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	2,4300	17:00	30	2.43	0.00 %	8015	2.4100	2.4300	191	3	8	[+]
06N	2.41 2.43	2.1900 2.6700	15:45 15:45 14:32 13:13	1985 82 60 1	2,4100 2,4100 2,4100 2,4300	4 5 4 3	952 2058 1078 23	2.3900 2.3800 2.3700 2.3600	2.4400 2.4500 2.4600 2.4700	2096 541 12257 43	4 3 6 2
11B	153,7000	17:03	8	158.00	-2.72 %	10	153.5000	153.7000	16	6	951	[+]
11B	153.30 158.70	142.2000 173.8000	17:00 17:00 16:49 16:49	2 18 10 10	153,7000 153,7000 154,0000 154,0000	1 2 2 6	12 11 35 741	153.4000 153.2000 153.1000 153.0000	154.9000 155.0000 155.7000 155.8000	41 111 35 2	2 3 2 1
3RGAMES	0,6740	17:00	50	0.68	1.81 %	3193	0.6640	0.6740	950	13	8	[+]
3RG	0.65 0.68	0.6120 0.7480	16:40 16:09 16:09 16:09	757 50 173 20	0,6640 0,6640 0,6640 0,6660	1 1 1 2	7546 213 1000 3593	0.6600 0.6540 0.6520 0.6500	0.6760 0.6780 0.6820 0.6880	1000 11005 1000 2985	1 2 1 1
4MASS	4,2000	16:47	1	4.20	-0.47 %	150	4.1300	4.2000	885	11	46	[+]
4MS	4.10 4.20	3.7800 4.6200	16:40 16:39 16:39 16:18	200 150 150 114	4,1900 4,1900 4,1900 4,2000	1 1 2 2	150 6868 2 452	4.1250 4.1200 4.1150 4.1000	4.2300 4.2400 4.2500 4.2600	200 669 2522 10	1 1 3 1
ABPL	133,0000	17:00	49	131.40	0.61 %	87	133.0000	133.8000	15	4	510	[+]
ABE	131.00 134.60	118.4000 144.4000	17:00 17:00 17:00 17:00	9 2 16 14	133,0000 133,0000 133,0000 133,0000	1 2 2 2	67 117 157 52	132.4000 132.2000 132.0000 131.8000	134.2000 134.4000 134.6000 134.8000	10 244 80 148	1 2 1 3
ACAUTOGAZ	21,7000	16:47	1	21.80	0.00 %	498	21.6000	21.7000	25	1	14	[+]
ACG	21.60 21.80	19.6500 23.9000	16:45 16:31 16:04 16:04	20 20 1 22	21,7000 21,7000 21,7000 21,7000	7 3 1 3	812 378 3 63	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.4000	208 71 861 340	5 1 7 1
ACTION	30,0000	17:00	1	29.85	0.50 %	1	29.9500	30.0000	299	5	139	[+]
ACT	29.85 30.25	26.9000 32.8000	16:37 16:35 16:35 16:32	1 4 1 5	30,0000 29,9500 29,9500 30,0000	7 6 4 2	723 20 220 5	29.9000 29.8500 29.8000 29.7500	30.0500 30.1000 30.1500 30.2000	1086 37 20 188	6 4 1 4
ADIUVO	0,5580	16:21	500	0.56	-0.36 %	3008	0.5500	0.5580	800	22	12	[+]
ADV	0.54 0.57	0.5040 0.6160	16:20 13:37 12:55 11:52	2200 1 62 3202	0,5580 0,5500 0,5700 0,5700	1 1 1 1	8000 1364 7350 2386	0.5440 0.5420 0.5400 0.5380	0.5640 0.5660 0.5680 0.5700	1000 1875 1021 1375	1 1 1 1
AGORA	8,3600	17:04	1000	8.48	-1.65 %	55	8.3400	8.3600	8651	21	174	[+]
AGO	8.32 8.56	7.6400 9.3200	17:04 17:00 17:00 16:40	1000 500 6 2000	8,3600 8,3600 8,3600 8,3600	7 6 4 2	2708 2668 1404 240	8.3200 8.3000 8.2400 8.2200	8.4000 8.4800 8.5200 8.5400	965 200 150 700	1 1 1 3
AGROTON	4,8600	16:47	463	4.85	0.31 %	17	4.8450	4.8700	3	2	10	[+]
AGT	4.85 4.86	4.3650 5.3200	15:01 13:40 12:03 11:52	332 268 294 30	4,8500 4,8500 4,8450 4,8450	1 2 1 2	20 2 7 295	4.7200 4.6650 4.6600 4.6500	4.8800 4.8850 4.8900 4.8950	798 36 558 227	1 4 3 3
AIGAMES	0,7820	17:00	264	0.82	-4.63 %	3171	0.7820	0.8180	593	1	1	[+]
ALG	0.78 0.82	0.7380 0.8980	17:00 17:00 16:32 16:31	78 58 1 1	0,7820 0,7820 0,8180 0,8180	3 1 1 1	5662 1300 10 1000	0.7800 0.7700 0.7660 0.7560	0.8200 0.8240 0.8500 0.8700	1163 4877 1200 150	1 1 1 1
AILLERON	17,2000	17:00	4	17.10	-0.81 %	88	17.1000	17.2000	106	5	93	[+]
ALL	16.92 17.42	15.4000 18.8000	16:48 16:09 15:35 15:35	32 1 12 33	17,1000 17,1600 17,0800 17,1000	1 1 1 1	2 25 20 65	17.0400 17.0200 16.9600 16.9200	17.2200 17.2800 17.3000 17.3200	38 4 416 66	1 1 1 1
AIRWAY	0,2950	17:03	3362	0.29	0.51 %	1649	0.2900	0.2980	372	253	75	[+]
AWM	0.29 0.31	0.2640 0.3220	17:00 17:00 16:48 16:44	1500 47 4000 4069	0,2950 0,2950 0,2950 0,2950	1 2 1 1	2315 7424 13000 10000	0.2870 0.2865 0.2860 0.2855	0.2995 0.3015 0.3040 0.3045	4520 253 20560 15650	1 1 3 1
ALIOR	123,5000	17:00	1802228	126.00	-1.28 %	5470	123.5000	123.5500	8	2 060	254 462	[+]
ALR	123.10 126.40	113.4000 138.6000	17:00 17:00 17:00 17:00	94 13 94 95	123,5000 123,5000 123,5000 123,5000	2 3 2 4	111 97 470 328	123.4500 123.4000 123.3500 123.3000	123.6000 123.6500 123.7000 123.7500	17 39 217 70	1 1 1 1
ALLEGRO	29,8350	17:03	2238	30.75	-3.32 %	26615	29.8350	29.8450	2628	4 232	127 212	[+]
ALE	29.80 30.84	27.6750 33.8250	17:03 17:03 17:03 17:02	100 1173 200 50	29,8350 29,8350 29,8350 29,8350	1 1 3 1	70 2225 233 2225	29.8300 29.8250 29.8200 29.8100	29.8500 29.8550 29.8600 29.8650	981 2302 654 2747	2 2 2 2
ALTA	1,6450	14:00	2	1.61	0.00 %	110	1.6050	1.6450	988	0	0	[+]
AAT	1.61 1.65	1.4450 1.7650	09:44 09:00 14:04 10:31	12 60 13 1	1,6050 1,6050 1,6450 1,6000	1 1 1 1	130 797 12 4988	1.6000 1.5950 1.5850 1.5800	1.6500 1.6650 1.6700 1.6800	2397 750 3164 4465	2 1 1 1
ALTUSTFI	2,9100	15:16	5	2.91	0.00 %	1	2.8300	2.9000	518	0	1	[+]
ALI	2.81 2.91	2.6200 3.2000	14:47 12:31 09:18 09:00	2 13 2 33	2,9100 2,9100 2,8100 2,9100	1 1 2 1	392 5 725 5	2.8100 2.7400 2.7300 2.7200	2.9100 2.9300 2.9400 2.9700	370 376 3076 1500	1 1 3 1
AMBRA	18,4600	17:00	13	18.30	0.87 %	13	18.2800	18.4600	399	5	85	[+]
AMB	18.10 18.48	16.4800 20.1000	17:00 16:43 16:34 16:34	8 80 4 111	18,4600 18,4600 18,4800 18,4600	2 2 4 6	136 382 294 1572	18.2200 18.2000 18.1200 18.1000	18.4800 18.5200 18.5600 18.6600	1289 10 10 65	1 1 1 1
AMICA	52,1000	17:00	29	52.50	-1.70 %	193	52.1000	52.5000	1	7	367	[+]
AMC	52.10 53.20	47.2500 57.7000	17:00 17:00 17:00 17:00	36 13 38 13	52,1000 52,1000 52,1000 52,1000	10 1 7 4	1356 126 987 259	52.0000 51.9000 51.8000 51.7000	52.7000 52.9000 53.0000 53.2000	18 126 343 405	1 1 4 1
AMREST	10,4200	17:00	216	10.80	-6.96 %	2367	10.4200	10.5200	271	328	3 447	[+]
EAT	10.30 10.86	9.7200 11.8800	17:00 17:00 17:00 17:00	236 281 100 70	10,4200 10,4200 10,4200 10,4200	3 8 3 3	1340 1221 102 1410	10.4000 10.3800 10.3600 10.3400	10.5400 10.6000 10.6200 10.6600	200 5 250 2	1 1 1 1
ANSWEAR	19,2800	17:00	9	19.20	0.42 %	100	19.0800	19.2800	173	3	64	[+]
ANR	19.04 19.62	17.2800 21.1000	17:00 17:00 17:00 17:00	11 54 5 1	19,2800 19,2800 19,2800 19,2800	1 3 5 1	90 100 845 550	19.0400 19.0200 19.0000 18.9400	19.4000 19.5000 19.5400 19.5600	1722 118 115 115	2 2 1 1
APATOR	24,7500	17:00	5	25.20	-1.00 %	1	24.6500	24.7500	73	4	108	[+]
APT	24.50 25.20	22.7000 27.7000	17:00 17:00 17:00 17:00	7 40 1 19	24,7500 24,7500 24,7500 24,7500	1 4 1 1	1 275 40 30	24.5500 24.5000 24.4500 24.4000	24.8000 24.8500 24.9000 25.0000	500 1 962 552	1 1 1 1
APLISENS	18,5000	17:00	2	18.40	0.00 %	10	18.2000	18.5000	598	0	7	[+]
APN	18.10 18.50	16.6000 20.2000	16:12 14:05 12:22 12:22	1 81 1 10	18,4500 18,4500 18,4500 18,4000	2 2 2 1	110 213 399 300	18.1500 18.1000 18.0000 17.9000	18.5500 18.6000 18.6500 18.7000	127 880 2 122	1 2 1 4
APSENERGY	4,0000	17:03	108	4.06	-2.20 %	506	4.0000	4.0400	888	27	110	[+]
APE	3.97 4.19	3.6600 4.4600	17:00 17:00 16:45 16:27	17 4 1 680	4,0000 4,0000 4,0300 4,0000	1 1 2 1	421 100 5150 4	3.9800 3.9700 3.9600 3.9400	4.0500 4.1300 4.1400 4.1500	3000 1816 200 1000	1 1 1 1
ARCHICOM	53,6000	16:27	18	56.00	-1.47 %	8	53.4000	54.0000	544	2	103	[+]
ARH	53.60 56.20	50.4000 61.6000	16:18 16:18 16:08 14:27	8 10 1 17	53,6000 53,8000 54,0000 54,6000	1 1 1 1	98 97 81 80	53.0000 52.8000 52.2000 52.0000	54.6000 54.8000 55.6000 56.0000	11 46 390 602	1 1 2 4
ARCTIC	6,1300	17:00	500	6.30	-2.70 %	187	6.1300	6.1500	2491	200	1 225	[+]
ATC	6.09 6.30	5.6700 6.9300	17:00 16:48 16:47 16:25	43 13 10 200	6,1300 6,1300 6,1400 6,1400	4 1 6 3	718 500 1188 1461	6.1200 6.1100 6.1000 6.0900	6.1600 6.1800 6.1900 6.2000	110 329 1612 5062	1 2 1 4
ARLEN	30,2000	17:00	100	30.25	-0.17 %	323	30.0000	30.2000	100	11	330	[+]
ARL	30.00 30.50	27.2500 33.2500	16:49 16:46 16:46 16:46	127 99 1 75	30,2000 30,0000 30,0000 30,0000	1 7 4 3	10 187 905 106	29.9500 29.9000 29.8000 29.7000	30.3500 30.4000 30.5000 30.5500	10 504 50 70	1 4 1 1
ARTIFEX	23,6500	17:03	25	23.65	-1.25 %	1043	23.3000	23.6500	996	39	909	[+]
ART	22.90 24.35	21.3000 26.0000	17:00 17:00 17:00 17:00	9 104 354 200	23,6500 23,6500 23,6500 23,6500	3 1 1 3	1145 431 300 1051	23.2000 23.1000 23.0500 23.0000	23.7500 23.8000 23.8500 23.9500	282 400 29 300	1 2 1 1
ASBIS	68,4500	17:03	111	68.00	0.66 %	42	68.4000	68.4500	282	217	14 916	[+]
ASB	67.85 69.35	61.2000 74.8000	17:00 17:00 17:00 17:00	26 3 78 33	68,4500 68,4500 68,4500 68,4500	1 1 1 1	190 35 100 25	68.2500 68.2000 68.1500 68.1000	68.5000 68.7500 68.8000 68.8500	2902 123 2706 998	2 1 1 3
ASMGROUP	0,2410	17:00	3200	0.25	-2.82 %	4145	0.2400	0.2410	300	713	172	[+]
ASM	0.24 0.25	0.2250 0.2730	16:47 16:47 16:45 16:45	30 700 140 360	0,2420 0,2420 0,2390 0,2390	2 1 1 1	21795 5520 5900 2273	0.2380 0.2370 0.2350 0.2340	0.2420 0.2430 0.2440 0.2450	6270 9500 6000 18310	1 1 1 2
ASSECOBS	90,6000	17:04	13	92.40	1.34 %	28	89.4000	90.6000	86	1	124	[+]
ABS	89.40 92.40	83.2000 101.5000	17:00 16:49 16:49 16:48	2 7 8 49	90,6000 89,4000 89,4000 89,4000	1 1 2 1	5 112 14 2	89.2000 89.0000 88.4000 88.2000	90.8000 91.0000 91.8000 92.0000	178 100 10 101	1 1 1 1
ASSECOPOL	192,4500	17:03	158	197.00	-1.94 %	1253	192.4000	192.4500	11	121	23 573	[+]
ACP	192.45 197.25	177.3000 216.7000	17:03 17:03 17:03 17:03	169 169 272 162	192,4500 192,4500 192,4500 192,4500	3 2 2 5	644 6 110 2046	192.3500 192.3000 192.2500 192.2000	193.0000 193.2500 193.3000 193.3500	15 400 264 101	1 2 2 2
ASSECOSEE	59,7000	17:00	175	60.70	-1.81 %	37	59.7000	59.8000	18	3	173	[+]
ASE	59.50 60.70	54.7000 66.7000	17:00 17:00 17:00 17:00	30 25 20 1	59,7000 59,7000 59,7000 59,7000	2 7 8 7	159 1170 187 149	59.6000 59.4000 59.3000 59.2000	59.9000 60.0000 60.1000 60.3000	30 30 4 41	1 2 1 1
ASTARTA	52,7000	17:00	12	53.90	-0.38 %	186	52.1000	52.7000	61	9	480	[+]
AST	52.00 53.90	48.5500 59.2000	17:00 16:45 16:45 16:35	1 69 31 10	52,7000 52,2000 52,2000 52,2000	7 2 3 1	485 504 15 150	52.0000 51.9000 51.8000 51.7000	52.8000 52.9000 53.0000 53.2000	41 34 1477 52	1 1 5 2
ATAL	61,0000	17:00	16	61.40	-0.97 %	2081	61.0000	61.1000	4	4	228	[+]
1AT	61.00 61.80	55.3000 67.5000	17:00 16:48 16:45 16:31	4 15 4 3	61,0000 61,1000 61,7000 61,6000	2 1 2 4	55 70 151 240	60.9000 60.6000 60.0000 59.5000	61.6000 61.8000 62.0000 62.1000	26 150 270 10	1 1 3 1
ATENDE	3,3200	16:48	8	3.40	-0.30 %	182	3.3200	3.3900	402	8	27	[+]
ATD	3.26 3.40	3.0600 3.7400	16:48 16:48 16:24 16:24	289 3 187 13	3,3200 3,3200 3,3900 3,3900	1 4 1 1	29 652 250 650	3.2800 3.2700 3.2600 3.2500	3.4000 3.4100 3.4200 3.4300	780 10 2000 10	1 1 1 1
ATLANTAPL	18,0000	14:23	1	18.20	1.98 %	50	17.6000	18.0000	439	2	30	[+]
ATP	17.55 18.20	16.4000 20.0000	14:19 13:29 13:29 11:53	50 130 20 1	17,5500 17,5500 17,6500 18,0000	1 4 2 2	461 298 5 640	17.5500 17.5000 17.4500 17.4000	18.2000 18.4000 18.5000 18.7500	973 252 200 27	1 1 1 1
ATMGRUPA	4,2100	17:02	505	4.15	1.69 %	245	4.2100	4.2200	4704	94	394	[+]
ATG	4.15 4.25	3.7400 4.5600	17:02 17:00 17:00 17:00	250 27 96 74	4,2100 4,2100 4,2100 4,2100	1 1 5 1	70 430 5114 3000	4.1800 4.1600 4.1500 4.1100	4.2300 4.2400 4.2500 4.2600	2000 3099 4184 2770	1 2 4 3
ATREM	65,3000	17:00	1	67.00	-2.25 %	51	64.5000	65.4000	228	11	723	[+]
ATR	63.60 67.00	60.3000 73.7000	17:00 17:00 17:00 16:48	15 7 13 253	65,3000 65,3000 65,3000 64,8000	3 3 6 2	171 202 477 119	64.3000 64.1000 64.0000 63.9000	65.5000 65.8000 65.9000 66.0000	216 104 57 23	1 1 1 2
AUTOPARTN	22,6000	17:00	34	22.80	-0.44 %	10	22.4000	22.6000	272	89	1 987	[+]
APR	22.15 22.85	20.5500 25.0500	17:00 17:00 17:00 17:00	536 5 200 623	22,6000 22,6000 22,6000 22,6000	2 4 3 3	1346 2151 2442 1349	22.3000 22.2500 22.2000 22.1500	22.6500 22.7000 22.7500 22.8000	4 55 1069 1179	1 1 1 3
BBIDEVNFI	5,4000	13:39	2	5.38	0.00 %	355	5.4000	5.4800	300	0	0	[+]
BBD	5.38 5.40	4.8500 5.9000	10:13 14:29 12:23 10:55	2 40 1 1	5,3800 5,4000 5,4000 5,4000	1 2 2 3	93 1311 812 856	5.3800 5.3600 5.3400 5.3200	5.5000 5.5200 5.5400 5.5600	308 549 1000 366	1 1 1 1
BENEFIT	4 000,0000	17:00	1	4,122.00	-3.33 %	19	4000.0000	4020.0000	33	9	35 252	[+]
BFT	4,000.00 4,122.00	3710.0000 4534.0000	17:00 17:00 17:00 17:00	1 2 2 1	4 000,0000 4 000,0000 4 000,0000 4 000,0000	1 1 1 1	47 78 47 15	3996.0000 3992.0000 3990.0000 3988.0000	4022.0000 4024.0000 4026.0000 4028.0000	30 2 35 31	2 2 2 2
BEST	28,0000	17:00	110	28.00	0.00 %	170	27.8000	28.0000	170	5	152	[+]
BST	27.80 28.00	25.2000 30.8000	17:00 16:44 16:44 16:44	60 30 100 70	28,0000 27,8000 27,8000 27,8000	1 1 2 3	190 40 280 220	27.7000 27.6000 27.5000 27.4000	28.4000 28.7000 28.8000 28.9000	40 50 100 347	1 1 1 2
BETACOM	5,2200	16:05	2	5.14	1.56 %	20	5.1400	5.2200	1698	0	0	[+]
BCM	5.14 5.22	4.6300 5.6400	12:38 09:00 16:14 10:47	10 5 10 600	5,1400 5,1400 5,1400 5,1400	1 1 1 1	153 2000 2000 20	5.1200 5.1000 5.0800 5.0400	5.2400 5.2600 5.5000 5.5600	2378 988 2535 635	1 1 3 1
