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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4400	17:00	15	2.43	0.41 %	1755	2.4100	2.4400	805	7	17	[+]
06N	2.41 2.44	2.1900 2.6700	15:48 15:48 15:48 15:48	2245 90 20 77	2,4100 2,4100 2,4100 2,4200	6 2 6 5	2131 342 563 1079	2.4000 2.3900 2.3800 2.3700	2.4500 2.4600 2.4700 2.4800	1430 3676 40 20	3 2 3 1
11B	176,0000	17:04	12	170.00	2.33 %	207	175.9000	176.0000	259	39	6 662	[+]
11B	165.30 178.10	153.0000 187.0000	17:04 17:04 17:01 17:01	19 106 10 7	176,0000 176,0000 176,0000 176,0000	2 1 2 1	11 39 27 10	175.5000 175.3000 175.1000 175.0000	176.7000 177.0000 177.6000 178.0000	292 161 34 325	1 3 1 9
3RGAMES	0,6920	16:24	1002	0.70	0.29 %	2800	0.6720	0.6920	470	20	14	[+]
3RG	0.67 0.70	0.6300 0.7660	16:24 15:52 15:52 14:38	998 2 20 13	0,6900 0,6900 0,6740 0,6700	2 1 3 3	13536 1000 4050 61000	0.6700 0.6620 0.6600 0.6500	0.6960 0.6980 0.7000 0.7040	2915 5279 4236 250	1 1 2 1
4MASS	4,3050	17:00	240	4.35	-0.58 %	1111	4.3000	4.3050	384	3	13	[+]
4MS	4.30 4.35	3.9150 4.7750	17:00 16:38 16:38 16:37	375 100 99 1	4,3050 4,3400 4,3400 4,3400	1 1 2 2	100 57 885 1155	4.2800 4.2750 4.2600 4.2500	4.3500 4.3600 4.3800 4.3900	34933 1680 1990 500	3 1 1 1
ABPL	122,8000	17:01	23	120.80	2.50 %	67	122.0000	122.8000	67	9	1 144	[+]
ABE	119.20 123.40	108.8000 132.8000	17:01 17:00 17:00 17:00	2 5 31 5	122,8000 122,8000 122,8000 122,8000	2 2 1 3	55 65 58 253	121.8000 121.6000 121.4000 121.2000	123.0000 123.2000 123.4000 123.6000	176 10 283 1206	4 1 4 1
ACAUTOGAZ	21,8000	14:30	100	21.90	-0.46 %	240	21.7000	21.9000	96	0	5	[+]
ACG	21.70 21.90	19.7500 24.0000	12:32 11:56 11:56 11:30	2 1 19 1	21,9000 21,9000 21,9000 21,7000	5 4 1 3	396 1011 5 200	21.6000 21.5000 21.4000 21.2000	22.0000 22.1000 22.2000 22.3000	456 65 58 271	4 2 1 1
ACTION	28,5500	17:04	84	28.20	1.06 %	112	28.5500	28.6000	20	8	240	[+]
ACT	28.20 28.60	25.4000 31.0000	17:00 17:00 16:36 16:27	167 1 70 29	28,5500 28,5500 28,5500 28,5500	1 1 3 2	5 5 405 5	28.5000 28.4500 28.4000 28.3500	28.6500 28.7000 28.7500 28.8000	20 21 90 220	4 5 4 2
ADIUVO	0,5960	16:49	1	0.58	4.56 %	244	0.5780	0.5960	4704	7	4	[+]
ADV	0.55 0.60	0.5220 0.6340	13:40 13:32 13:27 13:26	4 4000 46 15	0,5780 0,5780 0,5780 0,5780	1 1 1 2	1716 1282 3000 4753	0.5760 0.5740 0.5520 0.5500	0.5980 0.6180 0.6200 0.6260	3460 3375 20041 2592	3 1 4 2
AGORA	8,7600	17:00	6	8.90	-2.23 %	6449	8.7600	8.8600	501	14	119	[+]
AGO	8.70 8.92	8.0200 9.7800	16:48 16:38 15:57 15:57	545 1 67 167	8,7600 8,8600 8,8000 8,8000	1 6 1 1	250 685 382 200	8.7200 8.7000 8.6800 8.6400	8.8800 8.9000 8.9200 8.9400	200 2 146 312	1 1 2 3
AGROTON	5,0000	16:35	36	4.82	2.15 %	131	4.9200	5.0000	164	4	17	[+]
AGT	4.82 5.00	4.3400 5.3000	15:29 15:05 14:48 14:48	757 204 2 2	4,9800 4,9800 4,9750 4,9750	1 1 2 1	8 12 22 10	4.9000 4.8800 4.8600 4.8500	5.0200 5.0300 5.0400 5.0600	200 12 201 200	1 1 1 1
AIGAMES	0,8240	16:16	2	0.84	-0.96 %	198	0.8020	0.8220	100	3	2	[+]
ALG	0.80 0.84	0.7540 0.9180	16:01 12:34 12:24 12:24	2 5 1 90	0,8020 0,8260 0,8280 0,8200	2 1 1 1	2113 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8240 0.8300 0.8360 0.8380	2228 915 3517 7592	1 4 1 2
AILLERON	17,5200	16:48	68	17.42	-1.90 %	3	17.3600	17.5200	11	2	42	[+]
ALL	17.06 17.78	15.6800 19.1600	16:48 15:37 14:40 13:07	11 10 5 14	17,5200 17,5200 17,5400 17,5400	1 1 1 1	600 17 2 173	17.2800 17.2600 17.2400 17.2200	17.5400 17.5600 17.6800 17.7800	97 164 1 323	1 1 1 1
AIRWAY	0,3130	16:48	56	0.30	3.47 %	3000	0.3050	0.3110	3617	159	48	[+]
AWM	0.29 0.31	0.2720 0.3320	16:48 16:47 16:46 16:45	3944 1264 300 3541	0,3130 0,3100 0,3100 0,3095	1 1 1 1	400 500 700 770	0.3010 0.2995 0.2955 0.2950	0.3125 0.3130 0.3135 0.3170	7130 34244 4465 30000	4 2 1 1
ALIOR	125,5000	17:03	74	127.05	-1.03 %	263	125.4500	125.5000	132	111	13 980	[+]
ALR	124.55 127.15	114.3500 139.7500	17:03 17:00 17:00 17:00	426 14 14 11	125,5000 125,5000 125,5000 125,5000	2 2 2 3	149 14 2 13	125.4000 125.3500 125.3000 125.2500	125.5500 125.7000 125.8000 125.8500	198 363 488 2533	1 1 5 1
ALLEGRO	29,8750	17:04	66	30.25	-1.55 %	765	PKC	29.8800	910	5 003	150 390	[+]
ALE	29.85 30.27	27.2250 33.2750	17:04 17:02 17:02 17:01	100 100 68 10	29,8750 29,8750 29,8750 29,8750	1 3 1 2	34 2492 68 101	29.8750 29.8700 29.8650 29.8600	29.8850 29.8950 29.9000 29.9050	25448 13484 30289 2271	2 2 2 2
ALTA	1,6650	16:37	198	1.67	-0.30 %	2	1.6000	1.6650	338	1	1	[+]
AAT	1.59 1.67	1.5000 1.8300	16:37 16:37 13:52 13:52	1 1 124 1	1,6400 1,6400 1,5900 1,5900	1 2 2 1	1000 2976 1612 4988	1.5950 1.5900 1.5850 1.5800	1.6700 1.6800 1.6900 1.7000	4368 4465 1481 13068	2 1 2 3
ALTUSTFI	2,7200	14:47	9	2.67	-0.37 %	5	2.6900	2.7200	2241	0	1	[+]
ALI	2.67 2.72	2.4100 2.9300	14:47 12:45 12:35 12:35	1 85 1 1	2,7100 2,7200 2,7200 2,7100	1 1 4 2	5 6700 6509 505	2.6800 2.6600 2.6500 2.6400	2.7300 2.7400 2.7600 2.7700	1500 500 2 491	1 1 2 1
AMBRA	19,2600	17:00	80	19.70	-1.83 %	131	19.2600	19.4000	55	9	175	[+]
AMB	19.14 20.00	17.7400 21.6500	17:00 17:00 16:45 16:44	108 5 1 1	19,2600 19,2600 19,2600 19,2600	2 4 1 2	60 360 256 125	19.1800 19.1600 19.1400 19.1200	19.4200 19.4600 19.4800 19.5000	11 2 10 149	1 1 1 1
AMICA	53,0000	17:00	4	53.20	-0.38 %	611	52.5000	53.0000	638	7	355	[+]
AMC	52.50 53.50	47.9000 58.5000	17:00 17:00 16:39 16:34	2 6 19 4	53,0000 53,0000 52,5000 52,6000	4 1 5 5	303 50 247 963	52.4000 52.3000 52.2000 52.1000	53.1000 53.4000 53.6000 53.7000	2 30 162 30	1 1 2 1
AMREST	11,7000	17:01	2000	11.60	-0.17 %	4219	11.7000	11.7400	1626	209	2 454	[+]
EAT	11.52 11.80	10.4400 12.7600	17:00 17:00 17:00 17:00	345 92 83 18	11,7000 11,7000 11,7000 11,7000	1 1 2 2	2000 531 1876 522	11.6200 11.6000 11.5600 11.5400	11.7600 11.7800 11.8000 11.8800	7 105 1500 90	2 2 1 2
ANSWEAR	17,5000	17:00	300	18.00	-2.67 %	443	17.5000	17.5400	463	43	752	[+]
ANR	16.92 18.00	16.2000 19.8000	17:00 17:00 17:00 17:00	150 62 58 6	17,5000 17,5000 17,5000 17,5000	3 3 2 1	335 511 1500 267	17.4600 17.4000 17.3800 17.3600	17.5600 17.5800 17.6000 17.6200	465 244 48 267	3 1 1 1
APATOR	25,5000	17:00	53	25.50	2.00 %	8	25.2000	25.5000	836	8	210	[+]
APT	25.00 25.50	22.9500 28.0500	17:00 17:00 17:00 17:00	250 380 78 52	25,5000 25,5000 25,5000 25,5000	3 3 5 1	314 159 855 80	25.1000 25.0500 25.0000 24.9500	25.5500 25.7000 25.7500 25.8000	55 462 51 39	1 2 2 1
APLISENS	17,7000	17:00	2	17.50	0.57 %	450	17.6000	17.7000	106	1	21	[+]
APN	17.50 17.70	15.7500 19.2500	16:13 14:12 10:43 10:39	2 10 80 169	17,7000 17,7000 17,7000 17,6500	1 1 1 2	412 204 400 801	17.5500 17.5000 17.4500 17.4000	17.7500 17.9000 18.0000 18.1500	535 10 991 218	3 1 1 3
APSENERGY	3,0200	17:00	241	3.07	-4.43 %	1259	3.0200	3.1100	1025	101	313	[+]
APE	3.01 3.15	2.7700 3.3700	17:00 17:00 17:00 17:00	20 250 50 50	3,0200 3,0200 3,0200 3,0200	1 3 2 2	1000 2163 871 221	3.0100 3.0000 2.9900 2.9800	3.1200 3.1300 3.1600 3.1700	1462 380 21 5298	1 1 2 4
ARCHICOM	52,2000	16:47	1	51.00	3.98 %	30	51.4000	53.4000	50	5	245	[+]
ARH	50.40 52.80	45.9000 56.0000	16:47 16:47 16:29 16:29	5 40 60 57	52,2000 52,2000 51,0000 51,2000	1 3 2 2	200 450 525 194	51.2000 51.0000 50.6000 50.4000	53.6000 53.8000 54.0000 54.6000	30 395 141 90	1 3 3 2
ARCTIC	7,9600	17:00	31	8.34	-3.63 %	265	7.9600	7.9700	420	25	205	[+]
ATC	7.96 8.34	7.5100 9.1700	17:00 17:00 17:00 17:00	104 2 94 152	7,9600 7,9600 7,9600 7,9600	2 1 2 1	195 200 180 20	7.9500 7.9400 7.9200 7.9100	7.9900 8.0100 8.0600 8.1000	1348 2699 4446 2566	1 1 1 1
ARLEN	31,0000	16:44	5	31.00	0.00 %	195	31.0000	31.4000	199	2	78	[+]
ARL	31.00 31.80	27.9000 34.1000	16:44 16:29 16:23 16:23	265 1 19 25	31,0000 31,0000 31,0000 31,0000	1 2 1 1	15 1001 50 1	30.9500 30.9000 30.8000 30.6500	31.5000 31.8000 31.8500 31.9000	356 369 41 84	1 5 1 1
ARTIFEX	21,0500	17:00	164	20.75	1.94 %	317	20.8000	21.0500	151	10	220	[+]
ART	20.75 21.75	18.6800 22.8000	17:00 17:00 16:41 16:27	50 150 1 1	21,0500 21,0500 21,0500 20,8000	2 4 2 1	511 220 45 55	20.6500 20.6000 20.5500 20.5000	21.1000 21.2000 21.3000 21.3500	255 584 350 500	2 1 1 1
ASBIS	65,0000	17:02	1000	60.35	9.24 %	20	64.9000	65.0000	4330	671	43 238	[+]
ASB	60.35 65.70	54.3500 66.3500	17:00 17:00 17:00 17:00	34 966 4034 682	65,0000 65,0000 65,0000 65,0000	1 1 1 1	30 30 1 70	64.8500 64.8000 64.7500 64.6000	65.0500 65.1000 65.1500 65.2000	2 486 3009 741	2 2 4 4
ASMGROUP	0,2520	17:00	25	0.25	-1.56 %	795	0.2510	0.2520	25	452	114	[+]
ASM	0.25 0.26	0.2260 0.2760	16:31 16:19 16:18 16:18	7392 9513 6682 718	0,2530 0,2510 0,2510 0,2520	4 2 3 1	50733 4735 13740 30000	0.2500 0.2490 0.2480 0.2470	0.2540 0.2560 0.2570 0.2580	1429 6971 8985 41014	2 2 4 4
ASSECOBS	77,8000	17:01	7	75.00	0.78 %	21	76.8000	77.8000	22	20	1 535	[+]
ABS	74.00 78.40	67.6000 82.4000	17:00 16:35 16:28 16:19	1 1 1 1	77,8000 76,8000 78,4000 76,8000	1 2 1 2	20 50 20 160	76.6000 76.4000 76.2000 76.0000	78.0000 78.4000 78.6000 78.8000	25 10 43 20	1 1 2 3
ASSECOPOL	193,4000	17:04	7	192.50	0.94 %	30	PKC	193.4000	9560	241	46 666	[+]
ACP	190.95 195.50	173.2500 211.7000	17:04 17:04 17:03 17:01	180 44 18 218	193,4000 193,4000 193,4000 193,4000	4 1 1 2	251 1294 1294 4752	193.0000 192.9000 192.6000 192.5500	193.4500 193.5000 193.6000 193.6500	124 53 57 1394	2 2 2 2
ASSECOSEE	60,4000	17:00	13	60.80	0.00 %	56	59.7000	60.4000	17	6	345	[+]
ASE	59.70 60.90	54.8000 66.8000	17:00 17:00 17:00 17:00	20 30 15 4	60,4000 60,4000 60,4000 60,4000	10 8 3 3	181 252 102 112	59.6000 59.5000 59.4000 59.3000	60.5000 60.6000 60.7000 61.1000	20 40 80 50	1 2 3 1
ASTARTA	47,5000	17:03	57	47.50	0.00 %	488	47.5000	47.5500	5	2	105	[+]
AST	47.00 47.65	42.7500 52.2000	17:03 17:03 17:03 17:00	277 200 11 1	47,5000 47,5000 47,5000 47,5000	2 2 1 2	82 331 117 611	47.0500 47.0000 46.9000 46.8500	47.6000 47.7000 47.7500 47.8000	446 237 101 120	2 2 2 1
ATAL	60,4000	17:00	50	60.00	0.67 %	838	60.4000	60.5000	238	4	250	[+]
1AT	58.90 60.40	54.0000 66.0000	17:00 17:00 17:00 17:00	100 73 13 5	60,4000 60,4000 60,4000 60,4000	1 1 2 3	1 144 101 205	60.1000 59.1000 59.0000 58.9000	60.6000 60.8000 60.9000 61.0000	60 1 27 815	2 1 2 5
ATENDE	3,4800	16:42	86	3.50	-0.57 %	1440	3.4700	3.4800	4328	17	59	[+]
ATD	3.45 3.50	3.1500 3.8500	16:40 16:38 16:31 16:26	100 172 1000 5	3,4800 3,4800 3,4700 3,4800	2 1 1 1	5896 2026 1000 5	3.4500 3.4400 3.4200 3.3800	3.4900 3.5000 3.5200 3.5300	3946 23139 750 1721	2 3 1 1
ATLANTAPL	18,6000	16:24	10	18.50	0.54 %	424	18.2000	18.6000	408	0	7	[+]
ATP	18.20 18.60	16.6500 20.3000	14:20 12:21 11:18 10:51	2 10 13 47	18,6000 18,2000 18,2000 18,2000	1 3 1 1	1 590 870 75	18.1500 18.0000 17.8000 17.7000	18.6500 19.0500 19.1000 19.3000	1 145 1 1	1 2 1 1
ATMGRUPA	3,9700	16:40	50	3.97	0.00 %	29	3.9600	3.9700	18419	7	26	[+]
ATG	3.94 3.97	3.5800 4.3600	16:16 16:09 16:00 15:23	476 44 56 4	3,9600 3,9600 3,9600 3,9700	1 1 2 5	500 1000 2043 1914	3.9300 3.9200 3.9100 3.9000	3.9800 3.9900 4.0000 4.0200	2975 1231 1645 2057	3 3 8 2
ATREM	63,9000	17:00	27	64.90	-1.69 %	129	63.9000	64.0000	427	21	1 338	[+]
ATR	63.50 66.00	58.5000 71.3000	17:00 17:00 17:00 17:00	40 54 13 6	63,9000 63,9000 63,9000 63,9000	1 1 2 4	1 11 34 406	63.8000 63.7000 63.6000 63.5000	64.2000 64.3000 64.4000 64.5000	280 164 280 592	1 1 1 4
AUTOPARTN	22,7000	17:00	3	22.45	1.34 %	91	22.6000	22.7000	1037	102	2 298	[+]
APR	22.10 22.85	20.2500 24.6500	17:00 17:00 17:00 17:00	129 80 40 62	22,7000 22,7000 22,7000 22,7000	1 8 1 1	201 3196 1452 50	22.5500 22.5000 22.4000 22.1500	22.7500 22.8000 22.8500 22.9000	10 937 806 2278	2 4 4 7
BBIDEVNFI	5,3600	15:46	182	5.36	-0.37 %	292	5.3400	5.4000	1841	1	3	[+]
BBD	5.36 5.36	4.8300 5.8800	15:20 15:20 11:14 11:14	2 216 95 5	5,3600 5,3600 5,3600 5,3600	4 2 2 1	2871 501 1251 1	5.3200 5.2800 5.2600 5.2200	5.4200 5.4400 5.4800 5.5000	308 3136 815 7662	1 1 2 1
BENEFIT	3 926,0000	17:00	1	3,950.00	-0.71 %	5	PKC	3938.0000	92	4	14 160	[+]
BFT	3,902.00 3,992.00	3556.0000 4344.0000	17:00 17:00 17:00 17:00	3 16 39 4	3 926,0000 3 926,0000 3 926,0000 3 926,0000	1 1 3 7	37 35 137 24	3920.0000 3908.0000 3902.0000 3900.0000	3940.0000 3942.0000 3946.0000 3948.0000	29 72 45 27	2 2 2 2
BEST	29,5000	16:48	14	30.00	-0.67 %	839	29.4000	29.6000	174	6	192	[+]
BST	29.50 30.00	27.0000 33.0000	16:39 16:38 16:38 16:38	48 125 50 150	29,5000 29,5000 29,5000 29,5000	3 2 3 1	300 300 395 500	29.2000 29.1000 29.0000 28.9000	29.7000 29.8000 29.9000 30.0000	78 200 100 450	1 1 1 2
BETACOM	5,2000	17:00	572	5.30	0.39 %	428	5.2000	5.3000	390	1	5	[+]
BCM	5.18 5.30	4.7700 5.8200	13:56 12:10 11:58 10:45	100 2 200 14	5,3000 5,3000 5,1800 5,3000	1 2 1 2	1550 2201 333 2157	5.1800 5.0600 5.0200 5.0000	5.3600 5.4000 5.5000 5.6600	5578 2649 2135 40	2 2 2 1
