.70 20.00	18.00 22.00	13:02:58 13:02:58 13:02:58 13:02:58	60 140 60 100	19.70 19.70 19.75 19.75	1 1 2 1	887 100 681 100	19.70 19.65 19.60 19.55	20.00 20.10 20.20 20.30	383 307 105 946	3 3 2 2
MERCATOR	339.10	-1.14 %	14:50:42	12	337.40	6	152	337.00	337.40	31	2	31	10,660	[+]
MRC	336.40 342.00	305.20 373.00	14:50:42 14:48:43 14:48:43 14:48:43	21 50 31 10	337.40 337.00 337.00 337.00	2 1 6 6	58 25 171 70	336.90 336.50 336.40 336.30	337.50 337.80 337.90 338.00	935 15 45 87	1 1 1 4
MERCOR	19.20	2.63 %	14:01:11	93	19.50	1	190	19.10	19.50	373	2	2	32	[+]
MCR	19.10 19.50	17.30 21.10	13:50:04 13:50:04 12:18:29 10:18:13	407 150 84 280	19.50 19.50 19.10 19.10	1 1 1 3	172 530 73 221	18.40 18.30 18.20 18.10	19.60 19.85 19.90 20.00	50 335 2222 250	1 1 2 3
MEXPOLSKA	2.25	-2.55 %	12:22:36	1100	2.29	1	3500	2.23	2.31	3350	1	8	17	[+]
MEX	2.20 2.39	2.03 2.47	10:51:08 10:05:36 09:46:46 09:45:49	500 2 2 2	2.29 2.39 2.33 2.25	1 1 1 1	764 1710 200 470	2.22 2.20 2.15 2.08	2.39 2.40 2.45 2.47	1038 10510 1000 1000	2 3 1 1
MFO	38.00	0.00 %	13:24:08	400	38.00	1	440	37.20	38.00	50	1	6	228	[+]
MFO	38.00 38.00	34.20 41.80	11:32:47 10:57:13 10:21:28 10:21:28	100 5000 200 213	38.00 38.00 38.00 38.00	1 1 1 1	191 210 215 333	37.10 36.60 36.50 35.00	38.30 38.60 38.90 39.10	197 30 96 198	1 1 1 2
MILKILAND	0.81	-0.48 %	14:31:59	10	0.82	1	200	0.73	0.82	2990	1	55	42	[+]
MLK	0.73 0.83	0.73 0.89	14:29:07 14:28:44 14:23:27 14:23:27	2000 3500 2000 800	0.73 0.73 0.73 0.73	1 1 1 1	20000 1200 800 1427	0.73 0.72 0.71 0.71	0.83 0.83 0.87 0.88	8340 27300 558 4000	3 1 1 1
MILLENNIUM	3.79	1.53 %	14:50:58	1413	3.86	4	6785	3.87	3.88	1338	1	1,649	6,329	[+]
MIL	3.79 3.87	3.41 4.17	14:50:21 14:50:21 14:50:21 14:50:21	1493 1300 2000 547	3.85 3.85 3.86 3.86	2 2 3 1	5883 4056 4391 3100	3.87 3.86 3.86 3.86	3.88 3.88 3.88 3.88	4992 23744 3920 4106	4 9 3 2
MIRACULUM	1.38	-0.72 %	13:32:47	966	1.37	1	756	1.36	1.37	34	1	6	8	[+]
MIR	1.37 1.40	1.25 1.51	10:36:28 10:36:28 10:28:31 09:16:03	1250 250 1750 1000	1.38 1.38 1.38 1.40	3 1 5 3	5630 1049 8127 5871	1.36 1.36 1.35 1.34	1.38 1.40 1.40 1.42	7169 2600 16648 2000	1 3 3 2
MIRBUD	5.18	-1.95 %	14:50:18	3000	5.03	1	729	4.98	5.00	9641	1	182	925	[+]
MRB	4.91 5.18	4.66 5.69	14:49:56 14:46:31 14:42:50 14:38:34	98 40 1000 200	5.04 5.04 5.04 5.05	1 3 4 4	222 1843 1835 4852	4.96 4.96 4.95 4.94	5.03 5.04 5.05 5.07	1671 312 428 1000	2 1 1 1
MLPGROUP	76.80	0.00 %	14:37:56	100	77.00	1	2	76.00	77.00	150	1	2	126	[+]
MLG	76.00 77.00	69.20 84.40	14:37:31 14:28:22 14:27:28 14:25:40	100 100 100 48	77.00 77.00 77.00 77.00	1 1 2 1	22 22 250 15	75.60 75.20 75.00 74.00	77.20 78.00 78.20 78.40	30 1906 500 115	1 2 1 1
MLSYSTEM	169.80	-12.99 %	14:46:44	48	154.00	1	3	154.40	155.00	23	1	147	23,380	[+]
MLS	146.60 169.80	137.80 168.20	14:45:57 14:43:31 14:42:31 14:42:31	10 25 54 20	154.80 154.00 154.00 154.00	4 6 1 3	30 122 25 48	154.20 154.00 153.80 153.60	155.40 155.80 156.00 156.20	27 52 145 130	1 2 2 2
MOBRUK	394.00	-1.27 %	14:40:55	71	389.00	1	33	388.00	390.00	286	2	3	1,181	[+]
MBR	386.00 395.00	355.00 433.00	14:32:47 14:32:47 14:30:44 14:30:44	29 42 54 362	388.00 388.00 388.00 388.00	3 14 9 4	57 246 58 421	387.00 386.00 385.00 384.00	393.00 394.00 395.00 396.00	24 78 379 509	2 7 7 4
MOJ	1.76	-4.86 %	14:26:25	14	1.76	1	300	1.70	1.76	471	1	7	12	[+]
MOJ	1.76 1.84	1.58 1.94	12:02:36 10:19:54 10:14:46 10:09:25	15 4499 700 1500	1.76 1.76 1.84 1.76	1 1 1 1	600 5000 404 2500	1.69 1.68 1.64 1.60	1.77 1.78 1.79 1.80	700 6000 800 700	1 1 1 1
MOL	26.42	-0.68 %	13:20:17	3	26.22	1	70	26.06	26.18	1000	1	2	48	[+]
MOL	26.06 26.42	23.78 29.06	12:48:15 10:04:10 10:04:10 09:58:37	500 2 68 895	26.26 26.42 26.42 26.40	1 4 2 1	77 720 200 1000	26.02 26.00 25.90 25.86	26.50 26.76 26.80 27.00	50 500 78 39	1 1 1 1
MONNARI	2.30	0.41 %	14:37:21	1000	2.45	2	2650	2.42	2.45	420	1	120	284	[+]
MON	2.30 2.48	2.07 2.53	14:34:30 14:34:30 14:25:59 13:59:07	80 140 210 350	2.45 2.45 2.45 2.42	1 5 1 1	2500 23786 3000 3000	2.41 2.40 2.39 2.38	2.46 2.47 2.48 2.49	710 5800 3000 3000	2 3 2 1
MOSTALPLC	13.30	-4.14 %	14:19:13	1746	12.75	1	39	12.85	13.05	110	1	7	85	[+]
MSP	12.70 13.60	12.00 14.60	14:19:13 14:19:13 13:59:31 13:58:53	80 100 95 120	12.75 12.80 12.70 12.70	1 1 1 2	350 3159 82 710	12.80 12.75 12.65 12.60	13.15 13.20 13.30 13.35	212 585 100 320	2 1 1 2
MOSTALWAR	7.50	1.88 %	14:26:34	556	7.60	1	142	7.42	7.54	700	1	8	60	[+]
MSW	7.40 7.60	6.76 8.24	14:26:34 14:26:34 14:21:42 14:21:42	200 300 2949 495	7.58 7.56 7.50 7.48	1 1 1 1	100 477 500 500	7.40 7.36 7.34 7.32	7.58 7.60 7.62 7.68	950 644 1000 630	2 1 1 2
MOSTALZAB	1.55	-1.92 %	14:12:15	4718	1.53	1	6	1.54	1.55	2300	2	77	119	[+]
MSZ	1.53 1.57	1.40 1.70	14:12:15 14:12:15 14:12:15 14:09:25	832 2950 1500 1110	1.53 1.54 1.54 1.54	2 2 7 3	2900 5000 13798 3582	1.54 1.53 1.53 1.52	1.55 1.56 1.56 1.57	2300 22616 5064 1600	3 6 2 1
MUZA	0.00	0.00 %	17:00:00	3	3.84	1	2061	3.64	3.82	1964	1	0	0	[+]
MZA	0.00 0.00	3.46 4.22	12:09:03 09:00:00 09:00:00 17:00:00	1005 1 299 4	3.76 3.76 3.76 3.88	1 1 1 2	400 500 1000 2204	3.52 3.42 3.36 3.34	3.84 3.92 3.94 4.00	2208 1550 1197 170	1 1 2 1
MWTRADE	3.84	-3.66 %	14:39:59	420	3.68	3	1339	3.68	3.70	1000	1	6	21	[+]
MWT	3.68 3.84	3.46 4.22	14:29:20 14:29:20 13:31:34 11:27:15	2030 50 200 142	3.70 3.70 3.70 3.78	1 1 1 1	1000 500 888 2107	3.66 3.62 3.60 3.56	3.72 3.78 3.84 3.87	1022 658 610 1000	1 2 2 1
NANOGROUP	6.82	-3.70 %	14:34:17	100	6.50	1	200	6.55	6.56	239	1	43	283	[+]
NNG	6.45 6.88	6.14 7.50	14:30:39 14:29:13 13:57:20 13:33:58	301 199 100 27	6.56 6.56 6.56 6.59	1 2 2 1	1529 1082 284 1000	6.50 6.48 6.45 6.43	6.59 6.66 6.69 6.70	1023 200 2100 548	2 1 4 2
NETIA	5.48	1.09 %	13:54:15	5	5.54	1	670	5.48	5.52	100	1	3	17	[+]
