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

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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4000	09:07	1	2.40	-1.23 %	1308	2.4000	2.4300	477	2	5	[+]
06N	2.40 2.43	2.1600 2.6400	09:03 09:00 09:00 09:00	1 15 20 726	2,4000 2,4300 2,4200 2,4000	3 5 4 3	452 2058 1078 23	2.3900 2.3800 2.3700 2.3600	2.4400 2.4500 2.4600 2.4700	2634 2041 7042 15043	5 3 5 3
11B	150,0000	12:25	25	153.90	-2.53 %	7	150.0000	150.5000	27	7	1 044	[+]
11B	146.30 153.90	138.6000 169.2000	12:25 12:25 12:25 12:25	25 3 30 25	150,0000 150,0000 150,0000 149,6000	1 3 3 1	14 225 116 1	148.8000 148.7000 148.3000 148.2000	150.6000 150.7000 150.8000 150.9000	59 400 10 27	2 1 1 2
3RGAMES	0,6860	11:55	9900	0.66	2.39 %	4227	0.6860	0.6900	4	126	87	[+]
3RG	0.66 0.70	0.5960 0.7280	11:55 11:35 11:35 11:32	100 152 22 276	0,6900 0,6860 0,6860 0,6860	1 3 1 1	4030 2291 1000 1201	0.6800 0.6780 0.6760 0.6740	0.6940 0.6960 0.6980 0.7000	1000 2400 1187 42600	1 1 2 4
4MASS	4,1500	12:15	750	4.31	-4.49 %	200	4.1300	4.1500	648	15	63	[+]
4MS	4.13 4.31	3.8800 4.7400	12:15 12:15 12:15 12:15	100 150 150 1	4,1500 4,1500 4,1550 4,1550	1 1 4 2	116 150 772 1500	4.1250 4.1200 4.1150 4.1100	4.1850 4.1950 4.2000 4.2500	2 47 3000 10	2 1 1 1
ABPL	130,0000	12:23	1	131.20	-1.52 %	77	129.0000	130.0000	27	2	235	[+]
ABE	127.60 132.20	118.2000 144.2000	12:20 12:20 12:20 12:20	26 14 28 3	129,0000 129,2000 129,2000 129,2000	2 1 3 6	200 30 121 474	128.4000 128.2000 127.8000 127.6000	130.2000 130.6000 130.8000 131.0000	34 30 209 200	2 1 2 2
ACAUTOGAZ	21,7000	11:41	100	21.70	0.00 %	819	21.7000	21.8000	188	0	7	[+]
ACG	21.70 21.70	19.5500 23.8000	10:39 09:06 09:00 09:00	5 25 5 90	21,7000 21,7000 21,7000 21,7000	1 7 4 1	139 367 403 3	21.6000 21.5000 21.4000 21.3000	21.9000 22.0000 22.2000 22.3000	130 77 36 76	1 3 1 1
ACTION	29,5000	12:24	50	29.85	-1.34 %	2071	29.5000	29.6000	1	1	20	[+]
ACT	29.50 29.90	26.9000 32.8000	12:15 11:45 11:45 11:45	100 1 5 1	29,5000 29,5000 29,5000 29,5500	1 4 3 3	1 100 20 170	29.4500 29.4000 29.3500 29.3000	29.6500 29.7000 29.7500 29.8000	1 20 20 20	1 2 2 2
ADIUVO	0,5660	09:00	5	0.57	0.00 %	1014	0.5520	0.5660	3008	0	0	[+]
ADV	0.57 0.57	0.5100 0.6220	17:00 13:44 12:51 09:29	2 300 10 6	0,5660 0,5500 0,5660 0,5460	1 2 1 2	8000 9700 5500 16327	0.5480 0.5460 0.5400 0.5380	0.5680 0.5700 0.5720 0.5740	1021 500 1490 1000	1 1 2 1
AGORA	8,5000	11:23	54	8.48	0.71 %	127	8.3800	8.5000	500	3	25	[+]
AGO	8.48 8.54	7.6400 9.3200	11:23 11:21 11:07 11:07	19 1 6 80	8,5200 8,5200 8,5400 8,5200	2 2 4 6	550 400 125 25	8.3600 8.3400 8.3200 8.3000	8.5200 8.5400 8.5600 8.5800	191 341 130 200	2 2 1 1
AGROTON	5,3900	11:57	275	5.30	2.08 %	1	5.2800	5.3800	600	5	27	[+]
AGT	5.30 5.40	4.7700 5.8300	11:46 11:40 11:39 11:29	52 975 250 20	5,3900 5,3500 5,3400 5,3000	1 1 2 1	600 2 1079 600	5.2100 5.1600 5.1500 5.1100	5.3900 5.4000 5.4100 5.4200	673 2587 55 455	1 4 1 2
AIGAMES	0,7860	12:25	30	0.82	-4.61 %	70	0.7860	0.8220	100	1	1	[+]
ALG	0.78 0.82	0.7420 0.9060	09:53 09:53 09:50 09:50	415 100 100 100	0,8240 0,8220 0,7820 0,7840	3 1 1 1	5200 3071 1762 1300	0.7840 0.7820 0.7800 0.7700	0.8240 0.8300 0.8500 0.8700	530 598 1200 150	1 1 1 1
AILLERON	17,1000	12:01	271	17.12	1.79 %	61	17.0600	17.1800	49	3	49	[+]
ALL	17.10 17.40	15.4200 18.8200	12:01 11:08 11:08 10:49	29 28 32 30	17,1200 17,1000 17,1200 17,1200	2 1 1 1	220 351 30 4	17.0400 17.0200 17.0000 16.9600	17.2000 17.2800 17.3000 17.3400	125 120 500 43	1 1 1 2
AIRWAY	0,2920	12:25	3787	0.30	-2.67 %	100	0.2925	0.2995	400	12	4	[+]
AWM	0.29 0.30	0.2700 0.3300	12:25 12:25 11:54 11:40	372 96 3000 176	0,2945 0,2970 0,3000 0,3000	1 1 1 1	2813 4000 314 5000	0.2920 0.2910 0.2885 0.2870	0.3000 0.3020 0.3025 0.3040	4097 4000 6634 1830	2 1 1 1
ALIOR	116,4500	12:26	65	120.00	-0.60 %	142	116.4000	116.4500	139	148	17 381	[+]
ALR	115.75 120.40	108.0000 132.0000	12:26 12:26 12:26 12:26	62 143 1 193	116,4500 116,4500 116,5000 116,5500	1 3 3 2	181 77 150 5	116.3500 116.2500 116.2000 116.1500	116.5000 116.5500 116.6000 116.6500	244 177 421 510	2 1 3 5
ALLEGRO	29,0200	12:28	2	29.81	-2.27 %	355	29.0100	29.0200	733	1 289	37 433	[+]
ALE	28.79 29.81	26.8300 32.7900	12:27 12:27 12:27 12:27	19 16 183 119	29,0200 29,0200 29,0200 29,0100	5 2 2 2	728 792 568 376	29.0000 28.9950 28.9900 28.9850	29.0250 29.0300 29.0350 29.0400	719 26 108 281	2 1 1 1
ALTA	1,5800	11:16	100	1.60	-3.95 %	1	1.5850	1.5950	266	1	2	[+]
AAT	1.58 1.60	1.4400 1.7600	11:15 11:15 10:48 10:03	89 12 742 1	1,5800 1,5850 1,5950 1,6000	1 1 1 1	4999 10 1029 3034	1.5800 1.5600 1.5500 1.5300	1.6300 1.6450 1.6500 1.6650	1 978 1014 750	1 1 1 1
ALTUSTFI	2,8300	11:50	101	2.83	-1.05 %	1	2.7500	2.8300	45	0	0	[+]
ALI	2.83 2.83	2.5500 3.1100	09:47 17:01 14:51 13:32	1 40 121 3	2,8300 2,8600 2,8600 2,9200	2 2 1 3	705 725 5 1725	2.7400 2.7300 2.7200 2.7100	2.8400 2.8500 2.9100 2.9200	1 560 6499 254	1 1 1 1
AMBRA	18,1000	12:15	5	18.16	-0.55 %	1	18.0600	18.1000	2084	5	99	[+]
AMB	18.02 18.18	16.3600 19.9600	12:03 11:51 11:50 11:50	8 16 3 3	18,1000 18,1000 18,1000 18,1000	3 4 29 1	624 463 4990 1	18.0400 18.0200 18.0000 17.9800	18.1600 18.1800 18.2000 18.3400	111 71 191 10	1 2 3 1
AMICA	51,0000	12:25	65	51.00	-1.73 %	1255	50.5000	51.0000	493	17	865	[+]
AMC	50.10 51.00	45.9000 56.1000	12:25 12:24 12:24 12:24	57 10 50 59	51,0000 51,0000 51,0000 50,8000	2 2 7 19	130 300 710 3065	50.4000 50.3000 50.2000 50.1000	51.1000 51.2000 51.3000 51.4000	20 98 200 200	1 1 1 1
AMREST	9,9200	12:25	39	10.26	-2.36 %	442	9.9200	9.9500	2414	95	954	[+]
EAT	9.90 10.34	9.2400 11.2800	12:25 12:25 12:25 12:21	845 200 200 351	9,9200 9,9200 9,9200 9,9200	7 9 1 2	1345 2469 1000 802	9.9100 9.9000 9.8900 9.8800	9.9700 9.9800 9.9900 10.0000	879 1480 1120 5601	5 4 3 8
ANSWEAR	18,1800	12:27	50	19.00	-6.10 %	1	18.0600	18.1800	950	14	249	[+]
ANR	18.00 19.10	17.1000 20.9000	12:27 12:21 12:21 12:21	62 30 46 30	18,1000 18,1000 18,1000 18,1000	1 2 8 2	32 371 1309 550	18.0400 18.0200 18.0000 17.9200	18.3000 18.4400 18.4600 18.5000	403 55 500 1208	2 1 1 5
APATOR	23,8500	12:25	55	24.45	-2.65 %	145	23.8500	24.1500	41	4	91	[+]
APT	23.85 24.45	22.0500 26.8500	12:25 12:25 12:25 12:25	111 31 113 38	23,8500 23,8500 23,9000 23,9500	4 1 3 1	2020 3 164 232	23.8000 23.7000 23.6500 23.6000	24.2000 24.2500 24.3000 24.3500	141 159 386 100	2 2 2 1
APLISENS	18,4500	11:58	1	18.15	-0.27 %	100	18.2500	18.4500	11	0	0	[+]
APN	18.15 18.50	16.3500 19.9500	11:58 09:20 09:00 09:00	1 1 6 10	18,4500 18,5000 18,1500 18,1500	2 1 2 1	491 94 213 300	18.2000 18.1500 18.1000 18.0000	18.5000 18.5500 18.6000 18.6500	1278 127 880 2	3 1 2 1
APSENERGY	4,0300	12:19	2033	4.26	-5.40 %	67	4.0300	4.1100	285	17	70	[+]
APE	4.03 4.26	3.8400 4.6800	12:19 12:19 12:19 12:19	4 4 10 49	4,0400 4,0500 4,0500 4,0500	2 3 5 1	8 950 4504 500	4.0200 4.0100 4.0000 3.9900	4.1200 4.1300 4.1400 4.1500	637 783 3 1811	2 2 1 2
ARCHICOM	55,4000	12:13	27	54.40	1.09 %	63	53.6000	55.4000	107	1	37	[+]
ARH	53.00 56.00	49.0000 59.8000	11:22 11:05 11:05 11:05	2 11 7 2	54,0000 53,0000 53,4000 53,6000	1 3 1 1	90 259 97 81	53.4000 53.0000 52.8000 52.2000	55.6000 55.8000 56.0000 56.2000	214 253 346 19	2 1 3 1
ARCTIC	6,1400	12:24	6	6.15	0.82 %	100	6.1300	6.1500	4512	20	125	[+]
ATC	6.08 6.15	5.5400 6.7600	12:19 12:18 12:07 12:07	80 300 1 81	6,1400 6,1400 6,1400 6,1400	1 2 8 3	28 721 2578 5333	6.1200 6.1100 6.1000 6.0900	6.1800 6.2000 6.2300 6.2800	599 5996 2198 208	4 3 1 1
ARLEN	29,5000	12:19	1	29.90	-1.67 %	10	29.4500	29.6000	75	1	32	[+]
ARL	29.40 30.25	26.9500 32.8500	12:18 11:48 11:48 11:40	2 39 1 1	29,6000 29,4500 29,4500 29,5500	9 1 3 3	312 20 51 810	29.4000 29.3500 29.3000 29.2500	29.7000 30.0000 30.1000 30.2000	31 3857 25 100	2 6 2 1
ARTIFEX	23,1500	12:24	162	24.40	-5.12 %	271	23.1500	23.4000	172	13	299	[+]
ART	23.05 24.40	22.0000 26.8000	12:22 12:20 12:14 12:09	159 154 153 166	23,1500 23,1500 23,1500 23,1500	1 1 5 1	1000 42 920 100	23.1000 23.0500 23.0000 22.9500	23.4500 23.5000 23.7500 23.9500	77 864 337 391	1 1 1 1
ASBIS	66,7000	12:26	3	68.50	-2.63 %	440	66.7000	66.8000	868	87	5 867	[+]
ASB	66.65 68.50	61.6500 75.3500	12:24 12:24 12:24 12:24	107 61 69 50	66,7500 66,7500 66,7500 66,7500	7 3 6 15	1044 794 770 1431	66.6500 66.6000 66.5500 66.5000	66.8500 66.9500 67.0000 67.0500	100 4833 755 2565	1 5 2 4
ASMGROUP	0,2380	12:19	11582	0.24	1.28 %	3100	0.2350	0.2390	8690	60	14	[+]
ASM	0.23 0.24	0.2150 0.2610	11:44 11:37 11:37 11:37	6000 6440 5000 6000	0,2390 0,2340 0,2340 0,2350	1 3 2 7	6900 25500 15500 45099	0.2340 0.2330 0.2320 0.2310	0.2400 0.2410 0.2430 0.2450	42617 2673 7205 11310	3 1 1 1
ASSECOBS	90,0000	11:24	1	91.60	-1.10 %	3	89.2000	89.8000	20	1	61	[+]
ABS	88.60 91.60	82.6000 100.5000	11:20 11:06 11:06 10:45	1 5 10 1	90,0000 90,0000 90,0000 90,0000	1 4 3 2	37 114 294 105	89.0000 88.4000 88.2000 88.0000	90.0000 90.2000 90.4000 90.6000	84 22 10 10	2 2 1 1
ASSECOPOL	189,9500	12:24	8	194.50	-1.30 %	217	189.9500	190.0500	191	64	12 214	[+]
ACP	189.05 194.50	175.0500 213.9000	12:24 12:23 12:23 12:23	22 1 33 25	189,9500 190,1000 189,9500 190,0500	1 1 3 1	3 18 57 59	189.9000 189.8500 189.8000 189.7500	190.1000 190.1500 190.2000 190.2500	64 56 140 124	2 3 4 3
ASSECOSEE	58,3000	12:20	3	60.40	-3.48 %	42	58.4000	59.0000	162	7	384	[+]
ASE	58.30 60.40	54.4000 66.4000	12:20 12:19 12:19 12:19	1 65 108 1	58,3000 58,4000 58,4000 58,4000	4 9 5 9	89 347 452 377	58.3000 58.2000 58.1000 58.0000	59.1000 59.2000 59.4000 59.5000	120 477 211 490	1 2 1 2
ASTARTA	55,3000	12:27	30	57.00	-2.98 %	150	55.3000	55.8000	165	21	1 165	[+]
AST	55.00 57.20	51.3000 62.7000	12:27 12:27 12:16 12:16	41 29 76 41	55,3000 55,4000 55,8000 55,8000	1 6 2 1	1 425 41 1	55.1000 55.0000 54.9000 54.8000	55.9000 56.0000 56.1000 56.2000	358 82 41 143	3 2 1 1
ATAL	62,3000	11:57	12	62.50	-0.16 %	20	61.6000	62.5000	930	1	69	[+]
1AT	61.50 62.50	56.3000 68.7000	11:57 11:57 11:49 11:49	45 86 1 1	62,3000 62,3000 62,3000 62,3000	5 3 2 1	135 150 250 1	61.5000 61.4000 61.2000 61.1000	62.6000 62.8000 62.9000 63.0000	1400 22 97 2000	1 2 3 7
ATENDE	3,3300	12:23	426	3.40	0.60 %	970	3.3200	3.3900	3696	3	11	[+]
ATD	3.32 3.40	3.0600 3.7400	12:12 11:56 11:53 11:53	10 20 30 20	3,3300 3,3300 3,3300 3,3300	3 3 3 2	752 3915 2694 503	3.3100 3.3000 3.2800 3.2700	3.4000 3.4100 3.4200 3.4300	2307 10 2000 3059	3 1 1 2
ATLANTAPL	18,5000	10:28	1	18.50	2.78 %	470	18.0000	18.5000	253	0	1	[+]
ATP	18.00 18.50	16.6500 20.3000	09:39 09:06 09:00 09:00	30 1 4 1	18,0000 18,0000 18,5000 18,5000	1 2 3 1	50 126 346 200	17.5500 17.5000 17.4500 17.4000	18.6000 18.6500 18.7500 19.0500	420 154 27 155	1 2 1 3
ATMGRUPA	4,2100	12:01	584	4.19	0.48 %	2460	4.1500	4.2000	500	25	103	[+]
ATG	4.14 4.22	3.7800 4.6000	11:29 11:29 11:05 11:05	187 1 116 2000	4,2200 4,1600 4,2200 4,2200	1 1 1 4	500 1500 2434 1721	4.1400 4.1300 4.1100 4.1000	4.2100 4.2200 4.2300 4.2400	257 8727 2000 2000	2 4 1 1
ATREM	61,3000	12:22	1	63.90	-3.92 %	55	61.1000	61.3000	120	12	753	[+]
ATR	60.60 63.90	57.6000 70.2000	12:20 12:17 12:17 12:15	5 50 6 1	61,3000 61,3000 61,3000 61,0000	3 1 4 5	66 11 116 232	61.0000 60.9000 60.8000 60.7000	61.4000 61.5000 61.6000 61.9000	161 230 230 530	1 1 1 2
AUTOPARTN	21,9000	12:26	1	22.35	-2.45 %	417	21.8000	21.9000	624	17	384	[+]
APR	21.70 22.40	20.1500 24.5500	12:26 12:26 12:22 12:22	22 10 84 106	21,9000 21,9000 21,9000 21,9000	1 11 3 4	850 3622 3428 1870	21.7500 21.7000 21.6500 21.6000	22.0000 22.0500 22.1000 22.1500	671 2392 1365 5304	2 4 2 7
BBIDEVNFI	5,4800	11:55	100	5.48	0.74 %	70	5.4400	5.4800	1002	0	1	[+]
BBD	5.48 5.48	4.9400 6.0200	13:54 13:23 13:03 11:42	1 437 250 313	5,4400 5,4400 5,4400 5,4400	1 1 3 1	360 310 694 998	5.4200 5.4000 5.3800 5.3600	5.5000 5.5200 5.5400 5.5600	308 549 1000 366	1 1 1 1
BENEFIT	4 028,0000	12:25	2	4,054.00	-0.54 %	7	4024.0000	4030.0000	7	4	14 651	[+]