BIGCHEESE	5,5100	17:00	79	5.59	-0.54 %	323	5.5100	5.5900	849	26	145	[+]
BCS	5.48 5.66	5.0400 6.1400	16:44 16:43 16:40 16:40	18 199 271 61	5,5800 5,5800 5,6000 5,5900	1 1 1 3	209 433 567 1074	5.5000 5.4800 5.4700 5.4600	5.6000 5.6300 5.6500 5.6800	1401 220 721 240	2 1 1 1
BIOCELTIX	85,6000	17:00	10	83.00	4.26 %	25	85.5000	85.6000	426	15	1 267	[+]
BCX	82.50 86.60	74.7000 91.3000	16:41 16:41 16:39 16:38	7 5 15 51	85,6000 85,5000 85,5000 85,6000	1 1 3 2	50 85 54 102	85.4000 85.2000 85.1000 85.0000	85.7000 85.9000 86.0000 86.4000	20 10 1900 5	1 1 4 1
BIOMAXIMA	11,5600	16:46	28	11.70	-1.20 %	22	11.5600	11.6600	50	3	34	[+]
BMX	11.56 11.76	10.5400 12.8600	16:46 16:03 16:03 16:03	25 520 50 200	11,5600 11,5600 11,5800 11,6000	2 1 3 3	84 50 300 250	11.5400 11.5200 11.5000 11.4800	11.6800 11.7000 11.7200 11.7400	50 465 50 180	1 2 1 1
BIOTON	4,2000	17:00	607	4.13	1.20 %	168	4.1650	4.2000	3043	23	97	[+]
BIO	4.11 4.20	3.7200 4.5400	17:00 17:00 16:34 16:16	2 123 32 11	4,2000 4,2000 4,1650 4,1950	2 1 3 2	2000 2000 409 1200	4.1600 4.1400 4.1200 4.1150	4.2050 4.2100 4.2200 4.2250	232 2371 5831 1500	1 4 4 1
BLOOBER	26,8000	17:00	43	26.05	4.28 %	15	26.6000	26.8000	1103	88	2 328	[+]
BLO	25.25 27.00	23.4500 28.6500	17:00 17:00 17:00 17:00	108 40 2 30	26,8000 26,8000 26,8000 26,8000	2 1 2 1	224 1000 1050 230	26.5000 26.4500 26.4000 26.3500	26.8500 26.9000 26.9500 27.0000	1270 940 685 465	5 4 3 3
BNPPL	146,2000	17:00	1	152.20	-2.27 %	25	146.2000	147.0000	20	20	3 023	[+]
BNP	146.20 152.40	137.0000 167.4000	17:00 17:00 17:00 17:00	20 118 212 255	146,2000 146,2000 146,2000 146,2000	7 1 2 1	75 153 47 137	146.0000 145.8000 145.6000 145.2000	148.4000 148.6000 148.8000 149.0000	250 55 171 650	1 2 3 2
BOGDANKA	24,5500	17:02	200	24.05	2.29 %	11031	24.5000	24.5500	1091	169	4 148	[+]
LWB	23.95 25.00	21.6500 26.4500	17:01 17:01 17:01 17:01	560 99 106 14	24,5500 24,5500 24,5500 24,5500	2 7 3 5	76 2840 2999 557	24.4500 24.4000 24.3500 24.3000	24.8000 24.8500 24.9000 24.9500	2013 1001 1379 1350	2 2 7 2
BOOMBIT	6,3000	16:49	320	6.40	-0.63 %	100	6.3000	6.3800	355	3	20	[+]
BBT	6.30 6.48	5.7600 7.0400	16:49 16:49 16:10 16:06	200 355 260 1	6,3000 6,3200 6,4200 6,4200	1 1 1 1	215 10 407 197	6.2800 6.2600 6.2400 6.2200	6.4000 6.4200 6.4400 6.4600	815 347 520 580	1 2 1 1
BORYSZEW	4,5750	17:00	67	4.65	-1.40 %	110	4.5400	4.5750	878	175	803	[+]
BRS	4.53 4.67	4.1850 5.1100	17:00 17:00 17:00 16:48	34 107 93 221	4,5750 4,5750 4,5750 4,5300	1 1 4 4	402 1 881 623	4.5300 4.5250 4.5200 4.5150	4.5800 4.5900 4.5950 4.6050	311 764 1001 1083	1 2 1 1
BOS	10,2000	16:47	22	10.18	0.99 %	500	10.2400	10.2800	253	35	360	[+]
BOS	10.10 10.48	9.1700 11.1800	16:47 16:47 16:47 16:46	100 1 455 45	10,2000 10,2000 10,2000 10,2000	1 4 5 6	50 751 692 1470	10.1800 10.1600 10.1400 10.1200	10.3000 10.3200 10.3600 10.3800	1873 1127 17 700	1 1 2 5
BOWIM	6,5200	16:49	200	6.42	0.00 %	978	6.3800	6.5200	1000	8	54	[+]
BOW	6.40 6.56	5.7800 7.0600	16:49 16:45 16:43 16:43	150 50 74 2	6,5200 6,5200 6,5000 6,5000	4 1 2 3	1578 980 400 1679	6.3600 6.3400 6.3200 6.3000	6.5400 6.5600 6.5800 6.6000	4048 1100 2133 1300	3 3 4 1
BUDIMEX	725,0000	17:00	1	736.80	-1.31 %	109	725.0000	PKC	9	19	13 694	[+]
BDX	725.00 740.00	663.2000 810.4000	17:00 17:00 17:00 17:00	1 1 2 10	725,0000 725,0000 725,0000 725,0000	2 2 3 6	2 8 15 165	724.8000 724.4000 724.2000 724.0000	728.8000 729.0000 729.4000 729.6000	5 15 12 6	1 2 2 2
BUMECH	22,0000	17:00	500	22.00	1.29 %	30	21.8800	22.0200	1	67	1 470	[+]
BMC	21.40 22.32	19.8000 24.2000	17:00 17:00 17:00 17:00	11 386 157 24	22,0000 22,0000 22,0000 22,0000	2 1 4 1	498 500 681 1	21.8400 21.8200 21.8000 21.7800	22.1000 22.1200 22.1400 22.2000	303 96 1000 2578	3 1 1 4
CAPITAL	1,8300	16:41	600	1.80	1.67 %	3258	1.7600	1.8300	3144	60	108	[+]
CPA	1.70 1.86	1.6200 1.9800	15:51 15:51 15:49 15:49	257 1743 257 2743	1,8300 1,8200 1,8200 1,8100	2 4 5 1	2000 11344 34961 200	1.7200 1.7100 1.7000 1.6500	1.8500 1.8600 1.8700 1.8800	4901 16922 3000 6500	2 2 1 3
CAPITEA	0,5260	17:00	3182	0.55	-5.05 %	1600	0.5240	0.5260	6817	1 039	554	[+]
CAP	0.52 0.57	0.4990 0.6080	17:00 17:00 17:00 17:00	4338 3207 6500 293	0,5260 0,5260 0,5260 0,5260	6 6 8 3	38613 22334 53101 10050	0.5220 0.5200 0.5180 0.5160	0.5400 0.5420 0.5480 0.5500	5555 1954 5500 12580	1 1 2 7
CAPTORTX	81,0000	16:28	35	81.80	-0.98 %	1	81.1000	81.3000	100	1	56	[+]
CTX	80.90 82.60	73.7000 89.9000	16:26 16:26 16:19 16:19	1 5 5 1	81,0000 81,0000 81,0000 81,1000	1 1 1 3	4 145 100 907	81.0000 80.8000 80.6000 80.5000	82.0000 82.5000 82.9000 83.0000	129 5 30 178	2 1 1 3
CASPAR	5,1500	17:03	300	5.10	0.98 %	10	4.9000	5.1500	10435	1	4	[+]
CSR	4.96 5.15	4.6000 5.6000	17:00 17:00 14:00 14:00	1 1 370 10	5,1500 5,1500 4,9600 4,9800	1 1 1 1	1 100 3 9	4.8800 4.7000 4.5200 4.5000	5.2000 5.3500 5.4000 5.5000	27 283 490 100	3 1 2 1
CAVATINA	13,6000	15:49	1676	13.65	0.00 %	50	13.5500	13.9000	205	4	51	[+]
CAV	13.60 13.70	12.3000 15.0000	12:44 10:54 10:54 10:42	74 176 225 599	13,6000 13,6000 13,6000 13,7000	2 1 2 1	33 20 60 1	13.5000 13.4000 13.3500 13.1000	13.9500 14.0000 14.0500 14.1000	30 232 101 72	1 4 1 1
CDPROJEKT	293,1000	17:04	20	283.60	3.86 %	22	PKC	293.2000	1300	702	205 201	[+]
CDR	283.40 297.00	255.3000 311.9000	17:04 17:03 17:03 17:03	19 30 835 12	293,1000 293,1000 293,1000 293,1000	1 4 1 2	96 324 1435 4048	293.1000 293.0000 292.9000 292.6000	293.4000 293.5000 293.7000 293.8000	254 43 1215 387	2 2 2 2
CDRL	8,4000	17:00	500	8.45	9.09 %	700	8.3500	8.6500	927	37	323	[+]
CDL	8.40 9.25	7.6500 9.2500	17:00 16:44 16:38 16:38	500 850 777 900	8,4000 8,4500 8,4500 8,4500	1 1 1 1	130 150 950 350	8.3000 8.2500 8.2000 8.1500	8.7000 8.7500 9.1000 9.2000	265 200 916 2677	1 1 1 2
CELTIC	1,7000	17:00	3000	1.80	-5.03 %	2	1.6850	1.7000	1500	96	167	[+]
CPD	1.70 1.89	1.6200 1.9800	15:43 15:43 15:39 15:39	1000 256 744 1000	1,7000 1,7000 1,7000 1,7000	2 1 2 1	698 390 1060 636	1.6800 1.6550 1.6500 1.6350	1.7850 1.7900 1.7950 1.8000	2 2 1116 1002	1 1 3 2
CEZ	207,8000	16:28	1	205.00	0.78 %	25	203.2000	207.6000	9	0	31	[+]
CEZ	205.00 208.80	184.5000 225.4000	16:08 14:01 13:48 11:24	10 7 8 2	207,2000 208,6000 208,8000 208,2000	2 1 1 1	5 10 20 1	202.2000 201.0000 198.2000 197.4000	208.8000 209.6000 213.0000 213.2000	4 8 8 12	1 1 2 1
CIGAMES	3,2500	17:02	768	3.14	3.17 %	2500	3.2400	3.2500	2	496	1 605	[+]
CIG	3.14 3.30	2.8250 3.4450	17:02 17:01 17:00 17:00	232 2000 4 3	3,2500 3,2500 3,2500 3,2500	1 1 3 2	5000 500 12269 2240	3.2200 3.2150 3.2000 3.1900	3.2550 3.2600 3.2850 3.2900	4360 676 187 7200	1 2 1 3
CLNPHARMA	20,9000	17:00	24	21.00	-0.48 %	258	20.7500	20.9000	945	4	85	[+]
CLN	20.60 21.00	18.9000 23.1000	17:00 17:00 17:00 17:00	99 91 86 13	20,9000 20,9000 20,9000 20,9000	2 2 2 3	116 232 350 259	20.7000 20.6500 20.6000 20.5500	20.9500 21.0000 21.0500 21.1000	80 511 20 2004	3 2 1 3
CLOUD	66,6000	16:33	20	69.60	-1.48 %	6	66.6000	67.8000	27	0	18	[+]
CLD	65.80 69.60	62.8000 76.4000	14:53 14:40 14:40 13:10	4 2 27 29	66,6000 67,8000 67,6000 66,4000	2 3 1 1	92 370 50 6	66.4000 65.0000 64.8000 64.6000	68.0000 68.4000 68.6000 68.8000	10 200 380 18	1 1 1 1
COALENERG	2,4460	17:00	181	2.48	-0.81 %	3319	2.4460	2.4480	595	38	91	[+]
CLE	2.42 2.48	2.2320 2.7240	16:29 16:28 16:27 16:27	462 1484 3516 679	2,4240 2,4260 2,4260 2,4260	1 2 1 1	1000 3029 500 5267	2.4260 2.4240 2.4200 2.4160	2.4500 2.4580 2.4720 2.4780	1500 1000 1000 1894	1 1 1 2
COGNOR	5,2800	17:00	1000	5.41	-2.40 %	409	5.2800	5.2850	579	269	1 431	[+]
COG	5.25 5.44	4.8700 5.9500	17:00 17:00 17:00 17:00	656 435 65 143	5,2800 5,2800 5,2800 5,2800	2 6 3 11	357 1842 1010 4549	5.2650 5.2600 5.2550 5.2500	5.2900 5.2950 5.3000 5.3050	643 3000 2409 318	1 1 5 1
COLUMBUS	3,7100	16:49	200	3.72	-0.40 %	200	3.7050	3.7300	288	10	35	[+]
CLC	3.70 3.76	3.3500 4.0900	16:47 16:46 16:27 16:27	60 4 219 500	3,7300 3,7300 3,7000 3,7000	2 2 6 2	783 302 3715 1800	3.7000 3.6950 3.6900 3.6850	3.7400 3.7450 3.7500 3.7550	25 63 72 204	2 2 2 2
COMP	56,8000	17:00	10	56.70	0.00 %	431	56.0000	56.8000	230	11	629	[+]
CMP	54.00 56.80	51.1000 62.3000	17:00 16:40 16:40 16:40	10 4 270 154	56,8000 56,0000 56,0000 55,8000	3 1 1 1	116 45 111 57	55.5000 55.4000 55.3000 55.2000	57.0000 57.4000 57.5000 57.8000	126 11 1 9	3 2 1 1
COMPERIA	4,6000	09:00	108	0.00	0.00 %	888	4.4200	4.5000	1999	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	3 1 2 1	2846 800 1113 676	4.4000 4.3200 4.2000 4.1800	4.6000 4.7600 4.8000 4.9600	1700 330 645 250	1 1 1 1
COMPREMUM	1,3000	17:02	565	1.29	0.39 %	2248	1.2750	1.3000	31518	118	152	[+]
CPR	1.26 1.31	1.1600 1.4100	17:01 16:49 16:49 16:49	11735 300 240 160	1,3000 1,3000 1,2950 1,2900	1 2 1 5	5000 2146 4000 11168	1.2650 1.2600 1.2550 1.2500	1.3100 1.3200 1.3300 1.3350	5770 9125 7373 4509	4 4 3 2
CORMAY	0,5880	17:00	169	0.59	-1.34 %	20	0.5800	0.5880	2826	74	43	[+]
CRM	0.58 0.60	0.5360 0.6520	17:00 16:49 16:47 16:47	31 500 156 1736	0,5880 0,5880 0,5780 0,5780	1 3 1 4	708 1407 20 7092	0.5780 0.5760 0.5740 0.5720	0.5900 0.5940 0.5960 0.5980	6702 3617 4307 1900	1 4 1 1
CREEPYJAR	606,0000	17:00	19	586.00	2.36 %	9	602.0000	606.0000	71	1	875	[+]
CRJ	580.00 606.00	528.0000 644.0000	17:00 17:00 17:00 16:47	6 5 3 3	606,0000 606,0000 606,0000 604,0000	5 2 1 1	53 15 50 10	600.0000 596.0000 594.0000 590.0000	608.0000 610.0000 612.0000 614.0000	85 66 92 20	4 7 5 3
CREOTECH	644,0000	17:00	62	651.00	-0.31 %	2	643.0000	644.0000	288	12	7 777	[+]
CRI	632.00 666.00	586.0000 716.0000	17:00 17:00 17:00 17:00	10 8 43 15	644,0000 644,0000 644,0000 644,0000	3 4 5 3	100 28 109 38	637.0000 636.0000 635.0000 634.0000	645.0000 646.0000 647.0000 648.0000	97 109 134 89	1 2 2 6
CYBERFLKS	190,0000	17:00	6	192.00	0.53 %	11	189.9000	190.0000	70	14	2 671	[+]
CBF	189.00 192.40	172.8000 211.2000	17:00 17:00 17:00 17:00	1 9 11 5	190,0000 190,0000 190,0000 190,0000	2 1 6 1	58 3 130 108	189.8000 189.7000 189.5000 189.1000	190.1000 190.5000 191.0000 191.1000	12 2646 101 148	1 1 2 1
CYFRPLSAT	13,4000	17:03	538	12.90	5.10 %	1432	13.4000	13.4200	150	3 863	51 946	[+]
CPS	12.80 13.80	11.6100 14.1900	17:03 17:03 17:00 17:00	462 23000 26538 50000	13,4000 13,4000 13,4000 13,4000	2 2 2 1	2053 276 110 120	13.3850 13.3500 13.3300 13.3200	13.4400 13.4500 13.4650 13.4700	286 590 21 120	1 2 1 1
DADELO	72,5000	17:00	15	73.00	0.00 %	20	72.5000	72.9000	12	2	156	[+]
DAD	72.30 73.10	65.7000 80.3000	16:45 16:45 16:37 16:26	7 13 15 10	72,5000 72,6000 72,9000 72,9000	4 3 1 14	556 147 1 2419	72.4000 72.2000 72.1000 72.0000	73.0000 73.1000 73.2000 73.4000	134 479 115 211	3 6 1 4
DATAWALK	137,4000	17:00	5	141.80	-2.00 %	56	137.2000	137.4000	93	21	2 918	[+]
DAT	136.00 142.00	127.8000 155.8000	17:00 17:00 17:00 17:00	2 77 3 5	137,4000 137,4000 137,4000 137,4000	5 4 2 4	171 53 40 38	137.0000 136.8000 136.6000 136.4000	137.8000 138.0000 138.8000 139.0000	38 80 50 30	1 3 1 2
DBENERGY	10,2500	14:21	1	10.25	0.49 %	10	9.6200	10.2500	7	0	3	[+]
DBE	9.58 10.25	9.2400 11.2500	14:21 14:21 14:03 14:03	1 1 60 2	10,2500 10,2500 9,5800 9,5800	2 1 1 1	93 140 11 10	9.6000 9.5800 9.5600 9.5200	10.3000 10.3500 10.4000 10.4500	10 41 50 60	1 2 1 1
DEBICA	84,8000	16:34	31	84.50	0.59 %	64	84.6000	84.8000	62	1	46	[+]
DBC	84.10 84.80	76.1000 92.9000	15:44 15:39 15:33 15:00	1 13 22 11	84,6000 84,6000 84,6000 84,6000	1 2 4 1	679 51 367 5	84.5000 84.1000 84.0000 83.8000	84.9000 85.0000 85.2000 85.5000	85 230 70 72	2 5 1 2
DECORA	77,4000	16:43	43	76.60	1.04 %	100	76.9000	77.4000	207	2	162	[+]
DCR	76.20 78.00	69.0000 84.2000	16:31 16:31 16:24 16:15	50 317 50 3	77,4000 77,4000 77,4000 77,5000	1 1 1 1	100 35 20 3	76.8000 76.6000 76.5000 76.3000	77.5000 77.8000 77.9000 78.0000	20 142 11 10	1 3 1 1
DEKPOL	81,2000	17:00	2	82.40	0.25 %	23	81.2000	82.2000	14	1	47	[+]
DEK	80.00 82.40	74.2000 90.6000	17:00 17:00 16:42 16:32	10 2 10 8	81,2000 81,2000 82,2000 82,0000	2 1 1 1	29 6 25 451	81.0000 80.6000 80.2000 80.0000	82.4000 82.6000 83.4000 83.6000	14 21 20 100	1 1 1 1
DELKO	6,3800	15:38	5	6.39	0.31 %	10	6.3200	6.3800	1167	1	7	[+]
DEL	6.31 6.39	5.7600 7.0200	15:19 15:02 14:23 14:12	50 78 2 2	6,3800 6,3800 6,3700 6,3900	1 5 1 2	369 933 239 600	6.3100 6.3000 6.2900 6.2800	6.3900 6.4000 6.4100 6.4300	1421 431 210 100	3 2 3 1
DEVELIA	10,3400	17:00	504	10.20	0.39 %	4908	10.3200	10.3400	2747	298	3 069	[+]
DVL	10.20 10.42	9.1800 11.2200	17:00 17:00 17:00 17:00	774 450 488 742	10,3400 10,3400 10,3400 10,3400	2 1 2 2	155 200 218 2717	10.2200 10.2000 10.1800 10.1400	10.3800 10.4000 10.4200 10.4400	1048 1232 199 5624	2 5 1 3