NET	5.48 5.54	4.94 6.02	13:50:08 11:56:43 11:50:33 11:49:11	780 1 1300 33	5.48 5.54 5.50 5.48	1 3 2 2	1500 3544 2200 1644	5.46 5.44 5.42 5.40	5.54 5.56 5.58 5.60	4743 4000 2370 3080	5 3 1 8
NEUCA	704.00	-0.57 %	14:25:20	10	701.00	2	40	700.00	701.00	47	3	0	268	[+]
NEU	701.00 705.00	634.00 774.00	14:25:20 14:25:20 14:01:11 13:49:01	40 1 2 1	701.00 701.00 701.00 701.00	2 4 4 2	55 117 22 16	699.00 698.00 697.00 696.00	702.00 703.00 704.00 705.00	51 37 79 279	1 3 5 5
NEWAG	24.00	-0.42 %	14:03:01	42	23.90	20	2212	23.90	24.00	3229	5	6	152	[+]
NWG	23.90 24.00	21.60 26.40	14:02:35 13:41:50 13:41:50 13:41:50	500 22 83 80	24.00 23.90 23.90 23.90	10 9 1 10	2634 3438 40 3016	23.80 23.70 23.60 23.50	24.10 24.20 24.30 24.40	398 688 1032 1975	3 4 8 7
NOVITA	186.50	1.90 %	14:29:22	11	188.00	1	6	187.00	188.00	87	2	0	83	[+]
NVT	185.00 188.00	168.00 205.00	14:13:14 13:37:03 13:24:34 13:08:39	10 17 3 1	188.00 187.50 187.50 187.50	1 1 1 1	10 3 10 45	186.50 186.00 185.00 183.00	189.50 190.00 192.00 194.00	18 50 90 60	1 1 2 1
NTTSYSTEM	6.38	3.49 %	13:11:39	500	6.52	1	85	6.54	6.56	200	1	15	98	[+]
NTT	6.38 6.72	5.76 7.00	13:11:39 13:11:39 12:28:31 12:27:56	1000 822 178 220	6.52 6.52 6.52 6.52	3 4 1 1	1316 2059 172 350	6.50 6.40 6.38 6.30	6.60 6.64 6.66 6.70	500 424 700 2746	1 2 3 3
OAT	54.30	0.00 %	14:34:20	62	54.30	1	1000	54.10	54.20	50	1	19	1,014	[+]
OAT	53.80 54.40	48.90 59.70	14:32:16 14:29:40 14:29:40 14:21:48	100 176 21 150	54.30 54.30 54.30 54.20	2 2 4 1	113 185 140 500	54.00 53.90 53.80 53.70	54.30 54.40 54.50 54.60	288 326 1484 50	3 5 4 1
ODLEWNIE	5.74	0.69 %	14:39:04	40	5.80	1	498	5.72	5.80	540	2	6	33	[+]
ODL	5.64 5.80	5.18 6.30	14:15:17 14:15:17 14:13:43 13:30:58	860 26 174 290	5.78 5.78 5.78 5.72	1 1 1 1	1571 112 600 1855	5.70 5.68 5.64 5.60	5.82 5.84 5.86 5.88	500 2175 1000 834	1 2 1 1
OEX	18.80	0.27 %	14:33:50	113	18.80	1	505	18.80	18.85	79	1	1	23	[+]
OEX	18.60 18.80	16.95 20.60	14:33:50 14:15:24 12:51:53 12:36:35	150 36 164 426	18.75 18.70 18.70 18.60	1 1 1 1	74 200 50 200	18.60 18.55 18.50 18.45	18.90 18.95 19.00 19.20	450 496 18980 200	1 5 3 1
OPENFIN	0.79	-2.34 %	12:13:57	400	0.75	3	5166	0.75	0.78	2750	2	17	13	[+]
OPF	0.75 0.79	0.71 0.87	12:13:57 12:13:57 11:33:03 11:29:57	1000 600 2400 3000	0.76 0.76 0.76 0.76	3 3 1 4	7500 8100 3000 11094	0.75 0.74 0.74 0.72	0.78 0.79 0.80 0.82	1000 6600 1000 1800	1 2 1 1
OPONEOPL	52.00	1.15 %	14:15:32	106	52.60	1	86	53.00	53.40	530	3	3	138	[+]
OPN	51.40 52.60	46.80 57.20	14:15:32 13:33:44 12:42:36 12:42:21	19 52 15 30	52.60 52.60 52.40 52.40	1 1 1 1	20 502 98 55	52.80 52.60 52.40 52.20	53.60 54.00 55.00 55.60	870 20 420 316	2 1 2 1
OPTEAM	17.45	-7.45 %	14:49:18	13	16.15	2	117	16.10	16.15	297	3	39	631	[+]
OPM	15.80 17.45	15.75 19.15	14:43:24 14:43:24 14:43:24 14:35:46	40 30 30 65	16.05 16.05 16.05 16.20	3 11 3 8	350 3195 493 1758	16.05 16.00 15.95 15.90	16.20 16.30 16.35 16.40	1295 336 1333 350	5 2 5 2
ORANGEPL	7.18	1.81 %	14:47:18	100	7.31	4	7469	7.29	7.30	5794	6	1,002	7,318	[+]
OPL	7.13 7.35	6.46 7.89	14:47:18 14:47:18 14:47:14 14:47:14	711 964 812 30	7.31 7.31 7.31 7.31	1 5 1 1	693 5159 8000 2161	7.29 7.28 7.28 7.27	7.31 7.32 7.32 7.33	2163 11251 11225 1165	3 5 7 2
ORCOGROUP	1.91	-7.77 %	14:24:41	433	1.90	1	67	1.90	2.05	434	1	1	1	[+]
OPG	1.90 1.91	1.72 2.10	14:23:35 12:14:13 15:51:48 09:39:01	77 80 60 506	1.91 1.91 2.06 2.07	1 1 1 1	500 1523 405 70	1.85 1.82 1.81 1.79	2.07 2.12 2.14 2.18	534 495 2351 6000	1 1 1 1
ORZBIALY	15.75	-2.22 %	12:13:51	89	15.40	3	221	15.40	15.90	374	2	0	4	[+]
OBL	15.40 16.00	14.20 17.30	12:13:51 12:05:17 12:05:17 17:00:00	111 1 34 1	15.45 16.00 15.75 15.75	1 1 2 3	1000 40 432 1300	15.30 15.15 15.05 15.00	16.00 16.15 16.20 16.30	467 369 562 527	2 2 2 3
OTLOG	8.76	-4.23 %	14:31:47	184	8.60	1	91	8.22	8.60	906	2	9	77	[+]
OTS	8.06 8.96	7.90 9.62	14:31:47 14:30:29 14:30:23 14:24:06	91 360 150 259	8.58 8.60 8.60 8.10	1 1 1 1	310 200 241 960	8.20 8.14 8.10 8.06	8.80 8.88 8.90 8.96	200 300 297 770	1 1 2 2
OTMUCHOW	2.48	0.00 %	13:38:24	530	2.36	1	3235	2.32	2.36	210	1	11	27	[+]
OTM	2.36 2.48	2.24 2.72	12:15:09 12:07:36 12:07:36 10:25:12	1728 86 200 1971	2.36 2.36 2.36 2.36	2 1 3 2	700 5000 1529 1900	2.30 2.26 2.24 2.22	2.42 2.48 2.50 2.54	3100 5630 539 1094	1 2 1 1
OVOSTAR	72.00	-6.67 %	14:43:01	200	70.00	1	20	65.50	69.50	110	1	0	22	[+]
OVO	70.00 72.00	65.00 79.00	14:13:51 14:13:51 09:19:05 11:09:00	2 105 1 2	72.00 72.00 75.00 72.00	1 1 1 0	200 1000 50 0	64.50 60.00 50.00 0.00	70.00 74.50 77.00 82.00	469 6 14 9	1 1 1 1
PAMAPOL	2.29	-3.93 %	13:11:18	500	2.20	2	2228	2.20	2.26	500	1	20	44	[+]
PMP	2.20 2.29	2.07 2.51	13:07:27 11:40:07 11:38:56 11:36:08	2187 4000 4000 3900	2.20 2.28 2.21 2.28	1 1 1 1	3000 22 780 979	2.18 2.15 2.14 2.11	2.27 2.28 2.29 2.30	594 638 1500 3201	1 1 1 2
PANOVA	15.60	0.33 %	11:24:20	100	15.30	1	111	14.90	15.55	49	1	2	34	[+]
NVA	15.20 15.65	14.05 17.15	11:14:52 11:09:20 10:54:57 10:39:55	451 190 300 200	15.55 15.55 15.20 15.25	1 1 1 1	175 100 150 111	14.85 14.75 14.65 14.60	15.60 15.70 15.80 16.00	452 1960 76 155	2 4 1 2
PATENTUS	1.02	0.49 %	13:06:51	111	1.02	1	500	0.99	1.01	989	1	1	1	[+]
PAT	1.02 1.02	0.91 1.12	13:00:43 12:31:02 17:00:00 16:16:34	99 989 11 84	1.02 1.02 1.02 1.01	1 1 1 2	1000 2000 2160 3200	0.98 0.98 0.97 0.97	1.02 1.02 1.03 1.04	2289 1000 2500 1850	2 1 2 2
PBKM	81.00	-0.98 %	13:21:36	44	81.00	2	24	80.00	81.00	225	1	0	7	[+]
BKM	80.00 81.00	73.00 89.00	12:26:57 09:00:00 17:00:00 16:40:33	20 26 1 1851	80.00 81.00 81.80 76.80	1 1 2 1	39 23 781 1419	77.40 77.00 76.80 76.40	81.40 81.60 81.80 84.00	54 2 34 10	1 1 1 1
PCCEXOL	3.19	-0.56 %	14:50:46	100	3.18	1	500	3.18	3.19	2489	2	25	80	[+]
PCX	3.18 3.20	2.87 3.51	14:50:24 14:50:24 14:50:10 14:46:56	600 208 99 1000	3.19 3.19 3.19 3.19	3 1 3 1	2390 600 1278 1500	3.18 3.18 3.17 3.17	3.19 3.20 3.20 3.20	320 200 1502 3624	1 1 2 5