BFT	3,986.00 4,076.00	3650.0000 4458.0000	12:21 12:21 12:11 12:11	2 1 7 1	4 030,0000 4 030,0000 4 028,0000 4 028,0000	2 1 1 2	6 2 1 14	4022.0000 4020.0000 4016.0000 4014.0000	4034.0000 4044.0000 4046.0000 4060.0000	1 4 46 2	1 1 2 1
BEST	27,9000	11:30	53	27.80	0.72 %	202	27.3000	27.9000	109	1	24	[+]
BST	27.30 28.00	25.1000 30.5000	11:14 10:47 10:47 10:23	5 13 15 1	27,9000 27,9000 27,8000 27,3000	2 4 7 4	200 1202 2123 470	27.2000 27.1000 27.0000 26.8000	28.0000 28.2000 28.6000 28.7000	268 27 40 50	1 1 1 1
BETACOM	5,2600	12:15	529	5.22	0.77 %	3466	5.1400	5.2600	459	3	17	[+]
BCM	5.22 5.26	4.7000 5.7400	12:15 11:57 09:45 09:45	471 1329 390 220	5,2400 5,2400 5,2200 5,2200	1 1 1 1	153 2000 20 157	5.1200 5.1000 5.0400 5.0000	5.3000 5.3600 5.5000 5.5600	400 999 2135 635	1 1 2 1
BIGCHEESE	4,8600	12:19	109	4.86	-2.11 %	368	4.8600	4.9200	5754	2	11	[+]
BCS	4.86 4.97	4.3750 5.3400	12:11 12:01 11:51 11:50	77 95 96 7	4,8700 4,8700 4,8700 4,8900	1 1 1 2	468 500 105 850	4.8550 4.8500 4.8400 4.8200	4.9300 4.9400 4.9500 4.9600	10 10 10 10	1 1 1 1
BIOCELTIX	81,6000	12:23	1	82.70	-1.33 %	89	81.0000	81.6000	19	2	140	[+]
BCX	80.00 82.70	74.5000 90.9000	12:23 12:23 12:23 12:23	2 1 20 11	81,4000 81,2000 81,2000 81,0000	1 2 1 1	38 121 4 84	80.4000 80.3000 80.2000 80.1000	81.7000 81.8000 81.9000 82.0000	1 30 100 265	1 1 1 3
BIOMAXIMA	11,4000	12:18	6	11.66	-2.06 %	400	11.3400	11.4000	25	3	34	[+]
BMX	11.36 11.66	10.5000 12.8200	12:15 12:15 12:14 12:14	200 50 120 50	11,3600 11,3600 11,3800 11,3800	3 4 2 2	200 64 150 160	11.3200 11.3000 11.2800 11.2600	11.4800 11.5000 11.5200 11.5400	150 1100 50 50	2 2 1 1
BIOTON	4,2300	11:40	20	4.19	0.95 %	279	4.2100	4.2200	2151	14	60	[+]
BIO	4.14 4.24	3.7750 4.6050	10:49 10:46 10:45 10:45	242 120 3459 1541	4,2300 4,2300 4,2300 4,2300	1 1 1 1	2247 10 4000 396	4.1900 4.1650 4.1550 4.1500	4.2300 4.2350 4.2400 4.2450	3052 256 1100 613	6 1 2 1
BLOOBER	25,0000	12:26	130	25.65	-1.96 %	6	25.1500	25.3500	35	5	133	[+]
BLO	25.00 25.65	23.1000 28.2000	12:26 12:26 12:26 12:26	39 9 11 5	25,0000 25,0000 25,0000 25,0000	1 1 9 2	400 224 1745 138	25.1000 25.0500 25.0000 24.9000	25.4000 25.5000 25.5500 25.6500	401 136 124 80	1 1 1 1
BNPPL	145,6000	12:18	1	149.00	-2.93 %	135	145.2000	145.6000	85	2	360	[+]
BNP	145.00 149.80	134.2000 163.8000	12:18 12:14 12:14 12:09	6 40 16 1	145,6000 145,4000 145,4000 145,8000	10 1 4 4	157 35 189 217	145.0000 144.6000 144.2000 144.0000	145.8000 146.0000 146.2000 146.4000	19 2 41 9	2 1 1 1
BOGDANKA	23,7500	12:27	78	23.85	-0.21 %	412	23.6500	23.7500	322	67	1 574	[+]
LWB	23.00 24.20	21.5000 26.2000	12:27 12:16 12:16 12:16	10 10 68 372	23,7500 23,7500 23,7500 23,7500	3 3 5 4	396 429 592 2125	23.6000 23.5500 23.5000 23.4500	23.8000 23.8500 23.9000 23.9500	1521 329 1300 3257	5 4 2 4
BOOMBIT	6,1000	10:17	10	6.06	-0.33 %	328	6.0600	6.1000	1790	0	0	[+]
BBT	6.06 6.10	5.4600 6.6600	09:32 16:33 16:09 14:47	3 1 939 2000	6,0600 6,1200 6,0600 6,1000	1 1 4 1	350 215 317 300	6.0400 6.0200 6.0000 5.9800	6.1200 6.1400 6.1800 6.2000	2248 496 400 100	2 1 1 1
BORYSZEW	4,8200	12:25	20	4.92	-1.33 %	2817	4.8100	4.8350	10513	36	175	[+]
BRS	4.81 4.92	4.4300 5.4100	12:15 12:11 12:11 12:11	203 183 503 3000	4,8350 4,8100 4,8100 4,8350	2 13 2 6	1530 5307 700 1874	4.8050 4.8000 4.7950 4.7900	4.8550 4.8600 4.8700 4.8800	400 2000 2000 2000	1 1 1 1
BOS	10,1400	12:27	500	10.26	-1.17 %	6	10.1000	10.1400	401	11	113	[+]
BOS	10.08 10.26	9.2400 11.2800	12:26 12:26 12:26 12:26	28 3 9 5	10,1400 10,1200 10,1200 10,1200	4 12 17 15	94 2356 4683 1360	10.0800 10.0600 10.0400 10.0200	10.1600 10.1800 10.2000 10.2400	2776 8989 10 1273	1 1 1 2
BOWIM	7,6600	11:26	100	7.86	-2.54 %	400	7.6600	7.8000	300	10	81	[+]
BOW	7.58 7.86	7.0800 8.6400	11:19 11:04 10:53 10:50	200 1 24 6	7,7400 7,8400 7,5800 7,8600	1 1 3 4	90 1276 1372 2028	7.6400 7.6200 7.6000 7.5800	7.8200 7.8400 7.8600 7.9000	1000 899 2460 4936	1 1 5 4
BUDIMEX	657,4000	12:26	12	663.00	-0.84 %	13	657.0000	657.8000	21	16	10 135	[+]
BDX	645.20 669.80	596.8000 729.2000	12:25 12:25 12:25 12:25	1 9 1 1	657,8000 657,6000 658,4000 658,4000	1 2 2 1	1 19 26 14	656.8000 656.4000 656.2000 656.0000	658.2000 658.4000 658.6000 658.8000	4 30 26 30	1 3 2 1
BUMECH	20,4600	12:19	111	21.00	-3.49 %	200	20.3800	20.4600	4474	78	1 590	[+]
BMC	19.80 21.00	18.9000 23.1000	12:19 12:18 12:18 12:09	200 50 7 26	20,4600 20,4200 20,4200 20,4000	2 1 1 3	637 60 75 189	20.3600 20.3400 20.3200 20.3000	20.5200 20.5400 20.5600 20.5800	33 37 52 52	1 1 1 1
CAPITAL	3,3600	12:19	50	3.38	-0.59 %	999	3.2600	3.3600	2053	137	456	[+]
CPA	3.24 3.46	3.0600 3.7000	12:03 12:03 12:03 12:03	1 500 1000 1000	3,3400 3,3200 3,2600 3,2600	6 1 6 2	2755 3300 4301 4200	3.2400 3.2200 3.2000 3.1800	3.3800 3.4000 3.4200 3.4400	8781 7500 6920 4575	3 4 4 4
CAPITEA	0,4980	12:27	8989	0.55	-11.39 %	17989	0.4960	0.4990	27	818	415	[+]
CAP	0.50 0.55	0.4950 0.6040	12:27 12:27 12:27 12:27	7500 9986 1 2560	0,4980 0,4990 0,4990 0,4990	3 2 1 2	12415 53000 100000 10893	0.4950 0.4930 0.4920 0.4900	0.5000 0.5040 0.5060 0.5080	1240 5332 1970 4000	1 2 1 1
CAPTORTX	77,5000	11:52	76	79.00	-1.90 %	29	77.6000	78.5000	331	1	70	[+]
CTX	77.40 79.00	71.1000 86.9000	11:52 11:52 11:42 11:42	4 20 28 55	77,5000 77,5000 78,5000 78,4000	1 1 4 1	100 95 410 30	77.5000 77.1000 77.0000 76.8000	79.0000 79.2000 79.8000 79.9000	141 128 122 5	2 1 1 1
CASPAR	4,9600	09:00	2	4.96	3.77 %	1700	4.7600	4.9600	81	0	0	[+]
CSR	4.96 4.96	4.4800 5.4500	15:34 15:34 15:34 09:07	81 10 12 1	4,7800 4,8000 4,8000 5,0000	2 1 1 1	22 9 15 321	4.5200 4.5000 4.2000 4.1400	4.9800 5.0000 5.0500 5.1000	1602 1378 2 256	2 2 1 3
CAVATINA	13,4500	09:37	1	13.45	-0.37 %	90	13.3000	13.4500	226	0	0	[+]
CAV	13.45 13.45	12.1500 14.7500	09:00 09:00 12:19 17:00	7 10 18 2	13,4500 13,5000 13,6000 13,6000	1 1 1 1	15 100 580 30	13.2500 13.2000 13.1500 13.0500	13.5500 13.6000 13.6500 13.7000	20 190 26 10	1 1 1 1
CDPROJEKT	256,6000	12:27	3	262.00	-1.57 %	21	256.6000	256.8000	319	92	23 669	[+]
CDR	255.00 262.90	235.8000 288.2000	12:27 12:27 12:27 12:27	3 2 13 12	256,6000 256,6000 256,6000 256,6000	4 1 2 1	40 7 208 39	256.5000 256.4000 256.3000 256.2000	256.9000 257.0000 257.1000 257.2000	1442 157 185 228	5 2 3 4
CDRL	8,3500	12:25	1	8.45	-1.18 %	961	8.3500	8.4000	321	2	16	[+]
CDL	8.35 8.75	7.6500 9.2500	12:22 12:22 12:22 10:40	19 2 300 12	8,7500 8,7500 8,7000 8,3500	1 2 3 2	700 1499 648 19	8.3000 8.1500 8.1000 8.0500	8.7500 8.8000 8.8500 8.9000	1281 696 102 333	2 4 2 1
CELTIC	1,6200	12:23	3	1.68	-3.28 %	800	1.6100	1.6200	9084	3	5	[+]
CPD	1.62 1.68	1.5150 1.8450	11:34 11:14 11:14 11:14	1 500 556 150	1,6200 1,6200 1,6200 1,6250	3 2 1 1	4755 2200 1155 1000	1.6000 1.5500 1.4700 1.4400	1.6450 1.6700 1.6800 1.6900	500 700 601 2	1 1 4 1
CEZ	215,2000	12:17	31	210.40	2.28 %	500	215.2000	216.2000	500	0	39	[+]
CEZ	210.40 217.40	189.4000 231.4000	09:34 09:13 09:02 09:02	5 50 2 20	217,4000 216,2000 215,8000 216,0000	1 1 1 1	2 500 9 4	215.0000 214.6000 210.2000 204.2000	216.6000 217.4000 217.6000 217.8000	500 15 5 5	1 2 1 1
CIGAMES	3,0300	12:27	17	3.05	-0.66 %	426	3.0100	3.0300	3144	76	230	[+]
CIG	2.99 3.05	2.7450 3.3450	12:25 12:20 12:20 12:19	30 63 66 21	3,0300 3,0100 3,0100 3,0300	1 5 2 2	487 2669 5339 2011	3.0050 3.0000 2.9950 2.9900	3.0350 3.0450 3.0500 3.0550	6000 1250 6706 967	1 1 3 1
CLNPHARMA	20,9500	12:13	60	20.95	-1.18 %	545	20.8000	20.9500	98	1	31	[+]
CLN	20.80 21.20	18.8600 23.0000	12:12 12:01 11:59 11:59	11 21 1 4	20,9000 20,8000 20,8000 20,8000	2 1 2 2	110 100 228 250	20.7500 20.7000 20.6500 20.6000	21.0000 21.1000 21.1500 21.2000	800 786 550 300	1 2 2 1
CLOUD	64,0000	11:39	63	65.20	-1.54 %	200	62.2000	65.0000	116	1	51	[+]
CLD	64.00 66.20	58.8000 71.6000	11:39 11:35 10:55 10:54	12 141 23 5	64,0000 64,2000 66,2000 65,6000	1 1 1 1	121 24 40 100	62.0000 61.4000 61.0000 60.8000	66.2000 66.8000 67.0000 67.4000	175 50 1000 18	1 1 1 1
COALENERG	2,3140	11:46	12	2.36	-1.45 %	1500	2.3180	2.3320	1500	21	49	[+]
CLE	2.30 2.36	2.1280 2.6000	11:08 11:08 10:30 10:30	830 209 807 193	2,3360 2,3360 2,3400 2,3380	1 1 1 1	1803 500 773 2314	2.3140 2.3100 2.3060 2.3040	2.3360 2.3600 2.3700 2.3840	668 2757 2967 3146	2 3 1 1
COGNOR	4,9200	12:26	200	5.00	-1.52 %	635	4.9040	4.9200	1581	128	630	[+]
COG	4.89 5.00	4.5000 5.4950	12:25 12:21 12:20 12:20	100 3 4 40	4,9200 4,9200 4,9040 4,9060	1 13 1 1	5176 5368 1000 500	4.9020 4.9000 4.8960 4.8940	4.9300 4.9440 4.9480 4.9500	381 120 2296 186	1 1 2 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	889	PKC	PKC	7752	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	2 5 1 1	142 176 10 3	3.7200 3.7100 3.7000 3.6700	2.5000 3.0000 3.0200 3.1800	300 6716 20 3000	1 4 1 1
COMP	58,0000	12:16	3	58.40	-0.17 %	214	57.9000	58.0000	260	1	66	[+]
CMP	58.00 58.80	52.6000 64.2000	12:02 12:02 11:55 11:46	8 9 7 4	58,0000 58,0000 58,0000 58,4000	1 1 4 1	100 10 163 1	57.8000 57.6000 57.5000 57.4000	58.3000 58.4000 58.8000 59.0000	98 984 240 370	1 2 3 5
COMPERIA	4,8000	09:06	62	0.00	0.00 %	928	4.6200	4.8000	1600	0	0	[+]
CPL	0.00 0.00	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 141 430 46	4.6000 4.4400 4.4200 4.4000	4.8800 4.9000 5.0000 5.2000	1000 1345 120 540	1 2 1 1
COMPREMUM	1,1000	12:13	192	1.09	0.00 %	4000	1.0650	1.1000	2308	115	124	[+]
CPR	1.06 1.12	0.9820 1.1950	12:12 11:56 11:56 11:56	937 702 298 2702	1,0900 1,0550 1,0600 1,0600	2 3 3 1	6943 14798 2456 300	1.0600 1.0550 1.0500 1.0450	1.1100 1.1150 1.1200 1.1250	1200 9879 15305 4000	1 3 3 1
CORMAY	0,5560	12:00	500	0.56	-2.11 %	3003	0.5560	0.5660	3400	4	2	[+]
CRM	0.56 0.57	0.5020 0.6100	09:14 09:14 09:14 09:05	28 1000 774 90	0,5680 0,5560 0,5560 0,5560	1 4 2 1	2750 362 970 904	0.5540 0.5520 0.5500 0.5480	0.5680 0.5700 0.5780 0.5820	3926 100703 35 2900	1 2 1 1
CREEPYJAR	568,0000	12:18	10	580.00	-2.07 %	36	562.0000	568.0000	104	1	491	[+]
CRJ	554.00 580.00	522.0000 638.0000	11:55 11:55 11:44 11:44	1 2 2 1	562,0000 562,0000 564,0000 564,0000	13 6 4 9	76 94 46 73	560.0000 558.0000 556.0000 554.0000	570.0000 572.0000 574.0000 576.0000	11 6 21 29	3 2 3 3
CREOTECH	667,0000	12:27	14	667.00	0.76 %	18	662.0000	667.0000	92	10	6 692	[+]
CRI	651.00 669.00	601.0000 733.0000	12:27 12:27 12:27 12:27	1 2 6 8	667,0000 663,0000 665,0000 665,0000	1 2 4 2	9 183 35 43	661.0000 660.0000 657.0000 656.0000	668.0000 669.0000 670.0000 671.0000	44 204 979 21	4 8 18 2
CYBERFLKS	175,6000	12:27	1	176.00	-0.79 %	21	175.6000	175.9000	36	7	1 291	[+]
CBF	173.40 176.00	158.4000 193.6000	12:27 12:26 12:25 12:25	2 1 1 2	175,6000 175,9000 175,9000 175,9000	4 1 2 3	67 5 7 8	175.5000 175.4000 175.3000 175.2000	176.0000 176.1000 176.2000 176.3000	32 4 44 9	4 1 3 1
CYFRPLSAT	16,2600	12:26	200	15.95	1.66 %	1206	16.2500	16.2600	959	510	8 188	[+]
CPS	15.83 16.26	14.3550 17.5450	12:26 12:26 12:26 12:26	20 5 200 402	16,2600 16,2600 16,2600 16,2600	3 2 3 4	739 1224 901 1470	16.2450 16.2400 16.2350 16.2300	16.2650 16.2700 16.2750 16.2800	287 476 1084 1120	2 5 2 7
DADELO	68,2000	12:16	1	68.40	-1.59 %	50	68.0000	68.2000	57	5	310	[+]
DAD	64.10 68.50	61.6000 75.2000	12:16 12:00 11:49 11:49	50 15 3 46	68,2000 68,2000 68,3000 68,3000	1 1 2 1	64 100 109 54	67.7000 67.6000 67.5000 67.4000	68.3000 68.5000 68.6000 69.1000	42 100 11 6	2 1 1 1
DATAWALK	122,0000	12:27	20	126.80	-3.79 %	100	121.6000	122.0000	436	12	1 539	[+]
DAT	121.80 127.60	114.2000 139.4000	12:27 12:27 12:27 12:27	1 5 1 1	121,8000 121,8000 121,8000 122,0000	3 4 7 3	41 91 70 88	121.4000 121.2000 121.0000 120.6000	122.2000 122.4000 122.6000 122.8000	10 160 10 158	1 2 1 2
DBENERGY	9,5000	10:51	46	9.28	2.59 %	158	9.3000	9.5000	428	0	1	[+]
DBE	9.28 9.50	8.3600 10.2000	10:51 09:18 09:00 12:50	6 4 10 11	9,4800 9,4800 9,2800 9,2600	1 1 1 1	90 500 10 5	9.2800 9.2600 9.2400 9.2000	9.7000 9.7400 9.7600 9.7800	170 20 98 2	2 1 2 1