BIGCHEESE	4,9950	17:00	400	5.00	-1.87 %	1927	4.9300	4.9950	16	14	71	[+]
BCS	4.92 5.08	4.5000 5.5000	16:48 16:46 16:46 16:46	73 511 328 663	4,9300 4,9200 4,9250 4,9250	3 2 1 8	3037 1340 82 1222	4.9200 4.9150 4.9100 4.9000	5.0000 5.0600 5.0700 5.0800	2500 10 590 548	2 1 1 1
BIOCELTIX	84,2000	17:01	26	83.80	0.36 %	1	83.9000	84.2000	20	3	208	[+]
BCX	81.50 84.30	75.5000 92.1000	17:00 16:49 16:49 16:48	10 4 26 74	84,2000 84,2000 84,0000 84,0000	2 2 3 1	51 235 274 20	83.3000 83.2000 83.0000 82.8000	84.4000 84.5000 84.7000 84.8000	13 5 40 55	1 1 1 2
BIOMAXIMA	11,5600	17:00	5	11.64	-0.69 %	11	11.5400	11.5600	95	2	22	[+]
BMX	11.40 11.64	10.4800 12.8000	16:49 16:02 15:57 15:54	161 5 80 25	11,4200 11,4200 11,4200 11,4200	4 3 1 4	297 223 50 153	11.4000 11.3800 11.3600 11.3400	11.6000 11.6200 11.6400 11.6600	100 293 647 89	1 4 3 2
BIOTON	4,1800	17:00	196	4.14	-0.48 %	4	4.1500	4.1800	771	16	67	[+]
BIO	4.14 4.26	3.7300 4.5500	17:00 16:47 16:34 16:34	33 11 117 75	4,1800 4,1900 4,1950 4,1900	1 2 2 4	189 467 1100 2686	4.1450 4.1400 4.1350 4.1300	4.1850 4.1900 4.1950 4.2000	306 489 3218 6852	1 1 1 3
BLOOBER	26,0000	17:00	25	25.60	1.56 %	25	25.9500	26.0000	236	10	248	[+]
BLO	25.50 26.20	23.0500 28.1500	17:00 17:00 16:43 16:42	1 9 2 75	26,0000 26,0000 26,0000 25,9500	1 2 2 2	3 141 700 400	25.8000 25.7500 25.7000 25.6500	26.0500 26.1000 26.1500 26.2000	2 209 723 955	1 1 2 2
BNPPL	146,6000	17:00	4	153.80	-4.81 %	100	146.4000	149.8000	40	39	5 833	[+]
BNP	145.20 153.80	138.6000 169.0000	17:00 17:00 17:00 17:00	10 19 33 7	146,6000 146,6000 146,6000 146,6000	1 4 1 2	241 1526 241 281	146.2000 146.0000 145.8000 145.6000	150.0000 150.4000 150.6000 150.8000	35 87 47 47	1 1 1 1
BOGDANKA	23,8500	17:03	173	24.25	-1.04 %	3768	23.8000	23.8500	1727	52	1 249	[+]
LWB	23.80 24.45	21.8500 26.6500	17:03 17:00 17:00 17:00	11 4 96 4	23,8500 23,8500 23,8500 23,8500	2 7 1 12	76 486 1222 2517	23.7500 23.7000 23.6500 23.6000	23.9500 24.0000 24.0500 24.1000	800 136 200 2571	1 2 3 7
BOOMBIT	6,1400	17:00	3	6.20	1.66 %	303	6.0600	6.1400	496	2	13	[+]
BBT	6.04 6.20	5.5800 6.8200	16:31 16:28 15:00 14:52	1 8 220 76	6,0600 6,1000 6,0600 6,0600	1 2 4 1	80 815 317 100	6.0400 6.0200 6.0000 5.9600	6.1800 6.2800 6.3000 6.3800	2719 391 1320 11	3 1 3 1
BORYSZEW	4,8500	17:00	90	4.94	-0.51 %	1099	4.8500	4.8950	2000	84	408	[+]
BRS	4.80 4.94	4.4500 5.4300	16:46 16:42 16:39 16:39	32 50 301 689	4,9000 4,9000 4,8500 4,8550	4 3 4 3	1760 2138 2011 2320	4.8400 4.8300 4.8200 4.8100	4.9000 4.9200 4.9250 4.9300	1243 1213 1010 43	2 2 1 1
BOS	10,2000	17:00	12	10.30	-1.16 %	131	10.1600	10.2000	195	9	87	[+]
BOS	10.14 10.30	9.2700 11.3200	16:47 16:40 16:32 16:21	390 472 100 83	10,1800 10,1800 10,2000 10,2000	5 11 15 14	300 2745 2058 2405	10.1400 10.1200 10.1000 10.0800	10.2200 10.2400 10.2600 10.2800	1193 2222 303 200	2 4 2 3
BOWIM	7,4400	17:00	200	7.24	2.76 %	2462	7.3400	7.4800	563	39	291	[+]
BOW	7.24 7.48	6.5200 7.9600	16:38 16:38 16:38 16:38	137 1000 93 133	7,4800 7,4800 7,4800 7,4800	1 2 3 1	122 1200 1100 1000	7.3200 7.3000 7.2800 7.2600	7.5000 7.5200 7.5400 7.5600	1050 692 300 960	3 2 1 3
BUDIMEX	660,0000	17:01	3	680.00	-2.68 %	81	659.8000	660.0000	76	37	24 547	[+]
BDX	656.20 680.40	612.0000 748.0000	17:00 17:00 17:00 17:00	6 7 7 6	660,0000 660,0000 660,0000 660,0000	2 3 6 2	20 118 162 42	659.6000 659.4000 659.0000 658.8000	662.4000 662.6000 662.8000 663.2000	21 4 116 18	1 1 2 2
BUMECH	20,8000	17:04	91	21.46	-0.95 %	41	20.7800	20.9400	8	69	1 450	[+]
BMC	20.10 21.58	19.3200 23.6000	17:01 17:01 17:00 17:00	300 50 53 80	20,8000 20,8000 20,8000 20,8000	2 2 1 1	219 200 500 1000	20.7200 20.7000 20.6400 20.6000	21.0000 21.1600 21.1800 21.2000	2434 339 102 75	3 2 2 2
CAPITAL	3,3600	17:00	700	3.26	3.07 %	966	3.3600	3.3800	3387	396	1 334	[+]
CPA	3.20 3.54	2.9400 3.5800	17:00 17:00 17:00 17:00	112 147 740 1000	3,3600 3,3600 3,3600 3,3600	2 1 1 3	3120 1000 1000 1534	3.3000 3.2800 3.2600 3.2400	3.4000 3.4200 3.4400 3.4600	7386 27502 30600 2957	4 5 2 2
CAPITEA	0,5640	17:03	2000	0.53	6.82 %	8000	0.5640	0.5700	14161	279	152	[+]
CAP	0.52 0.56	0.4760 0.5800	17:02 17:02 17:02 17:02	500 1447 2553 2447	0,5640 0,5640 0,5640 0,5640	2 1 2 1	9262 2222 3850 2000	0.5520 0.5500 0.5440 0.5400	0.5740 0.5780 0.5800 0.5840	2000 7962 37612 7004	1 2 7 2
CAPTORTX	79,0000	17:00	238	78.00	2.20 %	10	78.0000	79.0000	89	3	261	[+]
CTX	77.00 79.00	70.2000 85.8000	17:00 16:42 16:42 16:42	500 24 11 15	79,0000 77,9000 78,0000 78,0000	1 1 1 1	15 100 90 25	77.4000 77.3000 77.2000 77.1000	79.2000 79.5000 79.8000 79.9000	128 40 142 70	1 1 2 2
CASPAR	4,9800	17:00	2	5.00	-0.40 %	22	4.8000	5.0000	1379	0	0	[+]
CSR	4.98 5.00	4.5000 5.5000	09:00 17:00 17:00 12:32	2 1 1 1	5,0000 5,0000 5,0000 5,0000	1 1 1 1	141 3 9 15	4.7200 4.5200 4.5000 4.2000	5.0500 5.1000 5.1500 5.2000	2 246 7429 34	1 2 2 4
CAVATINA	13,6000	12:19	18	13.60	0.00 %	182	13.6000	13.6500	26	0	0	[+]
CAV	13.60 13.60	12.2500 14.9500	17:00 15:48 15:48 15:48	2 565 3 20	13,6000 13,4500 13,4500 13,4000	1 1 1 1	10 329 90 100	13.5000 13.4500 13.3000 13.2000	13.7000 13.7500 13.8000 13.8500	10 159 17 8	1 1 1 1
CDPROJEKT	260,8000	17:04	20	266.40	-1.95 %	2111	260.8000	261.7000	48	191	49 928	[+]
CDR	260.00 266.40	239.8000 293.0000	17:03 17:00 17:00 17:00	100 66 34 29	260,8000 260,8000 260,8000 260,8000	2 3 7 3	213 551 364 181	260.7000 260.6000 260.5000 260.4000	261.9000 262.0000 262.2000 262.3000	970 639 2076 4620	2 5 2 3
CDRL	8,2500	16:21	5	7.95	4.43 %	1189	8.0500	8.2500	925	2	18	[+]
CDL	7.75 8.30	7.2000 8.7000	15:36 15:16 14:40 14:40	121 216 57 3	8,2500 8,1000 8,1000 8,1000	2 2 2 2	1502 91 227 38	8.0000 7.9500 7.9000 7.8500	8.3000 8.3500 8.4000 8.4500	290 2 2 2	2 1 1 1
CELTIC	1,6800	16:02	1	1.63	-1.18 %	809	1.6600	1.6800	1001	22	37	[+]
CPD	1.63 1.69	1.4700 1.7900	16:02 13:57 12:56 11:47	2 32 2 388	1,6750 1,6600 1,6750 1,6750	1 1 1 1	651 2 150 1500	1.6500 1.6450 1.6400 1.6300	1.6900 1.6950 1.7000 1.7350	2 2 4589 2	1 1 1 1
CEZ	213,2000	14:24	69	214.80	-0.84 %	12	213.0000	214.8000	4	0	15	[+]
CEZ	213.20 214.80	193.4000 236.2000	11:26 13:03 12:24 12:04	1 1 6 7	214,8000 215,0000 214,2000 214,2000	1 2 1 1	9 5 10 8	210.2000 202.2000 202.0000 201.2000	215.0000 216.2000 216.6000 217.4000	78 50 13 10	2 1 1 1
CIGAMES	3,0400	17:00	10	3.05	0.33 %	100	3.0100	3.0500	1277	140	424	[+]
CIG	2.98 3.05	2.7450 3.3550	17:00 17:00 17:00 17:00	26 24 128 5	3,0400 3,0400 3,0400 3,0400	5 3 1 6	5731 6363 200 8522	3.0000 2.9900 2.9800 2.9700	3.0600 3.0650 3.0700 3.0800	2000 450 2820 457	1 1 2 1
CLNPHARMA	21,3000	17:00	12	21.50	-1.39 %	200	21.2500	21.3000	792	15	315	[+]
CLN	21.10 21.55	19.3600 23.6500	17:00 17:00 17:00 16:46	3 2 1 159	21,3000 21,3000 21,3000 21,2500	1 1 5 4	10 76 798 513	21.2000 21.1500 21.1000 21.0500	21.3500 21.5000 21.5500 21.6000	171 500 202 1774	1 1 2 6
CLOUD	66,2000	16:47	1	66.20	0.00 %	1	65.0000	66.2000	222	0	4	[+]
CLD	64.40 66.20	59.6000 72.8000	16:19 16:01 13:43 13:43	2 3 8 10	66,2000 66,2000 66,2000 66,0000	1 1 1 1	31 12 100 24	64.4000 64.0000 61.6000 61.4000	66.6000 66.8000 67.0000 67.2000	29 50 78 112	1 1 1 1
COALENERG	2,3000	17:00	36	2.33	0.00 %	1628	2.2780	2.3000	9413	70	160	[+]
CLE	2.28 2.34	2.1020 2.5660	17:00 17:00 17:00 17:00	615 49 11 200	2,3000 2,3000 2,3000 2,3000	1 1 3 1	1200 740 3499 300	2.2740 2.2720 2.2700 2.2660	2.3280 2.3340 2.3380 2.3460	500 1000 1500 500	1 1 1 1
COGNOR	5,0700	17:00	192	5.10	-0.59 %	250	5.0250	5.0700	63	156	789	[+]
COG	5.01 5.11	4.5900 5.6100	17:00 17:00 17:00 17:00	808 73 293 157	5,0700 5,0700 5,0700 5,0700	3 2 3 1	4653 1033 1481 2000	5.0200 5.0150 5.0100 5.0050	5.0750 5.0950 5.1000 5.1350	206 500 3482 500	1 1 3 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	1107	PKC	PKC	6963	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 4 1 1	3 26 10 250	3.7200 3.7100 3.7000 3.6900	3.0000 3.1800 3.2900 3.4000	1465 3000 380 100	2 1 1 1
COMP	58,0000	17:00	28	57.60	0.69 %	41	57.6000	58.0000	55	4	224	[+]
CMP	57.40 58.00	51.9000 63.3000	17:00 16:49 16:49 16:49	2 3 4 1	58,0000 58,0000 58,0000 58,0000	2 4 1 3	82 356 1 143	57.5000 57.4000 57.3000 57.2000	58.2000 58.3000 58.4000 58.5000	100 20 374 100	1 1 1 1
COMPERIA	4,8000	09:06	62	4.80	0.00 %	40	4.6200	4.8000	1700	1	3	[+]
CPL	4.80 4.80	4.3200 5.2500	09:03 15:05 15:05 09:08	577 100 957 888	4,8000 4,8000 4,8000 4,8000	1 1 1 1	1700 135 141 430	4.6000 4.5400 4.4400 4.4200	4.8800 4.9000 5.0000 5.2000	1000 1345 120 790	1 2 1 2
COMPREMUM	1,1350	17:00	1	1.14	0.44 %	1859	1.1100	1.1350	5178	56	63	[+]
CPR	1.11 1.16	1.0300 1.2500	15:59 15:58 15:58 15:58	306 900 2559 1235	1,1100 1,1150 1,1150 1,1150	1 5 1 3	5555 34189 20000 7604	1.1050 1.1000 1.0850 1.0800	1.1400 1.1450 1.1500 1.1550	1923 4320 5400 2500	3 3 2 1
CORMAY	0,5800	17:00	142	0.59	-2.03 %	30	0.5720	0.5800	3218	52	30	[+]
CRM	0.56 0.59	0.5320 0.6480	17:00 17:00 16:45 16:14	8 22 640 5448	0,5800 0,5800 0,5800 0,5800	2 2 3 3	3353 3530 95 2532	0.5700 0.5680 0.5660 0.5640	0.5820 0.5840 0.5860 0.5880	5000 5331 2930 29915	1 1 2 3
CREEPYJAR	598,0000	17:00	3	590.00	2.40 %	30	598.0000	600.0000	150	1	561	[+]
CRJ	580.00 604.00	532.0000 648.0000	17:00 17:00 17:00 17:00	5 7 5 52	598,0000 598,0000 598,0000 598,0000	1 1 2 1	30 15 34 17	594.0000 588.0000 586.0000 584.0000	602.0000 604.0000 606.0000 608.0000	54 8 25 17	2 2 5 2
CREOTECH	633,0000	17:01	9	648.00	-1.09 %	48	633.0000	634.0000	10	8	5 355	[+]
CRI	622.00 648.00	584.0000 712.0000	17:01 17:01 17:00 17:00	5 1 2 3	633,0000 633,0000 633,0000 633,0000	2 4 5 3	51 77 143 191	632.0000 631.0000 630.0000 629.0000	637.0000 638.0000 639.0000 640.0000	8 38 17 280	1 3 3 6
CYBERFLKS	178,5000	17:00	4	181.50	-1.38 %	12	178.5000	180.0000	254	24	4 378	[+]
CBF	178.20 181.50	163.4000 199.6000	17:00 17:00 17:00 17:00	5 8 11 1	178,5000 178,5000 178,5000 178,5000	1 8 1 35	1 192 2 281	178.3000 178.2000 178.1000 178.0000	180.3000 181.4000 181.5000 181.6000	6 1 113 7	2 1 2 2
CYFRPLSAT	16,0000	17:04	300	16.05	-0.19 %	300	16.0000	16.0200	89	383	6 129	[+]
CPS	15.91 16.10	14.4450 17.6550	17:00 17:00 17:00 17:00	1 862 90 1	16,0000 16,0000 16,0000 16,0000	2 1 1 1	35171 880 13658 500	15.9900 15.9800 15.9400 15.9300	16.0300 16.0400 16.0450 16.0500	20000 1500 10 3410	1 3 1 5
DADELO	69,9000	17:00	5	70.70	-1.41 %	1	69.7000	69.9000	16	2	169	[+]
DAD	69.50 71.40	63.7000 77.7000	16:49 16:49 16:48 16:48	1 1 9 10	69,6000 69,6000 69,6000 69,6000	2 6 1 4	20 345 22 91	69.6000 69.5000 69.4000 69.2000	70.9000 71.0000 71.1000 71.2000	23 167 20 100	1 2 1 1
DATAWALK	130,0000	17:00	1	128.40	2.52 %	48	129.0000	130.0000	1	10	1 327	[+]
DAT	126.80 131.00	115.6000 141.2000	17:00 17:00 17:00 17:00	1 18 22 23	130,0000 130,0000 130,0000 130,0000	3 1 3 1	210 50 75 10	128.8000 128.6000 128.4000 128.2000	130.2000 130.4000 131.0000 131.2000	5 104 62 110	1 2 3 2
DBENERGY	9,5000	16:10	2	9.50	0.00 %	10	9.3000	9.5000	475	0	0	[+]
DBE	9.50 9.50	8.5600 10.4500	16:10 13:35 09:00 09:00	2 25 2 2	9,5000 9,5000 9,5000 9,5000	1 1 1 2	11 10 2 6	9.2600 9.2000 9.1800 9.1200	9.7000 9.7400 9.7600 9.8000	10 20 98 80	1 1 2 1
DEBICA	85,3000	17:00	1	85.30	0.00 %	72	85.1000	85.3000	367	1	72	[+]
DBC	85.10 85.40	76.8000 93.8000	16:48 16:41 16:41 16:38	48 2 7 1	85,1000 85,3000 85,3000 85,3000	2 4 2 1	291 833 335 25	85.0000 84.9000 84.8000 84.5000	85.5000 85.6000 85.8000 85.9000	68 1 62 5	3 1 1 1
DECORA	72,7000	17:00	30	73.50	-1.09 %	25	72.7000	72.9000	30	2	127	[+]
DCR	71.80 73.60	66.2000 80.8000	17:00 17:00 17:00 17:00	146 1 1 121	72,7000 72,7000 72,7000 72,7000	2 1 2 1	101 1 45 1	72.0000 71.9000 71.8000 71.7000	73.0000 73.2000 73.4000 73.5000	5 20 33 17	1 1 2 2
DEKPOL	73,0000	17:00	700	74.20	-1.62 %	919	73.0000	73.4000	232	10	698	[+]
DEK	70.40 74.60	66.8000 81.6000	17:00 16:47 16:44 16:44	200 92 45 10	73,0000 73,0000 73,0000 73,0000	1 4 5 3	20 1861 64 153	72.2000 72.0000 70.8000 70.6000	73.6000 73.8000 74.0000 74.4000	21 40 42 50	1 1 1 1
DELKO	6,1500	15:34	75	6.20	-0.81 %	635	6.1500	6.1900	1921	4	24	[+]
DEL	6.10 6.20	5.5800 6.8200	15:28 14:49 14:16 13:18	14 1 26 33	6,1900 6,1900 6,1900 6,1900	3 1 5 9	50 500 1227 3856	6.1300 6.1200 6.1100 6.1000	6.2000 6.2100 6.2200 6.2300	461 250 211 245	1 1 1 3
DEVELIA	10,5400	17:00	192	10.60	-0.75 %	411	10.5200	10.5400	93	286	3 014	[+]
DVL	10.42 10.60	9.5400 11.6600	17:00 17:00 17:00 17:00	117 10 9 54	10,5400 10,5400 10,5400 10,5400	2 2 2 1	1776 2708 204 3	10.4600 10.4400 10.4000 10.3800	10.5800 10.6000 10.6200 10.6600	1415 609 1027 1	1 5 2 1