DGA	28,8000	10:19	5	28.80	0.00 %	5	28.3000	28.8000	338	0	0	[+]
DGA	28.80 28.80	26.0000 31.6000	16:45 16:45 16:21 13:16	5 90 5 2	28,8000 28,0000 28,0000 28,8000	1 1 1 1	5 5 5 5	28.2000 27.8000 27.4000 27.2000	28.9000 29.0000 29.4000 29.8000	174 61 100 284	1 1 1 2
DIAG	154,9000	17:01	70	161.00	-3.25 %	33	154.9000	155.0000	20	129	20 219	[+]
DIA	154.50 161.30	144.9000 177.1000	17:01 17:01 17:01 17:00	22 8 7 20	154,9000 154,9000 154,9000 154,9000	7 4 4 27	128 35 55 880	154.8000 154.7000 154.6000 154.5000	155.3000 155.5000 155.7000 155.8000	4 9 29 55	2 3 4 2
DIGITANET	210,8000	17:00	3	210.00	0.00 %	1	209.2000	210.8000	447	7	1 465	[+]
DIG	207.00 212.40	189.0000 231.0000	17:00 17:00 17:00 17:00	2 5 47 5	210,8000 210,8000 210,8000 210,8000	1 1 2 4	7 4 12 24	209.0000 208.4000 208.2000 208.0000	211.2000 211.4000 211.6000 211.8000	15 187 328 501	1 2 1 3
DINOPL	34,0100	17:02	1500	34.65	-1.85 %	326	PKC	34.0200	4427	2 532	86 541	[+]
DNP	33.99 34.65	31.1900 38.1100	17:02 17:00 17:00 17:00	38 14381 89 11	34,0100 34,0100 34,0100 34,0100	1 40 5 8	160 107216 1871 3452	34.0100 34.0000 33.9900 33.9800	34.0300 34.0400 34.0500 34.0700	1015 444 1849 972	1 1 1 2
DMGROUP	2,4300	17:00	2	2.46	-1.62 %	2097	2.3800	2.4300	212	19	46	[+]
DMG	2.32 2.50	2.2200 2.7000	16:46 16:22 16:22 16:22	1 363 40 20	2,4300 2,3200 2,3200 2,3200	3 6 2 1	547 5242 2600 5	2.3600 2.3200 2.3100 2.2900	2.4400 2.4500 2.4700 2.5000	5 15 8 2001	1 3 2 2
DOMDEV	251,0000	17:00	6	251.00	1.41 %	17	251.0000	251.5000	25	5	1 145	[+]
DOM	247.50 252.00	226.0000 276.0000	17:00 17:00 17:00 17:00	7 9 13 10	251,0000 251,0000 251,0000 251,0000	1 1 2 1	30 78 105 12	250.0000 249.5000 249.0000 248.5000	252.0000 252.5000 253.0000 253.5000	56 192 6 122	4 3 1 2
DRAGOENT	19,0500	17:00	2	19.10	-0.26 %	40	18.6500	19.0500	53	1	24	[+]
DGE	18.60 19.10	17.2000 21.0000	16:32 16:32 15:16 13:52	197 38 2 50	19,0000 19,0000 19,0000 18,6000	1 1 2 1	330 2 4 40	18.6000 18.5500 18.4000 18.3500	19.1000 19.2500 19.3500 19.4000	23 73 2 38	1 3 1 1
ECHO	5,3300	17:00	9	5.35	-0.37 %	911	5.2800	5.3300	685	4	20	[+]
ECH	5.28 5.35	4.8150 5.8800	16:37 16:37 16:07 16:07	6 3 318 200	5,3300 5,2800 5,3200 5,3200	1 3 1 2	285 567 6 1947	5.2700 5.2500 5.2400 5.2300	5.3400 5.3500 5.3700 5.3800	912 6099 6 6	3 4 1 1
EDINVEST	9,5600	17:00	3	9.40	1.27 %	30	9.5000	9.5600	97	1	13	[+]
EDI	9.24 9.56	8.4600 10.3000	17:00 15:36 15:11 15:11	97 40 22 168	9,5600 9,5000 9,5400 9,5200	1 1 1 2	31 850 20 1843	9.2400 9.2000 9.1000 9.0200	9.5800 9.6000 9.7800 9.8000	360 800 160 145	2 1 1 1
ELEKTROTI	53,8000	17:00	18	53.85	-0.09 %	10	53.6000	53.8000	700	20	1 055	[+]
ELT	51.85 54.65	48.4800 59.2000	17:00 17:00 17:00 17:00	20 22 8 2	53,8000 53,8000 53,8000 53,8000	1 1 1 1	10 10 10 86	53.5500 53.3500 53.3000 53.2500	53.9500 54.0000 54.2000 54.2500	606 838 10 80	2 4 1 1
ELKOP	1,8250	10:25	3	1.83	0.27 %	4	1.7850	1.8150	3093	0	0	[+]
EKP	1.83 1.83	1.6450 2.0000	15:18 15:18 14:43 14:43	1 6 644 6	1,8200 1,8200 1,8200 1,8200	1 1 1 4	6 730 2 187	1.7800 1.7650 1.7600 1.7550	1.8250 1.8300 1.8350 1.8400	183 747 305 156	1 3 2 2
ENEA	22,5800	17:01	223	22.58	-0.96 %	870	22.5600	22.5800	277	464	10 482	[+]
ENA	22.12 23.10	20.3400 24.8200	17:00 17:00 17:00 17:00	198 494 106 6	22,5800 22,5800 22,5800 22,5800	2 3 4 1	1034 539 651 100	22.5400 22.5000 22.4800 22.4600	22.6200 22.6800 22.7000 22.7200	441 6 2738 703	1 1 1 1
ENELMED	18,9000	17:00	40	19.00	-4.55 %	70	18.9000	19.0000	250	1	29	[+]
ENE	18.90 19.80	17.1000 20.8000	17:00 17:00 17:00 16:44	20 31 9 20	18,9000 18,9000 18,9000 19,7000	3 2 2 2	125 55 150 276	18.8000 18.7000 18.6000 18.5000	19.7000 19.8000 19.9000 20.0000	63 56 150 5	2 2 1 1
ENERGA	19,2400	17:00	34	18.90	1.69 %	687	19.1600	19.2400	2920	41	786	[+]
ENG	18.84 19.24	17.0200 20.7500	17:00 17:00 16:39 16:35	191 75 24 176	19,2400 19,2400 19,1600 19,1600	1 1 1 1	330 384 384 5	19.1000 19.0600 19.0400 19.0000	19.2600 19.2800 19.3000 19.3200	2000 165 250 467	1 3 1 2
ENERGOINS	2,4000	17:04	1000	2.39	0.42 %	275	2.4000	2.4400	545	23	55	[+]
ENI	2.34 2.44	2.1600 2.6200	17:04 17:00 17:00 17:00	725 5760 1000 2600	2,4000 2,4000 2,4000 2,4000	1 4 2 4	2500 957 2899 2932	2.3900 2.3600 2.3500 2.3400	2.4500 2.4600 2.4700 2.4800	4001 1249 153 582	1 2 1 2
ENTER	58,9000	17:00	1	59.10	-0.17 %	30	58.2000	58.9000	20	10	586	[+]
ENT	58.00 59.70	53.2000 65.0000	16:49 16:49 16:43 16:43	7 3 31 267	58,1000 58,2000 58,0000 58,0000	1 2 2 2	325 118 21 21	58.1000 58.0000 57.9000 57.8000	59.0000 59.4000 59.5000 59.6000	25 366 245 100	1 3 2 1
EQUNICO	1,1800	15:55	10	1.21	-4.45 %	1150	1.1750	1.1800	6955	9	11	[+]
EQU	1.18 1.23	1.0900 1.3300	15:48 15:25 15:25 11:11	421 988 25 100	1,1800 1,1800 1,1800 1,2200	5 2 2 1	3495 1500 20300 10	1.1600 1.1500 1.1400 1.1350	1.2100 1.2150 1.2200 1.2250	958 1500 6296 239	1 1 2 2
ERBUD	28,2000	17:00	1	28.75	-1.91 %	50	27.9000	28.2000	29	4	102	[+]
ERB	27.70 28.75	25.9000 31.6000	16:47 16:40 16:39 16:38	1 791 1 1	28,1500 27,8000 27,8000 27,7500	2 2 2 7	105 356 56 308	27.8500 27.8000 27.7500 27.7000	28.2500 28.3000 28.5000 28.5500	100 200 100 70	1 1 1 1
ERG	44,0000	16:48	2	42.00	0.00 %	201	42.0000	44.0000	176	0	2	[+]
ERG	42.00 44.00	37.8000 46.2000	15:31 09:01 09:00 15:38	19 2 21 175	42,6000 44,0000 42,0000 44,0000	1 1 1 0	37 39 40 0	40.8000 40.6000 37.0000 0.0000	45.6000 45.8000 46.0000 47.4000	72 48 55 400	1 1 1 1
ESOTIQ	32,7000	16:37	20	32.80	-1.51 %	279	32.7000	33.0000	89	1	33	[+]
EAH	32.70 33.00	29.6000 36.0000	15:50 15:25 15:25 15:25	274 213 300 32	32,8000 32,8000 32,8000 32,8000	5 5 2 3	356 372 9 132	32.6000 32.5000 32.4000 32.2000	33.1000 33.2000 33.3000 33.4000	110 442 45 120	2 1 2 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,6200	17:04	1000	0.50	20.16 %	14637	0.6200	0.6380	1000	402	231	[+]
EUC	0.50 0.62	0.5200 0.6200	17:02 17:01 17:01 17:01	1000 4000 1000 2369	0,6200 0,6200 0,6200 0,6200	1 1 1 1	2000 10000 3 1900	0.6080 0.6000 0.5970 0.5500	0.6400 0.6480 0.6500 0.6800	2515 2937 700 250	2 1 1 1
EUROCASH	6,0500	17:00	192	6.10	-0.33 %	4	6.0300	6.0500	119	127	769	[+]
EUR	6.00 6.16	5.4900 6.7100	17:00 17:00 17:00 17:00	298 222 288 448	6,0500 6,0500 6,0500 6,0500	5 2 9 1	7461 1200 14908 1	6.0100 6.0050 6.0000 5.9950	6.0600 6.0650 6.0700 6.0750	2 2 1444 10	1 1 2 1
EUROHOLD	3,9200	09:08	50	3.90	0.00 %	30	3.8600	3.9000	500	0	1	[+]
EHG	3.90 3.92	3.5200 4.2800	09:08 14:27 14:26 14:14	150 1 1 200	3,9000 3,9200 3,9200 3,9200	1 1 1 2	302 625 1 198	3.7200 3.7000 3.6400 3.5200	3.9200 3.9600 4.0000 4.1800	2548 3441 54 500	2 1 2 1
EUROTEL	27,0500	16:41	6	27.20	-0.55 %	132	27.0500	27.3000	74	1	24	[+]
ETL	27.05 27.35	24.5000 29.9000	15:41 15:41 15:41 15:41	13 62 1 5	27,0500 27,0500 27,1000 27,1000	6 2 3 3	666 115 72 182	27.0000 26.7000 26.6500 26.6000	27.3500 27.4000 27.5500 27.6000	108 300 3 745	1 1 2 1
FABRITY	25,0000	14:06	24	25.00	0.00 %	148	25.0000	25.2000	81	1	14	[+]
FAB	25.00 25.40	22.5000 27.5000	14:06 14:06 14:06 13:10	61 30 60 100	25,0000 25,0000 25,0000 25,1000	2 5 4 4	520 698 622 1225	24.9000 24.8000 24.7000 24.6000	25.3000 25.5000 25.6000 25.9000	145 113 335 411	2 2 3 4
FASING	15,0000	17:00	20	14.80	-0.66 %	521	14.4000	15.0000	190	0	2	[+]
FSG	14.80 15.00	13.4000 16.2000	15:35 15:35 15:35 15:35	2 1 1 1	14,8000 14,8000 14,8000 14,8000	1 1 3 1	30 10 120 90	14.2000 14.1000 14.0000 13.7000	15.1000 15.9000 16.0000 16.3000	511 150 100 400	1 1 1 1
FEERUM	14,3000	15:29	1	14.20	4.00 %	100	13.3000	14.2000	2000	5	66	[+]
FEE	13.75 14.30	12.8000 15.6000	15:29 15:29 15:29 15:29	6 10 10 10	13,7500 13,7500 13,7500 13,7500	1 1 1 1	8 80 288 240	12.7000 12.6500 12.6000 12.4000	14.3000 14.5000 14.8000 15.0000	247 601 348 500	2 2 1 1
FERRO	28,8000	17:00	18	29.00	-0.35 %	90	28.7000	29.2000	63	17	486	[+]
FRO	28.80 29.30	26.1000 31.9000	17:00 17:00 17:00 17:00	10 1 6 1	28,8000 28,8000 28,8000 28,8000	5 8 4 4	931 1221 855 10	28.6000 28.5000 28.4000 28.3000	29.3000 29.4000 29.5000 29.6000	60 122 97 6	1 3 3 3
FON	1,6000	15:09	1158	1.68	-3.03 %	500	1.6100	1.6500	262	4	7	[+]
FON	1.60 1.68	1.5100 1.8400	15:09 15:09 14:49 14:49	806 260 1 1000	1,6000 1,6100 1,6500 1,6150	1 4 1 1	100 13068 1590 505	1.6050 1.6000 1.5900 1.5800	1.6750 1.7450 1.7500 1.7550	1017 999 290 1667	2 1 1 2
FORTE	20,5000	16:46	1	20.80	-2.84 %	1	20.5000	20.6000	795	14	279	[+]
FTE	20.30 21.10	18.7500 22.8000	16:45 16:45 16:44 16:43	2820 180 30 2889	20,6000 20,6000 20,4000 20,5000	4 15 10 13	290 3268 1196 1865	20.4000 20.3000 20.2000 20.1000	20.7000 20.8000 20.9000 21.0000	629 277 366 1265	5 2 7 4
GAMEOPS	13,4000	16:12	130	13.40	1.52 %	1505	13.1000	13.4000	128	2	21	[+]
GOP	13.00 13.50	12.1000 14.7000	16:09 15:47 15:47 15:32	12 317 83 20	13,1000 13,4000 13,4000 13,1000	3 1 1 2	120 842 100 1318	13.0500 13.0000 12.9500 12.9000	13.5000 13.5500 13.6000 13.8000	1 99 2115 778	1 1 6 5
GAMFACTOR	5,1500	13:46	52	5.25	-1.34 %	300	5.1700	5.2000	400	3	16	[+]
GIF	5.15 5.26	4.7250 5.7700	12:59 12:44 12:42 12:25	148 18 592 129	5,2000 5,2000 5,2000 5,1500	1 3 2 1	368 978 251 1	5.1600 5.1500 5.1400 5.1300	5.2600 5.2700 5.2900 5.3000	31 50 50 150	1 1 1 1
GENOMTEC	4,8200	16:49	718	4.85	-1.43 %	800	4.7700	4.8200	67	58	279	[+]
GMT	4.72 4.85	4.3650 5.3200	16:49 16:28 16:22 16:19	82 906 229 1070	4,8150 4,7850 4,7850 4,7850	1 2 1 1	800 4500 500 78	4.7550 4.7500 4.7450 4.7400	4.8250 4.8400 4.8500 4.8900	362 177 1961 7436	1 2 1 3
GETIN	0,4990	17:00	74	0.50	-0.20 %	826	0.4990	0.5030	59837	78	39	[+]
GTN	0.50 0.50	0.4500 0.5500	16:21 16:18 15:59 15:59	100 118 7 3333	0,5020 0,5020 0,4980 0,4980	2 3 3 4	20502 43328 330 1400	0.4985 0.4980 0.4970 0.4960	0.5040 0.5050 0.5070 0.5080	9900 46895 4986 18521	1 3 1 4
GPW	77,6000	17:00	4	77.60	0.00 %	5	77.5500	77.6000	35	85	6 513	[+]
GPW	76.30 77.95	69.8500 85.3500	17:00 17:00 17:00 17:00	87 17 40 60	77,6000 77,6000 77,6000 77,6000	1 2 2 2	26 67 8 5	77.5000 77.4500 77.4000 77.3000	77.9500 78.0000 78.0500 78.1500	25 30 51 1	1 1 3 1
GREENX	2,3220	17:00	1260	2.35	-2.11 %	74189	2.3220	2.3440	300	289	681	[+]
GRX	2.32 2.39	2.1160 2.5840	17:00 17:00 17:00 17:00	271 550 840 200	2,3220 2,3220 2,3220 2,3220	3 1 3 1	4702 1000 1977 6000	2.3200 2.3180 2.3100 2.3020	2.3500 2.3520 2.3560 2.3660	100 2500 8817 87	1 2 1 1
GRODNO	14,8500	17:04	83	14.95	-0.67 %	520	14.6500	14.8500	44	27	402	[+]
GRN	14.65 15.25	13.5000 16.4000	17:00 16:49 16:48 16:48	137 350 1 6	14,8500 14,8500 14,8500 14,8500	2 2 5 2	7400 700 2242 600	14.6000 14.5500 14.5000 14.4500	14.9000 14.9500 15.0000 15.0500	1615 400 14360 549	2 2 3 1
GRUPAAZOTY	17,0000	17:00	263	17.15	-0.87 %	450	17.0000	17.0100	1819	353	6 039	[+]
ATT	16.98 17.40	15.4400 18.8600	17:00 17:00 17:00 17:00	817 92 8 16	17,0000 17,0000 17,0000 17,0000	4 15 5 6	2385 5396 1709 3406	16.9900 16.9800 16.9700 16.9600	17.0500 17.0600 17.1000 17.1100	276 1 860 2791	1 1 2 1
GRUPRACUJ	46,1000	17:00	126	47.00	-0.86 %	281	46.1000	46.6000	133	65	2 990	[+]
GPP	45.60 47.00	42.3000 51.7000	17:00 17:00 17:00 17:00	2 23 55 7	46,1000 46,1000 46,1000 46,1000	1 1 1 5	258 45 1 1251	46.0500 46.0000 45.9000 45.8000	46.8000 47.0000 47.1000 47.1500	402 201 30 10	1 3 2 1
GTC	2,6700	12:47	33	2.71	-1.11 %	5	2.6200	2.6400	500	15	39	[+]
GTC	2.55 2.71	2.4400 2.9800	12:47 12:47 12:15 11:41	5 2 100 200	2,6700 2,6700 2,6000 2,5500	1 1 2 1	284 5 10 5	2.6000 2.5800 2.5700 2.5600	2.6500 2.6700 2.6800 2.6900	2 1967 4 4	1 1 1 2
HANDLOWY	118,6000	17:00	61	119.00	0.00 %	706	118.6000	118.8000	39	29	3 431	[+]
BHW	117.00 119.00	107.2000 130.8000	17:00 17:00 17:00 17:00	21 47 4 5	118,6000 118,6000 118,6000 118,6000	2 2 2 2	39 30 3 2	118.4000 118.2000 118.0000 117.8000	119.0000 119.2000 119.6000 119.8000	346 5 113 340	8 1 3 2
HARPER	5,0400	16:49	30	5.22	-3.45 %	5	5.1000	5.1800	8303	3	17	[+]
HRP	5.04 5.28	4.7000 5.7400	16:49 16:49 16:11 14:41	4 5 5 30	5,1000 5,1000 5,2000 5,2200	1 2 2 2	400 94 501 1000	5.0600 5.0400 5.0200 5.0000	5.2400 5.2800 5.3000 5.3200	45 600 600 279	4 1 1 1
HELIO	47,2000	17:00	118	46.50	3.74 %	100	47.2000	48.5000	50	3	122	[+]
HEL	46.40 49.00	41.9000 51.0000	16:49 16:46 16:08 16:03	2 98 65 10	48,5000 47,2000 47,0000 47,2000	2 1 1 1	86 85 38 274	47.0000 46.9000 46.5000 46.4000	49.0000 49.4000 50.0000 51.0000	703 29 433 100	2 1 3 1
HERCULES	1,3100	17:00	10	1.32	0.77 %	3100	1.2850	1.3100	2837	11	14	[+]
HRS	1.31 1.32	1.1850 1.4450	11:15 11:15 09:33 09:33	30 20 6832 168	1,3200 1,3150 1,3150 1,3150	1 2 5 2	1200 3500 5498 2010	1.2700 1.2650 1.2600 1.2550	1.3200 1.3250 1.3300 1.3400	5633 1200 1500 1000	2 1 1 1
HUUUGE	23,0000	17:00	165	23.10	-0.43 %	30	22.8000	23.0000	51	5	123	[+]