DEBICA	86,9000	12:24	11	85.90	2.36 %	111	86.7000	86.9000	215	3	255	[+]
DBC	85.90 86.90	77.4000 94.4000	12:18 12:15 12:15 12:12	4 1 40 6	86,7000 86,9000 86,9000 86,8000	2 2 1 1	99 192 10 100	86.6000 86.5000 86.3000 85.5000	87.0000 87.2000 87.6000 87.7000	371 50 115 15	6 1 1 1
DECORA	71,2000	11:43	5	72.70	-1.11 %	29	71.3000	71.7000	31	1	78	[+]
DCR	71.20 72.70	65.5000 79.9000	11:43 11:43 11:43 11:43	2 7 1 10	71,2000 71,2000 71,2000 71,2000	3 2 5 1	53 151 12 4	71.2000 71.1000 71.0000 70.8000	71.8000 71.9000 72.0000 72.5000	75 51 858 7	2 2 1 1
DEKPOL	73,8000	12:25	655	75.00	-0.81 %	260	73.8000	74.0000	526	1	101	[+]
DEK	73.80 75.00	67.6000 82.4000	12:25 12:15 12:15 11:53	85 1 27 70	73,8000 73,8000 73,8000 73,8000	1 3 1 1	10 50 27 50	73.6000 73.0000 72.8000 72.4000	74.8000 75.0000 75.2000 75.6000	38 138 187 50	2 3 3 1
DELKO	6,1200	12:25	1	6.18	-0.97 %	168	6.0800	6.1200	238	12	71	[+]
DEL	6.02 6.19	5.5700 6.7900	12:16 12:16 11:53 11:53	5 1 660 857	6,0900 6,0900 6,0200 6,0200	1 1 3 4	1 1 211 411	6.0700 6.0600 6.0500 6.0400	6.1300 6.1400 6.1500 6.1600	521 555 350 1700	1 3 1 2
DEVELIA	10,5800	12:20	12	10.68	-0.94 %	2126	10.5400	10.5800	785	35	367	[+]
DVL	10.50 10.68	9.6200 11.7400	12:15 12:14 12:13 12:10	6 10 9 47	10,5800 10,5800 10,5800 10,5800	1 4 4 3	265 360 2350 2070	10.5200 10.5000 10.4800 10.4600	10.6000 10.6200 10.6400 10.6600	1796 93 1873 7631	7 2 5 5
DGA	26,9000	11:20	4	27.00	0.00 %	36	26.2000	26.9000	66	2	40	[+]
DGA	25.00 27.00	24.3000 29.7000	11:18 11:16 11:16 11:15	66 164 70 1000	26,9000 26,2000 25,0000 25,0000	2 1 1 1	130 100 120 14	25.0000 24.4000 24.0000 23.8000	27.0000 28.0000 28.4000 28.5000	189 200 66 600	1 1 1 1
DIAG	158,2000	12:26	29	159.00	-0.50 %	22	157.8000	158.2000	219	12	1 909	[+]
DIA	156.50 159.50	143.1000 174.9000	12:26 12:26 12:26 12:26	19 68 5 3	158,2000 158,2000 158,2000 158,2000	1 3 1 2	50 556 200 103	157.7000 157.6000 157.5000 157.4000	158.3000 158.4000 158.5000 158.6000	77 31 315 10	1 3 4 1
DIGITANET	201,2000	12:23	2	211.80	0.65 %	41	200.0000	201.2000	43	6	1 265	[+]
DIG	199.30 211.80	190.7000 232.8000	12:21 12:20 12:20 12:20	1 1 2 1	200,2000 201,4000 201,4000 201,4000	1 1 1 3	1 175 10 124	199.6000 199.2000 199.1000 199.0000	201.4000 201.8000 202.0000 202.2000	57 1 19 90	2 1 1 1
DINOPL	29,5700	12:27	96	29.65	-0.10 %	1285	29.5500	29.5600	2567	2 308	68 217	[+]
DNP	29.26 29.81	26.6900 32.6100	12:27 12:27 12:27 12:27	710 12 500 189	29,5700 29,5700 29,5700 29,5600	4 2 3 4	1159 4173 1189 1495	29.5400 29.5300 29.5200 29.5100	29.5700 29.5800 29.5900 29.6000	1614 800 2354 503	5 3 6 2
DMGROUP	2,2100	12:18	105	2.22	0.91 %	36	2.2000	2.2100	3620	6	12	[+]
DMG	2.17 2.22	2.0000 2.4400	10:39 09:37 09:37 09:19	200 75 25 228	2,2100 2,2100 2,1800 2,1900	3 6 11 6	93 77 3193 1320	2.1700 2.1600 2.1500 2.1400	2.2200 2.2400 2.2600 2.2800	10 20 20 20	1 1 1 1
DOMDEV	256,5000	12:26	5	260.00	-1.35 %	48	255.0000	256.5000	26	1	262	[+]
DOM	253.50 261.50	234.0000 286.0000	12:26 12:26 12:26 12:26	1 1 2 30	256,5000 256,0000 256,0000 256,0000	1 3 3 6	15 43 170 95	254.5000 254.0000 253.5000 253.0000	257.5000 258.0000 258.5000 259.0000	13 41 56 65	2 5 2 1
DRAGOENT	18,0000	12:17	100	18.70	-2.44 %	50	17.9000	18.5500	28	1	15	[+]
DGE	18.00 18.70	16.8500 20.5000	12:17 12:17 11:38 11:29	25 112 2 100	18,0500 18,1000 18,6500 18,0500	1 1 1 1	100 500 195 250	17.2500 17.2000 17.1500 17.1000	18.6000 18.6500 18.7000 18.8000	106 195 123 222	2 2 2 2
ECHO	4,8000	12:24	212	4.82	-0.83 %	1668	4.8000	4.8250	1558	28	133	[+]
ECH	4.80 4.84	4.3400 5.3000	12:24 12:24 12:24 12:16	3 158 2 65	4,8000 4,8000 4,8050 4,8300	2 3 2 4	285 2250 18 3001	4.7900 4.7800 4.7650 4.7600	4.8300 4.8750 4.8800 4.8850	1930 900 300 3071	2 1 1 1
EDINVEST	8,2000	12:26	1	8.20	-0.24 %	12	8.1800	8.2000	919	1	12	[+]
EDI	8.20 8.28	7.3800 9.0200	12:02 11:58 11:15 11:14	3 118 3 1	8,2000 8,2000 8,2000 8,2000	1 2 2 1	7 507 53 220	8.1600 8.1000 8.0600 8.0000	8.2600 8.2800 8.5200 8.5600	857 1407 2 393	1 2 1 1
ELEKTROTI	61,0500	12:27	1	62.00	0.49 %	151	60.6000	61.0000	60	8	513	[+]
ELT	59.45 62.00	55.8000 68.2000	12:25 12:25 12:24 12:20	10 9 50 10	60,7500 60,7500 60,9500 60,8000	2 1 1 4	163 482 6 41	60.4000 60.2500 60.2000 60.0000	61.0500 61.1000 61.1500 61.2000	249 25 39 26	2 1 1 2
ELKOP	1,6650	09:23	2	1.62	-0.30 %	2	1.5750	1.6650	2	1	1	[+]
EKP	1.58 1.67	1.4600 1.7800	09:21 09:19 09:03 09:03	113 2 302 49	1,5750 1,5750 1,6200 1,6200	1 2 5 2	2 1352 1090 974	1.5700 1.5650 1.5600 1.5550	1.6700 1.6750 1.6800 1.6850	1302 1194 101 2	4 2 1 1
ENEA	21,4400	12:27	144	21.70	-1.11 %	391	21.4400	21.4800	1051	152	3 254	[+]
ENA	21.20 21.72	19.5300 23.8600	12:27 12:27 12:27 12:27	8 125 347 45	21,4800 21,4600 21,4600 21,4600	1 7 2 3	142 1013 703 3563	21.4200 21.4000 21.3800 21.3600	21.5000 21.5200 21.5400 21.5600	506 765 330 5878	2 1 2 3
ENELMED	19,0000	11:18	5	19.50	1.60 %	15	18.8000	19.0000	235	0	1	[+]
ENE	19.00 19.50	17.6000 21.4000	09:06 09:06 09:00 09:00	5 5 9 5	19,0000 19,2000 19,5000 19,5000	3 3 2 2	224 465 285 91	18.7000 18.6000 18.4000 18.0000	19.2000 19.4000 19.5000 19.6000	5 405 38 25	1 2 1 2
ENERGA	18,7400	12:15	4	18.70	0.21 %	955	18.7000	18.7400	266	21	396	[+]
ENG	18.68 18.78	16.8400 20.5500	12:15 11:44 11:25 11:25	26 13 1938 3815	18,7400 18,7000 18,7000 18,7000	2 1 2 1	62 234 810 234	18.6800 18.6600 18.6400 18.6200	18.8000 18.8200 18.8400 18.8600	327 2721 8795 611	1 1 1 2
ENERGOINS	2,2400	12:24	28	2.20	-0.44 %	1280	2.2000	2.2400	95	3	7	[+]
ENI	2.20 2.25	1.9800 2.4200	12:04 11:23 10:00 09:35	983 205 100 10	2,2200 2,2200 2,2400 2,2500	2 2 5 2	205 3400 4580 2089	2.1800 2.1600 2.1500 2.1400	2.2500 2.2600 2.2700 2.2800	3230 510 308 345	4 1 2 2
ENTER	51,2000	12:26	30	52.00	-1.54 %	80	50.8000	51.2000	18	5	233	[+]
ENT	50.80 52.00	46.8000 57.2000	12:22 12:22 12:22 12:22	20 35 1121 5	50,8000 50,8000 50,8000 50,8000	3 3 6 2	50 95 5259 40	50.7000 50.6000 50.5000 50.4000	51.3000 51.4000 51.5000 51.6000	12 20 127 159	1 2 2 3
EQUNICO	1,1550	09:23	266	1.16	1.32 %	400	1.1200	1.1550	2292	0	0	[+]
EQU	1.16 1.16	1.0400 1.2700	16:25 12:19 12:19 09:58	168 192 500 1250	1,1400 1,1600 1,1550 1,1650	1 4 2 2	5000 15219 9200 8400	1.1100 1.1000 1.0900 1.0800	1.1600 1.1650 1.1700 1.1750	1086 1500 1000 1400	1 1 1 1
ERBUD	27,3000	11:43	5	27.45	1.11 %	10	26.8000	27.3000	3	1	26	[+]
ERB	26.70 27.45	24.7500 30.1500	11:30 11:28 11:28 11:28	1 20 27 3	26,9500 26,7000 26,7000 26,7500	4 4 2 2	74 585 5 83	26.7500 26.7000 26.6500 26.6000	27.3500 27.4000 27.4500 27.5000	185 10 141 2217	3 1 1 4
ERG	41,8000	17:00	2	0.00	0.00 %	190	40.0000	41.8000	17	0	0	[+]
ERG	0.00 0.00	37.8000 45.8000	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	32,2000	11:49	3	32.20	0.00 %	136	31.7000	32.1000	75	0	2	[+]
EAH	31.70 32.20	29.0000 35.4000	10:29 09:41 09:41 09:20	3 4 31 3	32,2000 31,7000 31,8000 32,2000	5 1 4 3	281 50 346 151	31.5000 31.3000 31.2000 31.1000	32.2000 32.5000 32.6000 32.7000	6845 81 50 235	2 2 1 1
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 %	490	PKC	PKC	251026	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	0.4980 0.5000 0.5100 0.5180	1000 2262 10861 5000	1 3 1 1
EUROCASH	5,3400	12:22	195	5.41	-1.66 %	1240	5.3300	5.3400	774	83	445	[+]
EUR	5.31 5.45	4.8700 5.9500	12:22 12:21 12:21 12:21	257 303 99 179	5,3400 5,3350 5,3350 5,3350	1 2 4 10	16 1505 1636 3108	5.3250 5.3200 5.3150 5.3100	5.3450 5.3600 5.3650 5.3700	290 1002 620 1000	1 2 1 1
EUROHOLD	3,9400	12:16	148	3.86	0.51 %	47	3.8600	3.9400	3565	2	9	[+]
EHG	3.86 4.00	3.4800 4.2400	11:30 10:38 10:17 09:29	28 974 20 4	3,9400 4,0000 3,9400 3,9400	1 1 1 2	200 200 1 3	3.8200 3.8000 3.7400 3.6400	4.2000 4.2600 4.9400 5.8000	500 50 35 50	1 1 1 1
EUROTEL	23,4500	12:04	1	23.55	-0.64 %	7	23.0500	23.4500	999	1	33	[+]
ETL	23.00 23.55	21.2000 25.9000	11:01 10:49 10:49 10:49	27 62 45 9	23,0500 23,0000 23,2000 23,2000	3 1 1 1	219 1 101 1	23.0000 22.9500 22.9000 22.8500	23.5000 23.5500 23.6000 23.9500	20 171 905 4903	1 2 3 1
FABRITY	24,7000	11:23	1	24.80	-0.40 %	1	24.8000	24.9000	413	0	10	[+]
FAB	24.70 24.80	22.4000 27.2000	11:23 10:46 10:46 10:15	199 12 11 100	24,7000 24,7000 24,7000 24,7000	6 4 5 1	1542 725 3275 10000	24.7000 24.6000 24.5000 24.4000	25.0000 25.2000 25.3000 25.5000	266 397 65 100	4 1 1 1
FASING	15,0000	16:26	4	0.00	0.00 %	711	14.5000	15.0000	500	0	0	[+]
FSG	0.00 0.00	13.5000 16.5000	16:26 15:05 15:05 15:05	10 10 7 3	15,0000 14,6000 14,6000 14,6000	1 2 1 1	525 85 20 10	14.3000 14.2000 14.1000 14.0000	15.5000 15.8000 15.9000 16.0000	200 42 150 400	1 1 1 3
FEERUM	14,6500	10:53	2	14.95	0.00 %	4	14.6500	14.8500	75	0	5	[+]
FEE	14.65 14.95	13.5000 16.4000	10:30 10:27 10:27 10:27	1 2 2 2	14,6500 14,9500 14,9500 14,9500	1 1 1 1	560 200 109 5	14.2500 13.9000 13.7000 13.3000	14.9000 14.9500 15.0000 15.0500	522 300 1200 342	1 1 4 1
FERRO	28,8000	12:25	1	28.60	1.05 %	87	28.6000	28.8000	14	5	143	[+]
FRO	28.50 29.10	25.8000 31.4000	12:25 12:24 12:07 12:03	35 69 5 1	28,8000 28,8000 28,8000 28,8000	2 7 4 4	299 612 142 337	28.5000 28.4000 28.3000 28.2000	28.9000 29.0000 29.1000 29.2000	50 1320 53 25	2 3 1 3
FON	1,6700	14:56	13	0.00	0.00 %	1065	1.5750	1.6600	4074	0	0	[+]
FON	0.00 0.00	1.5050 1.8350	14:05 10:03 10:03 10:02	545 21 729 271	1,5650 1,6000 1,6000 1,6000	1 4 2 1	10000 4302 2580 1322	1.5700 1.5600 1.5500 1.5200	1.6700 1.6950 1.7000 1.7150	558 400 2200 740	3 1 3 1
FORTE	19,8500	12:14	20	20.00	-0.75 %	547	19.8500	20.0000	1001	1	11	[+]
FTE	19.85 20.00	18.0000 22.0000	11:41 10:57 10:56 10:32	5 1 1 102	20,0000 19,8500 19,8500 19,9500	6 6 4 4	443 742 563 323	19.8000 19.7500 19.7000 19.6500	20.3000 20.4000 20.5000 20.7000	225 400 1 340	2 1 1 4
GAMEOPS	13,5500	11:21	250	13.55	0.00 %	81	13.4000	13.5500	42	0	6	[+]
GOP	13.30 13.55	12.2000 14.9000	11:06 11:06 11:06 10:37	36 1 96 3	13,5500 13,5500 13,5500 13,5500	1 3 2 2	263 795 200 1100	13.3500 13.2000 13.1500 13.1000	13.6000 13.8000 13.8500 13.9500	726 90 884 2	3 1 3 1
GAMFACTOR	4,8100	11:57	480	4.85	-3.41 %	130	4.8100	5.0000	3000	14	70	[+]
GIF	4.80 5.01	4.3650 5.3300	11:56 11:54 11:54 11:52	480 488 490 490	4,8100 4,8100 4,8100 4,8100	1 2 1 1	517 624 2 2	4.8050 4.8000 4.7800 4.7600	5.0100 5.0200 5.0900 5.1000	12 266 487 1198	2 2 1 3
GENOMTEC	5,8800	12:20	16	5.44	7.89 %	44	5.7600	5.8600	600	29	159	[+]
GMT	5.32 5.90	4.9000 5.9800	12:18 12:15 12:14 12:14	136 238 49 44	5,8800 5,8900 5,9000 5,8900	2 1 1 1	628 1316 50 2950	5.7500 5.7000 5.6500 5.6400	5.8800 5.8900 5.9000 5.9300	108 4762 151 50	2 1 1 1
GETIN	0,4950	12:26	50	0.50	-0.70 %	50	0.4950	0.4985	1999	84	41	[+]
GTN	0.49 0.50	0.4490 0.5480	12:24 12:22 11:32 11:17	2300 200 60 2553	0,4950 0,4950 0,4990 0,4925	3 2 3 2	5550 3075 6624 7000	0.4930 0.4925 0.4920 0.4915	0.4990 0.4995 0.5000 0.5010	7940 250 43769 7400	1 1 2 3
GPW	81,3000	12:27	1	82.20	-1.09 %	72	81.3000	81.3500	96	25	2 023	[+]
GPW	80.75 82.50	74.0000 90.4000	12:23 12:22 12:21 12:21	1 1 38 62	81,3500 81,3500 81,3000 81,3000	1 2 2 4	62 115 99 1081	81.2500 81.2000 81.1500 81.1000	81.4000 81.4500 81.5000 81.5500	149 50 96 260	3 1 1 2
GREENX	2,3040	12:13	15	2.31	0.79 %	600	2.2960	2.3020	1500	47	107	[+]
GRX	2.28 2.32	2.0840 2.5440	12:13 12:13 12:10 12:10	200 55 1000 200	2,3020 2,3020 2,3000 2,2980	1 1 1 3	1201 450 500 400	2.2940 2.2920 2.2900 2.2880	2.3040 2.3060 2.3080 2.3100	3985 1800 2000 912	1 2 1 1
GRODNO	17,2500	12:27	173	17.60	-3.36 %	330	17.2500	17.4500	319	18	311	[+]
GRN	17.25 17.60	15.8500 19.3500	12:27 12:27 12:27 12:27	30 30 30 40	17,2500 17,2500 17,2500 17,2500	6 3 6 1	1130 1325 4002 1467	17.2000 17.1500 17.1000 17.0500	17.5000 17.5500 17.8500 17.9000	419 614 1200 912	1 1 2 3
GRUPAAZOTY	19,5800	12:25	26	19.72	0.41 %	235	19.5500	19.5800	105	93	1 828	[+]
ATT	19.40 19.84	17.7500 21.6800	12:25 12:25 12:21 12:21	1 173 97 299	19,5800 19,5800 19,5600 19,5500	4 3 2 2	1279 226 32 202	19.5400 19.5300 19.5200 19.5100	19.6000 19.6100 19.6200 19.6300	200 405 164 510	1 1 1 3