DGA	26,9000	11:16	30	26.90	-0.37 %	5	26.6000	26.9000	336	0	1	[+]
DGA	26.90 26.90	24.3000 29.5000	11:11 11:11 11:35 10:25	5 5 100 1	27,0000 27,0000 27,1000 26,4000	1 1 1 1	9 2 293 90	26.4000 25.8000 25.6000 25.0000	27.0000 28.0000 28.2000 28.5000	190 200 338 600	1 1 1 1
DIAG	158,7000	17:00	10	160.00	-0.69 %	28	158.4000	158.7000	36	45	7 168	[+]
DIA	157.50 160.00	144.0000 176.0000	17:00 17:00 17:00 17:00	22 10 12 50	158,7000 158,7000 158,7000 158,7000	1 1 1 11	100 5 20 593	158.3000 158.2000 158.1000 158.0000	159.3000 159.5000 159.6000 159.7000	8 40 3 48	1 2 1 3
DIGITANET	199,8000	17:00	34	198.90	-0.10 %	56	196.6000	199.8000	122	4	857	[+]
DIG	195.10 199.90	179.1000 218.6000	17:00 17:00 17:00 17:00	9 1 1 59	199,8000 199,8000 199,8000 199,8000	1 1 1 1	1 76 3 5	196.5000 196.4000 196.3000 196.2000	199.9000 200.0000 200.2000 200.4000	1 47 1 1	1 6 1 1
DINOPL	30,3900	17:01	100	30.88	-2.03 %	4480	30.3900	30.4000	50	7 161	217 624	[+]
DNP	29.90 31.13	27.8000 33.9600	17:01 17:00 17:00 17:00	400 269 1239 1200	30,3900 30,3900 30,3900 30,3900	5 5 2 12	3632 22804 14829 19699	30.3800 30.3700 30.3600 30.3500	30.4400 30.4500 30.4600 30.5000	182 1300 200 650	1 1 1 2
DMGROUP	2,3300	16:49	1	2.32	1.30 %	5	2.2700	2.3300	1659	3	6	[+]
DMG	2.28 2.33	2.0900 2.5500	16:48 16:48 16:48 13:59	5 5 5 90	2,2800 2,2900 2,2900 2,3000	2 2 1 1	105 305 5 5	2.2600 2.2500 2.2400 2.2300	2.3800 2.4000 2.4200 2.4400	195 3756 223 595	2 3 2 3
DOMDEV	260,0000	17:01	271	262.00	-0.95 %	73	257.0000	260.0000	729	2	621	[+]
DOM	256.50 264.00	236.0000 288.0000	17:00 17:00 17:00 17:00	7 14 12 50	260,0000 260,0000 260,0000 260,0000	1 5 1 7	1 64 51 38	256.5000 256.0000 255.5000 255.0000	260.5000 261.5000 262.5000 264.0000	6 45 53 47	2 4 3 3
DRAGOENT	18,8500	16:49	7	18.35	-0.26 %	300	18.4500	18.8500	63	1	14	[+]
DGE	18.05 18.85	16.5500 20.1000	16:49 16:49 16:49 15:56	1 4 88 7	18,8000 18,8000 18,7500 18,7500	1 2 3 3	3 202 141 216	18.3500 18.1500 18.1000 18.0500	18.9000 19.0000 19.0500 19.1000	7 97 1 23	1 1 1 2
ECHO	4,8500	17:00	9	4.95	-1.42 %	78	4.8500	4.9600	318	76	371	[+]
ECH	4.82 4.98	4.4550 5.4400	17:00 17:00 17:00 17:00	8 2 1 1	4,8500 4,8500 4,8500 4,8500	3 2 1 3	612 200 1 110	4.8300 4.8200 4.8100 4.8050	4.9950 5.0000 5.0300 5.0400	312 1400 2000 139	2 4 1 1
EDINVEST	8,5600	16:32	138	8.56	0.00 %	11	8.5400	8.5600	182	1	9	[+]
EDI	8.56 8.60	7.7200 9.4000	15:27 15:16 14:58 14:57	11 1 1 10	8,5800 8,5800 8,5800 8,5800	2 1 1 1	120 350 188 30	8.5200 8.5000 8.4800 8.4400	8.5800 8.6000 8.8200 8.8400	802 1000 2 170	1 2 1 1
ELEKTROTI	61,1500	17:00	52	60.70	0.99 %	536	60.7000	61.1500	18	17	1 043	[+]
ELT	58.80 61.45	54.6500 66.7500	17:00 17:00 17:00 17:00	13 7 8 17	61,1500 61,1500 61,1500 61,1500	1 1 2 1	123 123 285 10	60.5000 60.4000 60.3500 60.2000	61.2000 61.3000 61.4000 61.5000	97 687 146 4266	1 1 3 8
ELKOP	1,6450	16:46	1	1.67	-2.66 %	30	1.5700	1.6200	6	9	15	[+]
EKP	1.55 1.69	1.5050 1.8350	16:46 16:45 16:45 16:45	8 1000 3 3	1,5600 1,5600 1,5600 1,5600	1 1 1 2	2 1751 1200 1652	1.5550 1.5500 1.5250 1.5200	1.6450 1.6500 1.6550 1.6600	561 4600 2 2	1 1 1 1
ENEA	21,2000	17:00	572	22.04	-2.66 %	19351	21.2000	21.2200	400	599	12 653	[+]
ENA	20.82 22.04	19.8400 24.2400	17:00 17:00 17:00 17:00	188 400 187 400	21,2000 21,2000 21,2000 21,2000	1 1 2 1	1534 1039 76 494	21.1800 21.1600 21.1400 21.1200	21.2400 21.2800 21.3000 21.3400	10 1000 3513 3413	2 2 2 1
ENELMED	19,2000	17:00	2	19.40	-1.03 %	65	19.0000	19.2000	4	1	10	[+]
ENE	19.00 19.40	17.5000 21.2000	14:08 14:08 13:49 10:11	19 1 4 236	19,2000 19,2000 19,2000 19,0000	1 2 2 1	104 40 305 50	18.9000 18.8000 18.7000 18.6000	19.4000 19.5000 19.6000 19.7000	8 100 25 10	2 1 2 1
ENERGA	18,8400	16:49	7	18.80	-0.21 %	289	18.7200	18.8600	358	4	82	[+]
ENG	18.72 18.86	16.9200 20.6500	16:49 16:49 16:49 16:49	436 51 6 237	18,8400 18,8400 18,8400 18,8400	3 1 1 1	590 4500 450 490	18.7000 18.6800 18.6600 18.6400	18.8800 18.9000 18.9400 19.0000	9295 1253 1000 1459	2 3 1 4
ENERGOINS	2,2000	16:43	10	2.23	-1.35 %	1	2.1800	2.2000	1990	24	53	[+]
ENI	2.15 2.23	2.0100 2.4500	16:30 16:29 16:29 15:13	1000 579 181 19	2,1800 2,1800 2,1900 2,1900	7 4 4 1	4135 4689 11200 2000	2.1500 2.1400 2.1200 2.1100	2.2200 2.2400 2.2500 2.2600	270 2151 3751 764	1 2 2 2
ENTER	52,8000	17:00	46	54.30	-1.12 %	1	52.2000	52.8000	158	10	532	[+]
ENT	51.00 54.30	48.9000 59.7000	17:00 17:00 17:00 16:47	9 8 2 1	52,8000 52,8000 52,8000 52,0000	4 4 1 2	94 1564 35 235	52.0000 51.8000 51.7000 51.6000	52.9000 53.0000 53.2000 53.4000	134 507 5 9	3 2 1 1
EQUNICO	1,1100	17:01	3900	1.13	-0.89 %	12100	1.1100	1.1200	6819	56	63	[+]
EQU	1.10 1.18	1.0200 1.2400	17:01 17:01 17:01 17:01	100 900 100 900	1,1100 1,1100 1,1100 1,1100	2 1 2 2	2158 10000 20000 1500	1.0850 1.0800 1.0700 1.0500	1.1650 1.1700 1.1750 1.1800	900 1000 2000 8286	1 1 1 5
ERBUD	26,8500	16:25	10	27.00	-0.56 %	49	26.8500	27.3500	46	2	64	[+]
ERB	26.70 27.50	24.3000 29.7000	16:25 15:20 15:20 15:03	10 1 3 15	26,8500 27,3500 27,3500 27,3500	3 2 3 2	68 149 1562 5	26.8000 26.7500 26.7000 26.6500	27.4500 27.5000 27.6500 27.7000	36 311 321 187	1 3 2 2
ERG	41,8000	17:00	2	40.00	0.00 %	190	40.0000	41.8000	17	0	0	[+]
ERG	40.00 41.80	36.0000 44.0000	16:41 16:00 11:44 11:38	4 4 4 2	40,0000 40,0000 41,8000 41,8000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	42.0000 45.6000 46.0000 46.2000	180 64 48 1000	1 1 1 1
ESOTIQ	32,9000	16:36	1	32.50	-0.30 %	84	32.5000	32.9000	139	1	30	[+]
EAH	32.50 33.30	29.3000 35.7000	16:28 16:28 16:24 16:01	6 8 95 105	32,5000 32,5000 32,6000 32,9000	3 3 3 3	211 330 254 663	32.4000 32.3000 32.2000 32.1000	33.0000 33.1000 33.3000 33.4000	300 60 3065 803	1 1 4 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	8	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	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	80235	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	2001 10 1000 3358	0.5000 0.4890 0.4780 0.4765	0.4890 0.4980 0.5000 0.5100	5000 1000 1979 19051	1 1 3 3
EUROCASH	5,5200	17:04	110	5.70	-2.82 %	1842	5.5200	5.5500	2	159	899	[+]
EUR	5.48 5.78	5.1300 6.2700	17:03 17:00 17:00 17:00	321 149 148 50	5,5200 5,5200 5,5200 5,5200	3 1 4 3	413 2 605 1151	5.5100 5.5050 5.5000 5.4900	5.5650 5.5800 5.5900 5.6000	2 1291 1257 1659	1 2 1 4
EUROHOLD	3,9200	15:25	2000	3.92	1.55 %	1	3.7400	3.9800	500	12	47	[+]
EHG	3.92 3.92	3.5400 4.3000	10:55 10:09 09:05 09:05	200 9600 177 23	3,9200 3,9200 3,9200 3,9200	2 1 1 1	3 1 2 1	3.6400 3.5200 3.5000 3.3600	4.0000 4.2400 4.2600 4.9400	54 800 50 35	2 1 1 1
EUROTEL	24,0000	15:52	41	23.50	1.27 %	41	23.7500	24.0000	287	3	60	[+]
ETL	23.05 24.60	21.1500 25.8500	15:46 15:44 15:44 14:49	42 1 1 30	23,8000 23,8000 23,8000 23,8500	2 4 1 1	44 476 130 35	23.6500 23.6000 23.5500 23.2000	24.3000 24.4500 24.5500 24.6000	41 301 145 276	1 1 2 3
FABRITY	24,9000	16:10	4	25.10	-0.80 %	573	24.8000	24.9000	1254	5	133	[+]
FAB	24.90 25.10	22.6000 27.6000	16:08 16:07 16:06 16:05	1742 1000 800 500	24,9000 24,9000 24,9000 24,9000	6 4 4 2	1768 725 2750 165	24.7000 24.6000 24.5000 24.3000	25.0000 25.1000 25.5000 25.6000	716 196 100 170	2 2 1 1
FASING	14,9000	15:09	3	14.90	0.68 %	525	14.3000	14.9000	338	0	0	[+]
FSG	14.90 14.90	13.5000 16.3000	15:09 15:09 15:09 15:09	2 2 2 2	14,9000 14,9000 14,9000 14,9000	1 3 2 2	75 1211 721 40	14.2000 14.1000 14.0000 13.9000	15.0000 15.3000 15.9000 16.0000	510 292 150 400	2 2 1 3
FEERUM	14,6500	15:59	1	13.70	5.78 %	460	14.3500	14.9000	89	1	8	[+]
FEE	13.70 14.65	12.3500 15.0500	15:12 09:00 15:41 12:04	540 2 89 1	14,3500 13,7000 13,8500 14,3000	1 1 1 1	109 5 99 200	13.7000 13.3000 13.2000 13.1500	15.0000 15.0500 15.2000 15.4000	1100 342 600 95	2 1 1 1
FERRO	29,0000	16:48	17	28.90	0.35 %	12	28.9000	29.0000	525	5	134	[+]
FRO	28.50 29.30	26.1000 31.7000	16:47 16:43 16:21 16:17	1 50 1 21	29,0000 29,0000 29,0000 28,8000	4 1 1 6	1792 20 150 443	28.8000 28.7000 28.6000 28.5000	29.1000 29.2000 29.3000 29.4000	21 44 20 303	2 2 1 4
FON	1,6000	15:42	150	1.60	0.00 %	6279	1.6000	1.6700	566	1	2	[+]
FON	1.60 1.60	1.4400 1.7600	13:40 09:00 14:03 12:48	438 600 270 80	1,6000 1,6000 1,6000 1,6000	1 4 2 1	1610 3802 4130 1322	1.5650 1.5600 1.5500 1.5200	1.6950 1.7000 1.7150 1.7400	400 2200 740 1452	1 3 1 2
FORTE	19,9500	17:00	9	20.00	0.00 %	213	19.9000	19.9500	126	1	22	[+]
FTE	19.90 20.00	18.0000 22.0000	16:40 16:40 16:40 15:15	12 17 67 50	19,9000 19,9000 19,9000 20,0000	1 5 7 4	147 309 842 563	19.8500 19.8000 19.7500 19.7000	20.3000 20.4000 20.5000 20.7000	225 306 1 116	2 1 1 3
GAMEOPS	13,3000	16:46	5	13.45	-1.12 %	59	13.3000	13.4000	143	3	42	[+]
GOP	13.25 13.45	12.1500 14.7500	16:42 16:42 15:35 14:43	3 12 190 1	13,3000 13,3000 13,3000 13,4000	1 1 2 1	197 176 1100 15	13.2500 13.1500 13.1000 13.0500	13.4500 13.5000 13.5500 13.6000	322 1484 143 726	1 2 1 3
GAMFACTOR	5,0000	16:49	100	5.09	0.00 %	69	5.0000	5.0900	569	2	12	[+]
GIF	4.94 5.09	4.5850 5.5900	16:12 16:08 15:54 15:36	331 419 81 200	5,0000 5,0200 5,0000 4,9800	1 3 1 1	400 838 800 2	4.9800 4.9400 4.9000 4.8600	5.1000 5.1500 5.1700 5.1800	1133 200 330 310	2 1 1 2
GENOMTEC	5,6000	17:01	2156	5.13	16.91 %	5068	5.6000	5.6400	76	275	1 474	[+]
GMT	5.01 5.64	4.6200 5.6400	17:00 17:00 17:00 17:00	1800 199 277 300	5,6000 5,6000 5,6000 5,6000	2 1 1 1	3700 2 2600 441	5.5000 5.4700 5.4400 5.3600	5.6900 5.7000 5.7400 5.7500	185 20010 2500 5000	1 2 1 1
GETIN	0,4980	17:00	19	0.50	0.00 %	3336	0.4980	0.5020	1380	196	98	[+]
GTN	0.49 0.50	0.4500 0.5500	16:48 16:41 16:41 16:41	99 303 97 5	0,5020 0,4980 0,4990 0,5020	2 1 2 1	12117 80 8555 80	0.4960 0.4940 0.4930 0.4925	0.5030 0.5040 0.5050 0.5060	5962 6706 5000 762	3 2 1 1
GPW	83,0500	17:00	52	84.90	-1.37 %	2	82.8500	83.5000	1802	139	11 613	[+]
GPW	82.45 85.25	76.4500 93.3500	17:00 17:00 17:00 17:00	5 1 1 1	83,0500 83,0500 83,0500 83,0500	1 2 3 1	1 2 10 10	82.8000 82.7000 82.6000 82.5000	83.5500 83.6500 83.7000 83.8000	856 275 856 1156	2 2 1 2
GREENX	2,3100	17:00	785	2.34	-1.03 %	13215	2.3100	2.3200	1500	240	557	[+]
GRX	2.31 2.34	2.1060 2.5700	17:00 17:00 17:00 17:00	42 1398 80 1450	2,3100 2,3100 2,3100 2,3100	2 2 4 2	5005 1250 11700 600	2.3080 2.3040 2.3020 2.3000	2.3220 2.3240 2.3260 2.3280	875 4471 990 1372	1 1 1 4
GRODNO	18,3000	17:02	72	18.70	-2.14 %	250	18.2500	18.3000	399	67	1 237	[+]
GRN	17.85 18.90	16.8500 20.5000	17:02 17:01 17:01 17:00	89 473 27 43	18,3000 18,3000 18,3000 18,3000	1 1 2 1	110 527 205 500	18.1000 18.0500 18.0000 17.9500	18.4000 18.4500 18.5000 18.5500	282 500 1740 280	1 1 1 1
GRUPAAZOTY	19,5000	17:04	177	20.02	-2.50 %	3	19.4900	19.5000	23	418	8 260	[+]
ATT	19.50 20.22	18.0200 22.0200	17:03 17:03 17:03 17:03	73 66 1 100	19,5000 19,5000 19,5000 19,5000	7 3 6 8	5099 2408 192 4063	19.4800 19.4600 19.4500 19.4400	19.6200 19.6700 19.7100 19.7500	100 1 1236 1	1 1 1 1
GRUPRACUJ	44,8000	17:00	22	45.85	-1.86 %	30	44.6500	44.8000	75	93	4 167	[+]
GPP	44.35 45.85	41.3000 50.4000	17:00 17:00 17:00 17:00	126 36 2 10	44,8000 44,8000 44,8000 44,8000	1 1 1 1	28 29 29 261	44.4500 44.4000 44.3500 44.2500	45.4000 45.5000 45.7000 45.7500	500 34 36 47	1 2 1 1
GTC	2,6300	13:48	5	2.57	1.54 %	5	2.6400	2.6900	10	0	1	[+]
GTC	2.57 2.68	2.3200 2.8200	12:02 12:02 11:53 09:00	49 1 351 4	2,6800 2,6400 2,6300 2,5700	1 1 2 2	127 5 10 10	2.6300 2.6200 2.6100 2.6000	2.7000 2.7100 2.7200 2.7300	1160 5 5 19	4 1 1 4
HANDLOWY	115,8000	17:00	17	118.60	-1.36 %	16	115.4000	115.8000	67	20	2 275	[+]
BHW	115.20 118.60	106.8000 130.4000	17:00 17:00 17:00 17:00	51 110 157 11	115,8000 115,8000 115,8000 115,8000	1 21 5 6	30 3096 693 461	115.2000 115.0000 114.8000 114.6000	116.2000 116.4000 116.6000 116.8000	27 158 228 229	1 1 1 2
HARPER	5,4200	16:49	7	5.64	-1.45 %	750	5.1600	5.4200	387	8	45	[+]
HRP	5.14 5.64	5.0800 6.2000	15:55 14:04 14:04 14:04	1 3 71 1	5,4200 5,4800 5,3600 5,2400	1 1 1 1	250 100 79 4	5.1400 5.1200 5.1000 5.0600	5.4600 5.5600 5.5800 5.6000	250 350 110 1000	1 1 1 1
HELIO	57,0000	15:37	26	54.60	0.00 %	20	55.0000	57.0000	34	0	22	[+]
HEL	54.60 57.20	49.2000 60.0000	15:37 15:37 13:45 13:11	40 7 4 30	57,0000 57,0000 57,0000 55,2000	1 2 2 10	56 43 501 675	54.6000 54.2000 54.0000 53.8000	57.2000 58.0000 58.8000 59.0000	229 567 30 150	1 2 1 1
HERCULES	1,4600	17:00	36	1.46	0.00 %	1054	1.4300	1.4600	1504	41	60	[+]
HRS	1.43 1.49	1.3150 1.6050	17:00 17:00 17:00 16:36	370 1630 50 50	1,4600 1,4600 1,4600 1,4550	4 2 1 1	6300 10284 5000 1425	1.4150 1.4100 1.4050 1.4000	1.4650 1.4800 1.4850 1.4900	2258 4900 1494 1532	1 2 1 1
HUUUGE	21,9500	17:00	3	21.50	2.09 %	220	21.8000	21.9500	34	3	56	[+]