HUG	22.75 23.10	20.8000 25.4000	17:00 16:49 16:32 16:26	12 100 4 85	23,0000 23,0000 23,0000 23,0000	3 2 1 1	649 126 100 7	22.7500 22.7000 22.6500 22.6000	23.1000 23.1500 23.3500 23.4000	326 120 300 2615	1 1 2 9
HYDROTOR	16,9500	12:47	129	17.00	1.80 %	34	16.9500	17.0000	303	1	15	[+]
HDR	16.65 17.00	15.3000 18.7000	12:47 11:23 10:10 10:10	50 20 133 367	16,9500 16,6500 17,0000 17,0000	1 2 1 1	72 283 80 15	16.6000 16.2000 16.1500 16.1000	17.3000 17.3500 17.4500 17.5000	136 9 430 1005	1 1 1 3
IBSM	72,8000	09:00	1	72.80	0.28 %	6	70.0000	72.0000	40	0	0	[+]
IBS	72.80 72.80	65.6000 80.0000	13:34 13:15 13:15 13:15	1 3 1 1	72,6000 69,8000 69,8000 69,8000	1 1 1 1	27 125 19 20	69.8000 69.6000 68.8000 62.4000	72.8000 73.0000 75.0000 76.0000	103 104 15 15	2 1 1 1
IDMSAPL	0,4960	16:09	7	0.46	8.77 %	3419	0.4560	0.4960	47	0	0	[+]
IDM	0.46 0.50	0.4120 0.5000	15:50 15:49 11:14 09:00	4 24 4 24	0,4960 0,4960 0,4560 0,4560	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 0.4000 0.3980	0.4980 0.5000 0.5150 0.5200	3000 15100 3000 3932	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4709	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8556 477	1 1 9 1
IFIRMA	29,8000	16:20	1	29.90	-0.50 %	370	29.6000	29.8000	30	2	67	[+]
IFI	29.55 30.00	26.9500 32.8500	15:58 15:52 15:52 15:31	20 35 15 20	29,8500 29,5500 29,6000 29,6000	3 5 4 3	120 214 235 395	29.5500 29.5000 29.4000 29.3000	29.8500 29.9000 29.9500 30.0000	51 90 100 1634	2 2 1 7
IFSA	0,1240	14:48	74	0.12	-0.80 %	15000	0.1250	0.1290	8000	0	0	[+]
IFR	0.12 0.12	0.1060 0.1420	16:17 16:17 16:17 12:58	10000 9000 6000 1000	0,1250 0,1250 0,1250 0,1280	1 2 3 2	3926 36000 38405 20983	0.1240 0.1230 0.1220 0.1210	0.1300 0.1310 0.1320 0.1360	38031 29239 3650 38520	3 2 1 2
IMCOMPANY	37,9000	16:47	1	37.80	0.26 %	330	37.0500	37.9000	320	1	53	[+]
IMC	36.60 37.95	34.0500 41.5500	16:36 16:20 16:20 14:52	225 13 39 479	37,0500 37,9000 37,7000 36,6000	1 1 2 2	2500 150 1001 118	37.0000 36.5500 36.5000 36.2000	37.9500 38.0000 38.0500 38.2000	1216 1614 100 499	1 2 1 1
IMMOBILE	4,6000	16:45	5	4.70	0.00 %	800	4.4600	4.6000	4676	27	125	[+]
GKI	4.45 4.76	4.2300 5.1600	15:34 15:25 14:50 14:50	1 17 1000 997	4,6100 4,6100 4,6000 4,6000	2 1 3 1	520 1500 1800 1140	4.4500 4.4400 4.4200 4.4100	4.6100 4.6200 4.6400 4.6500	982 576 800 1000	1 1 1 1
IMPERA	1,8000	15:40	66	1.80	1.12 %	6000	1.7200	1.7700	2500	11	19	[+]
IMP	1.70 1.80	1.6200 1.9800	15:38 15:38 13:21 13:21	9700 277 11 489	1,7100 1,7100 1,8000 1,7600	2 1 1 1	10300 4468 777 2000	1.7100 1.7000 1.6900 1.6800	1.8000 1.8200 1.8400 1.8600	5373 2691 909 2000	4 1 1 1
IMS	2,2150	16:48	10	2.25	-1.56 %	154	2.1800	2.2150	392	6	14	[+]
IMS	2.18 2.26	2.0250 2.4750	16:34 16:22 16:06 16:06	5 874 885 100	2,2150 2,2100 2,2100 2,2150	1 1 2 4	200 850 1488 2189	2.1700 2.1650 2.1600 2.1500	2.2400 2.2450 2.2500 2.2550	100 140 287 324	1 5 2 3
INC SA	1,7850	15:44	1	1.84	-0.28 %	500	1.7700	1.7850	291	20	35	[+]
INC	1.75 1.84	1.6600 2.0200	15:44 15:43 15:42 15:42	6 20 60 13	1,7850 1,7850 1,7850 1,7850	1 1 4 1	10 10 4008 10000	1.7500 1.7450 1.7400 1.7100	1.7900 1.8150 1.8250 1.8300	2706 10 1855 4000	1 1 1 1
INGBSK	434,6000	17:00	2	444.00	-0.32 %	37	PKC	434.8000	32	20	8 602	[+]
ING	429.60 444.00	399.6000 488.4000	17:00 17:00 17:00 17:00	13 13 13 51	434,6000 434,6000 434,6000 434,6000	1 1 1 2	1 3 4 37	432.0000 431.8000 431.6000 431.4000	435.0000 435.2000 435.4000 435.6000	833 43 187 105	4 2 2 2
INPRO	7,8000	15:50	420	7.90	0.65 %	580	7.8000	7.9000	6954	6	47	[+]
INP	7.80 7.90	7.1500 8.6500	14:32 13:01 09:57 09:49	565 175 625 800	7,9000 7,9000 7,9000 7,9000	2 5 2 2	1171 353 266 266	7.7500 7.7000 7.6500 7.6000	8.1500 8.2000 8.2500 8.3000	5 10 159 500	1 1 2 1
INSTALKRK	37,4000	16:45	16	38.00	-1.58 %	179	37.4000	37.8000	51	2	65	[+]
INK	37.40 38.00	34.2000 41.8000	14:08 13:12 12:38 12:37	320 3 200 100	37,5000 37,5000 37,5000 37,5000	3 1 1 3	324 59 111 304	37.3000 37.2000 37.1000 37.0000	37.9000 38.0000 38.2000 38.3000	69 93 138 42	1 2 2 1
INTERBUD	1,8500	17:00	60	1.85	-0.27 %	300	1.8100	1.8500	271	31	57	[+]
ITB	1.81 1.85	1.6650 2.0300	16:25 16:25 13:28 12:41	25 678 200 29322	1,8250 1,8250 1,8500 1,8250	1 1 1 1	500 500 50 50	1.8050 1.7750 1.7700 1.7600	1.8550 1.8950 1.9600 1.9900	1070 317 333 3243	1 1 1 1
INTERCARS	730,0000	17:00	18	732.00	0.55 %	22	726.0000	730.0000	53	2	1 395	[+]
CAR	724.00 736.00	659.0000 805.0000	17:00 17:00 17:00 17:00	6 2 3 16	730,0000 730,0000 730,0000 730,0000	2 1 3 7	11 1 67 66	725.0000 722.0000 721.0000 720.0000	733.0000 734.0000 740.0000 744.0000	1 22 5 15	1 1 1 1
INTERSPPL	0,4000	11:08	225	0.40	3.63 %	2250	0.3860	0.4000	6104	6	3	[+]
IPO	0.40 0.40	0.3600 0.4400	09:43 09:43 09:00 09:00	4000 1929 2 240	0,4000 0,4000 0,4000 0,4000	1 2 1 3	4000 4170 751 6051	0.3830 0.3820 0.3810 0.3805	0.4025 0.4030 0.4035 0.4050	177 3000 82 7920	1 1 2 1
INTROL	7,7400	16:43	9	7.50	0.78 %	65	7.6400	7.7400	191	2	18	[+]
INL	7.50 7.74	6.7600 8.2400	15:12 15:11 15:06 15:06	1000 127 92 100	7,7400 7,7200 7,7200 7,7200	1 1 1 2	284 1 66 67	7.6200 7.5400 7.5200 7.4800	7.7600 7.7800 7.8000 7.8200	500 413 200 215	2 2 1 2
IPOPEMA	6,4600	16:47	1	6.38	1.25 %	564	6.3600	6.4600	221	6	36	[+]
IPE	6.30 6.46	5.7600 7.0000	16:36 16:19 16:18 16:18	162 278 2 28	6,3600 6,4600 6,4600 6,4600	4 1 1 2	1219 3000 162 2099	6.3400 6.3200 6.2200 6.1600	6.4800 6.5000 6.5200 6.5600	2555 1502 812 300	6 2 2 1
IZOLACJA	4,1700	17:00	2	4.17	0.00 %	1010	4.0000	4.1700	696	1	5	[+]
IZO	3.99 4.17	3.7600 4.5800	11:51 11:51 10:55 09:08	781 219 20 261	3,9900 4,0000 4,0000 4,0100	1 2 1 2	198 2003 300 1135	3.9300 3.9100 3.8400 3.8200	4.1800 4.2000 4.2100 4.2300	1217 8305 409 762	2 1 1 1
IZOSTAL	3,1000	16:48	4	3.13	0.00 %	161	3.1100	3.1200	703	8	26	[+]
IZS	3.09 3.13	2.8200 3.4400	16:48 16:44 16:44 15:37	1 799 1 25	3,1100 3,1000 3,1100 3,1200	2 4 2 4	1180 1054 1800 4800	3.1000 3.0900 3.0800 3.0700	3.1300 3.1400 3.1500 3.1600	934 755 1855 400	2 3 5 2
JRHOLDING	5,0000	16:48	12	5.14	-2.34 %	13	5.0000	5.0200	378	9	45	[+]
JRH	4.85 5.26	4.6300 5.6400	16:43 16:43 16:43 16:43	22 10 54 12	4,8500 4,8700 4,8800 4,9000	1 1 1 1	12 231 16 83	4.9100 4.8500 4.8300 4.8200	5.0600 5.1000 5.1400 5.1600	787 929 478 646	3 1 1 2
JSW	27,9000	17:04	32	27.75	1.09 %	760	27.8600	27.9000	95	275	7 736	[+]
JSW	27.55 28.45	24.9800 30.5200	17:04 17:04 17:00 17:00	157 243 100 111	27,9000 27,9000 27,9000 27,9000	1 1 1 9	1000 20 1 3276	27.8500 27.8400 27.8100 27.8000	27.9100 27.9200 27.9300 27.9600	469 206 8 21	2 2 2 2
JWWINVEST	3,1000	10:45	1000	3.10	0.00 %	10	3.0900	3.1300	100	1	4	[+]
JWW	3.08 3.10	2.7900 3.4100	10:22 09:39 09:39 09:00	39 10 201 9	3,0800 3,1000 3,1000 3,1000	4 2 1 1	2710 393 200 200	3.0800 3.0700 3.0600 3.0500	3.1400 3.1500 3.1600 3.1700	100 100 100 100	1 1 1 1
KCI	0,9020	17:00	111	0.90	0.67 %	5000	0.8840	0.9020	2089	13	11	[+]
KCI	0.88 0.90	0.8080 0.9840	16:44 16:42 16:42 16:28	261 5000 3667 111	0,9020 0,9000 0,8980 0,8980	2 1 1 1	7500 5000 5000 5000	0.8820 0.8800 0.8780 0.8760	0.9080 0.9100 0.9180 0.9200	18138 11740 14281 6708	3 2 3 2
KERNEL	19,6400	17:00	763	19.52	-0.41 %	50	19.5600	PKC	814	6	110	[+]
KER	19.44 19.94	17.5800 21.4500	17:00 17:00 16:49 16:31	38 44 17 1	19,6400 19,6400 19,6600 19,6600	1 6 1 1	1000 3487 5 5	19.5200 19.5000 19.4600 19.4400	19.5000 19.6400 19.7000 19.9000	5000 4204 200 323	1 3 1 2
KETY	1 119,0000	17:00	16	1,128.00	-0.80 %	12	1118.0000	1119.0000	3	7	7 747	[+]
KTY	1,111.00 1,129.00	1016.0000 1240.0000	17:00 17:00 17:00 17:00	29 10 9 6	1 119,0000 1 119,0000 1 119,0000 1 119,0000	1 1 3 2	15 19 17 32	1117.0000 1116.0000 1115.0000 1114.0000	1120.0000 1121.0000 1122.0000 1123.0000	33 25 23 39	2 2 2 3
KGHM	324,0000	17:04	117	325.00	1.08 %	210	324.0000	PKC	34	641	207 381	[+]
KGH	320.05 326.00	292.5000 357.5000	17:02 17:02 17:02 17:00	5 50 135 70	324,0000 324,0000 324,0000 324,0000	1 2 1 1	20 393 67 12	323.7500 323.7000 323.6000 323.5500	324.0500 324.1000 324.1500 324.2000	171 37 139 2781	2 2 2 2
KGL	10,0000	09:00	1	10.00	0.00 %	94	9.6000	9.9500	261	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:00 09:56 09:00 10:12	1 62 6 1	10,0000 10,0000 9,6000 10,0000	2 1 2 1	35 19 25 191	9.5500 9.2000 9.0500 9.0000	10.0000 10.1000 10.5000 11.0000	2394 100 518 221	4 1 2 1
KINOPOL	20,3000	17:00	2	20.20	0.50 %	425	20.1000	20.3000	198	11	220	[+]
KPL	19.90 20.50	18.2000 22.2000	16:30 16:30 16:30 16:30	4 91 100 100	20,2000 20,2000 20,2000 20,2000	6 4 4 4	857 956 1020 187	20.0000 19.9000 19.8000 19.7000	20.5000 20.6000 20.7000 20.8000	650 200 602 455	2 2 2 4
KOGENERA	77,8000	17:00	90	79.10	-2.38 %	208	77.8000	78.0000	15	9	727	[+]
KGN	77.10 80.00	71.2000 87.0000	17:00 16:49 16:49 16:47	10 18 3 47	77,8000 78,2000 78,3000 78,4000	1 2 1 2	339 25 200 260	77.4000 77.3000 77.2000 77.1000	78.3000 78.4000 78.5000 78.9000	247 223 229 150	1 2 2 1
KOMPAP	20,0000	17:00	130	19.20	4.17 %	420	19.2000	20.0000	450	2	38	[+]
KMP	18.50 20.00	17.3000 21.0000	15:54 09:39 09:24 09:24	420 400 152 10	19,2000 18,5000 18,9000 18,9000	2 1 1 1	190 70 200 300	18.8000 18.6000 17.7000 17.5000	20.2000 21.0000 23.6000 23.8000	455 263 300 470	1 2 1 1
KOMPUTRON	6,1700	17:00	3	6.19	0.82 %	262	6.0700	6.1700	135	1	6	[+]
KOM	6.03 6.19	5.5800 6.8000	17:00 16:23 15:52 15:41	2 5 40 6	6,1700 6,1700 6,0700 6,1700	2 1 1 3	488 1317 600 296	6.0600 6.0500 6.0400 6.0300	6.1800 6.1900 6.2000 6.2200	4 898 302 2	2 1 4 1
KPPD	22,0000	10:38	20	22.00	0.00 %	360	21.4000	22.0000	4730	0	0	[+]
KPD	22.00 22.00	19.8000 24.2000	16:07 16:07 13:30 16:17	46 340 5 300	22,0000 22,2000 23,2000 22,8000	1 1 1 1	65 3 67 1	20.8000 20.0000 19.3000 14.0000	22.4000 23.0000 23.6000 26.4000	340 650 1200 38	1 1 1 1
KRAKCHEM	0,3370	17:00	100	0.33	1.51 %	470	0.3370	0.3430	1111	68	23	[+]
KCH	0.33 0.35	0.3000 0.3660	17:00 17:00 16:48 16:46	800 100 290 900	0,3370 0,3370 0,3430 0,3420	3 1 1 4	6031 10031 20000 9000	0.3360 0.3350 0.3330 0.3320	0.3440 0.3450 0.3480 0.3500	3000 31496 22505 25505	1 2 2 3
KRKA	1 030,0000	15:17	3	1,032.00	0.78 %	1	1022.0000	1038.0000	2	0	18	[+]
KRK	1,028.00 1,040.00	929.0000 1134.0000	15:15 15:09 13:26 11:50	3 1 2 5	1 028,0000 1 038,0000 1 038,0000 1 038,0000	2 1 1 1	3 4 1 1	1020.0000 1014.0000 1002.0000 996.0000	1040.0000 1048.0000 1054.0000 1060.0000	4 1 1 1	1 1 1 1
KRUK	488,0000	17:00	34	489.80	-0.41 %	186	488.0000	488.2000	95	16	7 816	[+]
KRU	481.50 489.80	440.9000 538.6000	17:00 17:00 17:00 17:00	1 1 3 3	488,0000 488,0000 488,0000 488,0000	2 2 2 2	8 22 10 2	487.8000 487.7000 487.5000 487.4000	488.9000 489.0000 489.1000 489.3000	2 77 549 6	1 2 3 2
KRVITAMIN	12,6500	17:00	1	12.50	1.20 %	4	12.4000	12.6500	75	0	1	[+]
KVT	12.50 12.65	11.2500 13.7500	12:14 11:13 09:00 16:34	100 125 8 13	12,5000 12,5000 12,7500 12,8500	1 1 1 2	2 2 2 406	12.3500 12.3000 12.2500 12.2000	12.7000 12.7500 12.9000 12.9500	320 466 2 102	2 1 1 3
KSGAGRO	3,5600	16:23	1	3.64	-2.06 %	40	3.5600	3.6250	4	4	13	[+]
KSG	3.55 3.66	3.2750 3.9950	16:23 15:48 15:48 15:48	1 287 1 3	3,5600 3,5500 3,5500 3,5500	2 2 1 1	505 715 500 5	3.5550 3.5500 3.5400 3.5150	3.6400 3.6600 3.6650 3.6900	65 242 250 11	1 1 1 1
LARQ	2,1000	15:20	2603	2.10	1.94 %	1200	2.0100	2.1000	1891	11	22	[+]
LRQ	2.00 2.10	1.8900 2.3100	15:20 14:40 14:40 12:52	453 86 814 686	2,0900 2,0900 2,0900 2,0000	2 2 1 1	8692 2550 350 400	2.0000 1.9600 1.8500 1.8200	2.1400 2.1500 2.1800 2.1900	975 998 125 5000	1 1 1 1
LENA	2,3000	17:00	23	2.30	0.44 %	3045	2.2800	2.3000	1960	1	1	[+]
LEN	2.28 2.30	2.0700 2.5300	16:35 16:35 16:35 16:32	29 15 76 15	2,2800 2,2800 2,2900 2,3000	6 6 6 1	3745 4731 3243 1000	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3500	100 2600 855 4760	1 3 1 4
LENTEX	7,7600	15:42	1	7.66	1.04 %	403	7.5000	7.7400	1835	5	39	[+]
LTX	7.50 7.80	6.9000 8.4200	15:41 15:41 15:41 09:02	2442 999 999 1	7,5000 7,5200 7,5400 7,8000	1 1 3 1	345 100 392 456	7.4800 7.4600 7.4400 7.4200	7.7600 7.7800 7.8000 7.8200	759 173 1238 2138	1 1 4 2
LESS	0,2440	17:00	2	0.24	3.83 %	11624	0.2370	0.2440	1193	18	4	[+]
LES	0.24 0.25	0.2140 0.2600	15:53 14:26 13:49 13:49	805 1000 50 50	0,2440 0,2450 0,2440 0,2430	1 1 1 3	23 10000 9813 12899	0.2340 0.2320 0.2310 0.2300	0.2450 0.2460 0.2470 0.2480	10130 19584 1000 43897	3 2 2 3
LIBET	1,2200	09:00	10	1.22	0.00 %	4	1.1800	1.2200	8975	0	0	[+]
LBT	1.22 1.22	1.1000 1.3400	09:00 09:00 10:02 09:07	10 1 10 1000	1,2200 1,2150 1,2200 1,2200	3 2 2 2	2504 5006 500 3913	1.1750 1.1700 1.1650 1.1600	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
LOKUM	24,4000	16:02	1	24.40	0.00 %	10	24.0000	24.4000	354	0	0	[+]
LKD	24.00 24.40	22.0000 26.8000	15:45 09:32 15:57 15:57	2 2 1 17	24,0000 24,4000 24,4000 24,0000	2 1 2 2	142 589 90 55	23.7000 23.4000 23.3000 23.2000	24.5000 24.6000 24.7000 25.4000	113 27 10 10	1 2 1 1