GRUPRACUJ	43,4500	12:19	12	44.35	-2.03 %	226	43.0500	43.4000	151	11	486	[+]
GPP	42.85 44.60	39.9500 48.7500	12:19 12:18 12:16 12:11	58 5 25 66	43,4500 43,4500 43,4500 43,4000	1 4 1 2	214 451 1 942	43.0000 42.9000 42.8000 42.7500	43.5000 43.6000 43.8000 43.8500	77 414 1007 160	1 1 3 1
GTC	2,6800	10:55	50	2.68	-0.37 %	1	2.5500	2.6800	1374	1	1	[+]
GTC	2.54 2.68	2.4200 2.9400	09:07 09:07 09:06 09:06	4 1 322 5	2,6800 2,6400 2,5400 2,5400	2 2 3 5	272 759 310 5179	2.5400 2.5200 2.5100 2.5000	2.6900 2.7000 2.7100 2.7200	91 1155 5 5	1 3 1 1
HANDLOWY	114,2000	12:15	3	114.60	-1.04 %	308	114.2000	114.6000	394	20	2 292	[+]
BHW	113.60 116.40	103.2000 126.0000	12:10 12:10 12:10 12:10	31 43 1 1	114,6000 114,6000 114,8000 114,8000	7 9 5 6	242 570 360 1705	114.0000 113.8000 113.6000 113.4000	114.8000 115.0000 115.2000 115.4000	138 163 324 309	5 3 4 6
HARPER	5,2400	11:56	371	5.08	3.15 %	81	5.1200	5.3000	86	1	6	[+]
HRP	5.08 5.24	4.5800 5.5800	11:56 11:56 11:56 11:56	250 250 100 1	5,2200 5,2000 5,1800 5,1400	4 3 2 4	1845 1700 144 2874	5.1000 5.0800 5.0600 5.0400	5.3200 5.3400 5.3600 5.3800	350 1677 10 50	1 3 1 1
HELIO	55,8000	12:25	9	56.00	2.20 %	45	54.8000	55.8000	27	0	2	[+]
HEL	55.80 56.00	50.4000 61.6000	09:09 09:03 09:02 17:00	1 10 9 1	56,0000 56,0000 56,0000 54,6000	2 3 2 1	85 164 40 454	54.6000 54.4000 54.2000 54.0000	56.0000 56.2000 57.0000 58.0000	122 150 134 567	2 1 1 2
HERCULES	1,4950	12:18	300	1.52	-1.64 %	696	1.4500	1.4950	476	34	50	[+]
HRS	1.45 1.53	1.3700 1.6700	11:56 11:49 11:35 11:33	2 22 30 1754	1,4950 1,4950 1,5050 1,4500	1 2 1 3	1850 4000 1054 7802	1.4450 1.4400 1.4300 1.4200	1.5000 1.5050 1.5100 1.5200	1200 1660 2761 8500	1 1 3 2
HUUUGE	22,0500	11:31	107	22.25	-0.45 %	118	22.0000	22.1000	473	5	113	[+]
HUG	22.05 22.25	20.0500 24.4500	11:31 11:31 11:25 11:10	3 37 45 2381	22,0500 22,1000 22,1000 22,1500	3 1 2 1	376 200 79 575	21.9500 21.9000 21.8000 21.7500	22.1500 22.2500 22.3000 22.3500	1297 510 2767 2000	2 1 2 1
HYDROTOR	14,1000	12:00	600	14.90	-0.70 %	114	14.1000	14.2000	529	1	12	[+]
HDR	14.05 14.90	13.4500 16.3500	11:21 09:00 09:00 09:00	128 1 11 17	14,0500 14,9000 14,9000 14,9000	3 1 3 1	663 1 393 1	14.0000 13.9500 13.9000 13.8500	14.7000 15.2500 15.7000 16.0000	409 54 110 195	1 2 1 1
IBSM	72,0000	11:56	2	72.00	-3.23 %	2	70.0000	72.0000	541	0	1	[+]
IBS	70.00 72.00	64.8000 79.2000	11:55 11:20 11:14 11:14	3 3 6 1	70,0000 70,0000 70,0000 70,0000	1 1 1 2	130 1 3 2	69.8000 68.6000 68.4000 68.2000	73.0000 73.2000 74.4000 77.8000	120 50 13 9	1 1 1 1
IDMSAPL	0,4980	10:59	2324	0.50	0.00 %	1000	0.4540	0.5000	15100	2	1	[+]
IDM	0.50 0.50	0.4500 0.5450	14:09 09:57 09:00 09:00	7 50 81 19	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4327	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	27,7000	12:18	5	27.00	1.47 %	115	27.6000	27.7000	293	3	68	[+]
IFI	27.00 28.00	24.3000 29.7000	12:03 11:59 11:58 11:57	1 12 10 22	27,7500 27,7500 27,7000 27,3500	1 2 3 3	10 40 52 131	27.2500 27.2000 27.1500 27.1000	27.7500 27.8000 27.8500 27.9000	62 366 83 709	1 4 3 2
IFSA	0,1260	10:22	1150	0.12	1.61 %	33200	0.1200	0.1260	41850	9	1	[+]
IFR	0.12 0.13	0.1060 0.1420	10:22 09:18 09:18 09:18	1600 200 3500 2600	0,1260 0,1260 0,1240 0,1240	1 1 2 1	20000 12000 26543 1000	0.1190 0.1180 0.1060 0.1000	0.1270 0.1280 0.1300 0.1340	15000 3890 3259 8000	1 2 1 1
IMCOMPANY	38,0000	11:42	29	38.50	-1.30 %	21	37.2500	38.0000	971	3	127	[+]
IMC	37.35 38.55	34.6500 42.3500	11:42 11:26 11:26 11:18	15 1 26 1	38,0000 38,0000 38,0000 38,0000	1 1 1 1	165 270 2000 5	37.2000 37.1500 37.0500 36.7500	38.4500 38.5000 38.8000 39.0000	263 777 318 400	2 1 1 1
IMMOBILE	4,9800	12:10	18	5.22	-2.73 %	543	4.9100	4.9800	3082	11	54	[+]
GKI	4.93 5.22	4.7000 5.7400	12:10 12:06 12:06 12:04	42 208 80 400	4,9300 4,9500 4,9500 4,9800	1 1 2 1	1531 300 260 1100	4.9000 4.8800 4.8600 4.8200	5.0600 5.1000 5.1400 5.1800	930 1600 1460 2900	2 1 1 1
IMPERA	1,7000	09:49	2500	1.75	-4.49 %	2999	1.6400	1.6800	102	12	21	[+]
IMP	1.70 1.75	1.5800 1.9200	09:43 09:33 09:33 17:00	5429 4500 1 10	1,7000 1,7000 1,7500 1,7800	2 1 2 2	5760 432 644 8700	1.6000 1.5600 1.5100 1.4200	1.7000 1.7800 1.8000 1.8500	31078 4377 21 1263	2 1 1 1
IMS	1,9840	12:15	84	1.98	-0.80 %	64	1.9840	1.9860	15	0	1	[+]
IMS	1.98 1.99	1.7860 2.1800	12:04 11:26 09:27 09:22	30 90 34 36	1,9840 1,9860 1,9840 1,9840	1 4 3 1	90 310 350 400	1.9820 1.9800 1.9700 1.9680	2.0350 2.0400 2.0500 2.0550	826 5313 306 1119	1 4 3 1
INC SA	1,7000	12:25	20	1.76	2.41 %	100	1.6550	1.7000	80	1	3	[+]
INC	1.70 1.76	1.5850 1.9350	11:20 11:18 11:16 11:16	60 500 200 283	1,7000 1,7000 1,7000 1,7000	1 3 2 1	1000 4873 5003 1540	1.6500 1.6450 1.6300 1.6250	1.7350 1.7400 1.7450 1.7600	949 270 4786 206	1 2 3 1
INGBSK	388,2000	12:22	1	399.00	-0.36 %	36	387.6000	388.2000	20	4	1 728	[+]
ING	386.20 400.00	359.2000 438.8000	12:17 12:15 12:13 12:12	1 4 4 5	388,2000 387,6000 388,0000 388,6000	2 3 1 1	66 22 20 51	387.2000 387.0000 386.8000 386.6000	388.4000 388.6000 389.0000 389.2000	22 15 20 20	2 2 1 1
INPRO	7,8000	09:00	51	7.80	0.00 %	1410	7.6500	7.8000	3481	0	1	[+]
INP	7.80 7.80	7.0500 8.5500	09:00 15:51 15:13 14:11	115 13 2 2	7,8000 7,8000 7,8000 7,6500	4 3 5 1	1452 247 1040 69	7.6000 7.5500 7.5000 7.3500	7.9000 7.9500 8.0000 8.1500	5659 944 312 5	1 1 1 1
INSTALKRK	37,9000	12:22	4	37.60	0.80 %	58	37.5000	37.9000	44	1	36	[+]
INK	37.50 37.90	33.9000 41.3000	12:22 12:22 11:22 10:06	53 43 9 453	37,8000 37,8000 37,5000 37,5000	2 3 2 2	207 161 121 73	37.4000 37.3000 37.1000 37.0000	38.0000 38.4000 38.5000 38.8000	200 50 600 82	1 1 2 1
INTERBUD	1,9450	09:00	50	1.95	0.00 %	1000	1.7800	1.9400	52	0	0	[+]
ITB	1.95 1.95	1.7550 2.1300	09:00 16:49 16:49 15:21	21 13 50 50	1,9450 1,9450 1,9000 1,9000	3 1 1 0	1821 1000 200 0	1.7000 1.6950 1.5200 0.0000	1.9450 1.9600 2.0000 2.0100	144 815 433 51	1 1 1 1
INTERCARS	762,0000	12:02	1	767.00	-1.04 %	24	758.0000	762.0000	37	0	259	[+]
CAR	757.00 770.00	691.0000 843.0000	11:59 11:59 11:59 11:53	1 2 1 1	762,0000 762,0000 762,0000 760,0000	2 1 2 1	16 11 36 25	757.0000 755.0000 754.0000 753.0000	763.0000 764.0000 765.0000 766.0000	4 1 15 41	3 1 4 2
INTERSPPL	0,3840	11:04	315	0.39	-2.29 %	5315	0.3840	0.3925	4348	0	0	[+]
IPO	0.38 0.39	0.3535 0.4315	11:04 09:00 13:22 12:56	35 25 22 112	0,3900 0,3925 0,3930 0,3830	1 1 1 1	2626 100 100 20719	0.3835 0.3810 0.3770 0.3620	0.3930 0.3945 0.3950 0.3995	1353 3100 31 4001	1 1 1 1
INTROL	7,3400	11:37	2	7.38	-1.08 %	1	7.3600	7.4400	153	0	1	[+]
INL	7.34 7.46	6.6600 8.1000	11:37 11:37 11:11 11:05	4 8 12 12	7,3400 7,3800 7,3800 7,3800	1 3 2 2	207 71 180 615	7.3400 7.3200 7.3000 7.2600	7.4600 7.4800 7.5000 7.5600	369 700 5716 250	2 3 3 1
IPOPEMA	6,9000	11:38	16	6.98	-0.86 %	2984	6.9000	6.9600	500	2	13	[+]
IPE	6.88 6.98	6.3000 7.6600	10:06 10:03 09:59 09:56	1 220 155 304	6,8800 6,9800 6,9800 6,9800	2 1 1 1	1450 918 1000 64	6.8800 6.8600 6.8000 6.7800	6.9800 7.0000 7.0800 7.1800	32402 24 4 2446	4 2 1 2
IZOLACJA	3,8600	11:05	288	3.86	0.00 %	3	3.7700	3.8700	1960	0	1	[+]
IZO	3.86 3.86	3.4800 4.2400	09:00 09:00 09:00 09:00	2 2 2 2	3,8600 3,8600 3,8600 3,8600	1 1 1 1	3 336 2050 730	3.7500 3.7300 3.7000 3.6100	4.0000 4.0200 4.0700 4.0800	5000 792 400 432	1 1 1 2
IZOSTAL	3,1100	11:51	150	3.10	0.00 %	8010	3.1000	3.1100	157	2	5	[+]
IZS	3.08 3.11	2.7900 3.4100	11:20 11:20 11:18 11:18	133 27 212 100	3,1100 3,1100 3,1100 3,1000	4 4 2 2	14093 5010 900 3200	3.0900 3.0800 3.0700 3.0600	3.1200 3.1300 3.1400 3.1500	518 200 600 1094	1 1 3 2
JRHOLDING	4,8500	11:47	50	4.90	-0.82 %	351	4.7000	4.8500	679	4	20	[+]
JRH	4.70 4.90	4.4100 5.3800	11:28 11:20 10:58 10:32	1000 55 20 10	4,7400 4,8500 4,8500 4,7000	1 1 3 1	556 11 54 200	4.6600 4.6500 4.6400 4.6300	4.8700 4.8800 4.9000 4.9600	1150 665 660 650	1 1 1 1
JSW	28,3100	12:27	23	28.90	-0.67 %	828	28.2900	28.3200	204	183	5 215	[+]
JSW	28.12 29.09	26.0100 31.7900	12:27 12:27 12:26 12:26	45 250 1 1	28,3100 28,3100 28,3200 28,3200	2 2 1 1	341 15 284 284	28.2800 28.2700 28.2600 28.2500	28.3500 28.3600 28.3700 28.3800	762 559 284 284	4 3 1 1
JWWINVEST	2,9600	12:47	20	0.00	0.00 %	9	2.9100	2.9700	50	0	0	[+]
JWW	0.00 0.00	2.6700 3.2500	12:47 10:44 09:08 09:08	20 4 855 957	2,9500 2,9100 2,9000 2,9000	1 2 3 2	175 789 2220 300	2.9000 2.8900 2.8800 2.8700	2.9800 2.9900 3.0000 3.0300	100 200 2858 69	1 1 2 1
KCI	0,9360	10:38	6	0.94	0.00 %	5260	0.9160	0.9360	4188	0	0	[+]
KCI	0.91 0.94	0.8440 1.0250	09:21 09:12 09:08 16:09	2 90 10 6	0,9120 0,9360 0,9360 0,9360	1 1 1 2	4693 5000 5000 2798	0.9140 0.9040 0.8880 0.8800	0.9380 0.9400 0.9440 0.9480	5003 2988 1767 6700	1 1 1 2
KERNEL	19,7200	12:27	2	20.00	-1.40 %	201	19.6400	19.7800	255	15	305	[+]
KER	19.62 20.20	18.0000 22.0000	12:27 12:27 12:27 12:27	94 2488 232 13	19,7200 19,7400 19,7400 19,7800	2 1 2 2	30 20 380 1050	19.6200 19.6000 19.5600 19.5400	20.0000 20.1000 20.1500 20.2000	1000 2366 500 900	1 2 1 2
KETY	1 117,0000	12:27	2	1,143.00	-1.50 %	123	1116.0000	1118.0000	12	7	8 069	[+]
KTY	1,101.00 1,143.00	1029.0000 1257.0000	12:27 12:27 12:27 12:27	4 7 2 4	1 117,0000 1 117,0000 1 117,0000 1 117,0000	3 2 2 4	29 10 83 280	1115.0000 1114.0000 1113.0000 1112.0000	1119.0000 1120.0000 1121.0000 1122.0000	49 16 20 85	6 4 4 3
KGHM	350,6000	12:27	15	351.05	-1.70 %	79	350.5500	350.7000	38	232	81 057	[+]
KGH	345.70 352.70	315.9500 386.1500	12:27 12:27 12:27 12:27	13 6 42 15	350,6000 350,6000 350,7500 350,7000	3 1 1 3	157 1 30 39	350.5000 350.4500 350.4000 350.3500	350.7500 350.8000 350.8500 350.9000	72 92 112 67	3 4 5 2
KGL	10,4000	12:07	1	10.40	0.00 %	136	10.1000	10.4000	193	0	0	[+]
KGL	10.10 10.40	9.4000 11.4000	11:47 09:00 15:42 12:48	4 1 1 1	10,1000 10,4000 10,4000 10,4000	2 1 1 1	898 3031 4 100	10.0000 9.9000 9.7500 8.9000	10.5000 10.9000 11.0000 11.5000	760 570 5 400	1 1 1 1
KINOPOL	19,8500	11:43	67	19.95	-0.25 %	513	19.8500	19.9000	2678	2	33	[+]
KPL	19.85 20.00	18.0000 21.9000	11:43 11:43 11:43 11:43	7 466 333 100	19,9000 19,9000 19,9000 19,9500	2 2 3 2	631 607 212 758	19.8000 19.7500 19.7000 19.6000	20.0000 20.1000 20.2000 20.3000	425 165 169 961	2 1 2 3
KOGENERA	82,8000	12:24	46	83.50	-0.96 %	370	82.3000	82.8000	1	4	326	[+]
KGN	82.30 83.60	75.2000 91.8000	12:24 12:24 12:23 12:23	20 47 28 50	82,8000 82,7000 82,3000 82,4000	1 6 1 1	17 922 85 2	82.2000 82.0000 81.9000 81.7000	82.9000 83.0000 83.1000 83.4000	294 1081 60 310	2 1 1 2
KOMPAP	19,2000	16:31	2	0.00	0.00 %	68	18.9000	19.2000	398	0	0	[+]
KMP	0.00 0.00	17.3000 21.0000	10:44 10:44 09:00 11:37	55 67 237 10	19,0000 19,1000 19,2000 19,2000	2 1 1 1	500 500 420 300	18.8000 18.5000 18.4000 17.8000	19.9000 20.0000 20.6000 21.0000	68 269 455 195	1 1 1 1
KOMPUTRON	5,8000	12:19	5	5.80	0.00 %	2	5.7500	5.8000	562	1	5	[+]
KOM	5.76 5.93	5.2200 6.3800	12:03 12:03 12:03 11:54	4 194 2 500	5,7600 5,7600 5,8000 5,8200	1 1 3 1	4 4 484 3000	5.7400 5.7200 5.7000 5.5800	5.9300 5.9600 6.0000 6.0400	960 18 1113 3	1 1 3 1
KPPD	18,9000	11:25	76	18.90	1.61 %	377	18.7000	18.9000	3725	1	10	[+]
KPD	18.90 18.90	17.1000 20.6000	09:37 09:08 09:00 09:58	2 446 1 39	18,9000 18,9000 18,9000 18,6000	1 1 1 1	410 55 140 4	18.6000 18.3000 18.1000 18.0000	19.5000 20.6000 21.4000 22.0000	1339 234 69 210	2 1 1 2
KRAKCHEM	0,3250	11:13	500	0.34	-2.69 %	4400	0.3250	0.3330	2360	26	9	[+]
KCH	0.33 0.34	0.3020 0.3680	11:13 09:39 09:39 09:38	1079 546 4527 7355	0,3250 0,3340 0,3340 0,3340	1 2 2 1	5000 9233 1535 20000	0.3210 0.3200 0.3180 0.3170	0.3340 0.3350 0.3370 0.3380	2731 15800 1047 26810	1 1 1 2
KRKA	1 078,0000	12:12	1	1,160.00	1.89 %	3	1074.0000	1082.0000	250	0	273	[+]
KRK	1,074.00 1,160.00	1044.0000 1276.0000	12:07 11:43 11:43 11:24	10 1 5 1	1 078,0000 1 080,0000 1 080,0000 1 080,0000	2 1 2 1	6 2 251 2	1070.0000 1062.0000 1060.0000 1058.0000	1150.0000 1158.0000 1160.0000 1190.0000	1 2 34 5	1 1 3 1