HUG	21.50 22.00	19.3600 23.6500	16:49 16:49 16:48 16:47	22 8 7 39	21,9500 22,0000 22,0000 21,7000	1 2 3 1	11 272 345 5	21.7000 21.5500 21.5000 21.4500	22.0000 22.1500 22.2000 22.3000	757 79 60 2140	4 2 1 2
HYDROTOR	14,2500	14:53	99	14.40	-1.04 %	500	14.0500	14.7000	511	2	30	[+]
HDR	13.90 14.80	13.0000 15.8000	14:04 13:27 11:36 11:26	500 184 56 94	14,2000 14,1500 13,9000 14,0000	1 2 1 2	92 399 500 405	13.9500 13.9000 13.8000 13.7500	15.0000 15.2500 15.7000 16.2500	120 54 110 5	1 2 1 1
IBSM	73,0000	16:32	51	68.40	2.24 %	130	69.8000	73.0000	69	0	24	[+]
IBS	68.40 73.00	61.6000 75.2000	15:52 15:50 15:50 15:07	33 120 1 5	73,0000 71,8000 71,6000 71,4000	2 1 3 1	12 3 3 18	68.6000 68.4000 68.2000 66.8000	74.4000 77.8000 78.0000 79.6000	15 9 655 2	1 1 1 1
IDMSAPL	0,4980	09:57	50	0.00	0.00 %	1000	0.4540	0.4980	2331	0	0	[+]
IDM	0.00 0.00	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4399	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 22629 477	1 1 8 1
IFIRMA	28,0000	17:01	19	29.00	-5.56 %	41	28.0000	28.1500	155	20	575	[+]
IFI	27.45 29.00	26.1000 31.9000	17:00 17:00 16:47 16:47	36 5 1 10	28,0000 28,0000 28,0000 28,0000	1 2 4 4	70 2 104 22	27.8000 27.7000 27.6500 27.6000	28.2000 28.2500 28.3000 28.3500	76 20 105 5	1 1 2 1
IFSA	0,1220	16:33	2901	0.13	-6.15 %	18099	0.1220	0.1250	10000	16	2	[+]
IFR	0.12 0.13	0.1090 0.1470	12:54 09:09 16:14 16:14	10000 3000 391 3500	0,1250 0,1280 0,1300 0,1260	2 2 1 1	13000 55738 20000 20000	0.1210 0.1200 0.1190 0.1100	0.1290 0.1300 0.1340 0.1360	2000 34259 8000 38180	1 3 1 1
IMCOMPANY	37,2500	16:49	1	36.65	1.64 %	500	36.0500	37.2500	74	5	164	[+]
IMC	34.65 37.25	33.0000 40.3000	16:14 15:59 15:58 15:58	9 62 500 500	36,7500 36,7500 36,0000 36,0000	2 1 1 1	5500 5 29 2	36.0000 35.7500 35.7000 35.5000	37.3500 37.4000 37.5000 37.6000	379 3201 382 400	1 1 2 1
IMMOBILE	5,0800	17:00	350	5.20	0.40 %	900	5.0200	5.0800	2069	35	180	[+]
GKI	5.02 5.26	4.6800 5.7200	16:40 16:40 16:38 16:38	150 150 366 39	5,1800 5,1600 5,0400 5,0400	2 1 1 2	347 400 288 1004	5.0000 4.9800 4.9500 4.9200	5.1000 5.1600 5.1800 5.2200	1500 146 2172 350	1 1 1 1
IMPERA	1,8000	13:04	4500	1.87	4.65 %	4700	1.7000	1.7500	18	26	46	[+]
IMP	1.70 1.87	1.6900 2.0400	12:54 10:40 10:18 10:18	13 1 200 4500	1,8500 1,8500 1,8000 1,8000	1 1 1 2	5000 404 432 644	1.6500 1.6300 1.5600 1.5100	1.8000 1.8500 1.8700 1.9300	5050 1263 2800 2007	1 1 1 1
IMS	2,0000	17:04	1000	2.04	0.00 %	200	1.9980	2.0000	6117	21	42	[+]
IMS	2.00 2.07	1.8360 2.2400	17:00 17:00 17:00 17:00	600 1960 73 100	2,0000 2,0000 2,0000 2,0000	1 1 2 3	500 100 1510 135	1.9840 1.9820 1.9800 1.9700	2.0400 2.0500 2.0550 2.0600	100 191 1000 1783	1 1 1 2
INC SA	1,7650	17:00	610	1.74	3.82 %	590	1.7200	1.7650	1635	9	15	[+]
INC	1.70 1.77	1.5650 1.9050	17:00 17:00 17:00 13:56	98 1042 250 500	1,7650 1,7650 1,7650 1,7000	4 1 1 1	850 432 629 2	1.7000 1.6950 1.6900 1.6800	1.7700 1.7750 1.7800 1.7900	60 1845 1799 4008	1 1 1 2
INGBSK	391,0000	17:00	87	404.60	-1.96 %	112	391.0000	391.6000	84	26	10 069	[+]
ING	391.00 404.60	364.2000 445.0000	17:00 17:00 17:00 17:00	63 3 61 142	391,0000 391,0000 391,0000 391,0000	4 10 1 2	154 257 1 2	390.6000 390.0000 389.6000 389.0000	391.8000 392.0000 392.2000 392.4000	5 126 42 149	1 2 2 2
INPRO	7,6000	12:41	1	7.80	-0.65 %	1500	7.6500	7.8000	2492	2	13	[+]
INP	7.60 7.80	7.0500 8.5500	11:04 09:29 09:29 09:24	40 1226 274 56	7,8000 7,8000 7,6500 7,6500	4 3 5 1	471 247 1040 200	7.6000 7.5500 7.5000 7.4500	7.8500 7.9000 8.1500 8.2000	200 5659 5 270	1 1 1 3
INSTALKRK	37,9000	16:38	40	37.60	0.80 %	296	37.6000	37.9000	138	1	32	[+]
INK	37.60 37.90	33.9000 41.3000	16:14 15:54 14:54 13:37	7 54 1 2	37,9000 37,6000 37,6000 37,9000	3 3 3 2	296 240 171 121	37.5000 37.4000 37.3000 37.1000	38.0000 38.4000 38.5000 38.8000	270 50 600 82	2 1 2 1
INTERBUD	1,9450	16:44	30	1.95	-0.77 %	266	1.8000	1.9450	278	3	6	[+]
ITB	1.79 1.95	1.7550 2.1300	15:50 15:48 15:48 15:48	233 25 200 25	1,7950 1,7900 1,7900 1,7950	1 3 1 1	1000 1821 1000 200	1.7800 1.7000 1.6950 1.5200	1.9600 2.0000 2.0100 2.0500	815 433 51 6749	1 1 1 2
INTERCARS	769,0000	17:00	1	770.00	-0.13 %	1	762.0000	769.0000	40	1	775	[+]
CAR	757.00 770.00	693.0000 847.0000	17:00 17:00 17:00 17:00	8 30 4 5	769,0000 769,0000 769,0000 769,0000	1 3 2 2	157 19 50 40	760.0000 757.0000 756.0000 755.0000	772.0000 774.0000 778.0000 780.0000	2 1 1 3	2 1 1 1
INTERSPPL	0,3895	16:12	3856	0.39	-1.14 %	4430	0.3820	0.3895	1474	30	11	[+]
IPO	0.36 0.39	0.3530 0.4310	16:11 16:11 16:11 15:18	570 100 3186 4	0,3895 0,3890 0,3890 0,3890	1 2 2 1	2500 1600 7548 100	0.3815 0.3810 0.3800 0.3770	0.3930 0.3945 0.3950 0.3985	1831 3100 31 4295	1 1 1 1
INTROL	7,6400	16:08	10	7.62	0.26 %	259	7.4800	7.5800	1	0	1	[+]
INL	7.48 7.64	6.8600 8.3800	16:08 16:05 16:05 15:59	8 31 1 3	7,6200 7,4800 7,5000 7,6200	4 2 2 1	423 508 268 12	7.4600 7.4400 7.4200 7.4000	7.6200 7.6400 7.6600 7.6800	200 402 110 340	1 3 1 2
IPOPEMA	6,8000	16:42	200	6.66	2.10 %	2994	6.7000	6.8000	2057	5	35	[+]
IPE	6.64 6.80	6.0000 7.3200	16:25 16:23 16:00 14:39	6 34 2 7	6,7000 6,8000 6,8000 6,8000	1 1 1 1	3600 990 207 3	6.6800 6.6400 6.6000 6.5200	6.8400 6.8600 6.9800 7.0000	375 2446 33408 24	1 2 2 2
IZOLACJA	3,8400	17:00	2	4.01	-5.88 %	1053	3.7500	3.8400	916	4	16	[+]
IZO	3.73 4.02	3.6100 4.4100	16:09 16:09 16:09 16:09	918 4 101 300	3,7500 3,7300 3,7400 3,7800	1 1 1 1	336 736 350 100	3.7300 3.6900 3.6500 3.6200	3.8500 3.8600 4.0000 4.0200	127 300 299 792	1 1 1 1
IZOSTAL	3,1300	16:28	30	3.16	-1.26 %	349	3.1200	3.1300	50	17	54	[+]
IZS	3.12 3.16	2.8500 3.4700	15:56 14:06 14:06 13:13	5 9651 349 400	3,1500 3,1200 3,1200 3,1500	1 3 2 3	348 1200 900 1650	3.1100 3.1000 3.0800 3.0700	3.1500 3.1600 3.1700 3.1800	4195 1580 10419 700	3 3 3 2
JRHOLDING	4,8200	17:04	261	4.92	-2.03 %	11	4.7300	4.8200	539	43	206	[+]
JRH	4.70 4.95	4.4300 5.4000	17:00 16:46 16:46 16:14	1421 318 1000 11	4,8200 4,8200 4,8100 4,8000	1 1 2 2	295 272 2011 24	4.7200 4.7100 4.6500 4.6400	4.8600 4.8800 4.8900 4.9000	800 91 5000 1660	1 1 1 2
JSW	28,3900	17:04	400	29.20	-1.11 %	400	28.3900	28.4000	112	329	9 418	[+]
JSW	28.30 29.20	26.2800 32.1200	17:04 17:02 17:01 17:01	400 428 428 100	28,3900 28,3900 28,3900 28,3900	1 1 1 4	1200 12 31 571	28.3800 28.3700 28.3600 28.3500	28.4100 28.4200 28.4300 28.4400	4 551 128 43	2 2 2 2
JWWINVEST	2,9500	17:00	301	2.99	-1.34 %	156	2.9400	3.0000	500	1	3	[+]
JWW	2.95 3.01	2.7000 3.2800	17:00 12:57 09:37 09:37	38 5 190 310	2,9500 2,9500 3,0100 2,9900	1 1 1 3	100 200 200 2480	2.9300 2.9200 2.9100 2.9000	3.0100 3.0200 3.0300 3.0400	536 500 69 100	1 1 1 1
KCI	0,9460	14:45	7	0.93	0.00 %	1883	0.9300	0.9460	4290	0	0	[+]
KCI	0.93 0.95	0.8380 1.0200	14:45 14:44 13:39 10:13	113 6 2 2	0,9300 0,9460 0,9300 0,9300	2 3 1 1	5776 7966 707 1696	0.9280 0.9220 0.9120 0.9100	0.9480 0.9500 0.9560 0.9580	6596 430 2955 5000	2 1 1 1
KERNEL	19,7000	17:00	22	19.78	-0.40 %	1000	19.5200	19.7000	1479	3	57	[+]
KER	19.46 19.78	17.8200 21.7500	17:00 16:48 16:31 16:29	12 2 1 999	19,7000 19,7000 19,5200 19,5200	2 2 6 2	56 125 492 25	19.5000 19.4800 19.4600 19.4400	19.7600 19.7800 19.8000 19.9000	200 97 590 6	1 2 2 1
KETY	1 135,0000	17:04	2	1,160.00	-1.30 %	3	1132.0000	1135.0000	69	9	10 765	[+]
KTY	1,126.00 1,160.00	1044.0000 1276.0000	17:01 17:00 17:00 17:00	1 3 6 5	1 135,0000 1 135,0000 1 135,0000 1 135,0000	1 1 1 4	2 2 2 85	1129.0000 1128.0000 1127.0000 1126.0000	1136.0000 1137.0000 1138.0000 1139.0000	10 187 40 175	2 4 5 5
KGHM	338,6500	17:01	7391	337.00	1.39 %	30	338.4500	338.6500	3453	692	233 645	[+]
KGH	333.20 341.00	303.3000 370.7000	17:00 17:00 17:00 17:00	70 533 87 90	338,6500 338,6500 338,6500 338,6500	2 2 2 2	177 15 1102 4705	338.1500 338.1000 338.0000 337.9500	338.7000 338.8500 338.9000 338.9500	284 213 3 1972	1 1 1 1
KGL	10,4000	15:03	1	10.80	-0.95 %	130	10.1000	10.4000	227	0	3	[+]
KGL	10.10 10.80	9.7500 11.8000	12:11 12:09 11:08 09:47	241 1 1 9	10,1000 10,4000 10,5000 10,1000	1 1 1 1	400 3031 4 140	9.9500 9.9000 9.7500 9.2000	10.5000 10.8000 10.9000 11.0000	760 500 570 405	1 1 1 2
KINOPOL	19,9000	16:48	94	20.00	-0.50 %	71	19.8500	20.0000	180	4	89	[+]
KPL	19.90 20.00	18.0000 22.0000	16:48 16:48 16:48 16:48	5 324 368 200	19,9000 19,9000 19,9000 19,9000	2 2 3 1	536 607 232 52	19.8000 19.7500 19.7000 19.6500	20.1000 20.2000 20.3000 20.4000	161 200 586 400	2 2 2 2
KOGENERA	80,6000	17:00	74	77.20	-0.25 %	372	80.0000	80.6000	294	29	2 249	[+]
KGN	76.00 81.10	69.5000 84.9000	17:00 17:00 17:00 17:00	37 10 70 27	80,6000 80,6000 80,6000 80,6000	2 2 1 1	20 24 975 290	79.9000 79.7000 79.3000 79.0000	80.8000 81.0000 81.1000 81.4000	40 2278 73 50	1 3 2 1
KOMPAP	19,2000	11:37	10	0.00	0.00 %	67	19.1000	19.2000	400	0	0	[+]
KMP	0.00 0.00	17.3000 21.0000	11:11 10:46 12:51 12:37	10 10 68 2	19,2000 19,2000 19,2000 19,2000	1 2 1 1	55 500 500 420	19.0000 18.8000 18.5000 18.4000	20.6000 21.0000 21.8000 23.6000	455 195 50 300	1 1 1 1
KOMPUTRON	6,0000	17:00	84	5.99	0.17 %	1	5.8400	6.0000	1798	3	17	[+]
KOM	5.83 6.00	5.4000 6.5800	17:00 16:47 16:24 16:24	416 84 1 139	6,0000 5,9500 6,0000 5,9000	1 1 2 2	54 4 8 204	5.8300 5.8200 5.8100 5.8000	6.0400 6.0800 6.0900 6.1000	3 800 10 945	1 1 1 1
KPPD	19,5000	16:31	1	19.80	-1.02 %	449	18.6000	19.5000	1441	3	65	[+]
KPD	18.60 19.80	17.9000 21.6000	16:27 16:21 16:21 16:17	9 1095 405 13	19,5000 19,5000 19,0000 18,6000	1 1 1 1	4 75 40 44	18.0000 17.7000 17.1000 15.1000	20.6000 22.0000 22.6000 26.4000	234 210 17 38	1 2 1 1
KRAKCHEM	0,3370	16:49	419	0.34	-0.59 %	3733	0.3300	0.3370	3525	24	8	[+]
KCH	0.33 0.34	0.3020 0.3680	16:39 16:35 16:35 16:35	29 67 49 4804	0,3370 0,3300 0,3300 0,3310	1 2 1 2	40 4540 40 3412	0.3290 0.3280 0.3270 0.3260	0.3380 0.3390 0.3420 0.3440	25986 29556 6829 1000	3 2 2 1
KRKA	1 048,0000	16:39	2	1,050.00	-0.19 %	2	1036.0000	1062.0000	2	0	35	[+]
KRK	1,048.00 1,062.00	945.0000 1154.0000	16:20 15:15 15:15 13:24	1 10 11 1	1 062,0000 1 050,0000 1 050,0000 1 050,0000	1 1 1 1	1 1 2 3	1032.0000 1026.0000 1016.0000 1014.0000	1070.0000 1080.0000 1096.0000 1098.0000	22 5 22 1	1 1 1 1
KRUK	432,0000	17:02	10	434.20	-0.69 %	25	431.9000	432.0000	49	25	10 618	[+]
KRU	428.40 435.50	390.8000 477.6000	17:00 17:00 17:00 17:00	5 1 25 12	432,0000 432,0000 432,0000 432,0000	1 1 1 1	3 1 1 3	431.8000 431.7000 431.4000 431.2000	433.0000 433.1000 433.2000 433.3000	21 254 2 5	1 2 1 1
KRVITAMIN	12,8000	17:00	4	12.25	4.49 %	6	12.2500	12.8000	505	1	8	[+]
KVT	12.25 12.80	11.0500 13.4500	17:00 17:00 16:49 16:49	2 4 463 100	12,8000 12,8000 12,5000 12,4500	1 1 2 1	230 99 148 177	12.2000 12.1000 11.8000 11.6500	12.8500 12.9000 12.9500 13.0000	2 2 72 1987	1 1 2 6
KSGAGRO	3,7500	16:08	100	3.72	-0.66 %	61	3.7400	3.7500	350	2	6	[+]
KSG	3.71 3.78	3.3500 4.0900	16:08 16:01 16:01 15:49	50 50 50 210	3,7600 3,7700 3,7700 3,7750	1 2 1 2	39 70 3 217	3.7250 3.7200 3.7150 3.7100	3.7700 3.7800 3.7850 3.7900	900 250 773 500	1 1 1 1
LARQ	2,0000	16:44	31	2.09	-1.48 %	5000	2.0000	2.0300	1500	6	11	[+]
LRQ	2.00 2.09	1.8850 2.2900	16:44 15:56 15:56 15:40	1969 31 969 1000	2,0000 2,0000 2,0000 2,0000	1 1 1 1	1050 333 1500 345	1.9600 1.9100 1.9000 1.8600	2.0800 2.0900 2.1000 2.1400	498 1000 990 1200	1 1 1 1
LENA	2,2700	13:26	320	2.30	-1.30 %	666	2.2800	2.2900	200	4	8	[+]
LEN	2.26 2.30	2.0700 2.5300	13:26 13:06 12:52 12:52	130 4 100 100	2,2800 2,3000 2,2800 2,2900	1 6 5 1	680 2338 1251 25	2.2700 2.2600 2.2500 2.2300	2.3000 2.3100 2.3200 2.3300	4883 857 2559 604	1 1 3 1
LENTEX	7,1800	17:00	3	7.16	-0.55 %	1004	6.9400	7.1800	311	0	0	[+]
LTX	7.16 7.18	6.4600 7.8600	16:06 14:18 11:12 09:00	5 5 5 14	7,1600 7,1600 7,1600 7,1600	1 1 1 3	70 70 80 110	6.9200 6.9000 6.8800 6.8600	7.2600 7.2800 7.3200 7.3400	222 40 750 649	1 1 1 1
LESS	0,2390	17:00	2	0.24	2.14 %	50	0.2240	0.2390	48	125	29	[+]
LES	0.22 0.24	0.2120 0.2580	15:03 15:03 15:03 15:03	2140 50 50 50	0,2400 0,2390 0,2390 0,2390	1 2 4 7	5000 6050 22792 66678	0.2230 0.2220 0.2210 0.2200	0.2400 0.2410 0.2420 0.2450	15773 23000 6300 19560	4 1 1 1
LIBET	1,2650	11:27	9	1.15	6.30 %	3000	1.1800	1.2400	7178	11	13	[+]
LBT	1.15 1.27	1.0350 1.2650	11:27 11:27 11:27 10:21	1 1 5 9000	1,2550 1,2400 1,2200 1,2150	3 1 1 2	14832 9500 50000 2	1.1750 1.1700 1.1600 1.1450	1.2600 1.2650 1.2700 1.2850	2300 8991 1 1	1 1 1 1
LOKUM	23,4000	14:36	3	23.20	-0.85 %	1	22.8000	23.4000	224	0	2	[+]
LKD	23.20 23.50	20.9000 25.5000	11:36 11:36 09:33 09:00	44 44 2 6	23,2000 23,2000 23,5000 23,2000	2 2 1 1	48 29 40 15	22.7000 22.6000 22.5000 22.4000	23.5000 24.2000 24.4000 24.5000	248 50 209 113	1 1 2 1