PCCROKITA	76.90	-2.09 %	14:40:59	200	75.00	1	79	74.90	75.00	286	1	2	185	[+]
PCR	74.80 77.00	69.30 84.50	14:40:14 14:40:14 14:39:53 14:39:53	6 6 45 45	74.90 74.90 74.80 74.90	1 1 1 1	10 50 30 18	74.80 74.60 74.40 74.10	75.70 75.80 75.90 76.30	69 50 86 67	1 1 1 1
PCFGROUP	67.80	2.36 %	14:50:03	71	69.40	2	130	69.40	69.50	170	1	22	1,528	[+]
PCF	67.80 70.30	61.05 74.55	14:48:25 14:48:25 14:48:25 14:48:25	80 97 60 30	69.00 69.00 68.90 68.85	3 1 2 1	169 361 37 167	69.00 68.80 68.50 68.45	69.55 69.70 69.75 69.80	118 71 166 404	1 1 1 2
PEKABEX	21.00	1.93 %	14:16:01	475	21.10	3	410	20.90	21.10	2008	2	13	280	[+]
PBX	20.90 21.10	18.90 23.10	14:16:01 14:16:01 14:16:01 14:16:01	865 863 815 863	21.10 21.10 21.10 21.10	1 9 2 7	5 1108 50 834	20.80 20.70 20.60 20.50	21.20 21.30 21.40 21.50	1204 600 100 848	4 2 1 6
PEKAO	76.00	0.60 %	14:48:01	162	76.70	1	161	76.70	76.76	812	6	411	31,606	[+]
PEO	75.62 77.78	68.40 83.60	14:48:01 14:48:01 14:48:01 14:46:26	134 85 19 6	76.72 76.72 76.72 76.74	1 1 6 2	50 57 668 104	76.68 76.66 76.64 76.62	76.78 76.80 76.82 76.84	52 1347 266 168	1 4 2 2
PEMANAGER	19.00	-1.05 %	09:42:55	20	18.80	1	16	18.45	18.75	1414	2	1	12	[+]
PEM	18.80 19.00	17.10 20.90	09:25:57 09:25:57 09:00:00 12:10:47	90 410 100 300	18.80 18.80 19.00 19.00	1 2 1 1	400 1013 60 85	18.40 18.20 17.85 17.45	18.80 19.00 19.10 19.35	280 600 4393 197	1 2 2 2
PEP	89.40	-1.59 %	13:43:47	3	86.90	2	236	86.80	87.90	59	3	1	122	[+]
PEP	86.80 89.40	80.50 98.30	13:43:47 13:43:47 13:43:45 13:43:25	9 7 15 2	86.90 86.90 87.00 87.10	1 1 2 5	23 170 319 257	86.60 86.30 86.10 86.00	88.00 88.20 88.40 88.50	131 70 90 147	4 1 1 1
PEPEES	1.46	0.00 %	14:41:17	490	1.47	1	820	1.47	1.47	2632	2	6	9	[+]
PPS	1.46 1.47	1.31 1.60	13:08:53 12:53:07 09:00:00 09:00:00	12 735 2653 400	1.47 1.47 1.46 1.46	2 2 1 4	7377 6173 5084 13397	1.46 1.45 1.44 1.43	1.50 1.51 1.52 1.53	2330 4231 1329 1592	1 2 3 1
PGE	8.50	2.73 %	14:50:59	1060	8.73	5	9782	8.74	8.75	555	2	2,670	23,196	[+]
PGE	8.36 8.87	7.65 9.35	14:50:59 14:50:59 14:50:59 14:50:59	918 360 586 414	8.73 8.73 8.73 8.73	1 2 1 1	1274 4403 1590 1661	8.74 8.73 8.73 8.73	8.75 8.75 8.75 8.76	3420 37233 1989 3300	1 6 2 1
PGFGROUP	3.80	-2.89 %	14:50:28	900	3.70	1	9085	3.70	3.73	600	1	27	99	[+]
PGV	3.63 3.80	3.42 4.18	14:50:28 14:29:04 14:20:25 14:15:41	15 100 217 1396	3.68 3.68 3.70 3.70	2 1 3 2	3721 125 2250 1372	3.66 3.65 3.64 3.63	3.75 3.78 3.79 3.80	4559 500 599 3385	1 1 1 6
PGNIG	6.97	-1.26 %	14:50:35	434	6.89	4	18352	6.93	6.94	180	1	3,122	21,772	[+]
PGN	6.84 7.08	6.27 7.67	14:50:20 14:48:42 14:48:38 14:48:38	434 1000 101 1272	6.89 6.88 6.88 6.88	1 2 4 4	1658 2104 8485 3146	6.93 6.93 6.92 6.92	6.95 6.95 6.95 6.95	1515 12000 2071 14900	1 4 1 3
PGSSOFT	13.35	2.30 %	14:15:47	349	13.35	1	15	13.30	13.55	65	1	7	91	[+]
PSW	13.30 13.65	12.05 14.65	12:30:40 12:30:40 12:21:53 11:01:43	185 135 149 265	13.30 13.30 13.35 13.30	1 1 1 3	250 761 263 141	13.20 13.15 13.05 13.00	13.60 13.65 13.80 13.90	886 520 20 100	2 3 1 1
PHARMENA	10.50	-5.11 %	14:34:28	1	10.40	3	390	10.26	10.50	2047	2	11	113	[+]
PHR	10.04 10.70	9.45 11.54	14:26:58 13:11:11 12:32:13 12:32:02	1 200 195 140	10.50 10.46 10.40 10.26	1 3 1 1	20 1380 100 250	10.24 10.20 10.14 10.12	10.66 10.88 10.90 11.00	66 67 187 1213	1 1 2 3
PHN	13.05	-0.38 %	12:50:30	2	13.00	4	3431	12.70	12.95	800	1	5	66	[+]
PHN	12.75 13.05	11.75 14.35	12:50:16 12:50:16 12:48:11 12:47:18	150 250 600 400	12.75 12.75 12.80 12.80	1 3 2 4	50 860 400 420	12.65 12.60 12.55 12.50	13.00 13.05 13.15 13.20	1467 184 1186 2563	2 1 4 3
PHOTON	13.40	-1.52 %	14:29:37	300	13.00	16	2525	12.80	13.00	330	1	10	137	[+]
PEN	12.80 13.50	12.10 14.70	14:28:33 14:24:36 14:15:17 14:11:55	20 100 53 100	13.00 13.00 12.80 13.00	6 3 5 1	1100 259 615 1500	12.70 12.60 12.50 12.30	13.10 13.20 13.30 13.40	1000 840 865 1043	1 4 4 4
PKNORLEN	67.00	-1.07 %	14:49:11	135	66.44	4	878	66.58	66.60	1083	2	647	43,163	[+]
PKN	66.10 67.64	60.30 73.70	14:49:11 14:49:10 14:49:10 14:49:10	120 195 341 51	66.44 66.48 66.48 66.48	1 1 1 2	120 255 440 195	66.56 66.54 66.52 66.50	66.64 66.66 66.68 66.70	408 1332 399 2440	2 6 2 2
PKOBP	33.18	0.27 %	14:50:33	109	33.24	6	1663	33.28	33.30	922	2	781	26,005	[+]
PKO	33.00 33.54	29.87 36.49	14:50:33 14:49:13 14:49:13 14:49:13	439 53 411 133	33.24 33.24 33.24 33.24	2 1 2 5	1138 700 1283 2355	33.27 33.26 33.25 33.24	33.31 33.32 33.33 33.34	635 1333 959 1061	3 4 3 3
PKPCARGO	19.20	-0.63 %	14:48:44	111	19.08	2	66	19.00	19.06	92	1	74	1,418	[+]
PKP	18.98 19.26	17.28 21.10	14:48:44 14:47:43 14:47:43 14:44:27	89 18 82 195	19.06 19.00 19.00 18.98	2 1 3 3	2850 166 2080 1967	18.98 18.96 18.94 18.92	19.08 19.10 19.12 19.14	787 1369 3392 2000	2 1 1 2
PLASTBOX	2.13	1.90 %	13:12:53	700	2.14	1	5000	2.12	2.14	1450	1	20	44	[+]
PLX	2.12 2.18	1.92 2.34	13:00:43 12:44:52 11:53:42 11:19:25	1300 1350 1000 50	2.14 2.14 2.17 2.18	1 3 1 1	2001 8000 2000 1000	2.11 2.10 2.08 2.07	2.16 2.18 2.19 2.20	9070 4299 13228 2000	3 3 6 2
PLATYNINW	4.86	-1.23 %	12:30:12	17	4.82	1	667	4.62	4.86	175	1	1	7	[+]
PIW	4.60 4.86	4.38 5.30	12:18:11 11:29:09 11:29:09 11:08:43	52 280 80 20	4.60 4.60 4.62 4.86	2 1 2 2	1540 400 750 446	4.60 4.56 4.44 4.42	4.90 5.00 5.10 5.15	127 268 1700 370	1 2 2 2
PLAYWAY	569.00	-0.79 %	14:44:35	2	564.50	2	131	562.00	563.50	54	4	3	1,981	[+]
PLW	562.00 577.50	512.50 625.50	14:44:22 14:40:25 14:40:25 14:39:59	7 13 7 10	562.00 564.00 564.00 562.00	2 3 3 10	7 24 118 185	561.50 561.00 560.50 560.00	565.00 565.50 566.00 566.50	10 28 44 4	1 1 2 2
PLAZACNTR	1.61	1.27 %	11:47:10	250	1.60	1	1009	1.55	1.60	641	2	1	1	[+]
PLZ	1.55 1.61	1.45 1.77	11:37:11 11:08:17 10:57:36 10:42:50	1 301 100 100	1.55 1.55 1.56 1.56	2 1 1 2	5583 6500 630 1019	1.55 1.52 1.51 1.51	1.60 1.60 1.61 1.64	1599 5946 7448 600	1 2 1 1