LPP	23 620,0000	17:04	1	24,000.00	-1.09 %	2	PKC	23640.0000	22	3	81 619	[+]
LPP	23,480.00 24,180.00	21600.0000 26400.0000	17:04 17:04 17:01 17:00	1 20 20 1	23 620,0000 23 620,0000 23 620,0000 23 620,0000	2 3 2 3	8 6 16 13	23600.0000 23580.0000 23560.0000 23540.0000	23700.0000 23740.0000 23760.0000 23780.0000	3 64 29 30	2 3 3 3
LSISOFT	45,0000	16:38	95	44.90	0.00 %	21	44.8000	45.0000	1331	1	27	[+]
LSI	44.80 45.00	40.5000 49.3000	16:10 13:53 12:35 11:36	3 1 3 2	45,0000 45,0000 45,0000 44,8000	2 1 2 2	169 200 333 108	44.1000 44.0000 43.3000 42.0000	45.2000 46.0000 49.0000 49.5000	27 200 1000 394	1 1 1 1
LUBAWA	8,2000	17:01	80	8.30	-0.61 %	650	8.1800	8.2000	562	260	2 144	[+]
LBW	8.08 8.36	7.4700 9.1300	17:00 17:00 17:00 17:00	170 876 3 3	8,2000 8,2000 8,2000 8,2000	2 2 3 2	170 631 3064 160	8.1600 8.1500 8.1400 8.1200	8.2050 8.2100 8.2250 8.2300	1 6 60 1751	1 2 1 3
MABION	8,4100	17:00	28	8.27	1.45 %	107	8.4100	8.4800	97	23	199	[+]
MAB	8.22 8.53	7.4500 9.0900	16:36 16:31 16:12 16:12	3 4 347 500	8,4900 8,4900 8,4100 8,4200	2 1 2 3	502 6 4 304	8.4000 8.3900 8.3600 8.3500	8.4900 8.5000 8.5100 8.5200	1208 460 2096 2915	3 3 3 5
MAKARONPL	21,6500	16:22	100	21.90	-1.59 %	285	21.6000	21.7500	20	1	24	[+]
MAK	21.55 21.90	19.7200 24.0500	16:21 16:00 15:46 15:46	45 15 5 30	21,6500 21,6500 21,6500 21,6500	2 2 3 3	151 450 190 270	21.5500 21.5000 21.4500 21.4000	21.8000 21.9000 21.9500 22.0000	359 58 40 406	2 2 1 4
MANGATA	69,4000	15:27	100	69.40	0.00 %	132	69.4000	70.0000	1	0	20	[+]
MGT	69.40 69.80	62.6000 76.2000	15:27 13:37 11:41 10:56	128 3 4 3	69,8000 69,6000 69,4000 69,4000	1 2 1 2	4 65 292 35	69.0000 68.6000 68.4000 68.2000	70.4000 70.6000 70.8000 71.0000	8 12 8 8	1 2 1 1
MARVIPOL	10,4500	17:00	150	10.70	-2.79 %	1435	10.4000	10.4500	85	10	104	[+]
MVP	10.45 10.70	9.6400 11.7500	17:00 16:41 16:40 16:29	15 509 80 1	10,4500 10,5000 10,4500 10,5000	1 6 1 4	145 1119 200 415	10.3500 10.3000 10.2500 10.2000	10.5000 10.5500 10.7000 10.7500	18884 224 2168 318	1 1 3 4
MAXCOM	6,1000	16:44	5	5.98	2.01 %	160	5.9800	6.1000	745	2	13	[+]
MXC	5.78 6.10	5.4000 6.5600	16:43 16:43 16:43 16:43	5 3 2 2	6,1000 6,1000 6,0800 6,0800	2 1 1 3	6 2 2 10	5.8600 5.8400 5.8200 5.8000	6.1200 6.1400 6.1600 6.2000	4 218 4 4	1 1 1 1
MBANK	1 201,5000	17:00	56	1,215.50	-1.23 %	54	1201.0000	1201.5000	140	12	14 811	[+]
MBK	1,188.00 1,216.00	1094.0000 1337.0000	17:00 17:00 17:00 17:00	4 2 21 70	1 201,5000 1 201,5000 1 201,5000 1 201,5000	1 1 2 1	5 81 80 9	1200.5000 1200.0000 1199.5000 1199.0000	1205.0000 1206.5000 1207.0000 1207.5000	486 34 480 50	1 1 2 1
MBWS	11,1000	09:06	30	0.00	0.00 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	27,9000	17:00	25	27.90	0.00 %	124	27.9000	28.0000	2153	1	20	[+]
MCI	27.90 28.00	25.2000 30.6000	16:26 15:51 15:50 15:50	1 100 31 250	27,9000 27,9000 27,9000 27,9000	2 1 4 2	450 1167 199 300	27.7000 27.6000 27.5000 27.3000	28.1000 28.2000 28.4000 28.5000	174 400 96 200	1 2 2 1
MDIENERGIA	0,8020	16:49	14	0.78	3.35 %	36	0.7720	0.8000	42	11	8	[+]
MDI	0.74 0.80	0.7000 0.8520	16:45 16:42 16:22 16:22	14 14 2 20	0,8020 0,8040 0,7420 0,7500	1 1 1 4	28 14 3562 4348	0.7660 0.7500 0.7440 0.7420	0.8020 0.8040 0.8120 0.8160	114 487 34 67	3 3 1 1
MEDICALG	27,0000	17:00	30	27.00	0.37 %	151	26.8500	27.0000	194	82	2 224	[+]
MDG	26.20 28.45	24.3000 29.7000	17:00 17:00 17:00 17:00	18 50 50 95	27,0000 27,0000 27,0000 27,0000	4 2 2 2	912 287 297 132	26.8000 26.7500 26.7000 26.6500	27.1500 27.2500 27.3500 27.4000	168 1 150 1864	2 1 1 1
MEDINICE	74,1000	17:04	15	70.00	13.13 %	81	74.1000	74.4000	100	265	19 273	[+]
ICE	68.10 77.00	63.0000 77.0000	17:03 17:03 17:03 17:03	48 2 4 100	74,1000 74,1000 74,1000 74,1000	1 2 1 5	12 505 20 816	74.0000 73.8000 73.7000 73.6000	75.0000 75.3000 75.4000 75.5000	1600 97 107 1483	2 1 2 3
MENNICA	47,6000	17:00	1	47.60	0.00 %	2	47.6000	48.0000	40	1	28	[+]
MNC	46.40 48.10	42.9000 52.2000	16:14 14:51 14:51 14:51	40 2 35 23	48,0000 48,1000 48,1000 48,0000	2 1 1 2	195 500 65 183	47.5000 47.4000 46.5000 46.2000	48.1000 48.2000 48.5000 48.6000	246 314 2100 137	5 1 2 2
MERCATOR	53,1000	17:00	5	52.50	2.12 %	264	52.6000	53.1000	171	13	688	[+]
MRC	52.00 54.10	47.2500 57.7000	17:00 17:00 17:00 17:00	1 100 47 161	53,1000 53,1000 53,1000 53,1000	2 5 5 4	31 989 200 1114	52.5000 52.4000 52.3000 52.2000	53.2000 53.5000 53.6000 53.7000	214 200 74 1194	1 2 1 5
MERCOR	12,6000	17:02	143	12.20	2.86 %	37	12.6000	12.6500	26	4	48	[+]
MCR	12.00 13.00	11.0000 13.4000	17:02 17:01 17:00 16:40	39 131 14 136	12,6000 12,6000 12,6000 12,6000	2 1 2 1	547 30 164 348	12.5000 12.4000 12.3500 12.3000	12.7500 12.8500 12.9000 12.9500	50 101 3 5	1 2 3 5
MEXPOLSKA	3,9300	17:00	817	3.90	-0.51 %	100	3.8100	3.9300	497	7	29	[+]
MEX	3.75 3.95	3.5100 4.2900	17:00 16:30 15:31 13:40	2 16 5 130	3,9300 3,8000 3,8600 3,8000	2 2 3 1	510 1200 800 8390	3.7500 3.7300 3.7200 3.7100	3.9500 3.9600 3.9700 3.9800	3905 303 863 477	5 2 2 3
MFO	35,0000	16:21	3	35.00	0.00 %	81	35.0000	35.5000	271	0	17	[+]
MFO	35.00 35.50	31.5000 38.5000	15:11 14:03 14:03 13:48	1 10 21 48	35,0000 35,0000 35,0000 35,0000	1 2 1 4	175 113 171 533	34.4000 34.2000 34.1000 34.0000	35.6000 35.7000 35.8000 36.0000	475 60 49 167	1 1 1 1
MILKILAND	1,7300	17:00	999	1.75	-1.14 %	999	1.7260	1.7300	206	12	21	[+]
MLK	1.72 1.75	1.5760 1.9240	17:00 16:49 16:48 12:22	15 900 880 3000	1,7300 1,7300 1,7300 1,7360	1 2 8 3	999 2000 14767 4510	1.7240 1.7220 1.7200 1.7160	1.7360 1.7500 1.7560 1.7580	200 21531 129 1250	1 4 1 2
MILLENNIUM	18,5700	17:00	1661	18.71	-1.04 %	1667	18.5650	PKC	409	474	8 752	[+]
MIL	18.26 18.75	16.8400 20.5800	17:00 17:00 17:00 17:00	100 224 7 7	18,5700 18,5700 18,5700 18,5700	2 2 2 2	1639 116 114 24	18.5600 18.5550 18.5500 18.5450	18.5700 18.5950 18.6550 18.6650	76 193 9753 615	1 1 1 1
MIRACULUM	0,6380	17:00	100	0.65	-1.24 %	91	0.6260	0.6380	1900	23	14	[+]
MIR	0.63 0.65	0.5840 0.7120	14:54 14:54 14:31 14:15	180 1329 800 37	0,6260 0,6260 0,6260 0,6260	2 3 1 1	7500 2508 6882 1212	0.6220 0.6200 0.6180 0.6140	0.6400 0.6460 0.6480 0.6580	5000 1746 3329 1329	1 2 1 1
MIRBUD	11,3800	17:00	500	11.60	-1.90 %	1	11.3400	11.3800	1815	183	2 095	[+]
MRB	11.28 11.82	10.4400 12.7600	17:00 17:00 17:00 17:00	500 9 91 1	11,3800 11,3800 11,3800 11,3800	1 2 2 4	80 1138 260 1347	11.3000 11.2900 11.2800 11.2700	11.4000 11.4400 11.4500 11.6000	928 70 100 1065	1 1 1 3
MLPGROUP	105,0000	16:15	2	105.00	0.00 %	42	104.5000	105.0000	64	1	93	[+]
MLG	104.00 105.00	94.6000 115.5000	15:26 14:19 14:12 14:10	94 50 13 2	105,0000 105,0000 105,0000 104,0000	2 1 2 1	84 100 30 5	104.0000 103.0000 102.0000 101.5000	106.0000 107.0000 108.5000 109.5000	214 48 3 5	4 2 1 1
MLSYSTEM	15,2800	17:03	100	15.04	0.00 %	1523	15.1000	15.2800	42	5	72	[+]
MLS	15.04 15.28	13.5400 16.5400	16:43 16:36 16:36 16:36	2 10 60 20	15,2800 15,1200 15,1200 15,1200	2 5 5 2	31 411 1518 266	15.0800 15.0600 15.0400 15.0200	15.3000 15.3800 15.4000 15.4200	447 250 250 1120	2 1 1 1
MOBRUK	347,0000	17:04	16	345.00	0.58 %	1	347.0000	348.0000	81	3	1 008	[+]
MBR	341.50 347.50	310.5000 379.5000	17:04 17:04 17:01 17:00	5 6 1 6	347,0000 347,0000 347,0000 347,0000	2 1 5 4	19 28 169 763	344.5000 342.5000 342.0000 341.5000	348.5000 349.0000 349.5000 350.0000	10 8 20 50	1 3 2 1
MODIVO	87,9800	17:02	38	88.32	-0.38 %	686	87.9800	88.0000	58	429	37 778	[+]
MDV	86.86 89.00	79.5000 97.1400	17:02 17:02 17:02 17:02	2 12 313 60	87,9800 87,9800 87,9800 87,9800	1 1 1 5	56 5 9 1807	87.9600 87.9400 87.9200 87.9000	88.0200 88.0400 88.0600 88.1200	27 2 16 16	2 2 2 2
MOJ	1,7500	09:08	74	0.00	0.00 %	666	1.7500	1.8000	4280	0	0	[+]
MOJ	0.00 0.00	1.5800 1.9200	16:38 14:50 12:51 09:18	300 20 3000 300	1,7500 1,8000 1,8000 1,8000	1 2 1 1	1095 5500 1209 498	1.7400 1.7000 1.6200 1.6000	1.8500 1.8700 1.8900 1.9400	477 5303 750 950	1 2 1 1
MOL	49,3200	17:00	2	48.50	2.32 %	59	49.3200	49.6200	100	5	223	[+]
MOL	48.00 49.62	43.6600 53.3500	16:33 16:32 16:32 16:32	1 1 3 3	49,2200 49,5000 49,5000 49,6200	1 2 1 1	100 175 1000 37	48.1000 47.7000 47.4000 47.1400	49.9200 50.0000 50.2000 50.5000	10 148 104 6	1 2 1 1
MOLECURE	5,7000	17:00	4	5.77	-1.04 %	102	5.6500	5.7000	4113	34	195	[+]
MOC	5.60 5.82	5.2000 6.3400	17:00 16:42 16:40 16:30	17 24 1000 8	5,7000 5,7000 5,6500 5,7000	1 5 1 7	635 1281 310 7269	5.6300 5.6200 5.6100 5.6000	5.7200 5.7300 5.7400 5.7500	327 78 345 5321	1 2 1 2
MONNARI	6,3000	17:00	98	6.12	3.28 %	350	6.1600	6.3000	902	12	77	[+]
MON	6.12 6.38	5.5200 6.7200	17:00 16:43 16:43 16:28	117 256 99 300	6,3000 6,3000 6,2600 6,2600	2 1 2 1	565 700 1300 1000	6.1400 6.1200 6.1000 6.0800	6.3400 6.3600 6.3800 6.4000	1000 202 586 1600	1 1 3 2
MOSTALPLC	14,0500	17:00	1	14.30	-0.71 %	390	14.0000	14.1500	75	3	45	[+]
MSP	14.00 14.65	12.9000 15.7000	16:24 16:22 16:22 16:22	320 1 3 186	14,0000 14,0000 14,0000 14,0000	4 1 1 1	302 1 2 141	13.9500 13.9000 13.8000 13.7500	14.2000 14.2500 14.3000 14.5500	97 61 223 9	1 1 3 1
MOSTALWAR	5,3600	17:00	12	5.30	0.37 %	55	5.2400	5.3600	219	17	90	[+]
MSW	5.20 5.40	4.7700 5.8200	16:39 16:25 16:25 16:14	20 19 211 1612	5,3600 5,2400 5,2400 5,2000	1 5 2 7	200 1128 231 1596	5.2200 5.2000 5.1800 5.1600	5.3800 5.4000 5.4200 5.4400	311 1226 500 464	2 4 1 2
MOSTALZAB	6,5400	17:02	465	6.72	-2.53 %	35	6.5400	6.6200	387	45	297	[+]
MSZ	6.54 6.75	6.0500 7.3900	17:01 17:00 17:00 17:00	200 100 118 10	6,5400 6,5400 6,5400 6,5400	2 3 3 16	2821 257 444 6759	6.5300 6.5200 6.5100 6.5000	6.6300 6.6600 6.6700 6.6800	3122 640 2851 4020	2 3 1 2
MOVIEGAMES	7,2500	12:57	4	7.15	-0.55 %	50	7.1600	7.2400	230	1	9	[+]
MOV	7.05 7.28	6.4400 7.8600	12:57 11:43 11:21 11:21	34 16 7 43	7,2500 7,2500 7,2600 7,2500	2 1 2 1	447 50 95 50	7.1400 7.1200 7.1000 7.0900	7.2500 7.2600 7.2700 7.2800	230 53 104 50	2 2 2 1
MURAPOL	41,2000	17:00	1	41.85	-0.24 %	167	41.1500	41.2000	2	12	500	[+]
MUR	40.85 41.85	37.7000 46.0000	17:00 17:00 17:00 17:00	33 3 1 1	41,2000 41,2000 41,2000 41,2000	2 1 3 1	219 167 113 100	41.1000 41.0500 41.0000 40.8500	41.5500 41.7500 41.8000 41.9000	5 118 263 121	1 2 3 2
MUZA	9,5500	11:27	25	9.20	1.60 %	1	9.1500	9.5500	790	1	5	[+]
MZA	9.20 9.55	8.3000 10.1000	09:36 13:34 09:09 09:43	500 320 1 250	9,2000 9,4000 9,5500 9,2000	1 1 2 1	825 1 2 500	9.1000 9.0500 9.0000 8.9500	10.5000 10.6000 10.7000 11.0000	526 500 120 310	1 1 1 2
MWTRADE	3,7000	13:13	7	3.84	-3.65 %	587	3.4000	3.6800	500	10	34	[+]
MWT	3.40 3.84	3.1200 3.8000	12:58 11:33 11:33 11:33	500 500 550 200	3,6000 3,7000 3,6400 3,6000	1 2 1 1	1500 1002 406 928	3.2200 3.2000 3.1600 2.8800	3.7000 3.7200 3.8000 3.8200	6493 500 27 200	2 1 1 1
NANOGROUP	2,5450	17:00	10	2.56	-0.59 %	4094	2.5000	2.5450	300	95	242	[+]
NNG	2.50 2.58	2.3050 2.8150	16:46 16:14 16:07 16:07	41 1000 181 10	2,5100 2,5450 2,5000 2,5000	2 2 2 2	4000 1209 1509 3015	2.4900 2.4850 2.4800 2.4750	2.5500 2.5600 2.5650 2.5700	1871 20 1800 2482	1 1 1 2
NEPTIS	15,0000	15:02	13	15.10	-0.66 %	23	14.9000	15.0000	349	0	2	[+]
YAN	14.90 15.10	13.6000 16.6000	12:36 11:59 09:18 09:01	98 7 20 13	15,1000 14,9000 14,9000 15,1000	1 3 2 3	499 773 102 11	14.8000 14.7000 14.6000 14.5000	15.1000 15.2000 15.3000 15.4000	762 1844 270 470	2 1 2 1
NEUCA	691,0000	17:00	1	702.00	-1.29 %	51	690.0000	694.0000	10	1	648	[+]
NEU	691.00 702.00	632.0000 772.0000	17:00 17:00 17:00 17:00	5 4 18 8	691,0000 691,0000 691,0000 691,0000	1 2 3 2	5 4 14 13	689.0000 688.0000 687.0000 686.0000	695.0000 696.0000 697.0000 702.0000	2 22 52 39	1 1 2 1
NEWAG	116,0000	17:04	10	117.60	-1.36 %	10	115.0000	116.0000	96	16	1 812	[+]
NWG	114.60 118.40	106.0000 129.2000	17:01 17:00 17:00 17:00	26 54 69 8	116,0000 116,0000 116,0000 116,0000	3 7 5 4	56 288 183 132	114.8000 114.6000 114.4000 114.2000	116.4000 116.6000 116.8000 117.0000	156 10 21 100	3 1 1 1
NEXITY	1,1400	16:28	10	1.16	-4.20 %	990	1.1400	1.1800	100	5	6	[+]
NXG	1.13 1.16	1.0500 1.2700	14:37 14:37 14:37 14:37	4389 200 200 200	1,1300 1,1300 1,1400 1,1500	1 1 1 3	200 200 200 1140	1.1200 1.1100 1.1000 1.0900	1.1900 1.2000 1.2100 1.2200	200 200 200 543	1 1 1 1
NOCTILUCA	94,0000	17:00	2	95.00	-1.05 %	25	93.7000	94.0000	120	3	250	[+]
NCL	93.00 96.00	85.5000 104.4000	17:00 17:00 17:00 16:44	3 3 5 16	94,0000 94,0000 94,0000 94,8000	1 1 1 2	50 3 150 67	93.3000 93.2000 93.1000 93.0000	94.8000 95.0000 95.1000 95.4000	338 23 20 43	2 1 1 2
NOVAVISGR	0,7200	13:51	1800	0.74	-2.70 %	3007	0.7210	0.7250	235	56	40	[+]
NVG	0.72 0.74	0.6660 0.8140	13:34 13:34 13:22 13:22	1185 239 500 261	0,7200 0,7180 0,7180 0,7180	2 1 4 2	31776 1964 3422 2040	0.7200 0.7170 0.7160 0.7150	0.7260 0.7270 0.7280 0.7390	989 1000 1276 3915	1 2 2 4