LPP	20 820,0000	17:02	3	22,100.00	-6.64 %	5	20820.0000	20840.0000	3	8	161 624	[+]
LPP	20,440.00 22,140.00	19890.0000 24300.0000	17:01 17:01 17:00 17:00	1 1 1 3	20 820,0000 20 820,0000 20 820,0000 20 820,0000	4 3 5 2	20 36 21 19	20800.0000 20780.0000 20760.0000 20740.0000	20860.0000 20880.0000 20900.0000 20920.0000	39 10 74 18	1 1 4 2
LSISOFT	48,0000	16:46	1	48.00	0.00 %	19	47.8000	48.0000	159	0	4	[+]
LSI	46.50 48.00	43.2000 52.8000	16:39 16:36 15:40 14:47	37 4 10 20	47,8000 47,8000 47,8000 47,8000	1 1 1 1	18 15 20 34	47.0000 46.5000 46.4000 46.1000	49.0000 49.7000 49.9000 53.8000	1000 2 103 147	1 1 2 1
LUBAWA	9,1150	17:03	499	9.40	-1.73 %	2031	9.1150	9.1200	2751	589	5 410	[+]
LBW	9.00 9.40	8.4600 10.3400	17:00 17:00 17:00 17:00	300 53 3 3	9,1150 9,1150 9,1150 9,1150	1 2 3 1	999 1161 1360 180	9.0950 9.0900 9.0800 9.0650	9.1350 9.1450 9.1500 9.1600	6 5 46 6	2 1 2 2
MABION	7,5800	17:00	12	7.80	5.28 %	1004	7.4700	7.6100	200	73	557	[+]
MAB	7.47 7.81	7.0200 8.5800	17:00 17:00 16:48 16:48	2 28 131 18	7,5800 7,5800 7,4700 7,5000	3 2 2 1	700 675 1354 250	7.4400 7.4100 7.4000 7.3400	7.6200 7.6400 7.6500 7.6600	948 260 708 683	1 2 2 2
MAKARONPL	21,5000	16:48	9	21.35	1.18 %	33	21.3500	21.5000	234	3	56	[+]
MAK	21.30 21.50	19.2200 23.4500	16:47 16:25 16:25 16:25	3 1 22 1	21,3500 21,5000 21,5000 21,5000	3 5 1 4	175 1448 20 183	21.3000 21.2500 21.2000 21.1500	21.6000 21.6500 21.7000 21.7500	100 20 581 120	3 1 3 2
MANGATA	71,8000	17:00	3	71.80	1.99 %	51	71.0000	71.8000	372	0	17	[+]
MGT	71.00 71.80	64.8000 78.8000	17:00 16:12 15:31 15:31	17 1 7 11	71,8000 71,0000 71,8000 71,6000	2 1 1 1	32 89 40 15	70.4000 70.0000 69.8000 69.6000	72.0000 72.2000 72.8000 73.0000	681 12 37 16	5 1 1 1
MARVIPOL	11,3500	17:00	618	11.40	-0.44 %	682	11.3500	11.4000	45	41	462	[+]
MVP	11.30 11.45	10.3000 12.5000	17:00 17:00 17:00 17:00	88 1 87 135	11,3500 11,3500 11,3500 11,3500	7 3 2 5	2369 125 795 1537	11.3000 11.2000 11.1500 11.1000	11.4500 11.5000 11.5500 11.6000	6572 10558 8028 1807	4 13 9 6
MAXCOM	6,7000	17:00	16	6.48	-2.33 %	240	6.2600	6.7000	1024	6	36	[+]
MXC	6.24 6.70	5.8400 7.1200	17:00 17:00 16:49 16:49	3 3 6 264	6,7000 6,7000 6,6000 6,5400	2 4 1 4	696 299 300 384	6.2400 6.2200 6.2000 6.1200	6.8400 6.8800 6.9600 6.9800	4 52 105 200	1 1 2 1
MBANK	1 148,5000	17:00	16	1,198.00	-2.09 %	349	1148.5000	1149.0000	175	20	22 431	[+]
MBK	1,141.50 1,198.00	1078.5000 1317.5000	17:00 17:00 17:00 17:00	32 13 11 30	1 148,5000 1 148,5000 1 148,5000 1 148,5000	1 1 2 3	37 4 162 6	1148.0000 1143.0000 1142.0000 1141.5000	1149.5000 1150.0000 1150.5000 1151.0000	4 2 90 10	2 2 3 2
MBWS	11,2000	13:30	14	11.20	0.90 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	11.20 11.20	10.1000 12.3000	09:06 09:06 10:16 14:23	35 30 5 81	11,1000 11,1000 11,2000 11,2000	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	28,5000	13:55	2	28.30	1.42 %	387	28.1000	28.4000	4	6	164	[+]
MCI	28.10 28.90	25.5000 31.1000	13:55 12:47 11:44 11:43	4 9 116 36	28,1000 28,1000 28,4000 28,4000	3 1 1 1	760 200 200 19	28.0000 27.7000 27.6000 27.5000	28.5000 28.6000 28.7000 28.8000	957 25 600 1020	5 1 1 2
MDIENERGIA	1,0350	17:00	50	1.09	-1.43 %	10	0.9900	1.0350	9992	70	72	[+]
MDI	0.98 1.16	0.9820 1.1950	16:35 16:31 16:31 16:31	48 2 24 170	1,0350 1,0350 1,0250 1,0100	3 1 1 1	5040 102 40 1400	0.9800 0.9780 0.9700 0.9620	1.0400 1.0500 1.0550 1.0600	100 100 2200 30	1 1 1 1
MEDICALG	26,7500	17:04	60	25.50	3.28 %	48	26.7000	26.8000	305	52	1 350	[+]
MDG	25.45 26.75	22.9500 28.0500	17:04 17:03 17:00 17:00	74 200 48 28	26,7500 26,7500 26,7500 26,7500	2 1 5 1	202 150 295 20	26.6500 26.6000 26.5500 26.4500	26.8500 26.9000 26.9500 27.0000	200 450 202 5079	2 3 5 6
MEDINICE	70,2000	17:00	14	70.70	0.43 %	5	69.9000	70.2000	86	15	1 053	[+]
ICE	67.80 70.70	63.7000 77.7000	17:00 17:00 17:00 17:00	100 8 25 3	70,2000 70,2000 70,2000 70,2000	1 1 1 5	142 104 102 727	69.5000 69.4000 69.2000 69.0000	70.4000 70.7000 71.0000 71.4000	45 286 1800 100	1 3 4 1
MENNICA	44,5000	17:00	6	45.50	-0.45 %	66	44.0000	44.5000	28	3	114	[+]
MNC	44.00 45.50	41.0000 50.0000	16:46 16:45 16:43 16:43	276 30 1 2	44,1000 44,1000 44,1000 44,1000	3 3 3 1	3 88 33 100	43.9000 43.8000 43.7000 43.6000	44.6000 45.7000 45.8000 45.9000	313 261 42 38	1 1 1 1
MERCATOR	59,5000	17:03	40	58.20	2.94 %	420	59.0000	59.6000	319	60	3 536	[+]
MRC	56.10 59.80	52.4000 64.0000	17:03 17:03 17:03 17:03	20 100 50 2181	59,5000 59,5000 59,5000 59,5000	2 3 2 2	69 120 117 405	58.5000 58.4000 58.3000 58.1000	59.7000 59.8000 59.9000 60.0000	925 1250 1109 3046	4 8 7 23
MERCOR	13,8000	17:00	7	13.90	-1.43 %	108	13.6500	13.8000	237	2	27	[+]
MCR	13.50 14.10	12.5500 15.2500	16:27 15:22 15:03 14:07	5 11 1 233	13,8000 13,6500 13,8000 13,5000	2 2 2 2	230 230 99 188	13.6000 13.5500 13.5000 13.4000	13.8500 14.1000 14.1500 14.2000	917 562 1 1	2 2 1 1
MEXPOLSKA	3,8900	17:00	2	3.91	-0.51 %	2588	3.8000	3.8900	777	1	2	[+]
MEX	3.86 3.91	3.5200 4.3000	16:40 16:38 11:58 10:53	21 30 10 560	3,8600 3,8600 3,9000 3,9000	1 3 1 1	340 131 600 250	3.7800 3.7500 3.7300 3.7200	3.9000 3.9100 3.9200 3.9300	430 1017 3 904	1 4 1 2
MFO	33,2000	16:27	100	32.50	2.15 %	4	33.0000	33.2000	49	3	108	[+]
MFO	32.50 33.30	29.3000 35.7000	15:57 14:42 14:40 14:21	121 25 10 1	33,2000 33,0000 33,0000 33,2000	1 1 2 2	71 30 1050 375	32.5000 32.3000 32.1000 32.0000	33.4000 33.8000 35.0000 35.8000	300 220 322 49	1 1 1 1
MILKILAND	1,7400	15:21	127	1.74	0.00 %	1000	1.7100	1.7400	5410	2	4	[+]
MLK	1.70 1.74	1.5660 1.9140	15:20 15:00 13:23 12:07	120 1000 10 550	1,7400 1,7180 1,7000 1,7000	2 1 1 3	1010 120 30 2481	1.7000 1.6960 1.6940 1.6920	1.7460 1.7500 1.7560 1.7660	1000 6000 58 1500	1 2 1 2
MILLENNIUM	18,0500	17:00	65	18.75	-2.67 %	3145	18.0500	18.0600	1896	378	6 853	[+]
MIL	18.04 18.75	16.8750 20.6200	17:00 17:00 17:00 17:00	150 2165 1476 716	18,0500 18,0500 18,0500 18,0500	1 1 1 7	80 80 150 736	18.0300 18.0200 18.0100 18.0000	18.0700 18.0750 18.0800 18.0850	100 57 18 346	1 1 1 1
MIRACULUM	0,6100	17:00	50	0.61	-0.65 %	6000	0.5980	0.6100	1350	6	4	[+]
MIR	0.60 0.61	0.5540 0.6740	15:19 14:11 12:36 09:00	5916 100 84 10	0,6000 0,6100 0,6000 0,6140	1 1 1 3	3800 2000 1390 21800	0.5960 0.5940 0.5920 0.5900	0.6140 0.6160 0.6200 0.6280	1240 3092 2100 2000	1 1 1 1
MIRBUD	11,0900	17:03	2500	11.30	-2.72 %	10	11.0800	11.1200	10	145	1 617	[+]
MRB	11.04 11.30	10.1700 12.4300	17:03 17:00 17:00 17:00	286 100 61 33	11,0900 11,0900 11,0900 11,0900	1 1 3 9	200 580 10240 2221	11.0700 11.0600 11.0500 11.0400	11.1300 11.1400 11.1600 11.1700	479 2161 60 1090	4 1 1 1
MLPGROUP	99,4000	17:00	44	103.00	-3.50 %	47	99.4000	99.6000	14	1	101	[+]
MLG	99.40 103.00	92.8000 113.0000	17:00 17:00 17:00 15:32	7 12 11 34	99,4000 99,4000 99,4000 100,0000	1 1 3 3	20 77 18 298	99.0000 98.8000 98.6000 98.2000	100.0000 101.0000 103.0000 105.5000	258 6 76 25	2 1 1 1
MLSYSTEM	15,5000	17:00	1	15.44	-0.64 %	1	15.4800	15.5000	50	2	32	[+]
MLS	15.36 15.60	13.9000 16.9800	17:00 16:28 16:28 16:28	25 163 200 250	15,5000 15,3600 15,3600 15,3600	1 2 1 1	62 3253 86 130	15.3600 15.3400 15.3200 15.3000	15.5800 15.6000 15.6600 15.6800	253 502 80 20	2 2 1 1
MOBRUK	357,0000	17:00	2	360.00	-1.92 %	17	353.0000	357.5000	30	2	599	[+]
MBR	353.00 364.00	324.0000 396.0000	17:00 17:00 17:00 17:00	2 4 2 11	357,0000 357,0000 357,0000 357,0000	6 8 3 8	43 57 43 117	352.5000 352.0000 351.5000 351.0000	358.5000 359.0000 359.5000 360.0000	24 24 41 101	1 1 2 4
MODIVO	77,8000	17:04	96	78.88	-1.34 %	6	77.7800	77.8000	315	206	16 079	[+]
MDV	77.50 78.98	71.0000 86.7600	17:04 17:04 17:03 17:02	50 21 313 30	77,8000 77,8000 77,8000 77,8000	3 2 3 13	240 27 275 764	77.7600 77.7400 77.7200 77.7000	78.0600 78.1800 78.2200 78.2800	25 4 4 100	1 1 1 1
MOJ	1,6000	17:04	3800	0.00	0.00 %	4700	1.6000	1.6900	4	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	17:04 16:42 16:33 15:10	200 4800 740 2990	1,6000 1,6000 1,6000 1,6000	1 1 1 1	388 1000 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	4600 3400 1100 5500	1 2 1 1
MOL	49,5000	16:45	51	49.30	0.24 %	30	48.0000	49.7800	12	6	285	[+]
MOL	47.24 49.72	44.3800 54.2000	16:23 16:21 16:21 16:01	8 200 19 50	49,3200 49,7200 49,7200 49,7200	1 1 1 1	10 22 1 20	47.8000 47.6000 47.1800 47.0200	49.8000 49.9200 49.9800 50.0000	100 100 7 101	1 1 1 2
MOLECURE	5,6000	17:00	64	5.68	-1.41 %	60	5.4700	5.6000	690	21	114	[+]
MOC	5.42 5.68	5.1200 6.2400	17:00 17:00 17:00 16:48	175 93 8 7	5,6000 5,6000 5,6000 5,5800	1 1 5 7	16 15 72 764	5.4600 5.4200 5.4100 5.4000	5.6300 5.6400 5.6500 5.6700	66 180 505 300	2 1 2 1
MONNARI	5,8600	14:22	1000	6.00	-1.68 %	454	5.8000	5.8600	72	11	67	[+]
MON	5.86 6.00	5.4000 6.6000	14:12 14:01 13:42 12:52	333 93 2 2000	5,8600 5,8600 5,8600 5,8600	2 1 2 1	840 450 410 40	5.7800 5.7600 5.7400 5.7000	5.9000 5.9800 6.0000 6.0800	2448 4 400 1500	1 2 2 1
MOSTALPLC	13,1000	17:00	1	13.25	-1.13 %	50	13.0000	13.1000	979	5	65	[+]
MSP	12.60 13.25	11.9500 14.5500	16:13 15:41 15:41 15:22	20 222 584 293	13,0000 13,1500 13,0000 13,0000	2 2 4 2	51 308 612 129	12.9500 12.9000 12.8000 12.7500	13.2000 13.2500 13.4000 13.4500	222 676 186 91	1 1 2 2
MOSTALWAR	4,7800	17:00	18	4.90	-0.42 %	132	4.6600	4.7800	835	27	128	[+]
MSW	4.52 4.92	4.4100 5.3800	17:00 17:00 17:00 17:00	21 9 70 21	4,7800 4,7800 4,7800 4,7800	1 1 1 2	141 388 30 694	4.6000 4.5800 4.5500 4.5200	4.7900 4.8100 4.8200 4.8600	400 263 1768 97	1 1 3 2
MOSTALZAB	6,4900	17:00	42	6.56	-0.15 %	61	6.4900	6.5000	380	29	190	[+]
MSZ	6.42 6.56	5.9100 7.2100	16:47 16:40 16:36 16:29	5 4 5 30	6,5100 6,4900 6,5100 6,5100	2 2 2 3	1557 1563 165 522	6.4800 6.4700 6.4500 6.4200	6.5100 6.5200 6.5300 6.5400	460 407 572 444	1 1 2 2
MOVIEGAMES	8,7200	16:26	2	8.22	1.51 %	49	8.5200	8.7000	5	4	32	[+]
MOV	8.10 8.90	7.4000 9.0400	16:25 15:28 15:17 15:05	1 2 10 12	8,5200 8,7700 8,7800 8,5600	1 1 1 1	50 50 103 100	8.4000 8.3000 8.2700 8.2600	8.7100 8.7300 8.7500 8.7700	284 1675 733 156	1 1 1 1
MURAPOL	41,0000	17:00	61	41.95	-1.44 %	119	41.0000	41.3000	717	18	764	[+]
MUR	40.90 41.95	37.8000 46.1000	17:00 17:00 17:00 17:00	20 18 1 52	41,0000 41,0000 41,0000 41,0000	1 1 1 1	60 200 13 40	40.9500 40.9000 40.8500 40.8000	41.5000 41.5500 41.6000 41.6500	171 171 300 300	1 1 1 1
MUZA	9,0500	14:54	492	9.05	-3.72 %	834	9.0000	9.0500	3	1	5	[+]
MZA	9.05 9.05	8.1500 9.9500	13:34 13:34 13:34 16:37	8 1 1 6	9,0500 9,0500 9,0500 9,4000	2 1 0 0	2 70 0 0	8.9000 8.5000 0.0000 0.0000	9.3500 9.4500 9.7000 9.8000	2 794 500 631	2 1 1 1
MWTRADE	2,9000	09:31	5	3.02	-5.84 %	3045	2.9000	3.0800	500	2	5	[+]
MWT	2.90 3.02	2.7200 3.3200	09:31 09:31 09:27 09:27	1 10 290 888	2,9600 3,0000 3,0000 3,0000	2 4 1 1	1028 2525 1000 25	2.8800 2.8000 2.7400 2.2000	3.1000 3.2000 3.3000 3.3800	400 700 1000 1020	1 2 1 2
NANOGROUP	2,4850	16:49	15	2.51	-0.80 %	937	2.4500	2.4850	4485	85	209	[+]
NNG	2.43 2.52	2.2550 2.7550	16:49 16:37 16:33 15:54	5 58 5 225	2,4800 2,4500 2,4500 2,4300	2 1 7 3	1500 1000 6462 2687	2.4400 2.4350 2.4300 2.4250	2.4900 2.5000 2.5150 2.5200	3000 8314 4900 20000	1 3 2 1
NEPTIS	15,1000	11:46	15	15.10	0.00 %	907	14.5000	15.1000	877	0	0	[+]
YAN	15.10 15.10	13.6000 16.6000	15:38 15:38 14:12 13:31	5 63 2 23	15,1000 15,0000 15,1000 15,1000	2 1 2 1	6 1 3 1	14.4000 14.3000 14.2000 14.1000	15.2000 15.3000 15.4000 15.5000	699 405 470 674	2 3 1 3
NEUCA	713,0000	17:00	2	726.00	-1.11 %	1	708.0000	713.0000	1	1	818	[+]
NEU	707.00 731.00	654.0000 798.0000	17:00 17:00 17:00 16:48	1 1 1 1	713,0000 713,0000 713,0000 708,0000	1 7 5 4	1 38 32 7	706.0000 705.0000 702.0000 701.0000	716.0000 720.0000 722.0000 724.0000	2 21 1 6	1 2 1 2
NEWAG	109,0000	17:00	5	109.80	-1.45 %	150	108.0000	109.0000	261	10	1 062	[+]
NWG	107.00 110.20	98.9000 120.6000	17:00 17:00 17:00 17:00	34 2 18 9	109,0000 109,0000 109,0000 109,0000	2 1 4 13	92 15 44 496	107.6000 107.4000 107.2000 107.0000	109.8000 110.0000 110.4000 110.8000	18 455 564 9	1 2 4 1
NEXITY	1,0800	16:47	605	1.11	0.00 %	642	1.0800	1.1200	100	1	1	[+]
NXG	1.08 1.11	1.0000 1.2200	16:47 15:42 14:19 15:47	500 45 100 7	1,0900 1,1100 1,1100 1,0800	1 1 1 1	150 200 200 200	1.0700 1.0600 1.0500 1.0400	1.1300 1.1400 1.1600 1.1700	555 200 100 200	1 1 1 1
NOCTILUCA	100,6000	17:00	6	99.80	0.80 %	20	99.8000	100.6000	73	3	318	[+]
NCL	99.00 103.80	89.9000 109.6000	16:47 16:47 16:47 16:47	1 1 20 20	99,4000 99,5000 99,6000 99,8000	1 1 1 2	20 19 20 120	99.6000 99.4000 99.3000 99.2000	100.8000 101.0000 101.2000 101.8000	20 618 7 32	1 3 1 1
NOVAVISGR	0,6750	16:36	435	0.70	-2.17 %	1565	0.6750	0.6880	5007	18	13	[+]