POINTGROUP	4.96	1.98 %	11:08:44	91	5.15	2	1801	4.96	5.10	100	1	0	2	[+]
PGM	4.96 5.15	4.48 5.45	11:08:09 10:00:07 09:00:00 17:00:00	109 15 200 81	5.05 4.96 4.96 5.05	1 1 1 1	60 65 270 200	4.92 4.64 4.62 4.50	5.15 5.30 5.40 5.45	1466 300 300 890	2 1 1 1
POLICE	13.10	0.00 %	13:29:51	107	13.05	1	352	13.05	13.10	2672	5	3	38	[+]
PCE	13.00 13.10	11.80 14.40	13:29:51 13:29:50 13:29:50 13:29:50	151 124 59 139	13.05 13.05 13.05 13.05	4 1 3 3	1367 400 780 1235	13.00 12.90 12.80 12.75	13.20 13.25 13.30 13.35	2550 450 1276 949	3 1 4 1
POLIMEXMS	6.00	0.84 %	14:50:32	800	6.03	3	1739	6.03	6.05	3650	4	390	2,368	[+]
PXM	5.98 6.16	5.40 6.60	14:46:49 14:45:50 14:45:13 14:44:05	1885 2000 1000 500	6.04 6.03 6.03 6.02	2 1 5 2	1456 6000 4910 4087	6.02 6.01 6.00 5.99	6.06 6.07 6.08 6.09	10751 2500 5000 5920	4 1 3 5
POLWAX	3.73	-0.78 %	11:10:05	600	3.82	2	844	3.77	3.84	214	1	10	39	[+]
PWX	3.73 3.82	3.36 4.10	11:10:05 11:02:53 11:02:53 11:02:53	400 2660 250 821	3.80 3.76 3.76 3.76	2 3 1 1	4269 3321 500 400	3.76 3.75 3.73 3.71	3.85 3.88 3.89 3.90	350 3123 354 8059	1 2 1 3
POZBUD	3.12	-0.95 %	14:24:17	140	3.12	1	8880	3.10	3.12	724	1	83	260	[+]
POZ	3.07 3.19	2.81 3.43	14:16:17 14:13:26 14:07:41 14:01:59	300 1754 246 500	3.12 3.12 3.12 3.12	3 2 1 3	4681 2118 525 3301	3.08 3.06 3.05 3.04	3.15 3.16 3.17 3.18	5500 651 360 1335	2 2 1 1
PRAGMAFA	23.20	0.00 %	09:00:00	10	23.20	1	20	23.20	23.60	450	2	0	0	[+]
PRF	23.20 23.20	20.90 25.50	15:44:21 15:27:08 15:15:07 15:15:07	8 2 189 10	23.20 23.20 23.40 23.40	1 1 2 1	111 80 460 200	23.00 22.90 22.60 21.20	23.90 24.00 24.50 25.20	311 411 154 200	1 2 2 1
PRAGMAINK	5.05	-3.53 %	14:15:54	500	4.92	1	408	4.88	4.92	293	1	2	10	[+]
PRI	4.92 5.05	4.56 5.55	13:00:15 12:57:28 12:49:30 12:49:30	20 200 342 291	4.92 4.92 4.92 5.05	2 1 2 1	320 500 420 600	4.80 4.72 4.70 4.66	5.10 5.15 5.20 5.25	20 20 100 19	1 1 2 1
PRAIRIE	0.70	-1.13 %	14:50:38	1000	0.70	2	1758	0.69	0.70	5000	1	281	199	[+]
PDZ	0.70 0.73	0.63 0.77	14:50:38 14:50:38 14:50:31 14:50:31	250 277 2142 1850	0.70 0.70 0.70 0.70	1 1 5 1	2500 7500 34690 1500	0.69 0.69 0.69 0.69	0.70 0.70 0.70 0.70	3518 4000 2000 5000	1 1 1 1
PROCHEM	19.80	-0.51 %	12:02:26	4	19.50	1	150	19.30	19.50	160	1	0	0	[+]
PRM	19.50 19.80	17.90 21.60	11:53:41 11:51:51 11:51:49 09:00:00	2 2 2 2	19.50 19.50 19.50 19.80	1 1 1 1	450 5 79 200	19.10 18.90 18.70 18.60	19.80 19.90 20.00 20.60	190 920 686 412	1 2 1 1
PROJPRZEM	19.00	0.00 %	14:01:53	250	19.30	1	120	19.00	19.30	186	4	1	23	[+]
PJP	19.00 19.30	17.10 20.80	11:41:38 11:39:55 11:38:32 11:37:25	120 120 120 120	19.00 19.00 19.00 19.00	1 2 1 1	70 198 422 20	18.70 18.60 18.50 18.30	19.40 19.50 19.90 20.00	388 50 491 143	1 1 3 2
PROTEKTOR	3.81	0.39 %	14:41:01	200	3.89	1	4580	3.81	3.88	1450	2	26	100	[+]
PRT	3.81 3.90	3.43 4.19	14:41:01 14:35:42 14:31:19 14:29:20	700 900 800 200	3.88 3.81 3.81 3.81	4 2 4 1	3042 2512 10274 200	3.80 3.78 3.76 3.75	3.89 3.90 3.90 3.90	2000 1004 4099 536	2 1 2 2
PROVIDENT	6.70	-2.27 %	14:39:29	100	6.45	4	3999	6.40	6.50	3000	1	19	124	[+]
IPF	6.40 6.70	6.05 7.35	14:39:29 14:39:29 14:39:05 14:39:05	500 400 100 500	6.45 6.45 6.45 6.45	1 3 1 1	1600 488 500 1800	6.30 6.10 6.05 5.80	6.55 6.60 6.65 6.70	1000 5050 1000 3270	1 6 1 2
PULAWY	97.80	0.41 %	13:41:33	1	97.40	1	10	96.80	97.40	137	1	0	37	[+]
ZAP	95.20 97.80	88.20 107.50	13:41:33 13:31:25 12:10:15 10:14:46	17 10 50 20	97.40 97.40 97.40 97.60	1 1 2 2	75 77 89 50	96.00 95.80 95.40 95.20	97.60 97.80 98.00 98.80	163 283 33 17	2 2 2 1
PURE	113.60	0.35 %	14:50:06	70	114.00	1	4	114.00	114.80	13	1	3	352	[+]
PUR	113.60 115.60	102.40 124.80	14:49:54 14:45:01 14:45:01 14:37:13	60 7 37 20	114.00 114.20 114.20 114.20	1 2 4 2	14 70 104 207	113.80 113.60 113.40 113.20	115.00 115.20 115.40 115.60	312 95 19 47	4 2 1 2
PZU	32.50	0.22 %	14:50:53	248	32.52	3	1057	32.63	32.65	10505	4	1,615	52,702	[+]
PZU	32.38 33.04	29.25 35.75	14:50:53 14:50:53 14:50:52 14:50:52	282 282 3 863	32.52 32.52 32.52 32.53	7 6 7 2	2585 1986 1963 1103	32.62 32.61 32.60 32.59	32.66 32.67 32.69 32.70	6700 1958 1510 2700	4 4 3 3
QUERCUS	5.08	0.39 %	14:38:42	795	5.10	1	94	5.08	5.10	3545	5	12	62	[+]
QRS	5.04 5.10	4.58 5.58	14:38:42 14:32:05 14:27:49 13:55:32	5 295 100 225	5.08 5.08 5.10 5.08	3 6 6 2	1920 4373 1269 664	5.06 5.04 5.02 5.00	5.12 5.14 5.18 5.20	4986 1500 400 1600	2 2 2 3
R22	57.50	-0.18 %	14:49:54	7	56.90	2	103	55.90	56.70	176	2	21	1,172	[+]
R22	55.40 58.00	51.80 63.20	14:49:54 14:49:54 14:49:54 14:45:13	107 3 3 522	56.80 56.80 56.80 56.50	1 1 3 2	200 200 363 140	55.80 55.60 55.50 55.40	56.80 57.00 57.30 57.50	69 879 121 21	1 3 1 1
RADPOL	2.90	0.35 %	14:05:52	800	2.90	1	350	2.88	2.90	3209	2	14	41	[+]
RDL	2.89 2.90	2.61 3.19	10:03:01 10:03:01 09:53:21 09:33:42	909 91 457 100	2.90 2.90 2.90 2.90	2 2 2 1	950 452 4660 360	2.86 2.85 2.82 2.81	2.92 2.93 2.94 2.95	3500 3000 6000 1700	2 1 1 1
RAFAKO	1.37	1.75 %	14:49:26	1820	1.39	2	2000	1.38	1.39	3700	1	815	1,140	[+]
RFK	1.37 1.42	1.23 1.51	14:48:22 14:46:29 14:45:43 14:37:51	548 15 3990 1000	1.39 1.40 1.39 1.40	6 2 3 12	17349 6500 18119 45454	1.38 1.37 1.37 1.37	1.39 1.39 1.40 1.40	8100 22180 15974 28591	1 2 1 8
RAFAMET	18.70	0.00 %	09:17:44	2	18.70	1	10	18.40	18.70	36	1	0	0	[+]
RAF	18.70 18.70	16.90 20.40	09:17:43 17:00:00 09:47:56 09:12:32	1 9 50 2	18.70 18.70 18.50 18.70	1 1 1 1	30 420 30 39	18.10 18.00 17.70 17.60	18.90 19.50 20.00 20.80	490 35 302 100	2 1 3 1
RAINBOW	27.90	0.00 %	14:37:14	42	28.00	1	50	27.80	28.00	416	3	9	266	[+]
RBW	27.60 28.45	25.15 30.65	14:37:14 14:37:14 14:37:14 14:09:38	58 142 100 103	28.00 28.00 28.00 28.35	3 1 2 1	321 99 730 169	27.70 27.65 27.60 27.55	28.40 28.45 28.50 29.00	87 117 1000 100	2 1 1 1
RANKPROGR	1.69	-0.89 %	13:35:42	1000	1.67	2	846	1.64	1.68	9739	1	20	34	[+]