KRUK	422,5000	12:27	3	431.00	-1.74 %	60	422.5000	422.7000	20	33	13 874	[+]
KRU	419.80 431.00	387.9000 474.1000	12:27 12:27 12:27 12:27	24 21 3 1	422,5000 422,5000 422,5000 422,8000	1 1 2 5	8 1 22 70	422.4000 422.3000 422.2000 422.0000	422.8000 422.9000 423.0000 423.1000	26 6 35 30	2 1 2 2
KRVITAMIN	12,1000	10:50	231	12.85	-5.10 %	155	12.1000	12.8000	451	1	15	[+]
KVT	12.00 12.85	11.6000 14.1000	09:17 09:16 09:11 09:11	8 4 14 656	12,7500 12,5000 12,0000 12,0000	1 1 1 2	8 5 4 148	12.0500 12.0000 11.8500 11.8000	12.8500 12.9000 12.9500 13.0000	259 507 572 838	3 2 3 4
KSGAGRO	3,8300	11:17	10	3.86	-0.91 %	5	3.8250	3.8300	401	4	14	[+]
KSG	3.82 3.89	3.4700 4.2400	11:17 10:56 10:51 10:37	50 10 519 5	3,8300 3,8350 3,8350 3,8350	1 3 1 1	30 1015 10 455	3.8150 3.8000 3.7950 3.7900	3.8850 3.8900 3.8950 3.9000	50 346 683 500	1 2 2 1
LARQ	2,0000	10:04	1000	2.08	-0.50 %	7447	2.0000	2.0300	1500	1	2	[+]
LRQ	2.00 2.08	1.8750 2.2800	09:06 09:02 14:18 13:31	53 2 300 200	2,0000 2,0800 2,0100 2,0100	1 1 1 1	1050 333 345 350	1.9600 1.9100 1.8600 1.8500	2.0400 2.0500 2.0800 2.0900	200 1000 1494 1497	1 1 2 1
LENA	2,2400	09:47	2	2.24	0.00 %	5	2.2500	2.2700	100	0	1	[+]
LEN	2.24 2.25	2.0200 2.4600	09:47 09:00 09:00 15:53	1 34 399 601	2,2500 2,2400 2,2400 2,2400	7 5 10 4	3069 582 10532 826	2.2400 2.2300 2.2200 2.2100	2.2800 2.2900 2.3000 2.3200	2341 5298 7134 435	4 3 2 1
LENTEX	7,0000	09:00	200	7.00	-1.96 %	4	6.9400	7.0600	279	0	1	[+]
LTX	7.00 7.00	6.3000 7.7000	15:00 15:00 15:00 14:27	1 2 2 6	7,1400 7,0400 7,0400 6,9400	2 2 1 3	140 550 60 110	6.9200 6.9000 6.8800 6.8600	7.2600 7.2800 7.3200 7.3400	886 40 750 649	2 1 1 1
LESS	0,2300	10:48	20	0.24	-3.36 %	5632	0.2310	0.2370	50	0	0	[+]
LES	0.23 0.24	0.2150 0.2610	10:48 09:00 09:00 09:00	50 2 2 2	0,2300 0,2380 0,2380 0,2380	2 1 1 2	11400 50 450 10050	0.2300 0.2280 0.2270 0.2260	0.2380 0.2390 0.2400 0.2420	4142 26245 127439 6300	1 3 4 1
LIBET	1,2300	09:00	10	1.23	0.00 %	1089	1.2300	1.2650	1150	0	0	[+]
LBT	1.23 1.23	1.1100 1.3500	16:35 12:58 10:28 10:28	5 168 3738 1526	1,2300 1,2300 1,2400 1,2450	1 1 1 2	3000 9500 2 2	1.2250 1.2200 1.1750 1.1450	1.2700 1.2850 1.3000 1.3200	1 1 1 9200	1 1 1 1
LOKUM	23,2000	10:07	1	23.20	-0.43 %	64	22.8000	23.4000	525	0	0	[+]
LKD	23.20 23.20	20.9000 25.5000	15:06 12:28 11:46 10:55	2 1 2 29	23,3000 22,7000 23,3000 22,7000	1 2 1 1	48 29 40 15	22.7000 22.6000 22.5000 22.4000	23.9000 24.4000 24.5000 24.6000	5 209 113 37	1 2 1 3
LPP	20 140,0000	12:27	1	20,600.00	-2.23 %	23	20120.0000	20180.0000	14	2	39 678	[+]
LPP	20,040.00 20,680.00	18540.0000 22660.0000	12:24 12:24 12:24 12:24	1 1 1 1	20 160,0000 20 160,0000 20 160,0000 20 160,0000	8 3 3 9	24 4 12 47	20100.0000 20080.0000 20060.0000 20040.0000	20200.0000 20220.0000 20240.0000 20260.0000	14 7 18 2	4 3 6 2
LSISOFT	47,5000	12:22	15	47.50	0.00 %	34	46.1000	47.5000	821	0	3	[+]
LSI	47.50 47.50	42.8000 52.2000	09:00 16:37 16:20 16:14	53 1 1 100	47,5000 47,5000 47,5000 47,5000	1 1 1 1	170 100 1 24	46.0000 45.0000 44.5000 44.0000	48.0000 49.7000 49.9000 52.2000	159 2 103 147	1 1 2 1
LUBAWA	8,8750	12:23	324	9.07	-1.28 %	573	8.8750	8.9000	52	145	1 287	[+]
LBW	8.82 9.07	8.1650 9.9750	12:23 12:23 12:22 12:22	40 40 6 89	8,8800 8,8800 8,8950 8,8950	1 1 2 2	107 84 103 540	8.8700 8.8650 8.8600 8.8550	8.9050 8.9100 8.9150 8.9200	69 429 493 2500	2 2 2 1
MABION	7,7900	12:21	9	7.78	0.13 %	100	7.7300	7.7900	251	2	15	[+]
MAB	7.66 7.79	7.0100 8.5500	12:20 12:20 12:07 12:06	1 13 10 5	7,7300 7,7300 7,7900 7,7300	1 1 2 1	250 35 1040 2000	7.7200 7.7000 7.6800 7.6700	7.8000 7.8100 7.8600 7.8700	166 1094 1911 140	2 1 2 1
MAKARONPL	21,3000	11:28	1	21.35	-0.23 %	195	21.3000	21.3500	287	0	3	[+]
MAK	21.30 21.35	19.2200 23.4500	10:39 10:23 10:20 10:01	26 2 100 5	21,3500 21,3500 21,3500 21,3500	2 6 4 5	302 272 183 166	21.2500 21.2000 21.1500 21.1000	21.4500 21.5000 21.5500 21.6000	146 283 50 382	3 3 2 6
MANGATA	72,0000	10:48	1	71.80	1.41 %	30	71.2000	72.4000	155	1	60	[+]
MGT	71.00 72.40	64.8000 78.8000	10:48 10:48 10:17 10:05	2 2 12 1	72,0000 72,0000 72,4000 72,4000	1 1 2 1	120 17 100 109	71.0000 70.4000 70.2000 70.0000	72.8000 73.0000 73.4000 74.0000	37 16 107 25	1 1 1 1
MARVIPOL	11,2000	12:27	7	11.45	0.00 %	500	11.1500	11.2000	96	43	489	[+]
MVP	11.20 11.45	10.3500 12.5500	12:25 12:23 12:23 12:23	110 63 17 140	11,2500 11,2000 11,2000 11,2000	3 1 7 1	302 145 2857 145	11.1000 11.0500 11.0000 10.9500	11.3000 11.3500 11.4000 11.4500	199 2260 5945 10949	1 5 5 7
MAXCOM	6,4800	10:59	77	6.48	0.00 %	246	6.3000	6.4800	648	0	1	[+]
MXC	6.48 6.48	5.8400 7.1200	10:28 15:36 13:58 13:40	77 10 1 215	6,4800 6,4800 6,5000 6,2800	5 7 3 3	247 258 1784 219	6.2800 6.2600 6.2400 6.2200	6.5000 6.5400 6.6800 6.7000	1600 5 250 212	1 1 1 2
MBANK	1 166,5000	12:26	1	1,186.50	-0.64 %	24	1166.5000	1168.0000	22	12	14 251	[+]
MBK	1,152.00 1,186.50	1068.0000 1305.0000	12:26 12:26 12:26 12:26	3 3 3 11	1 168,0000 1 168,0000 1 168,0000 1 167,5000	6 1 1 5	41 15 7 56	1166.0000 1165.5000 1165.0000 1164.5000	1168.5000 1169.0000 1169.5000 1170.0000	15 9 7 7	1 2 1 1
MBWS	11,2000	11:03	20	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	13:30 09:06 09:06 10:16	14 35 30 5	11,2000 11,1000 11,1000 11,2000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	27,9000	12:18	50	28.20	-1.06 %	150	27.9000	28.1000	324	1	22	[+]
MCI	27.80 28.20	25.4000 31.0000	11:21 10:54 10:47 10:22	100 50 8 1	27,9000 27,8000 27,8000 27,8000	2 2 2 2	337 600 491 190	27.8000 27.6000 27.5000 27.4000	28.2000 28.4000 28.5000 28.6000	299 200 549 305	1 1 4 2
MDIENERGIA	0,9900	12:00	9	1.01	-0.60 %	2415	0.9740	0.9960	2500	8	8	[+]
MDI	0.97 1.01	0.9100 1.1100	12:00 11:59 11:42 11:30	50 500 350 1855	0,9900 0,9900 0,9840 0,9740	1 3 1 1	60 2775 1042 40	0.9660 0.9620 0.9600 0.9560	0.9980 1.0000 1.0100 1.0200	7555 8554 100 110	1 2 4 2
MEDICALG	29,1000	12:27	25	29.40	-1.02 %	669	29.0000	29.1000	588	50	1 443	[+]
MDG	26.55 29.45	26.5000 32.3000	12:25 12:23 12:22 12:21	3 1 2 4	29,0000 29,1000 29,2000 29,2000	2 2 2 2	11 205 44 97	28.9000 28.8500 28.8000 28.7500	29.1500 29.2000 29.2500 29.3000	838 310 288 113	2 5 4 2
MEDINICE	73,2000	12:27	18	74.00	-0.41 %	45	73.2000	73.8000	55	24	1 804	[+]
ICE	71.90 75.00	66.6000 81.4000	12:27 12:26 12:24 12:24	10 1 77 8	73,3000 73,8000 73,7000 73,7000	3 5 2 2	128 501 179 100	73.1000 73.0000 72.8000 72.7000	73.9000 74.0000 74.3000 74.5000	56 92 184 523	1 4 1 4
MENNICA	44,0000	12:10	2	43.50	0.92 %	149	42.9000	44.0000	36	1	40	[+]
MNC	42.80 44.40	39.2000 47.8000	12:07 12:07 12:07 11:50	13 2 2 1	42,8000 42,8000 44,0000 42,8000	5 2 1 1	140 287 150 6	42.8000 42.7000 42.6000 42.5000	44.3000 44.4000 44.5000 44.6000	25 276 118 232	1 2 1 1
MERCATOR	59,8000	12:24	4	60.00	-1.97 %	86	59.5000	59.9000	100	17	1 011	[+]
MRC	58.20 61.50	54.0000 66.0000	12:19 12:17 12:16 12:16	23 1 1 1	59,5000 59,5000 59,5000 59,5000	1 1 2 3	237 100 110 201	59.4000 59.3000 59.2000 59.1000	60.0000 60.1000 60.2000 60.3000	202 3 395 592	2 3 7 3
MERCOR	14,8000	12:26	65	14.35	4.23 %	469	14.8000	15.2000	230	6	90	[+]
MCR	14.20 15.00	12.9500 15.7500	12:24 12:24 12:20 12:18	50 15 166 200	15,0000 15,0000 14,8000 14,8000	1 3 2 2	1 647 201 3	14.7000 14.6500 14.6000 14.5500	15.3500 15.4000 15.4500 15.5000	620 261 139 2	1 1 1 1
MEXPOLSKA	3,8900	10:46	2	3.89	2.37 %	131	3.7500	3.8700	300	2	8	[+]
MEX	3.78 3.89	3.5100 4.2700	10:45 10:45 10:45 10:45	630 340 20 100	3,7800 3,7800 3,8000 3,8000	1 1 1 1	2770 600 250 8390	3.7400 3.7300 3.7200 3.7100	3.8800 3.8900 3.9000 3.9200	2737 394 775 3	2 2 3 1
MFO	34,6000	11:40	4	35.00	-0.57 %	172	34.6000	35.4000	72	3	90	[+]
MFO	34.60 35.40	31.5000 38.5000	11:39 11:34 11:15 11:04	14 51 1615 188	34,6000 35,2000 35,0000 35,0000	1 1 1 3	290 62 150 278	34.5000 34.2000 34.1000 34.0000	35.5000 35.7000 35.8000 35.9000	167 281 49 120	1 1 1 1
MILKILAND	1,7500	10:18	4847	1.78	-2.13 %	1010	1.7240	1.7500	1000	16	27	[+]
MLK	1.72 1.78	1.6060 1.9620	09:54 09:54 09:52 09:48	153 340 11 499	1,7260 1,7260 1,7260 1,7260	2 1 1 1	4060 1500 50 200	1.7220 1.7140 1.7120 1.7100	1.7580 1.7600 1.7620 1.7720	1750 2302 5000 500	1 1 1 2
MILLENNIUM	17,9700	12:21	341	18.12	-0.72 %	639	17.9250	17.9650	1262	197	3 526	[+]
MIL	17.78 18.12	16.3050 19.9250	12:21 12:21 12:17 12:15	329 333 56 200	17,9700 17,9700 17,9950 17,9900	2 1 2 2	1019 1100 639 539	17.9200 17.9150 17.9100 17.9050	17.9700 17.9800 17.9850 17.9900	19324 639 683 538	2 2 2 1
MIRACULUM	0,6140	09:00	435	0.61	0.00 %	1065	0.6140	0.6200	2100	0	0	[+]
MIR	0.61 0.61	0.5540 0.6740	17:00 16:33 16:29 16:29	10 47 500 500	0,6140 0,6000 0,6000 0,6000	1 1 1 2	2953 20 3800 2390	0.6000 0.5980 0.5960 0.5920	0.6280 0.6300 0.6360 0.6380	9023 7000 3092 5000	2 1 1 1
MIRBUD	10,6000	12:26	40	11.00	-2.57 %	2951	10.5800	10.6100	133	146	1 559	[+]
MRB	10.55 11.00	9.9000 12.1000	12:26 12:26 12:26 12:26	9 1 47 10	10,6100 10,6100 10,6000 10,6000	2 5 17 14	208 669 4616 5485	10.5700 10.5600 10.5500 10.5400	10.6200 10.6300 10.6400 10.6500	475 110 670 144	2 2 2 3
MLPGROUP	101,5000	11:48	5	102.00	0.00 %	26	100.5000	101.5000	128	0	6	[+]
MLG	100.50 102.00	91.8000 112.0000	10:38 10:38 09:13 09:13	27 8 6 1	100,5000 100,5000 101,5000 101,5000	2 1 3 1	101 20 45 77	100.0000 99.6000 99.4000 98.8000	102.0000 103.0000 107.0000 108.5000	82 262 63 33	1 3 2 1
MLSYSTEM	15,3200	12:16	10	15.50	-1.54 %	96	15.3200	15.4800	200	2	33	[+]
MLS	15.32 15.50	13.9600 17.0400	11:51 11:34 11:20 11:08	25 111 139 150	15,5000 15,3400 15,3400 15,3400	1 2 2 5	130 22 350 542	15.3000 15.2600 15.2400 15.2000	15.5000 15.5400 15.5600 15.5800	902 250 222 213	3 1 3 3
MOBRUK	350,5000	12:27	15	346.00	1.15 %	20	350.0000	351.0000	20	2	685	[+]
MBR	344.00 353.00	311.5000 380.5000	12:19 12:19 12:17 12:17	2 1 5 1	350,0000 350,0000 350,0000 351,0000	2 1 4 4	6 9 25 140	349.0000 348.5000 348.0000 347.5000	351.5000 353.0000 353.5000 354.0000	17 8 28 30	1 3 1 4
MODIVO	74,0400	12:26	1	75.88	-2.96 %	66	74.0400	74.0800	130	232	17 267	[+]
MDV	73.54 75.94	68.3000 83.4600	12:26 12:26 12:26 12:26	98 5 3 1	74,0200 74,0200 74,0000 74,0200	1 4 2 1	1297 389 132 128	74.0200 74.0000 73.9800 73.9600	74.1000 74.1200 74.1400 74.1600	104 386 110 270	2 3 2 1
MOJ	1,6000	11:10	490	1.64	-5.88 %	388	1.5300	1.6000	5766	3	5	[+]
MOJ	1.60 1.64	1.4800 1.8000	11:05 10:57 12:36 12:34	2000 487 57 4	1,6000 1,6400 1,7000 1,6900	1 2 1 2	1000 5530 700 1050	1.5100 1.5000 1.4500 1.4400	1.7000 1.7400 1.7500 1.7700	490 3400 1100 5500	1 2 1 1
MOL	49,1000	11:35	1154	49.00	0.20 %	49	49.1000	49.4200	1000	101	4 969	[+]
MOL	49.00 49.50	44.1000 53.9000	11:28 11:15 11:10 10:55	100000 1 2 16	49,1000 49,3200 49,4200 49,4800	1 1 1 1	1000 1 20 50	48.7800 47.1800 47.0200 47.0000	49.4800 49.5000 49.5600 49.9600	1000 30 74 91	1 1 1 1
MOLECURE	5,2600	12:27	15	5.50	-5.73 %	200	5.2600	5.3000	111	17	91	[+]
MOC	5.25 5.58	4.9500 6.0500	12:20 12:15 12:15 12:14	385 97 183 4	5,3000 5,2900 5,2900 5,2500	1 1 2 2	132 150 305 1000	5.2500 5.2400 5.2300 5.2200	5.4100 5.4500 5.4600 5.4700	1479 5 5 5	1 1 1 1
MONNARI	6,1000	11:29	1	6.06	-0.97 %	172	6.0000	6.1000	49	4	23	[+]
MON	6.00 6.10	5.4600 6.6600	10:59 10:59 10:59 10:59	78 300 800 1000	6,0000 6,0200 6,0400 6,0400	1 2 2 2	250 750 750 1250	5.9800 5.9600 5.9400 5.9200	6.1200 6.1400 6.1600 6.1800	50 542 730 1923	1 1 3 2
MOSTALPLC	12,9500	10:44	50	13.20	-1.15 %	508	12.9000	12.9500	34	0	1	[+]
MSP	12.95 13.20	11.9000 14.5000	10:44 09:06 09:00 17:00	18 12 5 1	12,9500 12,9500 13,2000 13,1000	1 2 1 2	600 206 8 259	12.8500 12.8000 12.7500 12.7000	13.2000 13.4000 13.4500 13.5000	281 86 666 111	2 1 3 2
MOSTALWAR	4,5500	12:14	2	4.61	-1.30 %	1004	4.4900	4.5500	635	6	25	[+]
MSW	4.40 4.61	4.1500 5.0600	11:50 11:40 11:17 11:17	79 114 198 1	4,5400 4,4900 4,4900 4,4900	1 2 1 3	200 604 310 1402	4.4400 4.4300 4.4200 4.4100	4.5700 4.5900 4.6000 4.6100	416 291 753 912	1 2 3 2
MOSTALZAB	6,5500	12:20	1	6.50	0.77 %	135	6.4600	6.5500	266	8	51	[+]