NVG	0.67 0.70	0.6280 0.7660	16:36 16:36 15:21 14:34	67 16 774 1086	0,6760 0,6770 0,6880 0,6980	3 2 1 1	3368 666 14000 1800	0.6740 0.6720 0.6710 0.6700	0.6980 0.6990 0.7000 0.7020	6703 500 81187 15	2 1 6 1
NOVITA	102,0000	16:14	3	102.00	0.99 %	11	101.0000	102.0000	62	0	4	[+]
NVT	101.00 102.00	91.8000 112.0000	10:53 10:53 09:29 09:29	29 2 1 1	101,0000 101,0000 102,0000 102,0000	1 3 1 1	2 25 10 10	100.5000 100.0000 99.6000 99.0000	102.5000 103.0000 104.0000 105.0000	5 11 5 30	1 1 1 4
NTCAPITAL	0,6120	16:49	30	0.00	0.00 %	500	0.5920	0.6160	500	0	0	[+]
NTC	0.00 0.00	0.5520 0.6720	16:44 16:44 15:18 15:12	290 210 100 290	0,5900 0,5900 0,6120 0,5900	1 1 1 3	500 1500 500 2483	0.5900 0.5880 0.5820 0.5800	0.6180 0.6200 0.6220 0.6380	5000 7672 2980 4300	1 2 1 1
NTTSYSTEM	11,4000	16:37	446	11.35	0.00 %	600	11.3000	11.4000	739	4	46	[+]
NTT	11.25 11.40	10.2500 12.4500	16:37 16:17 15:50 15:01	254 40 6 13	11,4000 11,4000 11,4000 11,2500	2 1 2 2	132 300 733 520	11.2500 11.2000 11.1500 11.1000	11.6500 11.7500 11.9000 11.9500	143 925 1500 200	2 4 2 1
ODLEWNIE	19,8000	17:00	263	19.55	2.59 %	605	19.7500	19.8500	117	15	298	[+]
ODL	19.55 20.10	17.6000 21.5000	17:00 17:00 17:00 16:48	2 4 6 55	19,8000 19,8000 19,8000 19,7500	2 3 5 5	270 402 668 745	19.7000 19.6500 19.6000 19.5500	19.9000 19.9500 20.0000 20.1000	551 456 413 1178	4 3 2 9
ONDE	9,1200	17:00	10	9.13	0.00 %	150	9.0600	9.1200	958	10	93	[+]
OND	9.00 9.18	8.2200 10.0400	17:00 16:47 16:39 16:36	2 850 2 50	9,1200 9,0600 9,1000 9,0900	1 3 12 3	280 508 1551 952	9.0400 9.0100 9.0000 8.9900	9.1700 9.1800 9.2000 9.2200	5803 1666 1414 181	2 2 4 1
ONEMORE	2,8200	16:30	111	2.70	4.83 %	300	2.7700	2.8100	1000	131	362	[+]
OML	2.67 2.90	2.4300 2.9700	16:30 16:29 16:18 16:14	299 1 30 295	2,8100 2,8100 2,7600 2,8000	4 1 3 2	1382 1086 3603 824	2.7600 2.7500 2.7400 2.7300	2.8200 2.8500 2.8600 2.8700	5122 1000 4263 3808	3 1 3 3
ONESANO	0,6980	09:53	60	0.70	3.56 %	60	0.6760	0.7000	5000	0	0	[+]
ONO	0.70 0.70	0.6300 0.7660	17:00 17:00 17:00 10:37	228 60 12 3059	0,6740 0,6740 0,6740 0,7000	2 2 1 1	3272 3991 31000 1000	0.6740 0.6720 0.6700 0.6640	0.7020 0.7040 0.7060 0.7100	500 735 6866 30	1 1 2 1
OPONEOPL	85,1000	17:00	1	86.90	-2.07 %	897	84.9000	85.1000	49	5	424	[+]
OPN	84.20 86.90	78.3000 95.5000	16:44 16:28 16:28 16:16	10 1 5 5	84,9000 85,1000 85,1000 85,1000	1 2 3 4	70 166 291 69	84.6000 84.5000 84.4000 84.3000	85.3000 85.5000 85.6000 85.7000	25 23 89 55	1 1 3 1
OPTEAM	6,0000	16:44	1	5.30	11.11 %	60	5.6000	6.0000	2615	37	215	[+]
OPM	5.30 6.20	5.2500 6.3500	16:44 16:43 16:41 16:40	100 200 17 170	5,9500 5,9500 5,9500 5,7000	1 2 2 1	1000 1050 4542 130	5.5500 5.5000 5.4500 5.3000	6.0500 6.1000 6.1500 6.2000	100 1510 2869 2799	1 2 6 3
ORANGEPL	15,2600	17:00	65	15.49	-1.45 %	4962	15.2600	15.2650	3119	683	10 411	[+]
OPL	15.12 15.49	13.9400 17.0300	17:00 17:00 17:00 17:00	47 445 63 892	15,2600 15,2600 15,2600 15,2600	1 1 1 1	63 46 431 61	15.2550 15.2500 15.2450 15.2400	15.2700 15.2750 15.2800 15.2850	2082 127 474 837	1 1 1 1
ORCOGROUP	4,4800	15:27	15	4.46	0.45 %	420	3.4600	4.4800	267	0	0	[+]
OPG	4.46 4.48	4.0200 4.9000	15:27 13:38 15:52 15:49	5 5 383 100	4,4600 4,4600 4,4600 4,4600	1 1 1 1	100 828 928 1028	3.4400 3.3000 3.2800 3.2200	4.5200 4.6000 4.6200 4.7000	17123 3436 828 50	1 2 1 1
OTLOG	13,2200	15:44	3	13.14	3.12 %	5	12.9800	13.2200	59	1	15	[+]
OTS	12.96 13.22	11.8400 14.4400	15:44 15:44 15:44 15:38	9 1 8 40	13,2200 13,2000 13,1800 13,1800	1 2 1 2	93 55 30 305	12.9600 12.9400 12.9000 12.8800	13.2400 13.2800 13.3000 13.3400	2 78 1386 2	1 1 1 1
OTMUCHOW	5,6600	11:50	200	5.86	0.00 %	179	5.5600	5.6600	1326	0	1	[+]
OTM	5.66 5.86	5.2800 6.4400	09:00 14:21 11:22 10:35	1 1 8 10	5,8600 5,6600 5,6200 5,8600	1 1 2 1	370 400 210 500	5.5400 5.5200 5.5000 5.4800	5.8600 5.9000 5.9200 5.9400	846 669 10 400	2 2 1 1
PANOVA	16,3000	16:47	99	16.60	-1.81 %	250	16.1500	16.3000	141	0	4	[+]
NVA	16.30 16.60	14.9500 18.2500	14:25 13:42 11:42 11:41	1 1 1 6	16,3000 16,6000 16,6000 16,3500	1 1 1 1	200 213 300 200	16.0500 15.9500 15.9000 15.8000	16.5500 16.6000 16.6500 16.7000	130 265 506 1797	1 2 4 3
PASSUS	123,0000	17:03	11	124.20	-0.81 %	6	122.8000	123.0000	55	15	1 926	[+]
PAS	121.60 129.00	111.8000 136.6000	17:03 17:03 17:00 17:00	3 17 74 2	123,0000 123,0000 123,0000 123,0000	2 5 3 7	11 135 57 27	122.6000 122.4000 122.2000 122.0000	124.0000 124.2000 124.4000 124.6000	30 50 96 99	1 1 1 2
PATENTUS	2,9600	16:45	10	2.96	0.00 %	1105	2.8900	2.9600	1774	3	8	[+]
PAT	2.90 2.96	2.6700 3.2500	16:44 15:32 15:32 15:21	10 206 394 1	2,9000 2,9600 2,9500 2,9500	4 1 2 2	1325 500 1150 507	2.8800 2.8700 2.8600 2.8500	2.9700 2.9900 3.0300 3.0500	918 899 425 300	2 1 1 1
PCCEXOL	2,0000	17:00	150	1.99	0.50 %	1280	1.9850	2.0000	350	31	61	[+]
PCX	1.98 2.01	1.7950 2.1800	16:40 16:14 16:14 15:53	20 500 59 55	2,0000 2,0000 2,0000 2,0000	4 3 4 4	1505 1110 4515 1740	1.9800 1.9750 1.9700 1.9650	2.0100 2.0200 2.0300 2.0400	2565 5233 3500 3404	6 8 5 6
PCCROKITA	69,5000	17:00	7	69.00	0.72 %	85	68.8000	69.5000	58	3	190	[+]
PCR	68.10 69.50	62.1000 75.9000	16:21 16:21 16:21 16:15	308 10 7 13	69,5000 69,3000 69,3000 69,3000	2 2 1 3	84 116 200 150	68.7000 68.6000 68.5000 68.3000	69.6000 69.7000 69.8000 69.9000	10 90 162 80	1 3 3 3
PCFGROUP	3,6700	17:00	1	3.70	-0.68 %	1298	3.6500	3.6700	1305	26	96	[+]
PCF	3.62 3.75	3.3300 4.0700	16:30 15:43 15:39 15:07	11 220 5 100	3,6900 3,6850 3,6850 3,6700	1 1 1 3	411 685 411 1834	3.6450 3.6400 3.6350 3.6300	3.6850 3.6900 3.7150 3.7200	634 1000 1260 1019	1 1 1 1
PEKABEX	9,0000	17:01	2476	9.00	0.22 %	1597	8.9800	9.0000	2000	493	4 456	[+]
PBX	8.95 9.29	8.1000 9.9000	17:00 17:00 16:49 16:48	2000 5 3019 11	9,0000 9,0000 9,0000 9,0000	1 1 5 2	2000 100 542 120	8.9700 8.9600 8.9500 8.9400	9.0200 9.0800 9.1600 9.1800	715 4 4 800	1 1 1 2
PEKAO	231,0000	17:04	100	237.10	-1.74 %	3829	231.0000	231.1000	453	376	86 638	[+]
PEO	229.30 237.10	213.4000 260.8000	17:02 17:02 17:02 17:00	425 1 243 57	231,0000 231,0000 231,0000 231,0000	2 2 2 3	550 2373 439 724	230.9000 230.8000 230.7000 230.6000	231.3000 231.5000 231.6000 231.7000	335 6338 910 7408	1 2 1 6
PEPCO	31,7900	17:00	636	32.01	-1.73 %	1280	31.7900	31.9200	1	1 594	50 859	[+]
PCO	31.37 32.30	28.8100 35.2100	17:00 17:00 17:00 17:00	116 1569 319 1861	31,7900 31,7900 31,7900 31,7900	2 2 2 1	4815 374 392 1570	31.7800 31.7700 31.7600 31.7500	31.9700 31.9800 31.9900 32.0000	275 13 1 1052	2 1 1 2
PEPEES	0,8680	14:48	2000	0.87	-0.23 %	1563	0.8340	0.8700	3498	2	2	[+]
PPS	0.87 0.87	0.7840 0.9560	09:00 10:58 10:58 10:02	2 3660 4998 5000	0,8700 0,8700 0,8700 0,8580	1 2 2 1	65 2100 1030 61	0.8320 0.8300 0.8200 0.8180	0.8860 0.8900 0.9000 0.9400	2000 100 46030 176	1 1 2 2
PGE	10,5400	17:00	3761	10.92	-3.39 %	1	10.5350	10.5450	15604	2 931	30 897	[+]
PGE	10.40 10.92	9.8280 12.0100	17:00 17:00 17:00 17:00	134 2842 650 39	10,5400 10,5400 10,5400 10,5400	2 2 4 4	1001 4565 9989 2461	10.5300 10.5250 10.5200 10.5150	10.5500 10.5550 10.5600 10.5650	10125 5105 507 7476	2 2 2 2
PGFGROUP	0,5560	17:00	12	0.55	-2.28 %	4743	0.5480	0.5560	1736	31	17	[+]
PGV	0.54 0.57	0.4950 0.6050	17:00 16:37 14:08 14:07	152 10777 1100 1500	0,5560 0,5480 0,5490 0,5490	3 1 2 2	20566 297 14595 2269	0.5440 0.5430 0.5400 0.5300	0.5600 0.5650 0.5680 0.5700	655 3000 1503 8102	1 1 4 3
PHARMENA	3,4400	16:44	2	3.38	1.78 %	25	3.4000	3.4400	406	3	10	[+]
PHR	3.34 3.46	3.0500 3.7100	16:08 16:08 13:03 12:52	75 50 28 220	3,4000 3,4000 3,4400 3,4400	1 1 1 1	418 500 104 1000	3.3400 3.3200 3.2700 3.2600	3.4600 3.4800 3.4900 3.5000	2066 2589 100 27	2 3 1 1
PHN	9,5800	17:00	2	9.58	0.00 %	200	9.5200	9.5800	1014	1	11	[+]
PHN	9.52 9.58	8.6400 10.5000	16:23 15:52 14:11 13:17	450 30 207 500	9,5200 9,5800 9,5800 9,5800	4 1 2 3	375 50 285 460	9.5000 9.4800 9.4400 9.4200	9.6000 9.6800 9.7000 9.7600	1203 1250 2079 9	1 1 1 2
PHOTON	1,3600	16:27	2299	1.06	30.77 %	12081	PKC	PKC	6974	233	298	[+]
PEN	1.06 1.36	1.1500 1.3600	16:27 16:27 16:27 16:27	78 7000 2701 505	1,3500 1,3600 1,3600 1,3600	1 1 1 3	7610 60 5000 10034	1.4500 1.4000 1.3700 1.3600	1.3700 1.3900 1.3950 1.4000	900 1000 2621 9565	1 1 3 7
PKNORLEN	140,3000	17:01	12	140.20	0.21 %	200	140.3000	140.3200	63	738	103 068	[+]
PKN	138.66 141.78	126.1800 154.2200	17:01 17:01 17:01 17:00	1000 439 281 398	140,3000 140,3000 140,3000 140,3000	1 2 1 2	1488 472 69 383	140.2800 140.2600 140.2200 140.2000	140.3600 140.3800 140.4000 140.4200	176 295 124 33	1 1 1 1
PKOBP	94,6500	17:00	28	96.24	-1.96 %	160327	94.6500	95.0000	3063	1 696	160 714	[+]
PKO	94.31 96.42	86.6200 105.8600	17:00 17:00 17:00 17:00	20 400 2565 9730	94,6500 94,6500 94,6500 94,6500	2 2 3 3	12021 565 144 1956	94.6400 94.6300 94.6200 94.6100	95.2400 95.2500 95.2600 95.2800	24057 5289 520 5335	1 2 2 2
PKPCARGO	14,5500	17:00	1097	14.84	-1.95 %	1500	14.5500	14.6800	345	73	1 066	[+]
PKP	14.55 14.99	13.3600 16.3200	17:00 17:00 17:00 17:00	150 166 234 212	14,5500 14,5500 14,5500 14,5500	1 3 2 8	500 450 3000 1010	14.5300 14.5200 14.5100 14.5000	14.6900 14.7000 14.7200 14.7500	994 550 1050 1706	3 1 2 2
PLAYWAY	249,5000	17:00	4	245.00	2.25 %	243	248.0000	250.0000	137	3	693	[+]
PLW	244.00 249.50	220.5000 269.5000	17:00 17:00 17:00 17:00	7 39 1 5	249,5000 249,5000 249,5000 249,5000	1 1 1 1	423 11 25 361	247.0000 246.5000 246.0000 245.0000	250.5000 251.0000 251.5000 252.0000	21 28 2 19	1 4 1 3
PLAZACNTR	1,5480	17:00	72	1.55	-0.39 %	1000	1.5280	1.5480	339	16	24	[+]
PLZ	1.52 1.55	1.4000 1.7080	17:00 17:00 16:43 16:43	188 34 45 385	1,5480 1,5480 1,5540 1,5520	1 1 4 2	1317 411 972 20103	1.5260 1.5240 1.5200 1.5160	1.5500 1.5580 1.5600 1.5680	527 822 1534 411	1 2 4 1
POINTGROUP	2,0500	09:00	7	2.05	0.00 %	3981	2.0100	2.0400	2	0	0	[+]
PGM	2.05 2.05	1.8450 2.2500	15:19 15:14 11:56 11:56	140 518 13 2	2,0500 2,0100 2,0100 2,0200	1 1 1 1	3750 357 2000 1000	2.0000 1.9100 1.8900 1.8600	2.0500 2.1000 2.1100 2.2800	853 3572 3799 586	1 1 1 1
POLENERGIA	49,9000	17:00	14	51.70	-3.67 %	36	49.9000	50.3000	299	2	113	[+]
PEP	49.70 51.80	46.5500 56.8000	17:00 16:38 16:32 16:31	1 65 1 33	49,9000 50,0000 50,3000 49,7000	1 1 1 1	500 33 30 30	49.8000 49.7500 49.6500 49.6000	50.4000 51.6000 51.8000 52.0000	212 415 598 274	1 2 4 2
POLICE	7,7000	17:00	8	7.72	0.00 %	156	7.5200	7.7000	502	1	11	[+]
PCE	7.50 7.72	6.9600 8.4800	17:00 15:56 13:14 13:05	10 1 3 5	7,7000 7,6000 7,6000 7,5200	3 1 3 1	2005 200 10 25	7.5000 7.4200 7.4000 7.3600	7.7200 7.7400 7.7800 7.8000	299 869 1361 1764	3 2 2 4
POLIMEXMS	8,3000	17:00	141	8.66	-4.27 %	9634	8.3000	8.3050	8	1 036	8 684	[+]
PXM	8.26 8.66	7.7950 9.5250	17:00 17:00 17:00 17:00	10 63 85 72	8,3000 8,3000 8,3000 8,3000	1 6 3 2	500 11070 5049 653	8.2850 8.2800 8.2750 8.2700	8.3150 8.3200 8.3300 8.3350	4 1 4 500	2 1 2 1
POLTREG	17,4000	17:00	16	17.50	1.16 %	200	17.1500	17.4000	1003	2	42	[+]
PTG	17.15 17.50	15.7500 19.2500	15:40 15:07 15:07 15:07	275 150 175 97	17,1500 17,1500 17,1500 17,1500	1 1 2 1	40 70 408 29	17.1000 17.0500 17.0000 16.9000	17.5000 17.6500 17.7000 17.7500	635 50 200 74	2 1 1 1
POLWAX	0,9960	12:43	150	1.00	-0.20 %	5	0.9820	0.9960	7351	10	10	[+]
PWX	0.98 1.00	0.9000 1.0950	11:44 11:42 11:42 10:55	20 2350 1201 4247	0,9960 0,9780 0,9780 0,9780	2 1 1 2	420 20 20 1822	0.9760 0.9740 0.9720 0.9700	0.9980 1.0000 1.0100 1.0200	3058 1980 161 4527	4 3 2 2
PRAGMAINK	3,1000	16:38	7	0.00	0.00 %	520	3.0200	3.1400	20	0	0	[+]
PRI	0.00 0.00	2.8000 3.4000	16:38 16:38 16:38 16:38	5 5 5 5	3,1000 3,1000 3,1000 3,1000	2 1 2 1	350 200 660 222	2.9800 2.9600 2.9000 2.8600	3.1600 3.1800 3.2000 3.2200	70 420 50 20	2 2 1 1
PROCHEM	24,4000	13:19	300	24.80	-0.41 %	350	24.0000	24.6000	37	0	7	[+]
PRM	24.40 24.80	22.4000 27.2000	09:00 09:00 17:00 14:49	2 1 53 4	24,8000 24,8000 24,5000 24,5000	3 1 1 1	317 100 232 128	23.9000 23.4000 23.1000 23.0000	24.9000 25.0000 25.1000 25.6000	302 648 328 100	1 2 1 1
PROJPRZEM	17,7500	12:13	7	17.90	-0.84 %	97	17.4500	17.8000	301	0	2	[+]
PJP	17.45 17.90	16.1500 19.6500	12:12 10:08 10:00 09:00	106 2 17 1	17,7500 17,4500 17,7000 17,9000	1 1 1 1	17 38 50 248	17.4000 17.3000 17.2500 17.0000	17.8500 17.9000 18.0000 18.2500	200 348 417 556	1 3 1 2
PROTEKTOR	1,4000	17:01	1500	1.43	0.00 %	125	1.4000	1.4060	59	287	405	[+]
PRT	1.35 1.43	1.2880 1.5720	16:49 16:49 16:49 16:49	3476 435 2761 781	1,4000 1,4000 1,4060 1,4060	1 1 1 2	22 22 1000 1022	1.3820 1.3720 1.3700 1.3660	1.4080 1.4100 1.4180 1.4200	371 13950 1000 1621	1 3 1 4
PTWP	136,0000	14:09	2	139.00	-2.51 %	16	136.0000	139.0000	85	0	27	[+]