RNK	1.67 1.69	1.52 1.85	09:00:00 09:00:00 09:00:00 17:00:00	118 17121 1879 1	1.69 1.69 1.69 1.69	1 2 1 1	1556 1500 1000 2000	1.62 1.62 1.60 1.60	1.68 1.69 1.70 1.71	3120 1458 1999 2860	2 1 1 1
RAWLPLUG	12.60	-1.57 %	14:05:46	173	12.50	1	120	12.40	12.50	677	2	39	486	[+]
RWL	12.40 12.60	11.40 13.80	13:57:11 10:58:10 10:21:51 10:21:51	200 36695 190 400	12.50 12.50 12.50 12.50	1 3 2 3	200 405 840 1460	12.30 12.20 12.10 12.00	12.60 12.90 13.00 13.20	339 757 250 459	1 1 1 3
REDAN	0.33	1.52 %	14:30:02	1000	0.34	1	422	0.32	0.34	3000	1	16	5	[+]
RDN	0.32 0.35	0.30 0.36	13:05:34 12:14:53 11:52:52 11:24:31	578 1500 10000 300	0.32 0.33 0.33 0.35	1 2 2 6	1000 2400 9300 41160	0.32 0.32 0.31 0.31	0.34 0.35 0.35 0.35	10000 1350 1000 20394	1 1 1 5
RELPOL	6.66	-2.40 %	13:48:40	75	6.50	1	3060	6.52	6.58	1429	1	21	138	[+]
RLP	6.48 6.66	6.00 7.32	13:47:02 13:31:50 13:31:50 13:26:18	500 300 200 250	6.56 6.48 6.48 6.50	6 5 2 2	4400 2980 2150 1580	6.50 6.48 6.46 6.44	6.60 6.62 6.64 6.66	657 200 469 448	5 1 3 2
REMAK	24.60	0.00 %	13:46:35	50	24.80	1	3214	25.20	25.40	600	2	3	74	[+]
RMK	24.60 25.60	22.20 27.00	13:40:51 13:32:11 13:32:11 13:31:11	100 137 35 23	25.00 25.00 25.00 25.00	4 2 1 3	1709 296 200 600	24.80 24.60 24.40 24.20	25.60 25.80 26.00 26.20	563 200 429 120	4 2 3 1
RESBUD	0.76	3.29 %	14:14:31	500	0.79	1	500	0.74	0.78	3009	2	18	14	[+]
RES	0.76 0.79	0.68 0.84	11:52:12 11:49:35 11:49:35 10:43:33	9422 2000 1550 450	0.79 0.79 0.79 0.79	1 1 2 1	12000 2000 4578 4121	0.74 0.72 0.72 0.70	0.79 0.80 0.80 0.81	10000 13890 2000 228	1 2 1 1
RONSON	1.91	-2.13 %	14:44:27	1000	1.84	1	2820	1.84	1.87	1490	2	7	13	[+]
RON	1.84 1.91	1.72 2.09	13:33:43 13:33:30 13:33:30 13:00:40	600 600 600 600	1.85 1.85 1.85 1.88	3 1 1 3	3117 713 1000 7638	1.83 1.82 1.82 1.81	1.88 1.89 1.90 1.90	400 1352 1789 7198	1 2 2 3
ROPCZYCE	30.70	0.00 %	13:13:43	6	30.70	1	20	30.60	30.70	264	2	1	23	[+]
RPC	30.30 30.70	27.70 33.70	11:25:15 11:10:25 11:04:38 11:01:01	21 60 95 33	30.50 30.40 30.40 30.50	2 3 5 5	99 325 284 810	30.50 30.40 30.30 30.20	30.80 30.90 31.00 31.30	274 35 112 502	2 1 2 3
SANOK	23.50	0.43 %	14:45:50	7	23.50	4	492	23.20	23.40	177	1	13	294	[+]
SNK	23.20 23.60	21.20 25.80	14:45:50 14:23:28 14:23:28 13:07:30	33 17 25 58	23.40 23.40 23.40 23.40	6 7 4 1	959 2190 864 30	23.10 23.00 22.80 22.70	23.50 23.60 23.70 23.80	390 100 407 859	2 1 1 5
SANPL	211.80	0.38 %	14:48:19	11	212.60	4	184	212.60	212.70	134	4	40	8,476	[+]
SPL	210.50 213.90	190.65 232.90	14:48:19 14:48:19 14:48:19 14:48:18	6 28 8 20	212.60 212.60 212.60 212.60	2 1 2 2	72 50 210 55	212.40 212.30 212.20 212.10	212.80 212.90 213.00 213.10	190 73 541 761	3 2 5 8
SANTANDER	13.44	3.05 %	14:24:20	30	13.40	1	1354	13.36	13.40	349	2	3	38	[+]
SAN	13.11 13.44	12.10 14.78	13:02:20 13:02:20 12:39:26 12:39:26	989 11 42 46	13.25 13.26 13.25 13.25	1 1 1 1	5000 100 592 15	13.35 13.26 13.11 13.05	13.42 13.44 13.50 13.52	2486 27 138 5000	2 1 2 1
SANWIL	3.80	1.05 %	14:47:19	750	3.84	3	3610	3.83	3.84	245	1	20	75	[+]
SNW	3.80 3.90	3.42 4.18	14:47:19 14:47:09 14:22:08 14:17:14	1000 100 300 940	3.84 3.85 3.88 3.88	1 2 1 2	110 3000 450 700	3.83 3.82 3.82 3.81	3.87 3.88 3.88 3.89	2700 668 1089 4137	1 2 3 3
SECOGROUP	13.20	2.29 %	10:54:53	570	13.40	1	34	13.20	13.50	1020	3	2	23	[+]
SWG	13.20 13.50	11.90 14.50	10:54:53 09:36:01 09:36:01 09:32:10	180 124 172 74	13.40 13.50 13.50 13.50	1 2 1 2	150 860 250 280	13.10 13.00 12.80 12.70	13.60 13.90 14.40 14.60	670 22 90 420	2 1 1 2
SEKO	11.00	3.81 %	14:12:41	50	10.90	2	803	10.70	10.90	1330	1	1	15	[+]
SEK	10.70 11.00	9.90 12.10	13:56:59 13:52:52 13:30:35 13:23:41	242 258 258 120	10.80 10.80 10.70 10.90	1 2 2 2	100 871 262 400	10.60 10.50 10.30 10.20	11.00 11.20 11.30 11.40	400 670 100 95	3 1 1 1
SELENAFM	21.90	0.46 %	14:33:37	138	22.00	2	503	21.90	22.00	347	4	1	17	[+]
SEL	21.90 22.00	19.75 24.00	14:33:37 14:16:10 13:31:41 12:11:19	12 173 25 127	22.00 22.00 21.90 21.90	1 2 1 3	150 350 300 853	21.80 21.60 21.50 21.30	22.30 22.40 22.50 22.70	759 333 50 94	5 1 1 1
SELVITA	72.50	1.26 %	14:46:03	8	72.40	2	1305	72.00	72.40	10	1	4	300	[+]
SLV	71.00 72.50	65.30 79.70	14:46:03 14:46:03 14:38:42 14:30:38	4 42 27 95	72.40 72.40 72.50 72.50	1 2 4 2	176 302 255 319	71.20 71.10 71.00 70.50	72.50 72.70 72.80 72.90	261 15 115 50	2 1 2 1
SERINUS	0.88	-4.56 %	14:51:01	1204	0.83	2	5865	0.83	0.84	7465	2	1,227	1,050	[+]
SEN	0.83 0.88	0.79 0.97	14:51:01 14:50:29 14:50:29 14:49:57	966 1900 250 1750	0.83 0.83 0.83 0.83	15 3 1 2	35062 51200 3050 3111	0.83 0.82 0.82 0.82	0.84 0.84 0.84 0.85	7682 1550 14840 2094	1 1 3 1
SFINKS	0.60	-0.34 %	14:26:55	1400	0.59	1	360	0.59	0.60	5100	1	115	69	[+]
SFS	0.58 0.62	0.54 0.66	14:23:33 13:28:55 13:28:55 13:19:44	100 4500 1907 900	0.59 0.59 0.59 0.60	2 1 2 2	1600 4420 6300 7064	0.59 0.58 0.58 0.58	0.60 0.61 0.61 0.61	11312 41778 8500 11151	3 6 2 4
SILVANO	7.44	0.00 %	12:46:06	100	7.44	1	35	7.20	7.48	442	1	0	1	[+]
SFG	7.44 7.44	6.70 8.18	11:58:52 09:00:00 13:47:29 13:47:29	40 110 20 300	7.44 7.44 7.16 7.22	1 1 1 1	680 50 37 221	7.16 6.90 6.60 6.10	7.50 7.90 7.98 9.24	802 900 76 195	1 1 1 1
SIMPLE	0.00	0.00 %	17:00:00	383	13.00	3	1270	13.00	13.50	1391	1	0	0	[+]
SME	0.00 0.00	11.70 14.30	16:36:53 11:12:51 09:00:00 09:00:00	2 10 2 146	13.40 13.60 13.60 13.60	1 1 1 1	300 122 120 151	12.50 12.10 12.00 10.60	13.60 13.70 13.80 13.90	748 178 317 120	2 1 2 1
SKARBIEC	44.20	-1.99 %	14:41:55	12	44.30	2	75	44.10	44.30	138	1	9	386	[+]
SKH	43.90 44.80	39.80 48.60	14:39:40 14:11:03 12:18:07 12:17:40	488 1000 190 200	44.30 44.30 44.50 44.50	3 2 3 1	78 125 240 64	44.00 43.90 43.60 43.50	44.40 44.80 44.90 45.00	387 93 113 157	2 1 3 1
SKOTAN	4.19	-3.10 %	14:50:07	1	4.06	2	1902	4.00	4.05	925	2	13	54	[+]