NOVITA	100,5000	14:31	1	100.00	0.00 %	10	101.0000	102.5000	41	0	0	[+]
NVT	100.00 100.50	90.0000 110.0000	10:16 09:00 17:00 17:00	1 2 23 3	100,0000 100,0000 100,5000 100,5000	1 2 2 1	39 22 46 16	100.5000 100.0000 99.0000 98.6000	103.0000 104.0000 105.0000 105.5000	50 10 15 4	1 1 3 1
NTCAPITAL	0,6080	17:00	71	0.00	0.00 %	500	0.5700	0.6080	10429	0	0	[+]
NTC	0.00 0.00	0.5480 0.6680	17:00 12:53 12:52 11:01	49 50 100 301	0,6080 0,6060 0,6060 0,6060	1 1 2 1	500 500 1703 2323	0.5680 0.5640 0.5620 0.5520	0.6100 0.6120 0.6140 0.6160	500 500 500 8341	1 1 1 1
NTTSYSTEM	11,4000	16:28	213	11.35	0.88 %	159	11.3000	11.4000	1404	8	87	[+]
NTT	11.15 11.45	10.2500 12.4500	16:28 16:15 16:15 15:58	6 41 16 45	11,4000 11,3000 11,3000 11,4000	4 3 2 4	1069 1126 1200 2172	11.2000 11.1500 11.1000 11.0500	11.4500 11.5000 11.5500 11.6000	2381 1056 2000 168	5 3 2 1
ODLEWNIE	18,6000	17:00	120	20.00	-6.53 %	2264	18.6000	18.7000	227	68	1 296	[+]
ODL	18.35 20.50	18.0000 22.0000	17:00 17:00 17:00 17:00	47 59 15 126	18,6000 18,6000 18,6000 18,6000	1 3 3 2	100 627 465 1278	18.5000 18.4500 18.4000 18.3500	18.8000 18.8500 18.9000 18.9500	250 300 110 415	1 1 1 1
ONDE	9,0800	17:00	105	9.09	0.33 %	164	9.0800	9.1300	1536	9	79	[+]
OND	9.05 9.19	8.1900 9.9900	17:00 16:44 16:39 16:34	6 120 9 50	9,0800 9,0800 9,0800 9,1300	1 2 1 1	98 120 50 2	9.0700 9.0600 9.0500 9.0400	9.1400 9.1600 9.1900 9.2000	810 370 1124 1243	1 1 3 4
ONEMORE	2,9600	17:02	2000	2.98	-1.33 %	7612	2.9600	2.9800	5727	167	499	[+]
OML	2.96 3.04	2.6900 3.2700	17:00 17:00 17:00 17:00	2500 480 1020 980	2,9600 2,9600 2,9600 2,9600	8 1 1 2	4286 8250 300 1568	2.9500 2.9400 2.9300 2.9200	2.9900 3.0000 3.0100 3.0200	1831 10548 9538 1580	3 2 5 3
ONESANO	0,6640	17:00	9	0.67	-0.30 %	547	0.6600	0.6640	1201	11	7	[+]
ONO	0.65 0.67	0.6040 0.7360	14:20 12:14 11:05 11:00	150 150 3333 4767	0,6640 0,6540 0,6540 0,6540	1 1 1 1	7627 5600 989 1000	0.6540 0.6520 0.6440 0.6360	0.6660 0.6680 0.6720 0.6780	2628 1200 10000 19	1 1 2 1
OPONEOPL	87,0000	17:00	25	85.50	-3.33 %	1539	87.0000	87.1000	31	42	3 591	[+]
OPN	83.30 87.20	77.0000 94.0000	17:00 17:00 17:00 17:00	40 18 160 38	87,0000 87,0000 87,0000 87,0000	2 1 3 1	16 12 408 78	86.6000 86.5000 86.4000 86.2000	87.2000 87.4000 87.5000 87.6000	224 540 371 10	4 5 6 1
OPTEAM	3,8600	17:00	285	3.68	4.89 %	65	3.5800	3.8600	400	13	48	[+]
OPM	3.56 3.86	3.3200 4.0400	17:00 17:00 16:49 16:34	22 10 2050 1	3,8600 3,8600 3,7000 3,5800	2 1 1 2	114 2140 600 719	3.5600 3.5400 3.3400 3.1800	3.9000 3.9600 3.9800 4.0000	500 1 1000 813	1 1 1 2
ORANGEPL	14,4500	17:04	200	14.33	1.55 %	3039	14.4450	14.4600	6	734	10 557	[+]
OPL	14.24 14.46	12.8950 15.7550	17:04 17:04 17:04 17:04	5 500 5 4086	14,4500 14,4500 14,4500 14,4500	2 2 2 2	240 44 124 303	14.4400 14.4350 14.4300 14.4250	14.4650 14.4700 14.4750 14.4800	7 12 5 695	2 3 1 4
ORCOGROUP	3,4600	09:08	692	0.00	0.00 %	4308	3.4400	4.5200	282	0	0	[+]
OPG	0.00 0.00	3.1200 3.8000	09:00 16:08 09:53 09:53	58 704 97 47	3,4600 3,4200 3,4200 3,4200	1 1 1 1	127 928 1028 20	3.4200 3.2800 3.2200 3.2000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
OTLOG	13,4000	15:18	1	13.50	-0.89 %	19	13.4000	13.4800	241	1	9	[+]
OTS	13.40 13.50	12.1600 14.8400	14:47 13:57 13:57 09:09	2 313 361 9	13,4000 13,5000 13,5000 13,5000	2 2 1 2	102 120 109 290	13.2000 13.1800 13.0600 13.0400	13.5000 13.5200 13.5400 13.5800	1013 280 35 170	2 1 4 1
OTMUCHOW	5,2000	09:00	1	5.20	0.00 %	650	5.0000	5.1600	3770	0	0	[+]
OTM	5.20 5.20	4.6800 5.7200	14:38 09:00 13:21 09:40	10 1 1 3	5,2000 5,2800 5,2600 5,0200	2 1 2 1	521 600 900 100	4.9800 4.9400 4.9000 4.8800	5.2000 5.2800 5.3200 5.3800	1565 1400 189 223	2 2 1 1
PANOVA	16,1000	15:58	667	16.30	-3.01 %	3	16.0000	16.4000	289	6	97	[+]
NVA	15.75 16.65	14.7000 17.9000	15:04 15:02 14:23 14:14	117 164 1 6	16,3000 16,3000 16,3000 16,3000	1 1 2 3	111 200 290 881	15.9500 15.9000 15.8000 15.7500	16.5000 16.6500 16.7000 16.8000	455 292 1347 262	1 1 2 3
PASSUS	135,0000	17:00	1	139.00	-2.88 %	2	134.0000	135.0000	84	4	496	[+]
PAS	133.60 140.60	125.2000 152.8000	16:48 16:46 16:46 16:46	10 7 3 3	135,0000 134,6000 134,8000 134,8000	1 2 1 3	20 10 57 36	133.8000 133.6000 133.4000 133.2000	136.0000 136.2000 136.4000 136.6000	31 155 2 100	2 4 1 1
PATENTUS	2,9000	12:51	50	2.89	0.35 %	500	2.8500	2.9000	741	2	5	[+]
PAT	2.84 2.90	2.6100 3.1700	12:51 12:51 11:23 10:57	16 34 100 148	2,9000 2,8900 2,8900 2,8400	4 2 1 1	1417 1000 600 74	2.8400 2.8300 2.8200 2.8100	2.9500 2.9600 2.9700 2.9800	1000 435 918 400	2 1 2 1
PCCEXOL	2,0300	17:00	6	2.06	-1.46 %	1994	2.0300	2.0400	1801	22	45	[+]
PCX	2.00 2.07	1.8550 2.2600	15:53 14:18 14:17 13:11	50 49 1 500	2,0400 2,0400 2,0400 2,0300	4 3 10 1	4003 1575 5206 600	2.0200 2.0100 2.0000 1.9950	2.0500 2.0600 2.0700 2.0800	8665 2000 2126 1500	4 4 3 3
PCCROKITA	67,7000	17:00	1	67.50	0.15 %	114	67.6000	67.7000	9	3	199	[+]
PCR	67.50 68.50	60.8000 74.2000	17:00 17:00 17:00 17:00	1 139 8 1	67,7000 67,7000 67,7000 67,7000	2 2 3 5	86 101 62 129	67.5000 67.4000 67.3000 67.2000	68.4000 68.5000 68.6000 68.7000	10 33 21 50	1 1 2 3
PCFGROUP	3,3600	17:02	211	3.55	-4.14 %	1000	3.3400	3.3600	2910	46	154	[+]
PCF	3.34 3.59	3.1950 3.8950	17:00 16:48 16:47 16:47	300 190 297 900	3,3600 3,3600 3,3400 3,3400	1 3 5 5	500 1850 931 13084	3.3350 3.3300 3.3200 3.3100	3.3700 3.3850 3.4000 3.4200	2351 753 1350 921	1 2 1 1
PEKABEX	10,2000	17:03	200	10.66	-4.32 %	770	10.1800	10.2000	2527	56	581	[+]
PBX	10.20 10.68	9.6000 11.7200	17:00 17:00 17:00 17:00	2000 108 9049 951	10,2000 10,2000 10,2000 10,2000	1 3 1 3	3 129 3 433	10.1400 10.1000 10.0800 10.0600	10.4800 10.5800 10.6000 10.6200	500 100 488 300	1 1 2 1
PEKAO	243,7000	17:04	22	248.50	-1.65 %	134	PKC	243.7000	2000	410	100 169	[+]
PEO	242.50 249.20	223.7000 273.3000	17:03 17:03 17:03 17:03	1150 5850 2150 10	243,7000 243,7000 243,7000 243,7000	3 3 3 3	853 556 582 1922	243.6000 243.5000 243.4000 243.3000	244.2000 244.5000 244.6000 244.8000	40 5891 870 1564	1 1 1 1
PEPCO	29,2200	17:00	6	28.54	2.17 %	1234	29.2100	29.2200	2964	1 193	34 659	[+]
PCO	28.48 29.24	25.6900 31.3900	17:00 17:00 17:00 17:00	39 853 49 127	29,2200 29,2200 29,2200 29,2200	1 1 1 1	616 80 18 67	29.2000 29.1900 29.1800 29.1700	29.2400 29.2500 29.2600 29.2700	50 3421 5345 178	1 8 4 2
PEPEES	0,8600	10:20	81	0.86	2.38 %	57	0.8420	0.8600	2073	1	1	[+]
PPS	0.86 0.86	0.7740 0.9460	09:02 09:00 09:00 09:00	2 2 56 759	0,8600 0,8600 0,8600 0,8600	3 2 2 4	2991 1060 2061 637	0.8400 0.8340 0.8320 0.8200	0.8640 0.8660 0.8680 0.8700	167 2000 1780 10378	1 1 1 3
PGE	10,6200	17:00	2608	10.39	2.71 %	2980	10.6150	PKC	591	2 552	27 000	[+]
PGE	10.34 10.73	9.3520 11.4250	17:00 17:00 17:00 17:00	718 5297 419 281	10,6200 10,6200 10,6200 10,6200	1 1 2 2	701 54 3011 1293	10.6100 10.6050 10.6000 10.5950	10.6200 10.6250 10.6300 10.6350	212 4809 3844 614	2 3 3 2
PGFGROUP	0,4985	17:00	30	0.49	-0.30 %	2800	0.4680	0.4985	970	9	4	[+]
PGV	0.47 0.50	0.4395 0.5360	16:20 16:20 16:20 16:20	5 345 500 1000	0,4660 0,4715 0,4715 0,4720	2 1 2 1	3751 1000 5647 2779	0.4670 0.4665 0.4660 0.4615	0.4990 0.5000 0.5030 0.5040	3875 2670 10607 10000	1 1 1 1
PHARMENA	3,4000	16:17	1	3.42	-0.87 %	282	3.3300	3.4000	499	1	2	[+]
PHR	3.33 3.42	3.0800 3.7600	15:31 11:15 11:15 11:15	174 194 66 111	3,4000 3,3900 3,3300 3,3400	2 1 1 2	1002 600 3 254	3.3200 3.3000 3.2700 3.2600	3.4100 3.4200 3.4300 3.4400	364 759 2560 231	1 1 3 1
PHN	9,6000	17:00	2	9.60	0.00 %	885	9.5400	9.6000	837	3	30	[+]
PHN	9.50 9.60	8.6400 10.5500	16:43 16:43 16:43 16:43	1 3 3 3	9,6000 9,6000 9,6000 9,6000	1 2 2 1	476 401 349 150	9.5200 9.5000 9.4800 9.4600	9.6400 9.7000 9.7600 9.8600	8 124 22 300	1 1 3 1
PHOTON	1,1600	17:00	327	1.11	4.50 %	1043	1.1150	1.1600	936	34	39	[+]
PEN	1.11 1.16	1.0000 1.2200	17:00 17:00 17:00 17:00	300 10 266 200	1,1600 1,1600 1,1600 1,1600	5 2 5 3	4245 2759 4251 2802	1.1100 1.1050 1.1000 1.0950	1.1700 1.1750 1.1800 1.1850	2044 679 530 943	3 3 1 3
PKNORLEN	127,9800	17:01	50	126.94	0.82 %	172	PKC	127.9800	361	1 247	159 806	[+]
PKN	126.50 129.62	114.2600 139.6200	17:00 17:00 17:00 17:00	911 145 274 140	127,9800 127,9800 127,9800 127,9800	2 2 2 3	803 3928 382 324	127.9600 127.9400 127.9200 127.9000	128.0000 128.0400 128.0600 128.1200	400 1 391 532	5 1 1 1
PKOBP	98,4100	17:02	375	100.80	-1.69 %	659	PKC	98.4100	9977	1 926	189 484	[+]
PKO	97.84 100.80	90.7200 110.8800	17:02 17:00 17:00 17:00	102 109 176 123	98,4100 98,4100 98,4100 98,4100	2 2 3 2	1137 1246 11244 146	98.4000 98.3900 98.3800 98.3600	98.4400 98.5100 98.5400 98.6100	30 10 1 44	1 1 1 2
PKPCARGO	13,4600	17:00	91	13.78	0.22 %	17	13.4600	13.4800	130	30	398	[+]
PKP	13.37 13.78	12.4100 15.1500	17:00 17:00 17:00 17:00	58 4 21 25	13,4600 13,4600 13,4600 13,4600	1 1 2 1	1000 1 687 50	13.4500 13.4200 13.4100 13.4000	13.4900 13.5000 13.5300 13.5400	648 3400 399 100	1 3 1 1
PLAYWAY	254,0000	17:00	11	251.00	0.59 %	49	251.0000	254.0000	49	5	1 338	[+]
PLW	247.50 254.50	226.0000 276.0000	16:48 16:48 16:47 16:46	7 2 5 4	254,5000 254,0000 254,0000 254,0000	1 6 1 4	68 237 27 281	250.5000 250.0000 249.5000 249.0000	254.5000 255.0000 255.5000 256.0000	52 53 1 31	1 4 1 3
PLAZACNTR	1,6800	17:00	114	1.57	11.26 %	800	1.6660	1.6800	148	76	123	[+]
PLZ	1.53 1.69	1.4100 1.7220	17:00 16:47 16:47 16:47	38 197 9 1491	1,6800 1,6880 1,6700 1,6700	1 1 1 1	1111 482 5 5	1.6020 1.6000 1.5640 1.5620	1.6900 1.6980 1.7000 1.7200	5214 850 835 800	1 1 2 1
POINTGROUP	2,2100	17:00	50	1.96	7.80 %	3600	2.1300	2.2100	1969	35	75	[+]
PGM	1.96 2.34	1.9350 2.3600	16:47 16:38 16:06 16:06	70 453 40 2	2,2100 2,2100 2,2100 2,2100	2 1 1 1	3838 1500 880 2000	2.1200 1.9600 1.9100 1.8900	2.2200 2.2900 2.3000 2.3200	3379 720 2143 896	1 1 1 1
POLENERGIA	50,0000	17:00	11	50.50	-0.99 %	60	49.7000	50.0000	85	6	296	[+]
PEP	49.55 51.40	45.4500 55.5000	17:00 16:49 16:36 16:34	70 40 10 2	50,0000 49,7000 49,5500 49,5500	2 2 1 1	23 130 35 30	49.5500 49.5000 49.4500 49.4000	50.1000 50.2000 50.5000 50.8000	120 100 50 1	1 1 2 1
POLICE	7,4000	17:00	1	7.32	1.09 %	39	7.2800	7.4000	275	4	32	[+]
PCE	7.24 7.46	6.6000 8.0400	17:00 16:44 16:44 16:04	6 1 5 4	7,4000 7,3000 7,3000 7,4000	2 2 8 5	310 406 237 900	7.2600 7.2400 7.2200 7.2000	7.4200 7.4600 7.5000 7.5200	2 254 352 187	2 1 3 1
POLIMEXMS	9,2500	17:00	500	9.16	0.98 %	5853	9.2500	9.2550	20	375	3 489	[+]
PXM	9.16 9.43	8.2450 10.0700	17:00 17:00 17:00 17:00	698 3 3 451	9,2500 9,2500 9,2500 9,2500	2 9 1 4	6 8058 500 2086	9.2350 9.2200 9.2150 9.2100	9.2650 9.2700 9.2800 9.2950	218 217 258 122	2 2 2 1
POLTREG	16,8500	16:23	627	17.05	-0.88 %	228	16.8500	16.9500	160	34	585	[+]
PTG	16.85 17.15	15.3500 18.7500	16:23 16:19 16:01 15:39	87 150 60 513	16,8500 16,9000 16,9500 16,8500	1 1 5 2	300 423 1010 203	16.8000 16.5500 16.5000 16.4000	17.0000 17.1500 17.2000 17.3000	521 160 20 140	1 2 1 1
POLWAX	0,9980	17:00	11	1.02	-2.16 %	500	0.9900	0.9980	1541	74	73	[+]
PWX	0.96 1.03	0.9180 1.1200	16:47 16:45 16:43 16:43	76 76 76 848	0,9800 0,9800 0,9800 0,9980	1 2 1 1	2533 3000 20 20	0.9800 0.9780 0.9760 0.9740	1.0000 1.0050 1.0100 1.0200	3011 3320 11 4181	2 1 1 3
PRAGMAINK	2,9000	15:09	5	2.90	1.40 %	1950	2.8600	2.9200	20	1	3	[+]
PRI	2.90 2.90	2.6200 3.1800	14:23 14:19 10:44 10:44	80 500 100 100	2,9000 2,9000 2,9000 2,9000	2 2 1 3	400 350 150 550	2.8200 2.8000 2.7600 2.7400	2.9400 2.9600 2.9800 3.0000	70 220 100 220	2 3 1 2
PROCHEM	25,4000	15:55	17	24.90	2.01 %	6	24.9000	25.4000	355	0	3	[+]
PRM	24.90 25.40	22.5000 27.3000	15:55 13:36 09:00 09:00	15 94 2 1	25,0000 24,9000 24,9000 24,9000	1 1 1 2	4 46 100 260	24.6000 24.3000 23.7000 22.5000	25.6000 26.0000 26.5000 26.6000	101 251 316 1000	2 3 1 1
PROJPRZEM	17,5000	17:00	2	17.70	-1.13 %	499	17.2500	17.5000	427	1	12	[+]
PJP	17.20 17.70	15.9500 19.4500	12:50 12:47 12:47 10:33	31 432 74 84	17,2000 17,4000 17,4000 17,7000	4 1 1 1	313 88 330 50	17.2000 17.1500 17.1000 16.8000	17.7000 18.1500 18.2000 18.2500	1014 500 162 556	1 1 2 2
PROTEKTOR	1,2700	17:00	1725	1.28	-1.40 %	41	1.2620	1.2700	771	225	293	[+]
PRT	1.23 1.36	1.1520 1.4040	17:00 17:00 17:00 16:48	4 60 540 240	1,2700 1,2700 1,2700 1,2700	2 1 4 1	4500 41 3413 10	1.2600 1.2580 1.2500 1.2440	1.2760 1.2780 1.2800 1.2820	300 1063 2705 12	1 2 3 1
PTWP	143,0000	16:11	1	140.50	2.51 %	22	142.0000	143.0000	21	0	64	[+]
PTW	140.00 143.00	126.5000 154.5000	15:58 15:38 15:15 14:59	13 1 28 2	143,0000 143,0000 143,0000 143,0000	1 3 2 1	4 105 114 64	141.5000 141.0000 140.5000 140.0000	143.5000 144.0000 144.5000 145.0000	105 400 15 82	2 1 1 1