MSZ	6.44 6.56	5.8500 7.1500	12:08 12:08 12:08 11:44	133 206 123 480	6,5500 6,5500 6,4800 6,4500	2 3 2 4	1056 348 459 487	6.4500 6.4400 6.4300 6.4200	6.5600 6.5700 6.5800 6.5900	647 1000 496 2236	2 1 3 3
MOVIEGAMES	8,1100	12:13	2	8.24	-3.57 %	258	7.9500	8.1100	48	3	24	[+]
MOV	7.95 8.38	7.4200 9.0600	12:03 12:03 11:40 11:28	85 50 130 1	7,9500 7,9500 7,9600 7,9600	2 2 2 1	313 25 152 50	7.9400 7.9100 7.9000 7.8800	8.1800 8.2000 8.2400 8.2500	898 140 2 916	1 2 2 1
MURAPOL	41,5000	12:25	63	41.65	-0.48 %	14	41.2500	41.5000	241	14	564	[+]
MUR	41.15 41.65	37.5000 45.8000	12:25 12:09 12:09 12:08	57 5 79 12	41,5000 41,5000 41,4500 41,4500	2 2 1 2	66 174 1 268	41.2000 41.1500 41.1000 41.0500	41.5500 41.6000 41.7000 41.7500	150 702 1046 2990	1 2 3 1
MUZA	8,9000	09:20	200	8.90	0.56 %	200	8.9000	9.0500	495	0	2	[+]
MZA	8.90 8.90	8.0500 9.7500	15:50 15:17 14:43 14:43	348 500 1 1	8,8500 8,8500 8,8000 8,8000	2 1 2 1	2 863 2 70	8.7500 8.7000 8.3500 8.3000	9.1000 9.7000 9.8000 10.1000	825 500 631 270	1 1 1 1
MWTRADE	3,0600	09:00	320	3.06	-0.65 %	20	2.9400	3.0800	134	0	1	[+]
MWT	3.06 3.06	2.7600 3.3600	09:00 12:41 11:29 11:25	129 6 1 300	3,0600 3,0800 3,0800 3,0800	1 1 2 2	360 995 1028 1025	2.9200 2.9000 2.8800 2.8000	3.1000 3.2800 3.3000 3.3800	400 705 1000 1020	1 1 1 2
NANOGROUP	2,4500	11:50	85	2.48	-1.01 %	859	2.4200	2.4500	10365	41	100	[+]
NNG	2.40 2.48	2.2300 2.7200	10:43 10:38 10:37 10:21	287 53 660 397	2,4200 2,4350 2,4400 2,4350	2 3 9 1	2073 2600 7548 535	2.4100 2.4050 2.4000 2.3950	2.4700 2.4750 2.4800 2.4850	2100 5 6580 3388	2 1 2 3
NEPTIS	14,6000	09:06	61	15.10	-2.67 %	1	14.8000	15.1000	610	0	2	[+]
YAN	14.60 15.10	13.6000 16.6000	09:06 09:06 09:00 09:00	7 4 31 33	14,8000 15,0000 15,1000 15,1000	2 3 5 2	2 246 799 6	14.7000 14.6000 14.5000 14.4000	15.2000 15.3000 15.4000 15.5000	699 405 470 1074	2 3 1 4
NEUCA	701,0000	12:26	5	711.00	-1.13 %	1	700.0000	701.0000	4	1	443	[+]
NEU	697.00 712.00	640.0000 782.0000	12:13 12:03 12:03 12:02	1 1 2 1	701,0000 697,0000 697,0000 698,0000	6 2 3 2	56 21 23 49	697.0000 696.0000 695.0000 694.0000	704.0000 705.0000 706.0000 707.0000	8 20 3 102	2 3 2 2
NEWAG	105,8000	12:27	20	108.60	-2.76 %	38	105.6000	105.8000	236	6	593	[+]
NWG	105.60 108.80	97.8000 119.4000	12:27 12:27 12:24 12:22	16 1 2 20	105,8000 105,8000 106,0000 105,6000	6 12 30 2	21 274 554 20	105.4000 105.2000 105.0000 104.8000	106.0000 106.2000 106.8000 107.0000	144 170 515 313	3 1 2 3
NEXITY	1,0800	12:13	100	1.08	-1.82 %	332	1.0800	1.1100	500	0	0	[+]
NXG	1.08 1.08	0.9750 1.1800	11:58 11:19 09:03 16:47	100 200 10 605	1,1000 1,0800 1,0800 1,0800	1 1 1 2	150 200 200 7460	1.0700 1.0600 1.0500 1.0400	1.1200 1.1400 1.1500 1.1600	100 6825 530 100	1 2 1 1
NOCTILUCA	100,2000	12:01	69	100.40	0.00 %	42	99.5000	100.0000	113	1	118	[+]
NCL	99.30 100.40	90.4000 110.4000	12:01 12:01 11:49 11:45	15 19 4 182	100,2000 100,0000 100,0000 100,0000	1 2 3 2	3 17 45 103	99.4000 99.3000 99.2000 99.1000	100.2000 100.4000 100.6000 100.8000	31 137 30 38	1 3 2 2
NOVAVISGR	0,6710	12:17	3097	0.67	-3.59 %	10903	0.6710	0.6730	28389	17	12	[+]
NVG	0.67 0.68	0.6060 0.7400	12:17 12:14 12:14 12:14	66 1434 596 70	0,6720 0,6720 0,6720 0,6720	1 1 1 1	12097 2000 70 16	0.6700 0.6680 0.6670 0.6650	0.6770 0.6780 0.6790 0.6800	15 16 17 75056	1 1 1 2
NOVITA	99,6000	11:58	10	100.00	-0.20 %	10	99.4000	101.0000	10	0	2	[+]
NVT	99.60 100.00	90.0000 110.0000	11:58 11:58 11:58 11:56	6 3 1 5	99,8000 99,8000 99,8000 100,0000	2 2 1 3	25 28 24 25	99.0000 98.6000 98.4000 98.2000	101.5000 102.0000 102.5000 104.0000	5 136 5 5	1 2 1 1
NTCAPITAL	0,5980	09:12	420	0.60	-0.33 %	500	0.5900	0.5980	5000	1	0	[+]
NTC	0.60 0.60	0.5400 0.6560	09:00 17:00 15:22 11:15	80 5000 72 500	0,5980 0,6000 0,6180 0,5920	1 1 1 1	1500 500 500 500	0.5880 0.5780 0.5760 0.5740	0.6180 0.6200 0.6220 0.6380	5500 21869 2980 6300	2 4 1 2
NTTSYSTEM	11,5500	12:22	1	11.65	-0.43 %	1154	11.5500	11.6000	620	3	38	[+]
NTT	11.40 11.65	10.5000 12.8000	11:42 11:07 10:59 10:49	8 36 500 345	11,6000 11,6000 11,5500 11,5500	1 2 3 3	922 620 328 1800	11.4000 11.3000 11.2000 11.1500	11.6500 11.7000 11.7500 11.9000	743 1216 1803 1500	2 2 5 2
ODLEWNIE	20,5000	12:25	5	20.40	0.49 %	142	20.4000	20.5000	1223	7	137	[+]
ODL	20.10 20.60	18.4000 22.4000	12:25 12:25 12:25 12:25	42 50 32 77	20,4000 20,4000 20,4000 20,4000	4 2 5 2	227 588 650 395	20.2000 20.1000 20.0000 19.9500	20.6000 20.7000 20.8000 20.9000	1559 8062 1930 710	4 5 3 3
ONDE	9,0600	12:20	20	9.09	0.11 %	112	9.0300	9.0700	1000	2	17	[+]
OND	9.00 9.12	8.1900 9.9900	12:18 12:17 12:15 12:09	125 10 11 20	9,0300 9,0300 9,0800 9,0800	1 4 2 1	867 1319 113 50	9.0200 9.0000 8.9900 8.9800	9.0800 9.0900 9.1200 9.1500	9 100 500 590	1 1 1 2
ONEMORE	2,6800	12:19	150	2.70	-0.74 %	1000	2.6700	2.6800	1999	83	219	[+]
OML	2.61 2.73	2.4300 2.9700	12:17 12:10 12:09 12:07	150 10 1000 187	2,6800 2,6700 2,6700 2,6700	1 2 1 1	650 7083 300 300	2.6600 2.6500 2.6400 2.6300	2.6900 2.7000 2.7100 2.7200	3113 1840 300 3676	3 2 1 3
ONESANO	0,6760	12:03	140	0.68	-2.87 %	286	0.6760	0.6960	1061	4	3	[+]
ONO	0.68 0.68	0.6100 0.7420	11:34 09:00 09:00 09:00	2116 458 991 61	0,6760 0,6760 0,6760 0,6760	2 1 1 1	3272 31000 1000 26	0.6740 0.6700 0.6640 0.6620	0.6980 0.7000 0.7020 0.7040	3363 5720 550 50	2 4 2 1
OPONEOPL	84,9000	12:13	10	84.30	0.71 %	422	84.2000	84.3000	22	1	94	[+]
OPN	84.00 84.90	75.9000 92.7000	12:13 12:06 11:51 11:48	4 6 12 29	84,9000 84,9000 84,2000 84,8000	1 2 2 1	41 1824 4 1250	84.1000 84.0000 83.9000 83.8000	84.9000 85.0000 85.1000 85.2000	90 1000 343 10	2 1 2 1
OPTEAM	9,4500	12:27	1	7.60	18.12 %	468	9.3000	9.4500	399	164	1 443	[+]
OPM	7.50 9.85	8.2500 10.0000	12:26 12:26 12:26 12:25	50 342 871 2	9,3500 9,3500 9,3500 9,3500	1 3 1 3	3269 1080 100 3914	9.2500 9.0000 8.9500 8.9000	9.5000 9.5500 9.6000 9.6500	1434 3023 19058 10	4 2 4 1
ORANGEPL	15,3450	12:27	1	15.50	-0.45 %	311	15.3150	15.3450	4404	361	5 542	[+]
OPL	15.28 15.52	13.9500 17.0400	12:27 12:25 12:25 12:25	84 433 160 210	15,3450 15,3200 15,3250 15,3250	1 1 1 2	518 518 549 974	15.3000 15.2900 15.2850 15.2800	15.3500 15.3550 15.3600 15.3650	1005 2231 59 988	2 7 1 2
ORCOGROUP	4,4800	15:27	15	0.00	0.00 %	420	3.4600	4.4800	267	0	0	[+]
OPG	0.00 0.00	4.0400 4.9200	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 3082 828 50	1 1 1 1
OTLOG	12,9400	10:34	70	13.26	0.00 %	13	12.9400	13.2200	10	1	8	[+]
OTS	12.94 13.30	11.9400 14.5800	10:12 10:07 10:07 10:07	10 161 56 200	12,9400 12,9400 12,9600 12,9800	3 3 2 2	380 126 315 1100	12.9000 12.8800 12.8200 12.8000	13.2400 13.2800 13.3000 13.3400	70 76 703 2	1 1 1 1
OTMUCHOW	5,5400	11:05	38	5.54	-2.12 %	92	5.5400	5.6400	5000	1	3	[+]
OTM	5.54 5.54	4.9900 6.0800	10:29 09:48 09:48 09:00	1 138 362 8	5,5400 5,5400 5,5400 5,5400	1 2 1 1	400 700 500 10	5.5200 5.5000 5.4800 5.4600	5.6600 5.8400 5.8600 5.9000	1326 439 407 669	1 1 1 2
PANOVA	16,2000	11:14	26	16.20	0.00 %	229	16.1500	16.4000	27	0	8	[+]
NVA	16.15 16.20	14.6000 17.8000	10:25 10:25 10:03 09:00	165 20 130 5	16,1500 16,1500 16,1500 16,2000	1 1 1 1	10 200 472 200	16.1000 16.0500 15.9500 15.8000	16.4500 16.5500 16.6000 16.6500	97 58 880 230	1 1 3 2
PASSUS	120,4000	12:26	2	118.40	0.33 %	17	119.6000	120.4000	42	3	331	[+]
PAS	118.20 121.00	106.6000 130.2000	12:26 12:25 12:25 12:25	8 1 8 1	120,4000 119,2000 119,8000 120,6000	1 2 3 3	10 10 44 22	119.4000 119.2000 119.0000 118.8000	120.8000 121.0000 121.4000 121.6000	71 405 20 10	1 5 2 1
PATENTUS	2,8600	12:25	4	2.86	-1.38 %	129	2.8600	2.8800	604	0	1	[+]
PAT	2.86 2.90	2.5800 3.1400	11:03 11:03 09:57 09:24	6 105 35 10	2,8800 2,8700 2,8800 2,9000	1 1 2 2	525 400 948 700	2.8500 2.8400 2.8300 2.8200	2.8900 2.9200 2.9300 2.9500	900 500 764 1700	1 1 1 2
PCCEXOL	2,0000	11:33	1600	2.01	0.00 %	2090	1.9900	2.0100	2796	3	7	[+]
PCX	1.99 2.01	1.8100 2.2100	11:32 11:11 10:37 10:34	100 10 700 105	2,0000 1,9900 2,0000 2,0000	2 1 1 6	3123 2000 1250 4717	1.9850 1.9800 1.9750 1.9700	2.0200 2.0300 2.0400 2.0500	3500 5231 13990 8530	4 6 8 11
PCCROKITA	68,0000	11:46	41	68.90	-1.45 %	920	68.0000	68.5000	107	3	188	[+]
PCR	68.00 69.20	62.1000 75.7000	11:46 11:29 11:21 10:51	15 1 2 10	68,3000 68,5000 68,5000 68,0000	1 4 1 2	10 100 100 110	67.9000 67.8000 67.7000 67.6000	68.6000 68.7000 68.8000 69.0000	108 45 50 70	1 2 1 2
PCFGROUP	3,6200	12:13	1	3.70	-2.03 %	372	3.6200	3.6350	371	20	73	[+]
PCF	3.56 3.71	3.3300 4.0600	12:07 11:31 11:01 10:47	10 617 40 498	3,6200 3,6200 3,6350 3,6500	3 1 3 1	1235 850 1674 200	3.5750 3.5700 3.5600 3.5500	3.6400 3.6500 3.6800 3.6850	260 413 500 685	1 2 1 1
PEKABEX	8,8500	12:24	230	8.90	-0.45 %	937	8.8400	8.8900	1000	8	71	[+]
PBX	8.85 8.98	8.0100 9.7900	12:24 12:24 12:24 12:18	100 750 54 250	8,8500 8,8500 8,8500 8,9000	3 6 1 2	8149 1913 5 200	8.8300 8.8000 8.7700 8.7500	8.9000 8.9400 8.9500 8.9900	1007 300 20 200	2 1 1 1
PEKAO	230,6000	12:26	77	237.00	-1.33 %	520	230.4000	230.6000	271	205	47 176	[+]
PEO	228.40 237.00	213.3000 260.7000	12:26 12:26 12:26 12:26	175 49 13 63	230,4000 230,4000 230,4000 230,4000	3 5 5 4	754 711 264 238	230.3000 230.2000 230.1000 230.0000	230.7000 230.8000 230.9000 231.0000	237 150 159 778	6 2 2 5
PEPCO	30,8800	12:28	30	31.51	-2.62 %	775	30.8800	30.8900	1210	510	15 781	[+]
PCO	30.80 31.59	28.3600 34.6600	12:28 12:27 12:27 12:27	43 195 384 92	30,8800 30,8900 30,8900 30,8800	1 1 1 2	567 1 308 420	30.8700 30.8600 30.8500 30.8400	30.9100 30.9200 30.9300 30.9400	1503 518 2551 971	3 2 7 2
PEPEES	0,8700	09:02	2	0.87	0.00 %	58	0.8400	0.8680	2000	0	0	[+]
PPS	0.87 0.87	0.7840 0.9560	09:01 14:48 09:00 10:58	2 2000 2 3660	0,8700 0,8680 0,8700 0,8700	1 1 1 1	1552 3200 2 65	0.8380 0.8360 0.8340 0.8320	0.8700 0.8800 0.9000 0.9400	3494 8523 30 176	1 1 1 2
PGE	10,7000	12:25	142	10.91	-1.97 %	2502	10.6950	10.7050	3054	857	9 178	[+]
PGE	10.65 10.95	9.8200 12.0000	12:25 12:25 12:25 12:25	586 241 154 809	10,7000 10,7000 10,7000 10,7000	4 2 5 2	1294 797 1243 305	10.6900 10.6850 10.6800 10.6750	10.7100 10.7200 10.7250 10.7300	877 2543 305 747	1 4 1 1
PGFGROUP	0,5600	09:47	100	0.58	-3.45 %	7614	0.5590	0.5600	1000	8	4	[+]
PGV	0.56 0.58	0.5220 0.6380	09:47 09:22 09:22 09:00	2000 590 100 3900	0,5600 0,5590 0,5800 0,5800	2 2 2 3	10300 23666 19999 25814	0.5580 0.5570 0.5560 0.5500	0.5700 0.5790 0.5800 0.5830	10000 2000 2988 650	1 1 1 1
PHARMENA	3,4300	11:29	114	3.40	0.59 %	4	3.3200	3.4200	286	0	2	[+]
PHR	3.40 3.43	3.0600 3.7400	11:29 11:29 09:16 09:12	146 1 1 20	3,4200 3,4000 3,4300 3,4300	1 1 1 2	1 200 104 1618	3.3100 3.2400 3.2300 3.2200	3.4300 3.4400 3.4800 3.4900	1211 91 158 100	3 1 1 1
PHN	9,5000	09:36	179	9.58	0.00 %	428	9.5000	9.5600	510	0	2	[+]
PHN	9.50 9.58	8.6400 10.5000	09:36 09:36 09:08 09:00	10 41 1 2	9,5000 9,5000 9,5800 9,5800	1 2 2 2	50 285 60 4600	9.4800 9.4400 9.4200 9.4000	9.5800 9.6000 9.6600 9.6800	490 1203 1060 1661	2 1 1 2
PHOTON	1,1800	12:25	500	1.20	-1.67 %	500	1.1500	1.1800	500	11	13	[+]
PEN	1.15 1.20	1.0800 1.3200	12:24 12:21 12:07 12:03	20 249 12 338	1,1800 1,1800 1,1800 1,1850	1 1 4 2	11 1 2074 9	1.1450 1.1350 1.1300 1.1250	1.1950 1.2000 1.2200 1.2250	3000 1244 904 1160	1 2 1 2
PKNORLEN	144,2800	12:28	107	144.00	0.29 %	72	144.3000	144.3600	194	753	109 399	[+]
PKN	144.00 146.98	129.6000 158.4000	12:27 12:27 12:27 12:27	133 1 35 96	144,3000 144,2400 144,2400 144,2600	2 1 1 1	127 96 55 114	144.2800 144.2600 144.2400 144.2200	144.3800 144.4000 144.4200 144.4400	511 19 98 617	4 1 1 3
PKOBP	94,9900	12:27	84	95.80	-1.20 %	871	94.9900	95.0200	253	746	70 506	[+]
PKO	94.00 96.08	86.2200 105.3800	12:27 12:27 12:27 12:27	1 149 98 2	95,0200 95,0100 95,0100 95,0100	1 2 2 1	1 274 173 85	94.9800 94.9700 94.9600 94.9500	95.0300 95.0500 95.0600 95.0700	244 85 326 200	2 1 2 1
PKPCARGO	14,9900	12:26	13	15.30	-2.03 %	544	14.9400	14.9900	258	35	531	[+]