SKT	4.00 4.20	3.78 4.60	14:32:21 14:32:21 14:30:58 14:25:05	220 228 95 41	4.00 4.00 4.00 4.00	1 1 3 1	525 1000 1724 1914	3.98 3.96 3.93 3.92	4.08 4.10 4.11 4.14	1800 998 1825 322	1 1 1 1
SKYLINE	0.85	-2.30 %	14:10:47	50	0.85	1	2720	0.82	0.85	9035	2	10	8	[+]
SKL	0.82 0.85	0.76 0.94	13:31:29 09:57:19 09:57:19 09:57:19	280 9100 200 20	0.82 0.83 0.83 0.83	2 1 2 1	12252 2000 1100 1010	0.80 0.79 0.78 0.76	0.86 0.87 0.88 0.89	200 200 200 200	1 1 1 1
SNIEZKA	90.00	0.45 %	14:35:32	6	90.20	1	17	89.40	90.00	112	2	2	174	[+]
SKA	89.40 90.20	81.00 99.00	14:35:32 14:24:55 14:24:55 14:24:55	12 14 132 14	90.20 90.00 90.00 90.00	3 3 3 4	66 837 103 169	89.20 89.00 88.80 88.60	90.20 90.40 90.60 90.80	64 70 149 83	2 2 4 4
SOLAR	4.18	0.00 %	11:41:46	1	4.18	1	240	4.08	4.18	373	1	0	0	[+]
SOL	4.18 4.18	3.77 4.59	11:41:43 11:41:31 09:02:23 09:00:00	1 1 1 49	4.18 4.18 4.18 4.18	1 1 1 1	254 1800 316 250	4.07 4.06 4.05 4.02	4.20 4.21 4.22 4.24	1497 180 496 500	2 1 1 1
SONEL	11.00	1.38 %	14:19:50	17	11.05	6	1070	10.85	11.05	385	2	5	53	[+]
SON	10.85 11.15	9.90 12.10	13:30:20 12:22:40 12:10:31 12:10:31	20 20 200 190	10.90 11.15 10.90 11.00	3 4 4 2	2000 930 1426 1188	10.80 10.75 10.70 10.60	11.10 11.15 11.20 11.25	285 377 1933 299	2 4 6 1
SOPHARMA	8.60	-1.73 %	14:30:34	822	8.50	2	987	8.45	8.60	1673	1	4	36	[+]
SPH	8.50 8.60	7.75 9.45	14:30:34 13:01:07 13:01:07 11:49:19	26 974 26 974	8.50 8.50 8.50 8.50	1 3 4 3	165 2270 418 3384	8.35 8.30 8.20 8.15	8.65 8.75 8.90 8.95	100 500 187 190	1 1 1 1
STALEXP	3.54	0.28 %	14:50:34	6	3.53	1	1116	3.52	3.53	5428	4	105	369	[+]
STX	3.49 3.54	3.19 3.89	14:50:34 14:49:26 14:45:07 14:45:07	708 75 146 340	3.53 3.52 3.52 3.52	4 17 6 7	5100 45406 4668 5983	3.49 3.48 3.47 3.46	3.54 3.55 3.56 3.57	14068 23940 11131 4578	6 18 5 4
STALPROD	331.00	-0.75 %	14:36:18	30	330.00	1	1	330.00	330.50	25	2	2	511	[+]
STP	329.00 334.00	298.00 364.00	14:36:18 14:35:49 14:35:49 13:57:04	18 19 23 6	330.00 330.50 330.50 330.50	1 2 1 3	6 30 6 61	329.50 329.00 328.50 328.00	332.00 333.00 333.50 334.00	56 118 100 110	2 5 1 2
STALPROFI	11.55	0.00 %	14:30:46	683	11.50	1	400	11.45	11.50	971	2	10	111	[+]
STF	11.40 11.60	10.40 12.70	14:30:18 14:24:20 14:24:20 14:23:49	342 80 395 600	11.50 11.50 11.50 11.50	1 1 1 2	259 111 222 211	11.40 11.35 11.30 11.25	11.55 11.60 11.65 11.70	500 824 1758 523	1 4 7 2
STAPORKOW	4.70	0.00 %	14:50:23	127	4.54	1	19	4.54	4.70	415	1	1	6	[+]
ZUK	4.54 4.70	4.24 5.15	13:59:34 13:46:01 10:33:17 10:32:29	100 145 9 500	4.70 4.54 4.54 4.70	1 1 1 1	2000 200 230 1503	4.52 4.50 4.48 4.42	4.72 4.78 4.86 4.90	2000 1001 1400 1200	1 3 2 2
StarHedge	0.65	1.49 %	14:31:05	778	0.68	1	1000	0.66	0.70	500	1	8	5	[+]
SHG	0.65 0.68	0.59 0.72	13:49:09 13:47:08 13:47:08 11:35:49	757 3473 1700 1000	0.66 0.66 0.66 0.66	1 1 1 1	4770 2100 1133 2100	0.66 0.66 0.65 0.65	0.70 0.71 0.72 0.73	1085 2000 2424 2015	2 1 1 1
SUNEX	7.26	-0.55 %	14:46:35	170	7.22	1	933	7.22	7.30	695	1	28	202	[+]
SNX	7.00 7.36	6.54 7.98	14:46:35 14:46:35 14:46:35 14:46:35	230 60 500 894	7.20 7.20 7.20 7.20	1 2 10 1	650 679 4373 300	7.05 7.04 7.00 6.96	7.32 7.34 7.35 7.36	570 357 300 200	1 2 1 1
SUWARY	26.80	-2.99 %	10:28:35	255	26.00	1	60	26.00	26.60	255	1	1	14	[+]
SUW	26.00 26.80	24.20 29.40	10:28:35 09:23:48 09:00:00 09:00:00	245 30 5 5	26.00 26.80 26.80 26.80	1 2 2 2	22 543 750 850	25.80 25.60 25.00 24.60	26.80 27.00 27.40 27.60	2850 436 2500 237	6 3 1 3
SWISSMED	9.46	1.48 %	14:28:09	250	9.58	1	250	9.40	9.50	1165	1	17	165	[+]
SWD	9.24 9.58	8.52 10.40	14:26:10 14:26:10 14:26:10 14:26:10	14401 790 250 1000	9.58 9.56 9.50 9.50	1 1 1 2	51 820 50 200	9.24 9.22 9.20 9.10	9.60 9.66 9.90 9.98	1822 100 130 949	3 1 2 2
SYGNITY	11.30	-3.14 %	14:49:42	185	10.80	1	39	10.75	10.85	991	1	9	102	[+]
SGN	10.80 11.30	10.20 12.40	14:46:51 14:43:24 14:43:16 14:43:16	1000 2146 2000 125	10.80 10.80 10.80 10.85	2 1 1 3	178 200 150 721	10.65 10.60 10.50 10.30	10.90 10.95 11.00 11.05	814 125 101 200	1 1 1 2
SYNEKTIK	30.00	0.85 %	14:36:58	2	29.75	2	1502	29.50	29.75	96	1	4	106	[+]
SNT	29.50 30.20	27.00 33.00	14:36:03 14:35:42 14:33:35 14:32:58	350 50 4 102	29.55 29.55 29.75 29.55	1 2 1 1	44 120 260 15	29.20 29.00 28.90 28.85	29.80 29.90 30.00 30.10	94 850 399 167	2 2 3 1
TALANX	159.60	-0.25 %	09:00:00	6	159.60	1	1	159.60	169.00	10	1	0	1	[+]
TNX	159.60 159.60	143.70 175.50	13:35:29 13:35:29 13:33:06 13:33:06	28 30 3 25	160.00 160.00 155.00 155.00	1 2 1 1	11 58 4 1	135.30 135.00 133.00 132.10	184.90 185.00 189.00 200.00	8 179 20 10	1 1 1 1
TALEX	16.00	0.65 %	14:07:19	253	15.60	1	450	14.50	15.40	1000	1	1	16	[+]
TLX	15.30 16.00	14.40 17.60	13:10:05 12:30:48 10:23:11 09:06:51	480 160 135 2	15.40 15.30 15.30 16.00	2 1 1 1	124 156 120 174	13.70 10.80 10.70 9.70	15.60 15.70 16.00 16.10	1981 1500 2576 2000	2 1 2 1
TARCZYNSKI	35.00	0.00 %	11:46:31	28	35.00	2	21	34.60	34.80	50	1	0	1	[+]
TAR	35.00 35.00	31.60 38.40	11:13:36 10:45:18 10:41:19 14:31:37	100 70 30 50	35.00 34.80 34.80 35.00	1 1 1 1	44 40 35 16	34.40 33.00 32.40 31.40	35.00 35.40 36.00 37.00	1071 741 377 43	4 1 2 1
TATRY MOUNTAIN	0.00	0.00 %	09:00:00	76	150.00	1	1	148.00	151.00	18	1	0	0	[+]
TMR	0.00 0.00	135.00 165.00	13:28:55 13:28:55 09:00:00 16:12:10	7 39 2 16	150.00 150.00 150.00 150.00	1 2 2 4	10 15 60 156	147.00 146.00 145.00 144.00	152.00 153.00 159.00 160.00	79 25 20 40	1 1 1 1
TAURONPE	3.03	-2.71 %	14:50:45	1303	3.06	1	816	3.04	3.05	7012	1	4,988	15,375	[+]
TPE	3.01 3.16	2.73 3.33	14:50:43 14:50:43 14:50:43 14:50:43	1000 476 933 591	3.06 3.06 3.06 3.06	4 2 3 2	8871 2060 32493 120000	3.04 3.04 3.04 3.03	3.05 3.05 3.05 3.05	4436 12457 2000 7828	3 3 1 2
TBULL	25.00	0.40 %	14:42:25	50	25.00	1	100	24.55	25.00	261	1	4	105	[+]
TBL	24.90 25.95	22.50 27.50	14:38:16 14:38:16 14:38:16 14:38:16	52 200 30 10	24.90 24.90 24.90 24.90	2 2 2 1	248 231 105 80	24.50 24.45 24.40 24.30	25.30 25.45 25.55 25.70	320 295 119 125	1 1 1 1