PULAWY	45,5000	16:18	1	45.80	1.11 %	3	44.8000	45.5000	59	1	35	[+]
ZAP	44.80 45.80	41.3000 50.2000	16:17 16:09 16:07 16:07	2 1 90 50	45,5000 44,8000 44,8000 44,9000	1 1 2 2	10 90 60 22	44.7000 44.6000 44.5000 44.4000	45.6000 45.7000 45.8000 46.0000	91 50 49 1059	2 1 2 4
PURE	2,5750	17:00	735	2.73	-5.50 %	800	2.5700	2.6200	500	333	887	[+]
PUR	2.56 2.78	2.4600 3.0000	17:00 17:00 17:00 17:00	265 500 155 80	2,5750 2,5750 2,5750 2,5750	5 6 1 1	1784 19448 1000 682	2.5600 2.5500 2.5400 2.5300	2.6500 2.6650 2.6800 2.6850	100 600 300 829	1 1 1 1
PZU	66,6600	17:04	300	68.64	-2.88 %	2772	PKC	66.6600	3957	1 644	110 257	[+]
PZU	66.66 68.64	61.7800 75.5000	17:04 17:02 17:02 17:02	20 25 80 500	66,6600 66,6600 66,6600 66,6600	13 6 14 3	11355 3768 3494 893	66.6400 66.6200 66.6000 66.5800	67.0000 67.1000 67.1400 67.1600	480 21776 1768 8248	2 2 1 4
QNATECHNO	46,8000	17:00	42	47.10	-4.49 %	69	45.7000	46.8000	70	11	514	[+]
QNA	45.50 50.00	42.4000 51.8000	16:46 16:44 16:39 16:28	25 27 1 2	46,8000 46,8000 46,8000 46,8000	2 1 1 1	45 190 400 100	45.6000 45.5000 45.4000 45.2000	47.4000 47.5000 47.6000 48.0000	100 226 1000 762	1 2 1 2
QUERCUS	12,1600	16:49	16	12.40	-2.25 %	174	12.1600	12.3400	111	43	526	[+]
QRS	12.10 12.46	11.1600 13.6400	16:47 16:47 16:47 16:46	505 40 205 4	12,2200 12,2200 12,2200 12,3400	1 3 1 1	29 2183 160 1	12.1200 12.1000 12.0800 12.0600	12.3600 12.4400 12.4600 12.5000	545 1109 953 376	1 1 1 1
RAFAMET	48,9000	11:19	8	48.00	0.82 %	58	47.1500	48.4500	8	0	3	[+]
RAF	48.00 48.90	43.2000 52.8000	10:46 10:37 10:15 10:08	9 10 10 1	48,0000 48,0000 48,0000 48,0000	3 1 1 1	72 100 108 300	47.0000 46.9500 46.7500 46.5000	48.5000 48.9000 49.0000 49.3000	137 94 8 5	1 1 1 1
RAINBOW	147,7000	17:00	3	147.70	-0.87 %	1	147.6000	147.9000	26	53	7 840	[+]
RBW	147.20 149.40	133.0000 162.4000	17:00 17:00 17:00 17:00	11 1 14 50	147,7000 147,7000 147,7000 147,7000	1 1 1 2	15 1 10 110	147.4000 147.3000 147.2000 147.1000	148.1000 148.2000 148.3000 148.4000	2 27 27 2	2 2 2 2
RANKPROGR	4,0500	17:00	65	4.06	-0.25 %	1561	3.9850	4.0500	1329	0	0	[+]
RNK	3.97 4.06	3.6550 4.4650	16:48 16:48 16:25 10:27	6 3 30 5	4,0500 3,9850 4,0500 4,0550	1 1 3 1	1500 1500 1715 1500	3.9800 3.9750 3.9500 3.9200	4.0550 4.0600 4.0850 4.0900	2552 713 1500 1500	1 1 1 1
RAWLPLUG	14,9500	17:00	8	15.25	1.01 %	12	14.9500	15.3000	100	1	8	[+]
RWL	14.95 15.30	13.7500 16.7500	15:23 14:42 14:42 13:56	4 5 1 13	14,9500 15,3000 15,1000 15,3000	1 1 2 1	148 100 107 3	14.7500 14.7000 14.6500 14.6000	15.5000 15.6000 15.6500 15.7000	1200 2000 174 173	2 2 1 1
RELPOL	5,8600	15:42	11	5.72	-0.68 %	1057	5.7000	5.8600	2189	2	13	[+]
RLP	5.68 5.92	5.1600 6.2800	15:42 15:25 14:57 14:56	7 158 275 725	5,8600 5,6800 5,6800 5,7000	1 4 1 3	740 548 1 495	5.6800 5.6600 5.6400 5.6200	5.8800 5.9000 5.9200 5.9400	1758 4062 22 2230	2 4 4 1
REMAK	11,3000	11:36	5	11.30	0.00 %	392	11.0000	11.3000	735	1	12	[+]
RMK	11.05 11.30	10.2000 12.4000	10:51 10:51 09:16 09:00	971 40 20 7	11,0500 11,1000 11,1000 11,3000	2 2 1 1	125 78 20 150	10.9000 10.8000 10.7500 10.6500	11.4000 11.4500 11.7000 12.1500	288 13 63 232	1 1 1 1
RENDER	77,0000	15:43	10	77.00	-3.27 %	75	76.8000	77.0000	127	2	124	[+]
RND	76.80 79.40	69.4000 84.6000	15:43 15:42 15:42 15:42	10 1 28 11	77,0000 77,0000 77,0000 77,0000	2 1 1 1	14 25 30 20	76.4000 76.2000 76.0000 75.6000	78.6000 78.8000 81.0000 82.0000	98 3 15 25	1 1 1 1
ROPCZYCE	21,4000	15:58	169	22.00	-1.83 %	20	21.6000	21.7000	65	2	37	[+]
RPC	21.40 22.20	19.8000 24.2000	15:58 15:58 15:58 15:58	10 150 134 10	21,4000 21,5000 21,5000 21,5000	1 1 2 4	13 10 162 141	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.3000 22.4000	140 2766 183 240	2 1 4 5
RYVU	24,4500	17:00	17	25.25	-3.36 %	22	24.2000	24.4500	448	43	1 067	[+]
RVU	24.10 25.30	22.7500 27.7500	17:00 16:49 16:46 16:45	82 50 370 1	24,4500 24,3000 24,4500 24,6500	3 4 4 8	166 686 251 556	24.1500 24.1000 24.0500 24.0000	24.6000 24.7000 24.8500 24.9000	222 101 78 101	1 2 4 2
SANOK	22,0000	16:49	1	22.00	0.00 %	150	21.8000	22.0000	245	0	3	[+]
SNK	21.90 22.00	19.8000 24.2000	16:49 16:29 15:44 14:09	20 2 3 4	21,9000 21,9000 21,9000 21,9000	3 3 4 3	310 274 195 252	21.7000 21.6000 21.5000 21.4000	22.2000 22.4000 22.5000 22.8000	300 51 65 257	2 1 2 2
SANPL	646,2000	17:04	1	658.00	-1.28 %	29	PKC	646.2000	29	50	32 661	[+]
SPL	642.20 660.60	592.2000 723.8000	17:00 17:00 17:00 17:00	25 25 2 2	646,2000 646,2000 646,2000 646,2000	4 2 3 2	854 12 104 51	646.0000 645.8000 645.6000 645.4000	646.8000 648.6000 648.8000 649.0000	88 85 6 291	1 1 1 2
SANTANDER	44,7900	15:50	6	45.54	-1.65 %	22	44.7900	45.0000	22	1	34	[+]
SAN	44.70 45.54	40.9900 50.0900	15:45 15:33 15:32 14:53	2 200 36 3	45,0000 44,7000 44,7600 44,7000	1 1 1 1	8 34 250 5	44.5500 44.4500 44.0000 43.0000	45.8900 47.0000 47.5000 48.2000	172 166 5 85	1 3 1 2
SANWIL	1,3250	15:03	30	1.30	1.92 %	1540	1.3050	1.3300	400	11	15	[+]
SNW	1.30 1.33	1.1700 1.4300	14:27 14:27 14:27 14:27	50 1200 30 1960	1,3250 1,3250 1,3250 1,3200	4 1 2 2	3600 3535 1021 2630	1.3000 1.2950 1.2900 1.2850	1.3350 1.3400 1.3450 1.3500	1495 3509 250 520	1 3 1 2
SCANWAY	452,0000	17:03	5	463.00	-1.74 %	50	448.0000	452.0000	53	11	5 123	[+]
SCW	438.00 468.00	417.0000 508.0000	17:00 17:00 16:49 16:49	1 2 1 2	452,0000 452,0000 452,0000 452,0000	2 1 1 3	78 68 68 126	443.0000 442.0000 441.0000 440.0000	453.0000 454.0000 455.0000 456.0000	6 5 5 10	1 1 1 1
SCPFL	141,4000	17:00	11	143.80	0.43 %	71	141.2000	141.4000	8	3	418	[+]
SCP	140.00 143.80	129.6000 158.0000	16:48 16:43 16:39 16:27	5 20 1 13	141,2000 141,2000 141,4000 141,2000	1 1 2 2	35 30 21 26	141.0000 140.4000 140.0000 139.8000	141.6000 141.8000 142.0000 142.8000	20 280 98 36	1 1 2 3
SECOGROUP	35,4000	10:55	230	35.40	0.00 %	12	35.4000	35.8000	150	0	8	[+]
SWG	35.40 35.40	32.0000 38.8000	16:33 14:09 16:45 13:33	18 1 54 85	35,4000 35,4000 35,2000 35,2000	1 1 1 2	227 147 29 81	35.0000 34.0000 32.4000 32.0000	36.0000 36.4000 37.0000 37.2000	202 220 24 5	2 1 1 1
SEKO	10,1000	15:46	10	10.10	0.00 %	122	10.0500	10.1000	218	1	12	[+]
SEK	10.05 10.20	9.1000 11.1000	15:29 14:30 14:29 14:20	1 240 24 4	10,1000 10,1000 10,1000 10,1000	8 1 3 4	3650 1 115 643	10.0000 9.9800 9.9400 9.9000	10.1500 10.2000 10.3000 10.3500	371 5504 798 845	1 3 3 2
SELENAFM	50,8000	17:00	7	51.40	-1.55 %	4	50.6000	51.4000	63	4	207	[+]
SEL	50.00 52.40	46.3000 56.4000	17:00 16:49 16:49 16:49	99 1 68 76	50,8000 51,2000 51,0000 51,0000	4 2 3 1	128 120 115 2	50.4000 50.0000 49.8000 49.7000	51.6000 51.8000 52.0000 52.6000	36 234 141 144	2 3 2 2
SELVITA	35,0000	17:00	161	35.50	0.00 %	4234	35.0000	35.2000	1848	117	4 104	[+]
SLV	35.00 36.25	31.9500 39.0500	17:00 17:00 17:00 17:00	10 20 50 73	35,0000 35,0000 35,0000 35,0000	4 6 1 1	280 2205 726 726	34.9000 34.8000 34.7000 34.6500	35.4500 35.5000 35.5500 35.6000	245 2202 431 100	2 2 1 1
SFINKS	0,4400	17:00	100	0.45	-1.79 %	2175	0.4330	0.4400	2100	25	11	[+]
SFS	0.43 0.45	0.4030 0.4910	15:02 15:02 15:02 14:58	1964 807 223 6	0,4330 0,4340 0,4340 0,4380	1 3 5 3	400 8121 25850 4900	0.4320 0.4310 0.4300 0.4270	0.4430 0.4440 0.4450 0.4470	437 4193 11940 7583	2 1 2 1
SHOPER	40,4000	17:00	12	41.70	-3.81 %	248	40.4000	40.7500	24	36	1 472	[+]
SHO	39.70 42.00	37.5500 45.8500	17:00 17:00 17:00 16:47	30 5 32 45	40,4000 40,4000 40,4000 40,8000	1 1 1 1	283 1 74 226	40.3000 40.2500 40.2000 40.1000	40.8500 41.1000 41.2000 41.2500	30 226 226 226	1 1 1 1
SILVANO	5,0600	14:06	300	5.06	0.00 %	644	5.0600	5.1000	5	0	2	[+]
SFG	5.06 5.06	4.5600 5.5600	15:56 16:23 09:19 16:19	71 177 200 56	5,0600 5,0600 5,0400 4,8900	1 1 1 1	311 100 5 2	4.8700 4.8600 4.8300 4.8000	5.1600 5.2000 5.2800 5.4400	400 320 227 213	1 1 1 1
SIMFABRIC	1,6060	17:00	7	1.59	-0.86 %	752	1.5860	1.6060	1067	14	22	[+]
SIM	1.58 1.62	1.4340 1.7500	15:33 15:33 13:36 11:45	376 274 10 250	1,5860 1,5860 1,6080 1,6080	1 1 1 2	329 10000 217 5563	1.5840 1.5820 1.5740 1.5700	1.6080 1.6100 1.6140 1.6160	1454 2000 840 854	2 1 3 2
SKARBIEC	32,0000	16:48	8	33.70	-5.04 %	1030	32.0000	32.7000	247	3	99	[+]
SKH	32.00 33.80	30.4000 37.0000	16:48 16:48 16:48 16:48	250 78 185 1	32,1000 32,1000 32,2000 32,3000	1 1 1 2	50 1 1 36	31.7000 31.6000 31.5000 31.0000	32.9000 33.0000 33.5000 33.6000	9 25 201 286	1 1 2 1
SKYLINE	1,3400	10:59	2	0.00	0.00 %	4500	1.2500	1.3400	5611	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	09:37 09:37 09:37 11:57	356 100 3925 1	1,2400 1,2400 1,2400 1,3400	1 1 1 1	6093 5000 5000 4000	1.2400 1.2000 1.1500 1.1000	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
SNIEZKA	86,0000	16:48	40	86.00	0.00 %	36	85.8000	86.0000	725	0	20	[+]
SKA	85.60 87.00	77.4000 94.6000	16:31 16:31 13:22 12:52	5 14 3 2	85,8000 86,0000 85,8000 85,6000	1 1 1 1	19 18 9 23	85.0000 84.8000 84.6000 84.0000	87.0000 87.4000 87.8000 88.0000	1028 12 45 162	6 1 2 5
SONEL	15,0000	16:48	15	14.60	3.81 %	20	14.8000	15.0000	5	2	23	[+]
SON	14.45 15.30	13.1500 16.0500	16:38 16:31 15:41 15:41	48 1 42 45	15,1000 15,1000 15,0000 15,0000	1 1 2 2	20 20 70 85	14.6500 14.6000 14.5000 14.4500	15.0500 15.1000 15.2500 15.3000	19 26 221 735	1 1 4 2
SOPHARMA	7,4800	16:31	10	6.94	1.36 %	14	7.0200	7.4800	178	1	9	[+]
SPH	6.94 7.48	6.2600 7.6200	16:30 16:24 11:39 11:28	175 10 922 78	7,3000 7,0200 7,4600 7,4200	1 2 1 1	96 363 76 2500	6.9200 6.9000 6.8000 6.6000	7.5000 7.5200 7.6000 7.9400	519 188 528 194	2 1 1 1
SPYROSOFT	455,0000	16:39	1	460.00	0.00 %	6	454.0000	458.0000	1	0	32	[+]
SPR	454.00 460.00	414.0000 506.0000	14:25 13:58 12:52 12:22	5 4 3 34	454,0000 459,0000 459,0000 454,0000	2 1 2 2	2 1 2 4	453.0000 452.0000 451.0000 450.0000	459.0000 460.0000 462.0000 463.0000	83 45 1 148	2 3 1 3
STALEXP	2,8700	17:00	46	2.87	0.53 %	10706	2.8700	2.8900	2699	59	168	[+]
STX	2.86 2.90	2.5800 3.1500	17:00 16:48 16:41 16:41	4 1416 361 500	2,8700 2,8700 2,8650 2,8650	3 4 1 9	2156 17227 2500 18719	2.8650 2.8600 2.8550 2.8500	2.8950 2.9000 2.9050 2.9100	9052 43973 1966 19163	5 9 2 5
STALPROD	237,0000	17:00	5	235.00	0.85 %	11	235.0000	237.0000	28	1	119	[+]
STP	233.00 237.00	212.0000 258.0000	17:00 15:37 15:37 15:37	1 1 2 10	237,0000 237,0000 237,0000 236,0000	6 11 4 4	282 229 46 67	234.0000 233.0000 232.0000 231.0000	238.0000 239.0000 240.0000 241.0000	90 205 124 30	4 3 4 3
STALPROFI	8,4400	17:00	1	8.40	0.48 %	558	8.4000	8.4400	199	8	71	[+]
STF	8.40 8.50	7.5600 9.2400	17:00 16:21 16:21 15:34	9 134 334 66	8,4400 8,4000 8,4000 8,4000	4 3 2 1	550 800 659 3	8.3800 8.3600 8.3400 8.3200	8.4600 8.4800 8.5000 8.5200	89 406 143 300	1 3 1 2
STAPORKOW	4,7200	15:02	375	4.72	1.72 %	1666	4.6400	4.7400	625	3	13	[+]
ZUK	4.70 4.80	4.2600 5.1500	14:22 14:22 13:48 13:38	5 17 7 40	4,7200 4,7200 4,7800 4,7800	3 1 1 1	2606 1700 3 7500	4.6200 4.6000 4.5800 4.5200	4.7600 4.7800 4.8000 4.8800	871 13 2750 3884	1 1 2 3
SUNEX	2,8900	16:17	123	2.90	0.87 %	420	2.8500	2.8850	293	24	68	[+]
SNX	2.80 2.90	2.6100 3.1900	16:17 16:17 16:09 16:09	196 681 319 3	2,8850 2,8800 2,8800 2,8750	1 1 1 4	3 800 460 2310	2.8300 2.8200 2.8100 2.8000	2.8900 2.8950 2.9000 2.9250	336 464 2027 700	1 1 2 1
SYGNITY	78,0000	17:00	15	80.00	-2.26 %	2	77.4000	78.0000	169	6	456	[+]
SGN	77.00 80.00	72.0000 88.0000	17:00 17:00 17:00 17:00	10 10 7 7	78,0000 78,0000 78,0000 78,0000	1 4 1 2	10 295 54 206	77.1000 77.0000 76.9000 76.8000	78.8000 78.9000 79.0000 79.1000	54 54 54 76	1 1 1 2
SYNEKTIK	292,4000	17:04	5	292.00	0.14 %	80	291.6000	292.4000	8	24	7 013	[+]
SNT	289.20 294.00	262.8000 321.2000	17:00 17:00 17:00 17:00	4 1 1 13	292,4000 292,4000 292,4000 292,4000	9 2 2 1	101 256 2 1	291.0000 290.8000 290.4000 290.2000	292.6000 293.0000 293.4000 293.6000	10 2 176 2	1 2 1 2
SYNTHAVERSE	3,5800	17:04	2000	3.73	-1.10 %	2735	3.5750	3.5800	421	160	575	[+]
SVE	3.57 3.73	3.3600 4.1000	17:04 17:00 17:00 17:00	2000 981 78 13	3,5800 3,5800 3,5800 3,5800	5 2 5 2	1487 1003 1990 2003	3.5700 3.5650 3.5600 3.5550	3.5950 3.6000 3.6400 3.6500	436 15470 7 570	1 3 1 1
TALEX	18,1000	15:43	10	17.40	1.12 %	17	17.4000	18.1000	109	0	6	[+]
TLX	17.40 18.10	15.7000 19.1000	15:41 11:47 09:02 09:02	8 300 2 2	18,1000 18,0000 17,4000 17,4000	2 1 1 1	113 12 80 120	17.3000 17.1000 16.2000 16.1000	18.6000 19.0000 19.1000 19.3000	80 636 160 110	1 3 1 1
TARCZYNSKI	121,0000	16:12	1	120.50	0.41 %	100	119.5000	121.0000	139	0	59	[+]
TAR	118.50 121.00	108.5000 132.5000	15:53 15:31 15:14 15:14	1 2 1 4	121,0000 121,0000 119,5000 119,5000	2 4 6 2	41 144 924 51	119.0000 118.5000 118.0000 117.5000	121.5000 122.0000 122.5000 123.5000	10 151 4 56	1 7 1 3
TATRY MOUNTAIN	83,5000	17:00	12	90.00	-7.22 %	118	83.5000	88.0000	2	0	19	[+]