PKP	14.86 15.30	13.7700 16.8300	12:23 12:23 12:23 12:19	8 124 48 400	14,9500 14,9500 14,9500 14,9500	1 1 4 4	509 100 558 577	14.9300 14.9200 14.9100 14.9000	15.0000 15.0600 15.0800 15.0900	2599 750 300 850	1 1 1 2
PLAYWAY	239,0000	12:23	10	241.50	-1.24 %	20	238.5000	239.5000	72	2	548	[+]
PLW	236.50 244.00	217.5000 265.5000	12:23 12:23 12:23 12:16	28 1 1 10	239,0000 239,0000 239,0000 239,5000	4 2 6 4	27 20 71 115	238.0000 237.5000 237.0000 236.5000	240.0000 241.0000 241.5000 242.0000	26 88 25 60	3 5 1 2
PLAZACNTR	1,5740	12:26	535	1.60	-0.38 %	821	1.5720	1.5740	176	1	2	[+]
PLZ	1.57 1.60	1.4400 1.7600	10:24 10:24 09:44 17:04	229 271 62 141	1,6000 1,6000 1,6000 1,5800	1 1 1 2	1818 1000 411 1585	1.5700 1.5660 1.5620 1.5600	1.6180 1.6280 1.6300 1.6380	411 535 729 411	1 1 2 1
POINTGROUP	2,0100	09:19	348	2.01	-1.47 %	3900	2.0100	2.0600	52	0	1	[+]
PGM	2.01 2.01	1.8100 2.2100	09:00 09:00 09:00 09:00	53 2 2 7	2,0100 2,0100 2,0400 2,0500	1 1 1 1	3750 357 2000 1000	2.0000 1.9100 1.8900 1.8600	2.1000 2.1100 2.2800 2.2900	4425 3799 586 720	2 1 1 1
POLENERGIA	49,0000	12:15	80	50.40	-2.78 %	10	48.8500	49.4500	576	9	436	[+]
PEP	48.55 50.40	45.4000 55.4000	12:15 12:07 11:45 11:36	9 10 10 30	49,4500 49,4500 49,4500 48,5500	1 2 1 4	70 41 500 165	48.8000 48.7000 48.6500 48.6000	49.5000 49.8500 49.9000 49.9500	500 251 337 251	1 1 1 1
POLICE	7,6400	12:09	5	7.50	-0.26 %	103	7.5000	7.6400	234	2	15	[+]
PCE	7.42 7.68	6.7600 8.2400	11:43 10:05 09:29 09:29	5 16 51 200	7,5000 7,5000 7,4200 7,4200	4 1 1 5	897 25 1 1040	7.4000 7.3600 7.3200 7.3000	7.6600 7.6800 7.7000 7.7200	1014 299 153 168	3 2 3 1
POLIMEXMS	8,2000	12:27	93	8.33	-1.62 %	1305	8.1900	8.2000	1601	349	2 852	[+]
PXM	8.07 8.39	7.5000 9.1600	12:26 12:26 12:26 12:26	800 300 200 1300	8,1950 8,1800 8,1800 8,1800	1 2 1 2	523 53 292 659	8.1800 8.1650 8.1600 8.1500	8.2050 8.2100 8.2150 8.2200	132 147 139 937	1 1 1 2
POLTREG	16,8000	12:27	159	17.40	-2.89 %	1549	16.8000	17.0000	281	4	68	[+]
PTG	16.80 17.40	15.7000 19.1000	12:27 12:27 12:26 12:26	200 367 633 276	16,8000 16,8000 16,8000 16,8000	2 1 1 2	606 482 100 103	16.7500 16.7000 16.5000 16.4000	17.2000 17.2500 17.5000 17.6500	500 133 651 50	1 2 2 1
POLWAX	0,9600	09:49	2065	0.97	-1.03 %	10016	0.9600	0.9900	1000	5	5	[+]
PWX	0.96 0.97	0.8740 1.0650	09:49 09:49 09:49 09:43	1400 15 41 259	0,9620 0,9640 0,9700 0,9700	1 5 2 4	10 11218 10582 6374	0.9580 0.9500 0.9460 0.9100	0.9940 0.9960 0.9980 1.0000	25 15870 2408 2280	2 3 3 4
PRAGMAINK	3,1800	16:03	320	0.00	0.00 %	2390	3.1600	3.2200	557	0	0	[+]
PRI	0.00 0.00	2.8800 3.4800	13:54 13:54 13:03 12:59	139 119 1 134	3,1800 3,1800 3,1800 3,3400	1 1 1 2	200 500 100 500	3.1000 3.0800 3.0600 3.0400	3.3000 3.3400 3.3600 3.3800	2285 57 20 70	1 1 1 2
PROCHEM	23,9000	11:48	20	24.90	-4.02 %	321	23.9000	24.8000	790	0	1	[+]
PRM	23.90 24.90	22.5000 27.3000	11:48 09:07 09:00 12:43	20 6 1 47	23,9000 23,9000 24,9000 24,9000	1 1 1 1	316 100 80 140	23.8000 23.4000 22.5000 22.2000	24.9000 25.0000 25.4000 25.6000	352 717 400 100	2 3 1 1
PROJPRZEM	17,8500	11:58	32	17.85	0.00 %	17	17.4000	17.8500	643	0	4	[+]
PJP	17.80 17.85	16.1000 19.6000	11:58 11:41 10:45 10:14	74 5 6 95	17,8000 17,8000 17,8000 17,8000	1 1 1 1	38 50 437 460	17.3000 17.2500 17.2000 17.1000	17.9000 18.0000 18.2500 18.4000	298 417 556 778	3 1 2 1
PROTEKTOR	1,3020	12:06	15	1.36	-2.84 %	3015	1.3020	1.3180	17637	24	32	[+]
PRT	1.30 1.38	1.2240 1.4960	11:55 11:50 11:39 11:26	25 100 100 1005	1,3180 1,3180 1,3280 1,2980	4 1 1 1	1121 200 1000 3000	1.3000 1.2960 1.2860 1.2840	1.3320 1.3360 1.3400 1.3460	3000 40 1000 1002	1 1 1 1
PTWP	132,0000	10:57	1	132.00	-0.38 %	3	132.0000	137.0000	3	0	1	[+]
PTW	132.00 137.00	119.0000 145.0000	10:57 10:46 09:00 16:47	1 1 3 12	132,0000 137,0000 132,0000 132,5000	6 1 2 1	134 5 19 25	131.5000 129.0000 128.0000 127.5000	137.5000 138.0000 139.5000 140.0000	84 251 97 37	1 1 1 2
PULAWY	44,5000	12:23	25	45.80	-2.84 %	100	44.0000	44.5000	25	4	185	[+]
ZAP	42.50 45.80	41.3000 50.2000	12:23 12:23 12:12 12:08	41 4 42 20	44,5000 44,5000 44,2000 44,0000	1 1 1 1	1 25 80 174	43.9000 43.8000 43.3000 43.2000	44.6000 44.8000 44.9000 45.0000	50 50 80 36	1 1 2 1
PURE	2,4350	15:18	42	0.00	1.04 %	2117	PKC	PKC	15681	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 1 40 15	2.4450 2.4400 2.4300 2.4250	1.7100 1.9000 2.0000 2.2000	200 1000 600 2045	1 1 1 2
PZU	63,0600	12:27	9	63.98	-1.16 %	2008	63.0400	63.0800	2161	602	37 986	[+]
PZU	62.92 64.00	57.6000 70.3600	12:27 12:27 12:27 12:27	152 100 1 7	63,0600 63,0600 63,0400 63,0800	9 34 8 13	672 8414 909 1586	63.0200 63.0000 62.9800 62.9600	63.1000 63.1200 63.1400 63.1600	1573 362 1143 750	9 4 5 5
QNATECHNO	44,6000	12:26	1	45.60	0.90 %	74	44.6000	46.4000	167	2	85	[+]
QNA	43.40 46.90	41.1000 50.0000	11:43 11:42 11:42 11:42	3 1 5 1	46,4000 46,0000 46,0000 45,9000	1 1 1 1	18 45 180 160	44.4000 44.3000 44.2000 44.1000	46.5000 46.6000 46.7000 46.9000	464 38 44 102	2 1 1 2
QUERCUS	11,9200	12:03	100	12.34	-1.49 %	622	11.7800	11.9000	200	23	277	[+]
QRS	11.62 12.34	11.1200 13.5600	11:39 11:39 11:24 11:24	47 3 112 7	11,7600 11,8000 11,8000 11,8000	2 1 3 5	3392 214 235 1519	11.7600 11.7200 11.7000 11.6800	11.9400 11.9800 12.2800 12.3000	1083 2000 300 1700	3 1 1 3
RAFAMET	59,0000	11:45	132	61.50	-4.53 %	92	59.0000	59.9000	50	2	113	[+]
RAF	57.00 61.50	55.4000 67.6000	11:40 11:40 11:40 11:40	56 42 50 2	58,4000 58,4000 58,2000 57,0000	1 1 1 1	25 130 18 8	58.5000 58.4000 56.6000 56.5000	60.0000 60.4000 60.5000 60.7000	512 15 45 30	2 1 1 1
RAINBOW	134,5000	12:27	13	137.00	-1.61 %	71	134.5000	134.7000	2666	19	2 533	[+]
RBW	134.50 138.00	123.3000 150.7000	12:27 12:27 12:25 12:25	172 28 1 1	134,5000 134,5000 134,6000 134,7000	1 4 5 11	35 131 429 3685	134.4000 134.2000 134.1000 134.0000	134.9000 135.0000 135.1000 135.2000	53 2715 280 34	2 7 3 1
RANKPROGR	3,8500	11:47	5	3.85	-1.41 %	10	3.8400	3.8500	335	2	6	[+]
RNK	3.84 3.90	3.4650 4.2350	11:29 11:07 10:27 09:51	10 500 5 5	3,8500 3,8800 3,9000 3,8400	1 1 1 1	149 700 82 1856	3.8350 3.8050 3.7900 3.7850	3.8800 3.9000 3.9400 3.9450	650 1052 398 181	1 1 1 1
RAWLPLUG	14,5000	10:55	2	14.50	-1.02 %	1100	14.2500	14.5000	4	1	10	[+]
RWL	14.20 14.65	13.0500 15.9500	10:49 10:46 10:23 10:19	55 440 34 5	14,5000 14,5000 14,6500 14,5000	2 3 2 1	781 444 223 1000	14.1500 14.1000 14.0500 14.0000	14.6500 14.8500 14.9500 15.0000	1354 506 101 640	2 1 1 2
RELPOL	5,4200	11:28	1	5.44	-0.37 %	2	5.3200	5.4200	1456	1	5	[+]
RLP	5.28 5.44	4.9000 5.9800	11:28 11:28 11:28 11:28	1 1 4 20	5,3800 5,3800 5,3800 5,3600	3 3 4 5	22 346 762 509	5.3000 5.2800 5.2600 5.2400	5.4600 5.4800 5.5000 5.5600	597 105 40 1395	2 2 1 1
REMAK	9,9600	11:46	150	10.20	-3.30 %	95	9.9000	10.2000	1099	0	4	[+]
RMK	9.96 10.20	9.1800 11.2000	11:45 11:45 09:32 09:32	100 50 50 46	9,9800 9,9800 10,0000 10,0000	1 1 1 1	31 767 10 21	9.8200 9.7800 9.7000 9.6800	10.2500 10.6500 10.7000 10.7500	732 948 52 900	1 1 2 1
RENDER	77,8000	10:54	23	79.40	2.37 %	2	76.2000	77.8000	30	0	10	[+]
RND	76.00 79.40	71.6000 87.2000	10:54 10:34 10:34 10:34	2 16 10 2	77,6000 76,0000 76,0000 76,0000	2 2 1 1	9 6 22 2	76.0000 75.8000 75.6000 75.4000	78.0000 79.0000 79.4000 79.6000	206 15 5 3	2 1 1 2
ROPCZYCE	22,0000	10:13	27	22.00	-0.45 %	5	22.1000	22.2000	43	0	2	[+]
RPC	22.00 22.00	19.8000 24.2000	10:13 09:00 09:00 16:23	3 40 10 57	22,0000 22,0000 22,0000 22,1000	2 1 2 5	333 300 499 509	22.0000 21.9000 21.8000 21.6000	22.4000 22.5000 22.6000 22.8000	26 2038 335 250	2 1 1 4
RYVU	23,4500	12:13	1	23.50	-0.21 %	500	23.3000	23.4500	1398	6	131	[+]
RVU	23.20 23.55	21.1500 25.8500	12:12 12:09 12:09 11:46	75 14 55 30	23,4000 23,4000 23,4000 23,4000	1 1 2 4	100 100 210 571	23.2500 23.2000 23.1500 23.1000	23.5000 23.5500 23.6000 23.6500	537 105 400 72	1 1 2 2
SANOK	21,5000	09:13	5	21.70	-0.92 %	278	21.5000	21.7000	236	0	0	[+]
SNK	21.50 21.70	19.5500 23.8000	09:00 09:00 15:44 15:44	1 4 3 5	21,7000 21,7000 21,7000 21,7000	5 5 3 3	888 1005 249 622	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.1000	277 323 1376 149	3 3 9 4
SANTANDER	43,7550	11:50	5	44.26	-1.14 %	10	43.5000	43.8300	10000	1	38	[+]
SAN	43.38 44.26	39.8350 48.6850	11:46 11:31 10:22 10:20	5 20 245 440	43,5000 43,8250 43,4050 43,3750	1 1 1 1	26 75 5000 400	43.4000 43.2100 43.1450 40.8100	43.8400 44.0000 44.3500 46.2000	5000 5 182 50	1 1 1 1
SANWIL	1,3100	10:03	24	1.31	0.00 %	1500	1.3150	1.3300	1000	0	0	[+]
SNW	1.31 1.31	1.1800 1.4400	09:00 16:01 16:01 16:01	100 396 1 2422	1,3100 1,3100 1,3100 1,3200	1 1 1 2	480 20 200 81	1.3100 1.3050 1.3000 1.2900	1.3400 1.3450 1.3500 1.3600	9493 250 20 1668	2 1 1 2
SCANWAY	343,0000	12:27	10	344.00	0.59 %	67	342.0000	344.0000	55	3	1 111	[+]
SCW	335.00 346.00	310.0000 378.0000	12:23 12:19 12:17 12:17	1 25 6 4	344,0000 342,0000 343,0000 344,0000	3 8 6 6	13 84 88 228	341.0000 340.0000 339.0000 338.0000	345.0000 346.0000 347.0000 348.0000	28 55 105 133	4 3 3 3
SCPFL	113,4000	12:26	5	112.00	0.35 %	10	113.4000	114.2000	5	8	956	[+]
SCP	109.20 118.00	100.8000 123.2000	12:25 12:23 12:23 12:23	5 35 3 197	113,0000 112,0000 112,0000 112,0000	1 1 4 4	1 9 33 180	113.0000 112.2000 111.2000 111.0000	114.4000 116.4000 117.0000 117.6000	40 65 33 16	1 1 1 2
SECOGROUP	36,4000	10:09	13	36.40	2.25 %	4	36.2000	36.4000	207	0	0	[+]
SWG	36.40 36.40	32.8000 40.0000	15:18 12:18 11:53 10:59	3 220 2 10	35,6000 36,0000 36,0000 36,0000	1 1 2 1	97 230 116 1	35.6000 35.0000 31.8000 31.6000	36.8000 37.2000 38.0000 38.2000	15 5 500 100	1 1 1 1
SEKO	10,2500	12:05	99	10.15	0.99 %	500	10.2000	10.2500	595	1	11	[+]
SEK	10.15 10.30	9.1400 11.1500	12:01 11:49 11:44 11:41	100 3 1 1	10,1500 10,2500 10,1500 10,2500	3 5 5 9	553 1878 8105 2252	10.1500 10.1000 10.0500 10.0000	10.3000 10.3500 10.4000 10.4500	2485 851 1870 448	3 2 5 6
SELENAFM	49,8000	12:17	9	50.00	-0.20 %	14	49.2000	49.8000	172	1	58	[+]
SEL	49.00 50.00	45.0000 55.0000	11:38 11:36 11:10 11:08	50 10 100 10	49,8000 49,8000 49,8000 49,0000	1 2 2 3	200 101 61 513	48.8000 48.7000 48.6000 48.5000	49.9000 50.0000 50.2000 50.4000	38 347 400 45	1 5 2 1
SELVITA	31,8500	12:21	64	31.65	-0.16 %	206	31.6000	31.9500	137	9	275	[+]
SLV	31.20 31.90	28.5000 34.8000	12:21 12:21 12:09 12:09	20 10 11 89	31,8500 31,8500 31,5500 31,5500	2 5 1 2	133 2380 177 920	31.5500 31.5000 31.3500 31.3000	32.0000 32.1500 32.2000 32.2500	280 180 60 15	3 1 1 1
SFINKS	0,4300	12:15	1667	0.44	-3.37 %	28633	0.4300	0.4470	6552	60	26	[+]
SFS	0.43 0.45	0.3960 0.4840	12:15 12:15 12:15 12:15	2095 5000 1121 431	0,4300 0,4310 0,4310 0,4320	1 3 1 1	3061 4389 5000 5000	0.4280 0.4270 0.4250 0.4230	0.4480 0.4490 0.4500 0.4550	6000 3000 23407 13000	2 1 7 2
SHOPER	38,8500	12:26	1	40.00	-2.88 %	120	38.6500	38.8500	155	9	355	[+]
SHO	38.45 40.00	36.0000 44.0000	12:26 12:24 12:21 12:13	25 6 10 68	38,8500 38,8500 38,8500 38,7000	8 5 2 1	443 160 21 2	38.6000 38.5000 38.4500 38.4000	38.9500 39.0000 39.1500 39.2000	19 163 18 130	1 2 1 2
SILVANO	5,2800	09:39	9	0.00	0.00 %	1000	5.0800	5.2800	185	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	17:00 17:00 15:46 15:46	33 167 167 4	5,2800 5,2800 4,9000 4,9400	1 1 1 1	365 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.3000 5.4400 5.5000 5.5400	386 213 493 850	1 1 2 1
SIMFABRIC	1,6020	12:06	1000	1.61	4.03 %	1250	1.5660	1.6020	3268	2	3	[+]
SIM	1.60 1.61	1.4460 1.7660	10:38 10:38 10:38 09:03	729 211 60 59	1,6040 1,6020 1,6000 1,6060	1 1 1 1	1000 62 404 640	1.5640 1.5620 1.5600 1.5520	1.6040 1.6100 1.6200 1.6220	2171 216 2000 1400	1 1 1 1
SKARBIEC	35,8000	12:26	74	36.10	-1.38 %	295	35.0000	35.8000	7	2	63	[+]
SKH	35.00 36.10	32.5000 39.7000	12:04 12:04 12:03 12:01	100 1 125 75	35,7000 35,7000 35,4000 35,4000	1 1 3 1	30 230 455 350	34.8000 34.6000 34.5000 34.2000	36.3000 36.4000 36.5000 36.6000	381 88 700 40	2 1 1 1
SKYLINE	1,5000	10:52	480	1.50	0.00 %	500	1.4900	1.5000	6069	0	1	[+]