TERMOREX	1.00	2.04 %	13:51:46	1000	1.00	3	4320	0.98	1.00	2307	2	2	2	[+]
TRR	1.00 1.00	0.90 1.10	09:10:29 09:10:27 09:10:26 09:10:23	10 10 10 10	1.00 1.00 1.00 1.00	2 1 1 1	9200 100 100 890	0.97 0.96 0.95 0.94	1.02 1.04 1.06 1.07	7420 200 1010 100	1 1 1 1
TESGAS	5.13	-0.20 %	14:33:45	190	5.07	1	108	5.06	5.11	100	1	3	13	[+]
TSG	5.07 5.13	4.62 5.64	11:25:05 11:25:05 11:12:25 11:12:25	950 100 200 116	5.07 5.07 5.08 5.08	2 3 1 4	585 1544 1398 4363	5.05 5.04 5.03 5.02	5.12 5.13 5.14 5.15	200 2053 1 1198	1 3 1 7
TIM	25.80	-1.55 %	14:50:32	194	25.40	4	1017	25.40	25.45	114	1	18	466	[+]
TIM	25.20 25.80	23.25 28.35	14:46:07 14:46:07 14:46:07 14:29:48	65 34 109 172	25.45 25.45 25.45 25.45	1 2 3 2	103 950 350 350	25.30 25.25 25.20 25.15	25.50 25.55 25.60 25.70	1953 200 74 100	1 1 1 1
TORPOL	12.62	-1.45 %	14:47:14	100	12.20	2	586	12.16	12.28	131	1	23	282	[+]
TOR	12.20 12.62	11.36 13.88	14:38:41 14:36:26 14:34:47 14:34:37	150 200 180 490	12.20 12.20 12.20 12.20	2 6 9 3	772 1380 4361 630	12.14 12.12 12.10 12.06	12.38 12.40 12.42 12.44	490 1536 711 500	1 2 2 1
TOWERINV	21.00	0.00 %	13:24:55	400	20.40	1	400	19.80	20.60	1468	2	1	21	[+]
TOW	20.40 21.00	18.90 23.00	12:44:09 12:33:24 11:04:35 10:20:58	300 150 32 130	20.40 20.40 20.40 20.40	1 2 1 1	102 153 80 500	19.00 18.80 18.20 18.10	21.20 21.60 21.80 22.00	200 100 220 985	1 1 2 1
TOYA	8.42	0.36 %	14:50:56	130	8.40	2	1009	8.40	8.49	646	1	239	2,047	[+]
TOA	8.30 8.70	7.58 9.26	14:50:42 14:48:59 14:47:59 14:47:51	100 400 200 350	8.39 8.41 8.30 8.30	2 1 1 1	2000 595 3131 3000	8.37 8.35 8.32 8.31	8.50 8.51 8.54 8.55	452 400 2577 600	1 1 2 2
TRAKCJA	3.00	-3.01 %	14:46:48	200	2.90	1	500	2.90	2.91	1072	1	446	1,326	[+]
TRK	2.87 3.05	2.70 3.29	14:45:19 14:44:49 14:44:49 14:44:04	2000 200 300 500	2.88 2.88 2.88 2.88	2 4 1 2	1900 729 500 529	2.89 2.88 2.88 2.87	2.92 2.92 2.94 2.94	4712 640 1222 1275	1 1 1 2
TRANSPOL	3.45	0.00 %	14:39:13	622	3.41	2	1093	3.40	3.41	74	1	10	34	[+]
TRN	3.41 3.47	3.11 3.79	14:39:13 14:21:03 14:21:03 13:43:16	778 191 109 482	3.41 3.45 3.45 3.45	2 2 1 1	1130 3968 129 2000	3.38 3.37 3.36 3.35	3.45 3.47 3.48 3.49	370 1 3374 365	1 1 2 1
TRITON	3.90	-4.65 %	10:00:53	1	3.90	2	5502	3.90	4.03	1960	1	2	6	[+]
TRI	3.90 3.90	3.51 4.29	10:00:52 10:00:51 10:00:51 10:00:50	1 1 1 1	3.90 3.90 3.90 3.90	2 2 1 1	4050 432 3000 202	3.84 3.61 3.60 3.14	4.08 4.10 4.28 4.30	627 1500 500 140	2 2 1 1
TSGAMES	493.00	0.65 %	14:46:18	20	496.20	2	79	496.60	497.20	16	2	7	3,272	[+]
TEN	493.00 500.00	443.80 542.00	14:46:18 14:44:55 14:44:55 14:42:51	7 1 4 4	496.20 496.20 496.20 496.20	4 4 4 2	71 25 126 39	496.40 496.20 496.00 495.60	497.40 498.00 498.20 498.80	17 29 32 47	1 2 3 1
ULMA	66.00	-0.75 %	12:22:12	115	66.50	1	25	66.50	67.00	88	1	1	61	[+]
ULM	64.00 66.50	59.50 72.50	12:21:19 11:38:29 11:10:21 11:10:21	1 30 25 123	65.00 65.00 65.00 65.50	1 1 3 6	15 120 129 202	66.00 65.50 65.00 64.00	67.50 68.00 68.50 69.00	110 524 365 200	2 2 2 1
ULTGAMES	28.60	0.52 %	14:48:24	24	28.85	1	142	28.65	28.85	1076	3	8	231	[+]
ULG	28.35 29.15	25.75 31.45	14:48:24 14:37:19 14:23:37 13:58:00	20 112 80 60	28.80 28.70 28.80 28.80	2 2 2 1	550 343 125 36	28.60 28.55 28.50 28.35	28.95 29.00 29.10 29.15	164 440 30 780	1 3 1 2
UNIBEP	11.15	0.90 %	14:49:42	55	11.20	2	6505	11.20	11.25	100	1	3	34	[+]
UNI	11.10 11.20	10.05 12.25	14:40:44 14:17:59 14:17:59 14:17:59	1000 920 680 40	11.20 11.20 11.20 11.15	1 1 2 2	500 682 710 31	11.10 11.00 10.95 10.90	11.30 11.35 11.40 11.45	449 125 550 1010	1 1 1 3
UNICREDIT	39.03	2.83 %	09:00:00	4	39.03	1	2500	38.88	39.02	22	1	0	0	[+]
UCG	39.03 39.03	35.12 42.92	15:35:40 09:36:10 09:05:31 09:03:44	1 70 155 50	38.50 38.50 38.20 35.50	1 1 1 1	100 30 6 90	38.30 36.10 36.00 35.84	39.35 39.69 40.00 40.50	2500 45 200 150	1 1 1 1
UNIMA	3.33	-0.89 %	09:49:13	10	3.33	5	110	3.26	3.32	120	3	0	0	[+]
U2K	3.33 3.33	3.00 3.66	09:49:09 09:49:06 09:49:03 09:49:01	10 10 10 10	3.33 3.33 3.33 3.33	3 3 5 4	45 110 2400 410	3.22 3.20 3.18 3.10	3.33 3.34 3.40 3.45	4754 200 2466 100	6 1 1 2
UNIMOT	47.40	-1.27 %	14:50:03	13	46.75	1	48	46.85	46.95	60	1	10	465	[+]
UNT	46.35 47.65	42.70 52.10	14:44:45 14:44:45 14:26:54 14:26:54	24 1 31 19	47.00 46.95 46.35 46.50	1 1 2 2	100 40 118 125	46.55 46.50 46.45 46.40	47.25 47.30 47.35 47.40	119 1105 88 220	2 3 1 1
URSUS	1.02	-0.40 %	14:48:51	10372	1.00	1	1528	1.00	1.00	2906	2	83	83	[+]
URS	0.99 1.02	0.92 1.12	14:48:51 14:19:48 14:19:48 14:04:09	368 910 90 10	1.00 1.00 1.00 1.00	7 1 1 1	16519 8500 7701 3000	0.99 0.98 0.97 0.97	1.01 1.01 1.01 1.02	10540 3113 580 999	2 2 1 1
VENTUREIN	2.75	-1.81 %	13:18:08	1000	2.71	1	970	2.71	2.79	2690	1	1	4	[+]
VTI	2.70 2.80	2.48 3.02	13:11:06 10:27:45 09:31:12 09:15:05	70 2 144 218	2.80 2.80 2.76 2.75	1 3 1 1	745 3630 2800 800	2.69 2.66 2.65 2.52	2.87 2.90 2.95 2.98	500 365 75 3834	1 1 1 1
VIGOSYS	800.00	-3.75 %	14:37:48	11	770.00	3	11	768.00	770.00	2	1	1	803	[+]
VGO	762.00 800.00	720.00 880.00	14:37:48 14:37:48 14:37:48 14:37:48	15 2 3 50	770.00 770.00 770.00 770.00	4 1 4 2	11 50 10 48	766.00 764.00 762.00 760.00	780.00 786.00 788.00 790.00	19 31 30 66	1 2 2 4
VINDEXUS	5.76	-2.41 %	14:14:24	40	5.66	1	171	5.66	5.72	261	1	2	13	[+]
VIN	5.66 5.76	5.20 6.32	14:12:07 14:06:35 14:06:35 13:44:50	738 39 261 222	5.66 5.66 5.66 5.74	2 1 1 1	900 500 1400 500	5.64 5.62 5.60 5.54	5.80 5.98 6.00 6.10	1314 818 1200 1500	1 1 2 1
VISTAL	3.91	-2.80 %	14:33:26	251	3.82	1	247	3.82	3.90	389	1	15	58	[+]
VTL	3.82 4.03	3.52 4.30	14:33:26 14:24:30 14:24:21 13:41:57	349 1 12 100	3.83 3.83 3.95 3.99	2 3 1 1	3492 3046 1000 300	3.81 3.80 3.77 3.76	3.95 3.96 3.99 4.00	188 350 1990 3249	1 1 1 5
VIVID	1.56	-1.15 %	13:02:32	1700	1.55	2	3144	1.55	1.56	11766	3	18	29	[+]