PTW	135.50 139.00	125.5000 152.5000	14:09 11:42 10:51 10:51	2 121 5 6	136,0000 136,0000 135,5000 136,0000	1 2 1 2	10 2 19 37	135.5000 135.0000 134.0000 133.5000	139.5000 140.0000 141.0000 144.0000	99 251 40 6	2 1 2 1
PULAWY	46,4000	17:00	19	45.90	-0.85 %	39	45.2000	46.4000	66	0	20	[+]
ZAP	45.20 46.80	41.4000 50.4000	16:37 15:47 15:47 15:40	5 1 6 14	46,4000 46,4000 46,4000 46,4000	2 4 1 2	262 5 27 11	45.1000 45.0000 44.7000 44.5000	46.5000 46.6000 46.8000 47.0000	144 100 264 200	1 1 3 1
PURE	2,4350	15:18	42	0.00	1.04 %	45676	PKC	PKC	45849	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 1	50 40 15 1	2.4450 2.4300 2.4250 2.4200	1.9000 2.2000 2.3000 2.3900	1000 1000 1800 30	1 1 2 1
PZU	63,2200	17:00	608	65.00	-2.05 %	17854	63.2200	63.5000	30	1 339	84 900	[+]
PZU	63.16 65.16	58.5000 71.5000	17:00 17:00 17:00 17:00	608 847 36 47	63,2200 63,2200 63,2200 63,2200	15 11 16 14	6409 6084 4559 6039	63.2000 63.1800 63.1600 63.1400	63.5400 63.5600 63.5800 63.6000	837 535 1996 879	2 1 1 2
QNATECHNO	45,3000	17:00	1	43.50	0.89 %	43	44.3000	45.3000	43	1	39	[+]
QNA	43.50 45.50	39.2000 47.8000	17:00 17:00 16:44 16:44	73 46 1 6	45,3000 45,3000 45,2000 45,2000	1 1 1 1	160 105 48 200	44.2000 44.0000 43.5000 43.4000	45.4000 45.5000 45.6000 45.7000	166 50 29 15	1 1 1 1
QUERCUS	12,1000	17:00	10	11.86	2.02 %	1	12.0000	12.1200	330	11	131	[+]
QRS	11.80 12.12	10.6800 13.0400	16:49 16:49 16:48 16:48	836 120 120 450	12,0200 12,0200 12,0200 12,0200	1 1 1 3	141 8 445 540	11.9200 11.9000 11.8200 11.8000	12.1600 12.4000 12.4400 12.4800	2614 2124 43 5200	1 4 1 1
RAFAMET	61,0000	17:00	7	61.30	-3.94 %	12	60.1000	61.0000	18	3	189	[+]
RAF	59.80 63.50	55.2000 67.4000	17:00 16:49 16:49 16:49	5 145 50 4	61,0000 60,0000 60,0000 60,0000	3 1 1 1	80 11 40 50	60.0000 59.5000 59.2000 59.1000	61.1000 61.4000 61.7000 61.8000	51 42 10 50	1 1 1 1
RAINBOW	138,0000	17:00	79	141.00	-2.82 %	1275	138.0000	138.5000	14	18	2 562	[+]
RBW	137.70 141.80	126.9000 155.1000	17:00 17:00 17:00 17:00	2 1 26 11	138,0000 138,0000 138,0000 138,0000	4 1 7 3	222 9 68 88	137.8000 137.6000 137.5000 137.4000	138.7000 138.8000 139.0000 139.1000	14 4 14 14	2 1 2 2
RANKPROGR	3,9000	17:00	100	3.82	-1.02 %	10	3.8400	3.9000	1067	1	5	[+]
RNK	3.79 3.95	3.4400 4.2000	13:45 13:43 13:43 13:00	1 338 262 158	3,9350 3,7900 3,8000 3,8000	1 1 1 1	150 82 1856 2000	3.8350 3.7900 3.7850 3.7600	3.9300 3.9350 3.9450 3.9700	151 99 579 1382	1 1 2 1
RAWLPLUG	14,6500	17:00	9	15.10	-2.66 %	331	14.6500	14.9500	101	0	5	[+]
RWL	14.65 15.10	13.6000 16.6000	16:25 16:25 16:25 11:52	3 1 101 2	14,6500 14,6500 14,7000 15,1000	1 1 2 2	46 140 1100 344	14.5500 14.4000 14.2000 14.1000	15.0000 15.1000 15.2000 15.2500	500 3339 1000 173	1 3 1 1
RELPOL	5,4600	16:28	410	5.44	0.00 %	770	5.4600	5.5000	1490	2	11	[+]
RLP	5.36 5.46	4.9000 5.9800	16:28 15:07 15:07 14:56	20 20 20 20	5,4400 5,4600 5,4000 5,4200	1 2 1 2	30 6 334 528	5.4000 5.3800 5.3600 5.3400	5.5800 5.6000 5.6200 5.6400	510 1 279 500	2 1 1 2
REMAK	10,4000	14:38	14	10.70	-3.70 %	48	10.3000	10.4000	136	1	10	[+]
RMK	10.05 10.70	9.6400 11.7500	13:03 13:03 10:38 10:19	100 100 148 400	10,1000 10,1000 10,0500 10,2000	1 1 4 5	180 45 266 462	10.2500 10.1000 10.0500 10.0000	10.7000 10.7500 10.8000 11.2000	3 900 192 100	2 1 1 1
RENDER	76,0000	17:00	50	77.00	-1.81 %	1	75.6000	76.2000	6	0	16	[+]
RND	75.40 77.80	69.4000 84.6000	16:31 15:51 15:51 15:24	3 19 6 2	76,0000 76,0000 76,0000 77,4000	2 2 1 2	18 75 14 112	75.4000 75.0000 74.8000 74.6000	76.4000 76.6000 77.0000 78.0000	50 48 200 20	1 1 1 1
ROPCZYCE	22,5000	15:41	25	22.40	2.27 %	195	22.3000	22.4000	20	0	2	[+]
RPC	22.30 22.50	20.2000 24.6000	15:09 14:55 14:08 13:53	20 5 3 7	22,5000 22,3000 22,5000 22,4000	2 2 1 2	120 143 200 499	22.1000 22.0000 21.9000 21.8000	22.5000 22.8000 22.9000 23.0000	2038 90 21 471	1 2 2 4
RYVU	23,2000	17:04	87	23.95	-0.85 %	19	23.2000	23.7500	1	10	233	[+]
RVU	23.10 23.95	21.6000 26.3000	17:01 16:49 16:49 16:42	19 49 32 49	23,2000 23,2000 23,2000 23,2000	1 6 3 14	70 698 601 1405	23.1500 23.1000 23.0500 23.0000	23.8000 23.8500 23.9000 23.9500	100 1 567 121	1 1 1 3
SANOK	21,6000	16:35	150	21.60	0.00 %	782	21.5000	21.6000	564	1	19	[+]
SNK	21.50 21.70	19.4500 23.7000	16:27 15:54 12:45 12:36	4 50 1 3	21,5000 21,6000 21,6000 21,6000	3 4 3 4	270 635 249 1097	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	131 257 414 750	2 2 2 6
SANTANDER	43,9450	17:00	6	46.50	-2.69 %	76	43.8050	46.5000	381	6	267	[+]
SAN	43.65 46.50	41.8500 51.1500	16:21 16:15 16:09 13:06	170 25 5 90	44,1500 44,3000 44,4350 44,4350	1 1 1 1	700 46 340 12	43.8000 43.6000 43.0000 42.5000	47.0000 48.0000 48.2000 49.0000	72 188 50 37	1 2 1 2
SANWIL	1,2900	16:22	1	1.31	-0.77 %	51	1.2900	1.3100	999	6	8	[+]
SNW	1.28 1.31	1.1800 1.4400	14:30 14:30 14:30 14:30	11 37 1 1	1,3100 1,3100 1,3050 1,3050	1 7 1 1	2000 10542 1384 985	1.2850 1.2800 1.2750 1.2650	1.3150 1.3200 1.3250 1.3300	469 2488 782 14891	1 3 1 1
SCANWAY	350,0000	17:00	27	359.00	-2.23 %	216	350.0000	351.0000	1	6	1 982	[+]
SCW	350.00 368.00	324.0000 394.0000	17:00 17:00 17:00 17:00	5 2 1 27	350,0000 350,0000 350,0000 350,0000	6 6 4 9	51 23 184 183	349.0000 348.0000 347.0000 346.0000	354.0000 355.0000 356.0000 357.0000	20 35 42 120	1 4 3 4
SCPFL	121,0000	17:00	20	131.80	-8.19 %	386	121.0000	123.0000	39	9	1 150	[+]
SCP	120.40 131.80	118.8000 144.8000	17:00 17:00 17:00 17:00	5 6 25 50	121,0000 121,0000 121,0000 121,0000	3 2 3 8	14 49 137 370	120.6000 120.4000 120.2000 120.0000	124.0000 124.8000 125.0000 125.6000	14 50 204 18	2 1 2 1
SECOGROUP	36,4000	09:00	116	36.40	1.68 %	230	35.0000	36.4000	521	0	5	[+]
SWG	36.40 36.40	32.8000 40.0000	09:00 16:47 16:46 14:32	14 53 47 230	36,4000 35,8000 35,8000 35,4000	1 1 1 1	1 33 230 500	33.0000 32.4000 32.2000 32.0000	36.6000 37.0000 37.2000 38.0000	220 15 5 574	1 1 1 2
SEKO	10,3000	15:47	96	10.20	1.98 %	479	10.2000	10.3000	410	7	73	[+]
SEK	10.10 10.40	9.1800 11.2000	15:43 15:39 15:17 15:15	1 20 1 11	10,2000 10,2000 10,3500 10,3500	1 4 6 8	444 717 2505 2642	10.1500 10.1000 10.0500 10.0000	10.3500 10.4000 10.4500 10.5000	627 71 948 1021	2 2 7 4
SELENAFM	48,5000	16:37	1	48.90	-0.82 %	58	48.5000	48.8000	249	1	60	[+]
SEL	48.50 49.00	44.1000 53.6000	16:36 16:33 16:29 16:25	9 30 1 4	48,5000 48,8000 48,8000 48,5000	3 6 1 7	50 450 15 188	48.3000 48.2000 48.1000 48.0000	48.9000 49.0000 49.5000 49.7000	34 676 156 144	2 3 2 1
SELVITA	31,6000	17:00	12	32.00	-1.56 %	140	31.6000	31.8500	26	11	356	[+]
SLV	31.55 32.10	28.8000 35.2000	17:00 17:00 16:49 16:48	2 2 41 53	31,6000 31,6000 31,8500 31,6500	3 7 1 5	52 710 50 130	31.5500 31.5000 31.4500 31.4000	32.1000 32.1500 32.2000 32.3000	200 181 280 60	1 1 2 1
SFINKS	0,4440	16:37	2241	0.44	0.91 %	2500	0.4320	0.4440	6780	18	8	[+]
SFS	0.43 0.44	0.3990 0.4870	16:34 16:34 15:58 15:58	109 1091 2905 500	0,4440 0,4430 0,4300 0,4310	1 5 2 4	1121 20395 3492 4528	0.4310 0.4300 0.4280 0.4270	0.4450 0.4460 0.4480 0.4500	11867 9000 12900 21965	2 2 3 5
SHOPER	39,6000	17:00	4	39.75	-0.25 %	323	39.6000	40.2000	295	19	772	[+]
SHO	39.60 40.80	35.8000 43.7000	17:00 17:00 16:49 16:49	1 1 34 3	39,6000 39,6000 39,9500 39,6000	2 5 1 1	68 135 119 119	39.5500 39.5000 39.4500 39.4000	40.2500 40.5000 40.6000 40.7000	38 2170 305 315	1 2 3 4
SILVANO	5,2800	17:00	33	0.00	0.00 %	1411	5.0400	5.1200	333	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	17:00 15:46 15:46 16:33	167 167 4 320	5,2800 4,9000 4,9400 5,2000	1 1 1 1	365 100 5 300	4.9000 4.8600 4.8300 4.6100	5.2800 5.3000 5.4400 5.5600	194 386 213 123	1 1 1 1
SIMFABRIC	1,6060	16:43	30	1.60	-0.12 %	900	1.5620	1.6040	15	3	5	[+]
SIM	1.56 1.61	1.4420 1.7620	16:43 16:16 13:42 13:42	15 309 868 1132	1,5620 1,5620 1,6080 1,6080	2 1 1 2	953 888 500 1472	1.5600 1.5520 1.5500 1.5360	1.6060 1.6080 1.6100 1.6180	592 268 2216 2900	2 1 2 1
SKARBIEC	36,6000	15:48	42	36.20	-0.81 %	171	36.1000	36.6000	713	2	88	[+]
SKH	36.20 36.90	32.6000 39.8000	15:31 15:30 15:30 15:30	8 13 117 20	36,6000 36,9000 36,9000 36,8000	1 1 1 3	100 100 100 228	36.0000 35.8000 35.6000 35.5000	36.9000 37.0000 37.1000 37.2000	237 883 102 22	2 2 1 2
SKYLINE	1,5000	09:42	1	0.00	0.00 %	288	1.4300	1.5000	6549	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	1 2 1 1	10 8402 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
SNIEZKA	86,6000	16:49	21	86.60	0.00 %	1	86.2000	86.6000	724	0	36	[+]
SKA	85.20 86.60	78.0000 95.2000	16:45 16:37 16:35 15:44	19 7 27 13	86,4000 86,6000 86,4000 86,4000	1 1 1 3	1 11 5 69	85.8000 85.6000 85.4000 85.2000	87.0000 87.4000 87.6000 88.0000	60 31 140 423	1 2 2 7
SONEL	15,1000	16:30	13	15.10	0.00 %	8	14.7500	15.1000	315	1	9	[+]
SON	14.75 15.10	13.6000 16.6000	16:30 16:15 15:20 15:20	15 57 10 12	15,0000 14,7500 14,8000 14,8000	1 1 1 3	100 10 20 1223	14.7000 14.6000 14.5500 14.5000	15.2000 15.3000 15.4000 15.5000	89 312 20 100	2 2 1 1
SOPHARMA	8,0400	13:46	1149	0.00	0.00 %	300	7.3000	8.1000	579	0	0	[+]
SPH	0.00 0.00	7.2400 8.8400	13:10 13:05 10:35 10:34	150 150 161 270	8,0400 8,0400 8,0400 8,0000	1 1 2 1	140 188 363 99	7.2000 7.1200 6.9000 6.7400	8.2000 8.5000 8.8000 8.9000	161 100 89 150	1 1 1 1
SPYROSOFT	416,0000	17:00	2	426.00	-2.35 %	15	415.0000	416.0000	1	0	103	[+]
SPR	411.00 426.00	384.0000 468.0000	16:47 16:42 16:29 16:16	1 2 7 7	416,0000 419,0000 419,0000 417,0000	1 1 1 1	1 30 1 5	414.0000 413.0000 412.0000 411.0000	419.0000 420.0000 421.0000 422.0000	2 2 2 21	1 1 1 1
STALEXP	2,9500	17:03	630	2.99	-1.01 %	550	2.9450	2.9500	2000	107	314	[+]
STX	2.94 2.99	2.6900 3.2800	17:03 17:02 17:02 17:01	63 2000 1000 1000	2,9500 2,9500 2,9500 2,9500	3 4 4 1	807 5903 3630 460	2.9350 2.9300 2.9200 2.9150	2.9600 2.9650 2.9700 2.9750	381 600 3900 3500	1 2 3 2
STALPROD	244,0000	15:59	7	244.00	0.00 %	336	243.0000	244.0000	10	0	57	[+]
STP	241.00 244.00	220.0000 268.0000	15:58 15:48 15:27 14:27	3 27 11 11	244,0000 244,0000 244,0000 243,0000	3 4 2 2	28 57 41 50	241.0000 240.0000 239.0000 238.0000	245.0000 246.0000 247.0000 248.0000	117 42 15 35	7 5 2 4
STALPROFI	9,3000	17:00	482	9.26	1.31 %	271	9.1800	9.3200	195	21	193	[+]
STF	9.16 9.30	8.3400 10.1500	17:00 17:00 17:00 17:00	1518 82 2576 374	9,3000 9,3000 9,3000 9,3000	2 2 1 2	330 1200 2500 301	9.1600 9.1400 9.0800 9.0200	9.3400 9.3600 9.3800 9.4000	317 200 600 8950	4 1 2 7
STAPORKOW	4,7400	16:46	1	4.66	1.72 %	2382	4.6600	4.7600	250	0	1	[+]
ZUK	4.66 4.78	4.2000 5.1000	15:10 11:58 11:58 11:57	1 9 1 1	4,6800 4,7800 4,7400 4,6800	3 2 1 1	702 1722 962 288	4.6200 4.6000 4.5000 4.4800	4.7800 4.8000 4.8600 4.8800	1703 1599 1573 2392	2 1 2 4
SUNEX	2,8450	17:00	200	2.83	0.89 %	300	2.8200	2.8450	224	62	180	[+]
SNX	2.77 2.96	2.5500 3.1100	16:49 16:49 16:49 16:39	504 50 20 45	2,8050 2,8100 2,8600 2,7800	1 1 1 1	3000 176 1000 420	2.8100 2.8050 2.7950 2.7800	2.8500 2.8600 2.8700 2.8750	500 30 690 500	1 1 1 1
SYGNITY	81,0000	17:02	19	81.70	0.00 %	71	80.4000	81.0000	149	12	944	[+]
SGN	80.60 83.90	73.6000 89.8000	17:00 17:00 17:00 17:00	14 16 16 100	81,0000 81,0000 81,0000 81,0000	2 2 1 3	101 121 10 31	80.3000 80.2000 80.1000 80.0000	81.5000 81.8000 82.0000 82.1000	1400 71 71 40	2 1 1 1
SYNEKTIK	282,6000	17:00	5	284.00	-0.42 %	33	282.6000	282.8000	4	11	3 243	[+]
SNT	282.40 286.40	255.6000 312.4000	17:00 17:00 17:00 17:00	2 1 1 1	282,6000 282,6000 282,6000 282,6000	2 26 2 3	18 173 128 135	282.2000 282.0000 281.8000 281.6000	285.2000 285.6000 286.0000 286.2000	24 212 220 126	2 2 3 1
SYNTHAVERSE	3,1800	17:00	35	3.18	0.95 %	10000	3.1400	3.1800	1182	24	75	[+]
SVE	3.11 3.18	2.8600 3.4900	17:00 17:00 16:43 16:43	100 4 48 3	3,1800 3,1800 3,1350 3,1350	2 2 1 4	3653 2003 3 2303	3.1350 3.1300 3.1250 3.1200	3.1850 3.1900 3.1950 3.2000	1492 2504 2500 3083	2 2 2 4
TALEX	17,9000	11:50	68	18.20	-1.65 %	62	17.9000	18.5000	109	1	12	[+]
TLX	17.90 18.30	16.4000 20.0000	11:50 11:34 11:27 11:02	2 110 110 20	18,2000 18,3000 18,3000 18,3000	1 2 1 1	87 230 117 100	17.1000 17.0000 16.9000 16.8000	18.8000 18.9000 19.2000 19.3000	458 728 550 110	1 1 1 1
TARCZYNSKI	122,0000	16:24	1	121.50	0.41 %	1	120.5000	122.0000	163	1	104	[+]
TAR	119.50 122.00	109.5000 133.5000	16:15 16:15 16:15 16:15	1 1 1 19	120,0000 121,5000 121,5000 121,5000	1 3 3 5	78 100 71 104	120.0000 119.5000 119.0000 118.5000	122.5000 129.0000 130.0000 131.0000	5 2 174 13	1 1 5 1
TATRY MOUNTAIN	87,0000	10:27	1	89.50	-2.79 %	5	82.0000	92.0000	200	0	0	[+]
TMR	87.00 89.50	81.0000 98.0000	10:18 13:33 11:46 11:43	1 1 70 1	89,5000 89,5000 90,0000 90,0000	3 2 1 1	20 22 7 30	81.5000 81.0000 80.0000 78.5000	93.0000 94.0000 100.0000 103.0000	50 168 6 15	1 2 1 1