TMR	81.00 93.00	81.0000 99.0000	17:00 16:05 11:03 11:01	9 1 5 1	83,5000 83,5000 81,0000 81,0000	1 7 1 1	8 115 7 30	81.5000 81.0000 80.0000 78.5000	89.0000 90.0000 93.0000 94.0000	1 1 50 168	1 1 1 2
TAURONPE	9,9020	17:02	829	9.80	1.04 %	1308	PKC	9.9020	14792	3 351	33 358	[+]
TPE	9.80 10.14	8.8200 10.7800	17:02 17:00 17:00 17:00	245 63 548 33	9,9020 9,9020 9,9020 9,9020	2 2 2 2	1105 15300 1857 17443	9.9000 9.8960 9.8940 9.8920	9.9160 9.9400 9.9420 9.9460	3036 3520 2190 1650	2 1 1 2
TENDERHUT	6,0200	13:19	10	5.96	-0.33 %	40	5.8400	5.8800	40	2	10	[+]
THG	5.86 6.02	5.3800 6.5400	13:18 13:18 13:18 13:18	50 50 50 40	6,0000 5,9800 5,9600 5,8800	1 1 1 1	40 25 40 40	5.8200 5.8000 5.7800 5.7400	5.9800 6.0000 6.0200 6.0400	50 50 1340 30	1 1 2 1
TERMOREX	0,7000	10:00	15	0.71	-0.71 %	885	0.6800	0.7000	1485	0	0	[+]
TRR	0.70 0.71	0.6350 0.7750	10:00 10:00 10:00 09:00	15 15 15 2	0,7000 0,7000 0,7000 0,7050	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	3359 5003 2701 500	2 3 2 1
TESGAS	1,9900	16:02	132	1.99	-0.50 %	700	1.9950	2.0200	780	4	8	[+]
TSG	1.99 2.03	1.7950 2.1800	16:02 16:02 15:59 15:28	129 246 250 4	1,9900 1,9950 1,9950 1,9950	2 1 3 1	955 700 5877 700	1.9900 1.9850 1.9800 1.9750	2.0300 2.0500 2.0600 2.0700	1472 1000 2222 1276	2 1 2 1
TEXT	39,8600	17:01	3	40.30	-1.09 %	860	39.8400	39.8600	1	34	1 348	[+]
TXT	39.66 40.70	36.2800 44.3200	17:00 17:00 17:00 17:00	55 42 10 1	39,8600 39,8600 39,8600 39,8600	2 3 1 1	200 46 2 11	39.8000 39.7800 39.7600 39.7200	40.0000 40.0400 40.0600 40.0800	79 4 5 4	1 1 1 1
TORPOL	71,6000	17:00	12	71.80	-0.14 %	200	70.8000	71.6000	281	15	1 082	[+]
TOR	70.60 72.50	64.7000 78.9000	17:00 16:47 16:47 16:47	2 93 167 93	71,6000 71,1000 71,1000 71,1000	1 2 2 1	119 607 132 107	70.7000 70.6000 70.5000 70.4000	71.8000 71.9000 72.0000 72.1000	439 157 529 2	3 2 7 1
TOYA	9,7000	17:00	115	9.87	-0.31 %	585	9.7000	9.7300	98	76	741	[+]
TOA	9.65 9.87	8.8900 10.8400	17:00 17:00 17:00 17:00	167 382 198 100	9,7000 9,7000 9,7000 9,7000	2 1 1 4	33 513 51 433	9.6700 9.6500 9.6400 9.6200	9.7500 9.7600 9.7700 9.7800	471 531 2335 200	1 2 3 1
TRAKCJA	4,2900	17:00	13	4.21	1.30 %	24	4.2500	4.2900	356	51	217	[+]
TRK	4.21 4.31	3.7900 4.6300	17:00 16:48 16:44 16:44	80 1 287 90	4,2900 4,2900 4,2600 4,2600	1 2 1 1	1241 20931 478 899	4.2450 4.2400 4.2350 4.2300	4.2950 4.3000 4.3200 4.3300	24 8967 3253 899	1 4 6 2
TRANSPOL	13,1500	17:00	88	12.35	6.48 %	29	13.1500	13.3000	100	40	529	[+]
TRN	12.30 14.05	12.2000 14.9000	17:00 16:48 16:48 16:44	22 133 57 223	13,1500 13,2000 13,2000 13,2500	1 2 1 1	248 548 248 146	13.0500 13.0000 12.9500 12.9000	13.3500 13.4000 13.4500 13.5000	100 133 248 166	1 1 1 1
TSGAMES	113,0000	17:02	63	111.00	1.99 %	100	112.6000	113.0000	1365	32	3 571	[+]
TEN	110.60 113.50	99.9000 122.1000	17:02 17:00 17:00 17:00	37 100 10 15	113,0000 113,0000 113,0000 113,0000	3 2 1 1	1001 214 16 100	112.5000 112.4000 112.3000 112.1000	113.1000 113.2000 113.3000 113.4000	329 43 80 211	4 3 5 10
ULMA	61,5000	14:36	10	64.50	0.00 %	44	60.0000	61.5000	88	0	1	[+]
ULM	61.50 64.50	58.5000 70.5000	09:09 09:00 17:00 17:00	1 1 5 150	64,0000 64,5000 61,5000 61,5000	1 1 2 2	22 34 35 17	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	589 125 40 41	2 2 1 1
ULTGAMES	14,0000	15:50	2	14.00	0.00 %	238	13.7500	14.0000	119	2	34	[+]
ULG	13.70 14.00	12.6000 15.4000	15:18 15:17 15:17 14:57	39 1 10 5	13,7500 13,8000 13,8000 14,0000	3 2 1 1	870 27 1 99	13.5000 13.3500 13.2000 13.0500	14.1500 14.2000 14.2500 14.3000	120 300 210 437	1 1 1 2
UNIBEP	16,0000	17:00	21	15.80	1.78 %	23	15.9000	16.0000	156	16	252	[+]
UNI	15.44 16.10	14.2200 17.3800	17:00 17:00 16:42 16:18	7 7 7 24	16,0000 16,0000 15,9000 15,7800	1 1 1 1	40 566 3 40	15.8000 15.7800 15.7400 15.7200	16.0400 16.0800 16.1000 16.1800	502 468 2575 900	3 1 3 2
UNICREDIT	285,0000	09:15	2	286.40	-0.49 %	5	278.0000	285.0000	30	0	11	[+]
UCG	285.00 286.40	257.8000 315.0000	09:15 09:00 16:48 12:50	5 30 14 123	285,1500 286,4000 286,4000 289,2000	1 1 0 0	360 60 0 0	275.0000 26.0000 0.0000 0.0000	324.0000 570.0000 0.0000 0.0000	10 1 0 0	1 1 0 0
UNIMOT	155,0000	17:00	3	154.20	0.91 %	19	154.8000	155.0000	1903	6	949	[+]
UNT	151.80 155.00	138.8000 169.6000	17:00 16:48 16:46 16:44	19 1 6 1	155,0000 155,0000 155,0000 154,4000	1 1 4 4	65 541 193 204	154.6000 154.4000 153.4000 153.2000	155.2000 155.4000 155.6000 155.8000	50 25 156 40	2 2 2 1
URTESTE	43,5000	16:45	1	42.50	1.16 %	3	43.3000	43.5000	8	0	1	[+]
URT	42.50 43.50	38.3000 46.7000	12:42 12:34 12:34 10:47	5 7 3 7	43,3000 42,5000 42,5000 42,5000	1 1 1 2	3 31 50 21	42.5000 42.0000 41.8000 41.6000	43.6000 43.8000 44.0000 44.2000	30 16 50 80	1 1 1 1
VERCOM	134,6000	17:00	6	133.60	0.75 %	1	132.0000	134.6000	2483	9	1 226	[+]
VRC	130.40 134.60	120.4000 146.8000	17:00 17:00 17:00 17:00	21 30 490 99	134,6000 134,6000 134,6000 134,6000	1 2 1 1	2 9 3 10	131.2000 131.0000 130.8000 130.6000	135.0000 135.8000 136.0000 136.8000	1670 1 15 14	2 1 1 2
VIGOSYS	586,0000	17:03	50	650.00	-11.75 %	810	586.0000	590.0000	30	7	4 457	[+]
VGO	570.00 668.00	528.0000 644.0000	17:00 17:00 17:00 17:00	100 1 10 25	586,0000 586,0000 586,0000 586,0000	1 2 2 1	37 14 14 38	582.0000 580.0000 578.0000 576.0000	592.0000 594.0000 598.0000 600.0000	6 14 36 39	2 1 2 3
VINDEXUS	13,5000	16:48	1052	13.95	-2.53 %	131	13.5500	13.7000	211	4	50	[+]
VIN	13.50 13.95	12.6000 15.3000	16:42 16:19 16:19 16:19	23 122 278 302	13,5000 13,5000 13,5000 13,5000	1 1 2 2	10 155 411 415	13.4500 13.4000 13.3500 13.3000	13.7500 13.8000 13.9500 14.0000	190 1393 111 2	1 2 1 1
VIVID	0,6400	17:00	4000	0.64	0.79 %	6000	0.6400	0.6430	20	23	15	[+]
VVD	0.63 0.65	0.5720 0.6980	16:22 15:48 15:48 15:48	2933 734 120 1164	0,6400 0,6440 0,6440 0,6440	2 1 1 2	209 20 25 2536	0.6350 0.6340 0.6320 0.6310	0.6450 0.6460 0.6480 0.6490	5000 30 2346 109	1 1 1 5
VOTUM	45,8500	17:00	28	46.50	-0.54 %	181	45.8500	46.1000	481	10	461	[+]
VOT	45.80 46.85	41.8500 51.1000	17:00 17:00 16:48 16:46	25 19 1 11	45,8500 45,8500 46,0500 46,0500	6 2 3 1	552 53 620 110	45.8000 45.6500 45.6000 45.5500	46.2500 46.3500 46.4000 46.4500	546 110 110 110	1 1 1 1
VOXEL	101,6000	17:00	12	101.20	0.59 %	28	101.4000	101.6000	108	5	508	[+]
VOX	101.00 102.60	91.1000 111.2000	17:00 17:00 17:00 17:00	1 4 23 7	101,6000 101,6000 101,6000 101,6000	8 9 8 7	1471 91 158 180	101.2000 101.0000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	121 1159 45 111	1 3 2 3
VRGSA	4,8700	17:00	6	4.75	2.31 %	3341	4.8700	4.9100	1500	43	207	[+]
VRG	4.73 4.92	4.2800 5.2200	16:40 16:31 16:29 16:29	10 829 300 1357	4,9200 4,8800 4,9200 4,9200	1 1 1 2	420 129 550 2482	4.8600 4.8500 4.8400 4.8300	4.9200 4.9300 4.9400 4.9500	1201 1884 1201 1300	3 3 4 2
WARIMPEX	2,3000	16:12	1037	2.30	-0.43 %	2230	2.2900	2.3000	9518	15	34	[+]
WXF	2.25 2.30	2.0700 2.5300	15:38 15:34 14:21 14:12	1100 1 170 269	2,3000 2,2900 2,3000 2,2900	2 1 7 3	5715 300 11758 978	2.2800 2.2600 2.2500 2.2200	2.3100 2.3400 2.3500 2.3600	581 1083 500 1060	4 2 1 2
WASKO	9,0200	17:00	500	8.50	6.37 %	100	8.8400	9.0200	4831	184	1 642	[+]
WAS	8.50 9.06	7.6600 9.3400	17:00 17:00 17:00 17:00	256 100 197 219	9,0200 9,0200 9,0200 9,0200	2 2 2 2	1326 665 5823 777	8.8200 8.7800 8.7600 8.7400	9.0400 9.0600 9.0800 9.1000	2709 10229 16160 16335	5 2 4 7
WAWEL	794,0000	17:00	1	798.00	-0.50 %	31	794.0000	804.0000	4	0	15	[+]
WWL	790.00 804.00	720.0000 876.0000	16:16 16:05 15:52 10:57	1 1 1 1	804,0000 794,0000 804,0000 792,0000	7 2 3 1	11 9 5 12	792.0000 790.0000 786.0000 784.0000	808.0000 810.0000 812.0000 818.0000	10 245 4 10	2 3 1 1
WIELTON	5,7000	17:00	395	5.78	-0.52 %	521	5.7000	5.7100	156	18	104	[+]
WLT	5.65 5.78	5.2100 6.3500	17:00 17:00 16:49 16:26	73 11 498 1	5,7000 5,7000 5,6900 5,6900	2 8 4 3	5 3290 2054 1664	5.6600 5.6500 5.6400 5.6300	5.7300 5.7400 5.7500 5.7600	248 105 623 5	1 2 6 1
WIKANA	8,0000	12:53	1	0.00	0.00 %	970	7.8000	7.9500	615	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	12:53 12:39 12:39 11:29	634 326 1414 25	7,9000 7,9000 7,9000 7,9000	1 1 1 1	139 430 21 1869	7.1500 7.1000 7.0500 7.0000	8.0000 8.1000 8.1500 8.2000	1329 301 1515 415	4 2 2 1
WIRTUALNA	57,5000	17:00	24	57.40	0.17 %	2713	57.3000	57.5000	3140	17	959	[+]
WPL	57.20 57.60	51.7000 63.1000	17:00 17:00 17:00 17:00	12 15 60 158	57,5000 57,5000 57,5000 57,5000	5 9 21 10	1526 3162 12298 1560	57.2000 57.1000 57.0000 56.9000	57.6000 57.7000 57.8000 57.9000	296 288 2845 1887	6 9 12 10
WITTCHEN	16,0500	16:48	2	16.10	0.31 %	657	16.0400	16.0800	43	9	151	[+]
WTN	16.00 16.18	14.4900 17.7100	16:48 16:36 16:36 16:27	92 5 10 1	16,0500 16,1000 16,1000 16,0800	2 2 2 34	836 265 16 5128	16.0300 16.0200 16.0100 16.0000	16.1100 16.1300 16.1400 16.1600	200 201 200 1	1 2 1 1
WOODPCKR	3,1600	17:00	4	2.87	10.49 %	9	3.0600	3.1600	528	79	262	[+]
WPR	2.87 3.50	2.8400 3.5000	16:48 16:48 16:48 16:42	184 100 716 116	3,1500 3,1500 3,1400 3,0500	3 1 1 1	132 200 2500 1000	3.0500 3.0400 3.0300 3.0200	3.2000 3.2300 3.2400 3.2500	30 500 5 379	2 1 1 1
XPLUS	2,8800	16:25	459	2.99	-2.37 %	1000	2.8300	2.8700	40	18	52	[+]
XPL	2.82 3.00	2.7000 3.2800	12:37 12:37 12:37 12:37	4543 1869 20 2660	2,8200 2,8200 2,8300 2,8400	3 2 2 1	16960 40 700 200	2.8200 2.8100 2.8000 2.7600	2.8800 2.8900 2.9000 2.9100	2568 1000 1000 3000	3 1 1 1
XTB	110,0600	17:00	65	105.80	3.60 %	38	110.0400	110.0600	707	388	42 061	[+]
XTB	105.80 110.06	95.2200 116.3800	17:00 17:00 17:00 17:00	31 3 6 114	110,0600 110,0600 110,0600 110,0600	4 2 2 2	388 94 31 12	110.0000 109.9800 109.9200 109.9000	110.1000 110.1200 110.1400 110.1600	4422 100 259 12	1 2 2 1
XTPL	66,0000	17:00	48	66.70	0.00 %	95	65.4000	66.0000	478	4	290	[+]
XTP	65.40 68.10	60.1000 73.3000	17:00 16:48 16:48 16:45	15 5 15 48	66,0000 65,4000 65,4000 65,6000	1 2 3 4	184 400 500 501	65.3000 65.2000 65.1000 65.0000	66.6000 67.0000 67.4000 67.6000	37 48 108 100	2 1 2 1
YARRL	5,5600	16:16	2	5.60	-1.77 %	180	5.5400	5.6400	252	2	11	[+]
YRL	5.56 5.64	5.0400 6.1600	16:16 16:16 16:10 14:27	28 26 3 15	5,5600 5,5600 5,6400 5,6400	4 1 2 5	220 10 300 320	5.5200 5.5000 5.4200 5.4000	5.6600 5.6800 5.7000 5.7200	235 114 350 1000	1 2 1 1
ZABKA	24,9000	17:01	47	24.81	-0.08 %	293	PKC	24.9300	5281	4 754	118 486	[+]
ZAB	24.74 25.07	22.3300 27.2900	17:00 17:00 17:00 17:00	3 45978 3251 771	24,9000 24,9000 24,9000 24,9000	2 3 2 2	42134 28571 5650 13066	24.8900 24.8800 24.8700 24.8600	24.9800 24.9900 25.0000 25.0100	2155 951 60 2051	1 2 1 1
ZAMET	0,7980	16:27	361	0.79	1.53 %	3594	0.7900	0.7960	600	12	9	[+]
ZMT	0.78 0.80	0.7080 0.8640	16:27 16:27 16:27 15:59	25 200 51 600	0,7960 0,7960 0,7940 0,7900	3 5 4 2	777 3210 1902 4159	0.7800 0.7780 0.7760 0.7740	0.7980 0.8000 0.8020 0.8060	900 5378 2242 4244	1 3 2 1
ZEPAK	19,8200	17:00	10	19.24	3.23 %	1946	19.7000	19.8200	201	25	488	[+]
ZEP	19.24 20.10	17.3200 21.1500	17:00 17:00 17:00 16:49	1 1 4 1	19,8200 19,8200 19,8200 19,7000	1 4 1 1	75 5186 150 150	19.6200 19.6000 19.5600 19.5400	19.9000 19.9200 19.9400 19.9800	439 1893 423 29	2 2 2 1
ZREMB	9,2900	17:00	65	9.44	-1.17 %	150	9.2600	9.2900	221	33	304	[+]
ZRE	9.13 9.44	8.5000 10.3800	17:00 17:00 16:49 16:43	1 18 32 211	9,2900 9,2900 9,2800 9,1400	1 2 1 2	289 1050 500 140	9.1400 9.1300 9.1200 9.1100	9.3000 9.3100 9.3200 9.3500	1841 900 580 994	3 2 2 2
ZUE	13,1500	17:00	5	13.50	-1.87 %	2250	13.0000	13.1500	2336	50	665	[+]
ZUE	12.90 13.70	12.1500 14.8500	17:00 17:00 17:00 16:48	1 244 5 384	13,1500 13,1500 13,1500 13,0000	4 7 2 7	918 2126 1622 8348	12.9500 12.9000 12.8500 12.8000	13.2000 13.2500 13.3000 13.5000	800 302 1345 809	2 1 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	132735.5	-0.34%	04-22
WIG20	3615.8	-0.67%	04-22
WIG20 Fut	3592.0	-0.72%	04-22
WIG20USD	998.4	-1.23%	04-22
mWIG40	9134.2	+0.07%	04-22
sWIG80	31292.1	-0.01%	04-22

Notowania Świat
DJ30	49490.0	+0.69%	04-22
SPX500 Fut	7144.5	-0.28%	3:35
Nikkei	59418.3	-0.28%	3:30
DAX	24194.9	-0.31%	04-22
Ropa WTI	93.2	+0.26%	3:45
Złoto	4734.8	-0.12%	3:45

Notowania Waluty
EUR/PLN	4.24588	+0.05%	3:45
CHF/PLN	4.62194	+0.02%	3:45
USD/PLN	3.62527	+0.02%	3:45
EUR/USD	1.17119	+0.03%	3:45
GBP/USD	1.35037	+0.01%	3:45
USD/JPY	159.352	-0.07%	3:45

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]

Wzrosty	Spadki	Staty
EUCO	0.62	20.16%
MEDINICE	74.10	13.13%
PLAZACNTR	1.68	11.26%
WOODPCKR	3.16	10.49%
ASBIS	65.00	9.24%
Więcej ...
IFCAPITAL	0.25	-95.25%
VIGOSYS	586.00	-11.75%
TATRY MOUNTAIN	83.50	-7.22%
ODLEWNIE	18.60	-6.53%
PURE	2.58	-5.50%
Więcej ...
Rośnie:		139 Spółek
Bez zmian:		52 Spółek
Spada:		163 Spółek
Obrót:		2,081,926,904 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015