VVD	1.55 1.60	1.40 1.72	13:02:32 13:02:32 12:24:44 11:49:56	1000 110 1000 1967	1.55 1.55 1.56 1.56	2 1 2 1	2000 1350 1350 610	1.55 1.54 1.51 1.51	1.57 1.60 1.60 1.60	412 1043 500 2217	1 1 1 3
VOTUM	18.00	-0.56 %	14:49:45	450	17.90	1	42	17.90	18.00	191	2	13	225	[+]
VOT	17.78 18.08	16.20 19.80	14:49:28 14:43:44 14:42:27 13:19:48	41 66 95 6	17.88 17.88 17.88 17.80	1 1 5 1	80 200 382 98	17.84 17.82 17.80 17.78	18.02 18.06 18.08 18.10	200 142 37 280	1 1 1 2
VOXEL	45.90	-1.53 %	14:49:31	100	45.00	2	97	44.80	45.00	719	7	9	401	[+]
VOX	45.00 46.00	41.40 50.40	14:44:48 14:44:48 14:44:48 14:44:48	30 221 30 58	45.00 45.00 45.10 45.10	2 1 2 2	68 50 300 250	44.60 44.50 44.20 44.10	45.20 45.30 45.40 45.50	100 230 500 1700	1 3 1 3
VRGSA	2.97	3.22 %	14:48:55	356	3.05	2	2673	3.03	3.04	1430	2	131	396	[+]
VRG	2.97 3.10	2.67 3.27	14:48:55 14:48:55 14:48:55 14:23:35	114 530 1000 265	3.05 3.04 3.04 3.05	1 2 4 3	2389 7000 7180 8800	3.02 3.02 3.02 3.01	3.04 3.05 3.06 3.06	4304 10626 1000 7000	1 4 1 3
WARIMPEX	4.78	-9.82 %	12:06:20	93	4.50	1	5000	4.95	5.14	5000	1	0	2	[+]
WXF	4.50 4.78	4.31 5.24	12:06:20 12:04:37 10:11:52 10:11:52	300 7 701 260	4.50 4.78 4.99 5.00	1 1 4 1	370 2214 778 15	4.60 4.51 4.50 4.20	5.16 5.30 5.40 5.46	318 315 303 1000	1 1 1 1
WASKO	1.88	-1.86 %	14:32:09	100	1.85	3	2550	1.79	1.85	1576	1	36	65	[+]
WAS	1.81 1.88	1.70 2.06	14:30:38 14:30:10 14:30:10 14:30:10	1937 3063 937 863	1.81 1.81 1.81 1.81	1 1 1 1	1800 4270 900 337	1.77 1.77 1.76 1.76	1.86 1.86 1.87 1.88	5206 888 8699 1000	3 1 3 1
WAWEL	612.00	-1.29 %	14:29:02	1	612.00	3	4	612.00	616.00	1	1	0	52	[+]
WWL	610.00 620.00	552.00 672.00	14:29:02 14:29:02 14:29:02 14:27:18	2 3 2 1	612.00 614.00 616.00 618.00	9 2 1 3	31 13 1 18	610.00 608.00 606.00 604.00	618.00 620.00 622.00 624.00	6 50 39 36	1 9 2 2
WIELTON	9.35	1.65 %	14:47:55	6	9.25	4	2021	9.20	9.25	72	1	22	205	[+]
WLT	9.20 9.35	8.42 10.28	14:34:13 14:34:13 14:34:13 14:34:13	108 216 900 26	9.20 9.20 9.20 9.20	2 6 1 4	640 1613 2500 339	9.19 9.15 9.12 9.10	9.26 9.27 9.28 9.29	186 26 519 220	1 1 2 1
WIKANA	4.04	1.49 %	13:16:25	100	4.10	1	581	4.10	4.12	1900	1	1	4	[+]
WIK	4.04 4.10	3.64 4.44	12:28:07 11:40:56 09:42:59 09:42:59	380 364 8 2	4.10 4.10 4.10 4.04	2 1 1 1	5950 198 500 225	3.94 3.78 3.70 3.38	4.20 4.22 4.24 4.26	1705 650 1000 1400	2 1 1 1
WIRTUALNA	100.00	-0.20 %	13:48:11	31	99.80	2	12	99.80	100.00	410	3	5	462	[+]
WPL	99.20 101.00	90.00 110.00	13:43:25 13:43:25 13:29:34 13:29:34	13 13 6 7	99.80 99.80 99.90 99.90	1 1 1 1	36 10 25 60	99.60 99.50 99.40 99.30	100.40 101.00 101.40 101.60	305 50 419 500	2 1 3 1
WITTCHEN	10.75	0.00 %	14:44:25	31	10.75	1	1258	10.75	10.80	226	1	5	54	[+]
WTN	10.60 10.75	9.68 11.80	14:38:12 14:24:25 14:16:42 14:11:53	400 100 176 332	10.75 10.75 10.75 10.75	2 2 3 3	1693 1026 1530 1054	10.55 10.50 10.30 10.25	10.90 10.95 11.00 11.05	250 766 400 1179	1 2 2 2
WOJAS	4.94	-2.24 %	14:24:18	500	4.80	1	19	4.75	4.90	795	2	7	33	[+]
WOJ	4.77 4.97	4.45 5.42	12:05:30 12:04:30 12:04:19 12:03:56	18 2 16 100	4.83 4.90 4.90 4.80	1 1 1 2	246 1596 272 780	4.71 4.70 4.63 4.54	4.93 4.95 4.97 4.98	1626 3906 593 30	2 1 1 1
WORKSERV	1.44	0.14 %	13:29:00	2200	1.44	3	219586	1.44	1.44	30968	12	140	202	[+]
WSE	1.44 1.44	1.30 1.58	13:19:37 13:05:13 13:01:48 13:01:48	9735 10000 33232 1390	1.44 1.44 1.44 1.44	7 7 4 2	234915 205857 63200 5000	1.44 1.43 1.43 1.43	1.44 1.44 1.45 1.45	3000 6000 54000 154311	1 1 2 3
XTB	18.60	-1.13 %	14:48:54	500	18.39	2	150	18.35	18.38	706	2	500	9,304	[+]
XTB	18.00 19.00	16.74 20.46	14:48:34 14:48:09 14:48:09 14:48:09	55 93 30 108	18.40 18.40 18.40 18.39	1 2 2 3	500 1000 700 1588	18.33 18.32 18.31 18.30	18.40 18.41 18.42 18.43	1116 474 650 2721	1 1 2 2
ZAMET	0.85	-0.93 %	12:48:58	1900	0.85	1	1500	0.84	0.85	4750	3	2	2	[+]
ZMT	0.85 0.85	0.77 0.93	17:00:00 16:36:27 16:36:27 16:36:27	10 4400 1600 5000	0.86 0.85 0.85 0.85	4 1 1 4	6180 2760 2000 12100	0.84 0.84 0.83 0.83	0.86 0.86 0.87 0.87	9588 8000 2014 1830	2 1 1 1
ZEPAK	10.75	-2.33 %	14:42:17	41	10.50	1	159	10.50	10.60	612	2	7	70	[+]
ZEP	10.50 10.75	9.68 11.80	14:38:46 14:38:46 14:38:46 14:38:46	1000 232 600 242	10.50 10.50 10.50 10.50	1 3 2 2	114 379 545 300	10.45 10.40 10.25 10.20	10.70 10.75 10.80 10.85	438 324 228 786	3 2 2 2
ZPUE	237.00	-2.16 %	12:37:46	9	226.00	1	1	228.00	231.00	76	1	0	10	[+]
PUE	226.00 237.00	214.00 260.00	12:29:29 12:29:29 12:14:16 12:10:51	10 8 10 5	231.00 231.00 232.00 233.00	1 1 1 1	6 34 10 99	226.00 223.00 220.00 214.00	233.00 234.00 236.00 237.00	26 50 4 9	1 2 1 1
ZREMB	1.31	0.76 %	11:33:57	10	1.33	1	2000	1.28	1.32	1800	1	4	6	[+]
ZRE	1.27 1.33	1.18 1.44	11:22:23 11:19:15 11:19:15 11:15:08	921 35 650 500	1.27 1.28 1.28 1.28	1 3 2 2	3400 3179 4659 6200	1.27 1.27 1.25 1.24	1.32 1.33 1.34 1.34	4833 240 998 2067	4 1 1 2
ZUE	4.73	-0.42 %	14:41:49	98	4.72	1	200	4.67	4.73	269	1	1	2	[+]
ZUE	4.62 4.73	4.26 5.20	10:53:23 09:46:54 09:40:03 09:01:49	2 100 300 2	4.72 4.62 4.62 4.73	1 1 3 1	170 500 468 292	4.65 4.64 4.62 4.60	4.74 4.75 4.89 4.90	1720 635 1028 718	1 1 1 2
ZYWIEC	489.00	0.20 %	14:26:03	3	490.00	4	21	488.00	489.00	5	1	0	17	[+]
ZWC	489.00 490.00	441.00 536.00	14:10:56 14:10:56 13:56:37 13:55:00	1 4 2 6	489.00 489.00 489.00 489.00	1 4 4 5	3 139 24 78	486.00 485.00 484.00 483.00	490.00 492.00 494.00 495.00	1028 57 80 3	6 2 1 1

GPW	Świat	Waluty

Forum
» Wskaźniki - prośba o podpowiedź [6]
» INFRA [1]INFRA
» Spadło dość pytanie czy warto wchodzić [1]NGGAMES
» prośba o dodanie spółki Duality SA (DUA) [0]CZTOREBKA
» prosba o dodanie [65]ETFSP500
» Pracowniczy program zakupu akcji [0]
» Czy warto już kupować ? [2]MERCATOR
» Portfel - Techniczne [4]
» Boruta --> HUB.TECH [9]Hub.Tech
» Co powiecie o ASBISIE? [5]ASBIS

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