TAURONPE	9,5000	17:01	33	9.70	-1.47 %	67484	9.5000	9.5020	1881	2 773	26 269	[+]
TPE	9.33 9.70	8.7300 10.6700	17:01 17:00 17:00 17:00	800 86 4260 200	9,5000 9,5000 9,5000 9,5000	1 1 2 1	4395 204 2065 752	9.4980 9.4960 9.4940 9.4920	9.5040 9.5060 9.5080 9.5100	596 159 460 108	1 1 1 1
TENDERHUT	5,8400	15:44	26	5.84	0.00 %	13	5.8400	5.8600	39	0	1	[+]
THG	5.84 5.84	5.2600 6.4200	09:27 09:27 09:27 09:27	1 40 40 40	5,8400 5,8400 5,8400 5,8400	1 1 1 1	40 25 40 40	5.8200 5.8000 5.7800 5.7400	5.9200 5.9400 5.9600 5.9800	55 50 50 50	2 1 1 1
TERMOREX	0,7000	16:41	22	0.00	0.00 %	790	0.6900	0.7000	478	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	11:35 11:34 10:18 10:18	400 100 15 15	0,6950 0,6950 0,7000 0,7000	2 1 1 1	2191 500 410 500	0.6800 0.6750 0.6700 0.6650	0.7050 0.7100 0.7150 0.7200	500 500 2701 500	1 1 2 1
TESGAS	1,9350	16:39	643	1.93	0.26 %	400	1.9400	1.9650	1000	13	24	[+]
TSG	1.91 1.94	1.7400 2.1200	16:39 15:13 15:13 15:13	10000 382 500 118	1,9300 1,9050 1,9100 1,9100	4 4 1 3	928 1437 100 1700	1.9050 1.9000 1.8950 1.8900	1.9700 1.9750 1.9900 1.9950	10000 1650 1000 6699	1 1 1 1
TEXT	40,1000	17:00	8	41.26	-1.81 %	158	40.1000	40.4200	5	24	987	[+]
TXT	40.10 41.26	37.1400 45.3800	17:00 17:00 17:00 17:00	1 20 1 5	40,1000 40,1000 40,1000 40,1000	1 3 22 3	4 289 838 103	40.0400 40.0200 40.0000 39.9800	40.4400 40.6200 40.6800 40.8400	100 9 4 10	1 1 1 2
TORPOL	72,0000	17:03	22	71.00	0.14 %	119	71.0000	72.0000	381	11	806	[+]
TOR	70.10 72.00	63.9000 78.1000	17:00 17:00 17:00 17:00	3 9 126 59	72,0000 72,0000 72,0000 72,0000	1 1 1 2	470 98 98 1327	70.7000 70.6000 70.5000 70.4000	72.3000 72.5000 72.6000 72.7000	270 300 30 100	2 4 2 1
TOYA	9,0600	17:00	52	9.40	-4.73 %	88	9.0600	9.1300	10	178	1 632	[+]
TOA	8.99 9.40	8.4600 10.3400	17:00 17:00 17:00 17:00	5 50 20 14	9,0600 9,0600 9,0600 9,0600	1 4 5 4	100 1464 1337 1064	9.0500 9.0300 9.0200 9.0100	9.1400 9.1500 9.1600 9.1800	550 426 200 10	2 2 1 1
TRAKCJA	4,0100	17:00	144	4.13	-1.96 %	5106	4.0100	4.0500	284	62	250	[+]
TRK	4.00 4.13	3.7150 4.5350	17:00 17:00 17:00 17:00	22 100 25 10	4,0100 4,0100 4,0100 4,0100	9 2 1 4	3330 1281 1011 3655	4.0000 3.9900 3.9850 3.9800	4.0550 4.0600 4.0800 4.0850	800 3099 1811 1261	2 2 2 2
TRANSPOL	17,7500	17:00	108	17.30	2.31 %	547	17.7500	18.1000	581	34	605	[+]
TRN	17.00 18.20	15.6000 19.0000	17:00 17:00 17:00 17:00	82 500 76 62	17,7500 17,7500 17,7500 17,7500	1 2 3 2	300 666 611 556	17.7000 17.6500 17.6000 17.5500	18.1500 18.2000 18.2500 18.3000	1873 4061 250 85	2 3 1 1
TSGAMES	107,3000	17:00	9	108.00	-0.74 %	163	107.3000	108.3000	108	26	2 853	[+]
TEN	107.30 109.00	97.2000 118.8000	17:00 17:00 17:00 17:00	12 50 10 20	107,3000 107,3000 107,3000 107,3000	3 4 13 2	66 513 400 13	107.2000 107.1000 107.0000 106.9000	108.4000 108.6000 108.7000 108.9000	158 158 178 130	1 1 2 3
ULMA	63,0000	09:00	1	63.00	3.28 %	30	59.0000	63.0000	98	0	0	[+]
ULM	63.00 63.00	57.0000 69.0000	17:00 16:46 16:25 16:25	75 150 25 100	61,0000 61,0000 60,0000 60,0000	1 1 2 1	34 1 17 77	58.5000 58.0000 57.0000 56.0000	63.5000 64.0000 64.5000 65.0000	19 49 813 75	1 1 3 1
ULTGAMES	15,0000	17:00	341	15.00	0.67 %	100	14.9500	15.0000	1138	7	103	[+]
ULG	14.50 15.25	13.5000 16.5000	17:00 16:44 16:44 16:44	157 4 2 28	15,0000 15,0500 14,8500 15,0500	1 3 2 1	1080 1006 190 996	14.8000 14.7000 14.6000 14.5500	15.0500 15.1500 15.2000 15.2500	937 515 135 94	2 2 1 2
UNIBEP	14,9200	17:00	1	14.74	1.22 %	400	14.8600	14.9200	143	7	98	[+]
UNI	14.70 14.94	13.2800 16.2000	17:00 17:00 17:00 17:00	10 7 20 40	14,9200 14,9200 14,9200 14,9200	1 3 3 1	40 365 315 408	14.7600 14.7400 14.7200 14.7000	14.9400 14.9600 14.9800 15.0000	312 175 165 320	1 2 2 3
UNICREDIT	296,7500	15:54	10	298.80	-1.98 %	1	295.0000	299.0000	4	0	10	[+]
UCG	296.60 299.00	268.9500 328.6500	15:34 11:59 10:15 15:40	10 7 6 4	296,6000 299,0000 298,8000 302,7500	1 1 0 0	5 60 0 0	269.0000 26.0000 0.0000 0.0000	300.0000 312.0000 314.0000 315.0000	5 4 10 1	1 1 1 1
UNIMOT	166,8000	17:00	11	163.60	2.08 %	92	166.0000	166.8000	69	6	1 073	[+]
UNT	162.40 166.80	147.4000 179.8000	17:00 17:00 17:00 17:00	1 4 9 1	166,8000 166,8000 166,8000 166,8000	1 1 5 2	12 17 755 52	165.4000 165.2000 165.0000 164.8000	167.0000 167.4000 167.6000 167.8000	42 194 44 39	4 2 2 1
URTESTE	43,5000	16:33	1	42.50	2.35 %	49	43.0000	43.5000	13	0	5	[+]
URT	42.30 43.50	38.3000 46.7000	16:15 15:54 11:36 11:36	29 1 8 50	43,1000 43,5000 42,5000 42,6000	1 2 1 1	192 12 9 20	42.5000 42.3000 42.1000 42.0000	43.6000 43.7000 43.8000 43.9000	8 12 10 12	1 1 1 1
VERCOM	122,6000	17:00	5	124.40	-2.23 %	7	122.6000	124.2000	80	21	2 649	[+]
VRC	122.60 125.40	112.0000 136.8000	17:00 17:00 17:00 17:00	2 1 8 13	122,6000 122,6000 122,6000 122,6000	2 9 3 1	54 304 32 20	122.2000 122.0000 121.6000 121.2000	124.4000 124.8000 126.2000 126.4000	320 840 1 1	1 1 1 1
VIGOSYS	560,0000	17:00	2	586.00	-4.44 %	23	558.0000	560.0000	16	1	825	[+]
VGO	552.00 590.00	528.0000 644.0000	17:00 17:00 17:00 17:00	15 3 3 24	560,0000 560,0000 560,0000 560,0000	1 5 2 1	12 86 26 6	552.0000 550.0000 548.0000 546.0000	566.0000 568.0000 570.0000 572.0000	11 11 34 7	1 1 3 1
VINDEXUS	14,1000	17:00	1	13.75	2.55 %	560	14.0000	14.1500	1	4	52	[+]
VIN	13.75 14.10	12.4000 15.1000	17:00 16:28 16:27 16:27	1 200 450 40	14,1000 14,0500 14,0000 14,0000	1 2 1 3	211 10211 211 1248	13.9000 13.8500 13.8000 13.7500	14.2000 14.3000 14.3500 14.4000	211 1879 1089 100	1 2 2 1
VIVID	0,6390	17:00	40	0.63	0.00 %	1692	0.6300	0.6390	1441	24	15	[+]
VVD	0.63 0.64	0.5700 0.6960	17:00 17:00 16:24 16:08	30 30 308 5080	0,6390 0,6390 0,6300 0,6300	1 1 1 1	9920 2980 92 30	0.6290 0.6250 0.6230 0.6210	0.6400 0.6410 0.6420 0.6430	5200 687 796 15453	2 1 2 1
VOTUM	51,2000	17:00	40	51.90	-0.97 %	205	51.2000	51.5000	195	16	837	[+]
VOT	50.80 51.90	46.7500 57.0000	17:00 17:00 16:49 16:48	7 1 4 35	51,2000 51,2000 51,2000 51,2000	2 10 5 6	40 10527 728 1691	51.1000 51.0000 50.9000 50.8000	51.6000 51.7000 51.8000 51.9000	149 1000 1032 1113	2 2 4 7
VOXEL	100,8000	17:00	23	100.00	0.80 %	29	100.8000	101.4000	25	11	1 112	[+]
VOX	100.00 103.40	90.0000 110.0000	17:00 17:00 16:42 16:42	2 12 888 50	100,8000 100,8000 100,6000 100,6000	3 5 4 11	121 104 112 456	100.6000 100.4000 100.2000 100.0000	101.6000 101.8000 102.0000 102.2000	118 158 270 150	4 4 4 2
VRGSA	5,2600	17:00	6	5.24	0.77 %	19	5.2400	5.2600	284	75	393	[+]
VRG	5.22 5.28	4.7200 5.7600	16:43 16:43 16:33 16:19	311 15 77 7	5,2600 5,2600 5,2600 5,2600	3 1 2 1	29599 350 351 142	5.2200 5.1600 5.1400 5.1000	5.2800 5.3000 5.3200 5.3400	39846 7702 10325 58150	4 10 4 4
WARIMPEX	2,4400	16:07	300	2.28	6.09 %	269	2.3600	2.4200	1000	69	168	[+]
WXF	2.27 2.51	2.2500 2.7500	16:04 15:43 15:43 15:04	50 851 177 69	2,4400 2,4400 2,4200 2,4400	1 1 1 2	1000 2000 2000 1257	2.3500 2.3400 2.3300 2.3200	2.4400 2.4500 2.4600 2.4800	5016 3010 2650 2000	3 2 2 1
WASKO	8,4600	17:00	55	8.70	-2.76 %	20	8.3600	8.4600	1328	40	333	[+]
WAS	8.22 8.70	7.8400 9.5600	17:00 17:00 17:00 17:00	37 377 209 350	8,4600 8,4600 8,4600 8,4600	1 2 1 1	500 2464 185 350	8.2400 8.2200 8.2000 8.1400	8.4800 8.5000 8.5200 8.5600	735 431 538 300	3 2 1 1
WAWEL	778,0000	16:34	8	784.00	-0.77 %	14	776.0000	778.0000	10	0	178	[+]
WWL	776.00 798.00	706.0000 862.0000	16:05 16:02 15:41 15:36	2 1 10 1	778,0000 778,0000 778,0000 778,0000	2 3 1 2	4 18 71 12	774.0000 772.0000 770.0000 768.0000	790.0000 792.0000 794.0000 796.0000	9 3 2 1	1 1 1 1
WIELTON	5,5800	17:00	5	5.49	1.45 %	296	5.5800	5.5900	1436	14	76	[+]
WLT	5.49 5.60	4.9450 6.0300	17:00 17:00 17:00 17:00	199 11 20 56	5,5800 5,5800 5,5800 5,5800	1 1 1 3	4 7 5 875	5.5500 5.5400 5.5300 5.5200	5.6000 5.6100 5.6200 5.6300	3792 287 12 532	3 2 2 4
WIKANA	7,7000	09:08	10	7.40	0.00 %	39	7.5000	7.6500	500	0	3	[+]
WIK	7.40 7.70	6.7000 8.1000	09:07 16:42 16:42 14:01	348 66 1 1	7,4000 7,7000 7,6000 7,7000	1 1 1 2	145 1040 410 2	7.4000 7.3500 7.2500 7.2000	7.7000 7.7500 7.9500 8.0000	1565 100 500 1237	2 1 1 3
WIRTUALNA	58,4000	17:00	58	58.40	0.00 %	2544	58.4000	58.5000	5723	8	475	[+]
WPL	58.30 58.50	52.6000 64.2000	17:00 16:49 16:48 16:48	3 27 205 31	58,4000 58,5000 58,5000 58,5000	5 15 2 11	36696 41870 1000 2787	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	5955 455 349 2341	14 6 8 9
WITTCHEN	15,9000	17:00	1	15.95	-0.31 %	1	15.7700	15.9000	208	19	305	[+]
WTN	15.71 16.00	14.3600 17.5400	17:00 16:49 16:48 16:46	30 16 1 5	15,9000 15,7600 15,7700 15,7900	1 4 2 1	89 1007 550 10	15.7600 15.7500 15.7400 15.7300	15.9400 15.9700 15.9800 15.9900	1 1 2 366	1 1 2 5
WOODPCKR	2,8700	16:49	10	2.93	-2.38 %	158	2.8000	2.8800	629	11	31	[+]
WPR	2.77 2.93	2.6400 3.2200	16:20 16:14 16:14 16:07	84 5 5 500	2,8700 2,8700 2,8600 2,8200	1 1 2 3	5 555 355 1693	2.7900 2.7800 2.7500 2.7400	2.9000 2.9200 2.9300 2.9400	1024 810 300 1311	3 3 1 2
XPLUS	2,6200	16:00	5	2.62	0.00 %	199	2.5600	2.6200	265	0	0	[+]
XPL	2.62 2.62	2.3600 2.8800	10:35 16:36 16:17 16:17	5 25 1239 300	2,6200 2,6200 2,6000 2,6000	1 1 1 1	278 1 200 100	2.5200 2.5000 2.4800 2.4500	2.6300 2.6500 2.6600 2.6900	690 3750 1185 130	1 2 2 1
XTB	100,5200	17:00	85	103.96	-2.77 %	30	100.5200	100.6400	8	288	29 171	[+]
XTB	100.12 103.96	93.5700 114.3400	17:00 17:00 17:00 17:00	347 24 87 12	100,5200 100,5200 100,5200 100,5200	3 2 2 1	357 63 337 95	100.5000 100.4800 100.4600 100.4400	100.9800 101.0000 101.0600 101.1200	119 100 4571 901	1 1 1 2
XTPL	61,0000	17:00	1	61.60	-0.81 %	1	60.8000	61.0000	637	3	170	[+]
XTP	60.00 63.00	55.5000 67.7000	17:00 17:00 16:49 16:48	2 2 1 2	61,0000 61,0000 61,0000 60,9000	1 2 1 1	5 181 50 10	60.7000 60.5000 60.4000 60.2000	61.2000 61.5000 61.7000 61.8000	10 43 38 6	1 1 1 2
YARRL	5,9000	17:00	50	6.20	-3.28 %	10	5.9000	5.9600	890	13	76	[+]
YRL	5.90 6.20	5.5800 6.8200	17:00 17:00 17:00 16:12	100 60 60 115	5,9000 5,9000 5,9000 5,9200	1 1 1 3	350 100 200 130	5.8600 5.8000 5.7800 5.7400	6.0800 6.1800 6.2000 6.2200	2363 150 112 60	1 1 2 1
ZABKA	22,9800	17:01	953	23.39	-1.50 %	7565	22.9700	22.9800	33148	2 261	52 045	[+]
ZAB	22.91 23.39	21.0600 25.7200	17:01 17:00 17:00 17:00	9047 2931 6869 1902	22,9800 22,9800 22,9800 22,9800	2 2 3 2	225 1164 14800 82	22.9600 22.9500 22.9400 22.9300	23.0000 23.1000 23.1100 23.1200	10 53207 6826 210	1 2 1 1
ZAMET	0,8600	17:00	645	0.84	0.23 %	14	0.8400	0.8600	6623	23	20	[+]
ZMT	0.83 0.86	0.7560 0.9240	17:00 17:00 16:36 16:36	175 2000 118 1299	0,8600 0,8600 0,8600 0,8600	1 2 2 4	66 3065 1503 7116	0.8380 0.8360 0.8340 0.8320	0.8620 0.8640 0.8660 0.8680	50 1155 6564 1000	1 1 2 2
ZEPAK	18,5600	17:00	82	18.50	0.11 %	554	18.4200	18.5600	5	3	53	[+]
ZEP	18.36 18.56	16.6600 20.3500	17:00 17:00 17:00 16:49	10 1 1 8	18,5600 18,5600 18,5600 18,5600	1 1 5 5	54 285 694 122	18.4000 18.3800 18.3600 18.3400	18.6800 18.7400 18.7600 18.7800	100 105 106 75	1 1 1 1
ZREMB	10,7800	17:04	34	10.30	7.58 %	366	10.7800	10.8000	13011	218	2 331	[+]
ZRE	10.20 10.94	9.2700 11.3200	17:02 17:02 17:00 17:00	66 534 466 34	10,7800 10,7800 10,7800 10,7800	2 1 4 8	457 200 1701 1451	10.6400 10.5600 10.5200 10.5000	10.8200 10.8400 10.8600 10.8800	2000 2400 4696 200	1 2 3 1
ZUE	12,7000	16:45	102	12.95	-1.93 %	1898	12.7000	12.9000	91	16	203	[+]
ZUE	12.70 13.00	11.7000 14.2000	16:35 16:35 16:35 16:35	78 500 117 1612	12,7000 12,7000 12,7000 12,7000	6 8 2 3	1718 3257 100 195	12.6500 12.6000 12.5500 12.5000	12.9500 13.0000 13.0500 13.1000	876 3935 200 500	3 5 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	130226.1	-1.57%	17:09
WIG20	3535.9	-1.59%	17:09
WIG20 Fut	3476.0	-1.56%	17:04
WIG20USD	983.1	-1.79%	17:15
mWIG40	9068.2	-1.91%	17:09
sWIG80	30908.0	-0.37%	17:09

Notowania Świat
US BlueChip	49609.2	+0.02%	22:02
Nasdaq100	29235.0	+2.35%	22:03
Nikkei	62713.7	-0.19%	8:45
DAX	24307.4	-1.44%	17:31
Ropa WTI	94.7	-0.14%	22:59
Złoto	4724.2	+0.79%	22:00

Notowania Waluty
EUR/PLN	4.23804	+0.16%	22:00
CHF/PLN	4.63055	+0.13%	22:00
USD/PLN	3.59757	-0.30%	22:00
EUR/USD	1.17803	+0.46%	22:00
GBP/USD	1.36282	+0.55%	22:00
USD/JPY	156.732	-0.07%	22:00

Forum
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» 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]

Wzrosty	Spadki	Staty
PHOTON	1.36	30.77%
GENOMTEC	5.60	16.91%
OPTEAM	6.00	11.11%
ZREMB	10.78	7.58%
CAPITEA	0.56	6.82%
Więcej ...
IFCAPITAL	0.25	-95.25%
SCPFL	121.00	-8.19%
AMREST	10.42	-6.96%
LPP	20,820.00	-6.64%
IZOLACJA	3.84	-5.88%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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