SKL	1.50 1.50	1.3500 1.6500	09:42 09:41 09:25 11:16	1 606 2 392	1,5000 1,4900 1,4900 1,4900	1 1 2 1	288 10 8402 4000	1.4300 1.4200 1.4000 1.3700	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
SNIEZKA	86,8000	11:43	10	86.40	0.46 %	1	85.4000	86.8000	44	1	77	[+]
SKA	85.40 86.80	77.8000 95.0000	11:19 11:17 11:17 11:17	1 1 2 7	86,8000 86,8000 86,4000 86,4000	3 1 1 4	84 11 70 211	85.2000 85.0000 84.4000 84.0000	87.0000 87.4000 87.6000 87.8000	71 31 120 86	3 2 1 1
SONEL	14,9000	11:52	133	15.05	-1.32 %	313	14.9000	14.9500	133	0	3	[+]
SON	14.90 15.05	13.5500 16.5500	11:41 11:37 10:44 10:38	40 10 3 5	14,9000 14,9500 15,0000 15,0000	1 1 1 1	10 200 8 10	14.8500 14.8000 14.7500 14.6000	15.0000 15.0500 15.1000 15.2000	1057 5 45 89	2 1 1 2
SOPHARMA	7,4400	09:37	5	7.44	0.00 %	281	7.4400	8.0000	1000	0	0	[+]
SPH	7.44 7.44	6.7000 8.1800	17:00 17:00 16:41 14:29	29 500 5 450	7,4400 7,4400 7,8400 7,4400	1 1 1 2	1000 140 100 363	7.4000 7.2000 7.1200 6.9000	8.0800 8.1400 8.1800 8.7800	80 425 67 89	1 1 1 1
SPYROSOFT	415,0000	12:09	12	418.00	-0.72 %	2	414.0000	415.0000	15	0	46	[+]
SPR	415.00 418.00	377.0000 459.0000	11:56 11:06 10:49 10:49	1 8 1 2	415,0000 415,0000 415,0000 415,0000	2 3 2 2	3 7 15 4	412.0000 411.0000 410.0000 409.0000	418.0000 421.0000 422.0000 425.0000	152 2 21 18	2 1 1 1
STALEXP	2,9400	12:20	6	2.95	-0.34 %	53	2.9200	2.9400	4349	148	431	[+]
STX	2.90 2.97	2.6550 3.2450	12:18 12:17 12:04 12:04	2 47 1 16	2,9400 2,9200 2,9150 2,9150	1 4 4 4	381 1243 2422 2114	2.9150 2.9100 2.9050 2.9000	2.9500 2.9550 2.9600 2.9650	4 9419 1967 7000	2 4 5 2
STALPROD	248,0000	12:26	8	248.00	-0.80 %	29	248.0000	249.0000	38	0	58	[+]
STP	248.00 251.00	224.0000 272.0000	12:07 11:23 11:14 11:11	21 1 1 3	248,0000 248,0000 249,0000 248,0000	2 1 4 4	61 100 104 44	247.0000 246.0000 245.0000 244.0000	250.0000 251.0000 252.0000 253.0000	93 65 90 56	5 5 7 5
STALPROFI	9,3200	12:00	122	9.40	-1.27 %	215	9.3600	9.4000	81	7	62	[+]
STF	9.30 9.44	8.4600 10.3000	12:00 11:57 11:47 11:47	248 2 119 100	9,3200 9,3200 9,4000 9,4000	2 1 1 3	318 1585 250 405	9.3200 9.3000 9.2800 9.2000	9.4200 9.4400 9.4600 9.4800	200 614 150 5214	2 2 1 2
STAPORKOW	4,7600	09:57	218	4.76	0.00 %	2060	4.6200	4.7600	901	1	2	[+]
ZUK	4.76 4.76	4.3000 5.2000	09:42 15:19 15:19 13:25	286 114 1 350	4,7600 4,7600 4,6400 4,6200	1 1 1 1	1700 2558 25 500	4.6000 4.5800 4.5600 4.5400	4.7800 4.8000 4.8600 4.8800	249 4600 573 2492	1 2 1 5
SUNEX	2,8300	11:39	343	2.85	-1.05 %	20	2.8150	2.8300	55	3	8	[+]
SNX	2.81 2.85	2.5650 3.1250	10:55 10:13 10:06 10:06	223 5 129 300	2,8300 2,8350 2,8050 2,8050	1 1 4 1	300 450 2600 257	2.8100 2.8050 2.8000 2.7950	2.8450 2.8500 2.8650 2.8700	359 244 699 673	1 1 1 1
SYGNITY	78,6000	11:55	1	79.00	-1.01 %	283	77.9000	78.4000	63	1	99	[+]
SGN	77.10 79.00	71.1000 86.9000	11:55 11:52 11:52 11:47	3 28 22 1	78,6000 78,6000 78,6000 78,6000	1 1 4 1	20 10 276 15	77.5000 77.1000 77.0000 76.8000	79.0000 79.1000 79.2000 79.3000	35 20 54 20	1 1 1 1
SYNEKTIK	283,4000	12:26	1	285.00	-0.56 %	16	283.2000	283.4000	19	5	1 361	[+]
SNT	281.40 286.20	256.6000 313.4000	12:26 12:24 12:23 12:20	1 1 1 1	283,4000 283,4000 283,4000 283,4000	3 1 4 3	105 2 27 19	283.0000 282.8000 282.6000 282.4000	283.6000 283.8000 284.0000 284.2000	3 23 39 148	1 2 2 3
SYNTHAVERSE	3,1800	12:27	140	3.16	1.60 %	1000	3.1300	3.1800	360	12	39	[+]
SVE	3.11 3.19	2.8450 3.4750	12:27 12:27 12:23 11:15	17 73 10 36	3,1800 3,1800 3,1800 3,1600	2 1 1 6	1900 100 500 4243	3.1250 3.1200 3.1150 3.1100	3.1850 3.1900 3.1950 3.2000	500 3096 2500 1333	1 4 2 3
TALEX	18,6000	09:17	50	18.60	0.54 %	485	18.0000	18.5000	674	0	1	[+]
TLX	18.60 18.60	16.8000 20.4000	09:02 14:36 13:48 12:43	2 3 30 1	18,6000 18,5000 18,5000 18,5000	3 1 1 2	137 562 87 31	17.9000 17.8000 17.1000 17.0000	18.6000 18.7000 18.8000 19.2000	1155 550 456 109	3 1 1 1
TARCZYNSKI	120,5000	10:48	1	120.50	0.00 %	2	119.5000	120.5000	37	0	1	[+]
TAR	120.00 120.50	108.5000 132.5000	10:08 09:24 09:00 15:45	4 1 1 4	120,5000 120,0000 120,5000 120,5000	4 4 6 1	117 102 106 6	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 122.5000	132 28 90 5	3 2 2 1
TATRY MOUNTAIN	90,0000	09:05	2	90.00	2.86 %	2	83.5000	89.0000	100	0	0	[+]
TMR	90.00 90.00	81.0000 99.0000	15:46 11:14 09:55 10:27	2 5 1 1	87,5000 92,0000 92,0000 87,0000	1 3 2 1	5 20 22 7	82.5000 81.5000 81.0000 80.0000	89.5000 90.0000 91.0000 92.0000	74 43 150 358	2 1 1 3
TAURONPE	9,6580	12:27	440	9.66	-0.06 %	2013	9.6580	9.6640	408	1 277	12 281	[+]
TPE	9.52 9.75	8.6980 10.6300	12:27 12:27 12:27 12:27	406 499 207 90	9,6580 9,6580 9,6560 9,6600	3 6 3 3	186 3445 782 1073	9.6560 9.6540 9.6520 9.6500	9.6680 9.6700 9.6720 9.6740	842 1014 46 825	3 2 1 1
TENDERHUT	5,8600	10:41	500	5.86	0.00 %	40	5.8200	5.8400	40	1	4	[+]
THG	5.84 5.86	5.2800 6.4400	10:39 10:39 09:36 09:36	160 40 2 2	5,8600 5,8400 5,8600 5,8600	1 1 1 1	25 40 40 40	5.8000 5.7800 5.7400 5.7200	5.8600 5.9200 5.9400 5.9600	111 55 50 50	2 2 1 1
TERMOREX	0,7050	12:08	6	0.71	0.00 %	2191	0.6800	0.7050	2202	2	1	[+]
TRR	0.69 0.71	0.6350 0.7750	11:30 11:30 11:30 10:19	700 378 485 15	0,6900 0,6900 0,6900 0,6900	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	500 2701 11000 500	1 2 2 1
TESGAS	1,9550	09:07	10	1.96	-0.51 %	10	1.9300	1.9550	4564	0	0	[+]
TSG	1.96 1.96	1.7600 2.1500	09:03 09:06 09:00 16:39	2 300 1000 643	1,9550 1,9650 1,9650 1,9350	1 1 3 5	700 1000 428 1451	1.9200 1.9150 1.9050 1.9000	1.9600 1.9700 1.9750 1.9900	5103 10000 1650 1000	1 1 1 1
TEXT	39,9600	12:26	96	40.82	-2.11 %	58	39.6600	39.8000	75	13	518	[+]
TXT	39.30 40.82	36.7400 44.9000	12:26 12:24 12:22 12:22	13 50 5 15	39,9600 39,8800 39,8800 39,8800	1 4 3 3	92 48 112 10	39.6400 39.6200 39.6000 39.5400	39.9600 39.9800 40.0000 40.1200	26 993 1270 105	1 4 2 1
TORPOL	70,0000	12:27	2	71.00	-2.64 %	1322	69.8000	70.0000	38	5	362	[+]
TOR	69.90 71.80	63.9000 78.1000	12:27 12:27 12:27 12:27	97 1 97 100	70,0000 70,0000 70,0000 69,9000	1 1 3 3	7 44 61 88	69.5000 69.4000 69.3000 69.2000	70.1000 70.3000 70.4000 70.5000	34 23 177 34	1 1 3 1
TOYA	8,8900	12:27	2497	8.99	-1.22 %	50	8.8600	8.9000	5287	44	394	[+]
TOA	8.85 9.12	8.1000 9.8800	12:27 12:27 12:27 12:25	19 420 64 136	8,8900 8,8900 8,8900 8,8900	5 2 2 4	509 16 300 510	8.8500 8.8400 8.8200 8.8100	8.9400 8.9600 8.9700 8.9900	2067 696 35 2367	1 1 1 1
TRAKCJA	3,9950	12:26	100	4.04	-1.60 %	20	3.9750	3.9950	342	22	88	[+]
TRK	3.95 4.08	3.6350 4.4350	11:56 11:56 11:56 11:56	527 60 68 32	3,9650 3,9650 3,9650 3,9700	1 1 4 1	200 4066 1288 90	3.9700 3.9650 3.9600 3.9550	4.0000 4.0200 4.0250 4.0300	1430 10 12 1932	2 1 1 2
TRANSPOL	17,9000	12:11	2	17.35	-0.56 %	436	17.6500	17.8000	110	22	396	[+]
TRN	17.35 18.45	15.6500 19.0500	12:11 12:10 12:01 12:00	3 10 19 228	17,7000 17,9000 17,9000 17,9000	1 1 2 3	569 250 542 161	17.6000 17.5500 17.5000 17.4000	17.8500 17.9000 17.9500 18.0000	1268 741 454 400	3 1 1 1
TSGAMES	104,0000	12:27	2	107.00	-4.59 %	117	103.8000	104.0000	186	86	8 977	[+]
TEN	102.00 107.00	96.3000 117.7000	12:27 12:27 12:27 12:27	16 3 16 11	104,0000 104,0000 104,0000 104,0000	1 1 3 3	229 200 265 581	103.7000 103.3000 103.2000 103.1000	104.1000 104.2000 104.3000 104.4000	50 14 50 295	1 2 1 4
ULMA	62,5000	09:00	1	62.50	-0.79 %	130	60.0000	62.5000	18	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:02 09:00 17:00 16:46	1 1 75 150	63,0000 63,0000 61,0000 61,0000	2 2 1 2	30 134 1 17	59.0000 58.5000 58.0000 57.0000	63.0000 64.0000 64.5000 65.0000	222 49 813 75	2 1 3 1
ULTGAMES	14,4000	11:50	15	14.55	-1.03 %	393	14.3500	14.4000	69	2	27	[+]
ULG	14.35 14.55	13.1000 16.0000	11:50 11:42 11:42 11:17	16 484 116 200	14,4000 14,4000 14,4000 14,4000	1 1 2 2	493 500 1300 662	14.2000 14.1500 14.1000 14.0000	14.5000 14.8500 15.0500 15.1000	230 345 914 1300	1 1 1 2
UNIBEP	14,6400	11:40	485	14.70	-0.81 %	126	14.6400	14.7000	947	3	39	[+]
UNI	14.64 14.90	13.2400 16.1600	11:40 11:40 11:40 11:40	3 40 8 5	14,6400 14,6400 14,6400 14,6600	1 2 1 1	3 315 3 40	14.6200 14.6000 14.5400 14.5200	14.8000 14.8200 14.8400 14.8800	40 40 50 242	1 1 1 1
UNICREDIT	298,1500	15:43	35	0.00	0.00 %	1000	295.3500	297.8500	1000	0	0	[+]
UCG	0.00 0.00	268.3500 327.9500	12:08 11:56 11:50 10:58	2 5 4 4	300,8500 300,5000 300,0000 299,4500	1 1 0 0	4 60 0 0	290.0000 26.0000 0.0000 0.0000	300.0000 312.0000 315.0000 324.1500	5 4 1 10	1 1 1 1
UNIMOT	165,2000	12:27	34	170.00	-2.13 %	1	164.8000	165.8000	49	15	2 469	[+]
UNT	163.40 173.80	153.0000 187.0000	12:27 12:23 12:20 12:18	1 3 26 7	165,2000 165,8000 164,6000 164,6000	3 2 3 1	231 25 36 1	164.0000 163.8000 163.6000 163.4000	166.0000 166.2000 166.8000 167.8000	55 229 1 58	1 2 1 2
URTESTE	42,5000	11:20	1	42.60	-2.30 %	7	41.7000	42.4000	50	1	46	[+]
URT	41.70 43.50	38.4000 46.8000	11:20 11:19 11:19 10:25	130 200 300 58	41,7000 42,0000 42,0000 41,7000	2 2 1 3	51 69 1 335	41.6000 41.5000 41.3000 41.0000	42.5000 43.0000 43.5000 43.6000	549 410 4 8	2 2 1 1
VERCOM	119,2000	12:27	1	121.00	-1.32 %	31	119.2000	120.0000	146	2	234	[+]
VRC	118.60 122.00	109.0000 133.0000	11:48 11:43 11:40 11:40	1 10 8 16	120,2000 120,0000 119,4000 119,4000	1 2 2 1	5 21 103 20	119.0000 118.8000 118.6000 118.4000	120.8000 121.2000 121.4000 122.2000	4 338 29 1	1 3 1 1
VIGOSYS	538,0000	12:26	4	534.00	0.75 %	6	538.0000	540.0000	60	0	76	[+]
VGO	534.00 544.00	481.0000 586.0000	12:00 12:00 12:00 12:00	2 10 4 8	534,0000 534,0000 534,0000 534,0000	1 3 1 8	3 24 7 74	536.0000 534.0000 532.0000 530.0000	544.0000 546.0000 548.0000 556.0000	14 24 2 1	5 2 2 1
VINDEXUS	13,9000	09:00	658	13.90	0.00 %	312	13.9000	14.0000	3547	1	9	[+]
VIN	13.90 13.90	12.5500 15.2500	17:00 16:44 16:30 16:17	1 1 560 500	13,9000 14,0000 14,0000 14,0000	1 4 2 2	100 470 3211 802	13.8000 13.7000 13.6500 13.6000	14.1500 14.3000 14.3500 14.4500	825 1879 1089 307	2 2 2 3
VIVID	0,6400	12:09	3	0.63	0.00 %	17314	0.6320	0.6400	18085	5	3	[+]
VVD	0.63 0.64	0.5670 0.6910	11:58 11:58 09:40 09:40	3500 40 494 6	0,6320 0,6400 0,6390 0,6380	1 1 1 1	39 2980 92 30	0.6300 0.6250 0.6230 0.6210	0.6420 0.6450 0.6460 0.6490	21 886 2750 34	1 2 1 1
VOTUM	51,9000	12:27	1	52.30	-0.19 %	2429	51.7000	51.9000	659	9	457	[+]
VOT	51.60 52.40	47.1000 57.5000	12:27 12:15 12:15 12:15	3 1 11 2	51,9000 51,7000 51,7000 51,8000	10 6 9 4	524 327 662 179	51.6000 51.5000 51.4000 51.3000	52.0000 52.1000 52.2000 52.3000	75 692 557 1190	2 3 5 2
VOXEL	97,0000	12:20	53	99.00	-1.82 %	5	96.7000	97.0000	76	6	566	[+]
VOX	96.50 99.00	89.1000 108.8000	12:20 12:20 12:20 12:18	2 43 2 4	96,9000 96,9000 96,9000 96,9000	5 10 4 3	91 248 109 337	96.6000 96.5000 96.4000 96.2000	97.1000 97.2000 97.3000 97.4000	20 11 62 50	2 2 3 5
VRGSA	5,2600	12:23	300	5.30	-0.38 %	30	5.2400	5.2600	1340	6	32	[+]
VRG	5.24 5.30	4.7700 5.8200	11:49 11:31 11:29 11:22	190 1 5 12	5,2600 5,2600 5,2600 5,2600	3 7 1 2	3947 87636 3500 3850	5.2200 5.2000 5.1800 5.1600	5.2800 5.3000 5.3200 5.3400	5274 4708 7825 54650	3 8 4 3
WARIMPEX	2,3900	11:48	736	2.39	-0.42 %	1000	2.3400	2.3900	1764	6	13	[+]
WXF	2.35 2.39	2.1600 2.6200	11:48 10:48 10:48 10:21	264 2965 1000 209	2,3900 2,3500 2,3500 2,3900	1 2 3 2	2000 1257 90 32	2.3300 2.3200 2.3100 2.3000	2.4000 2.4200 2.4300 2.4400	1221 500 500 2176	2 1 1 1
WASKO	8,4600	12:11	10	8.48	0.00 %	461	8.3800	8.4600	971	11	93	[+]
WAS	8.22 8.48	7.6400 9.3200	12:10 12:10 12:05 12:02	38 262 10 240	8,3800 8,3800 8,4600 8,4000	1 1 2 1	100 18036 232 920	8.3600 8.3400 8.2400 8.2200	8.4800 8.5000 8.5200 8.5600	1014 2712 2808 2610	4 2 3 2
WAWEL	790,0000	12:24	2	778.00	1.80 %	1	778.0000	790.0000	1	0	13	[+]
WWL	778.00 790.00	702.0000 854.0000	12:24 12:10 12:02 11:30	1 1 1 1	788,0000 778,0000 778,0000 778,0000	3 2 2 1	6 7 3 3	776.0000 774.0000 772.0000 770.0000	794.0000 796.0000 798.0000 800.0000	3 1 3 205	1 1 1 2
WIELTON	5,5900	12:06	895	5.66	-0.89 %	5	5.5700	5.6000	2198	71	396	[+]
WLT	5.55 5.66	5.1000 6.2200	12:06 11:46 11:46 11:46	5 5 500 183	5,5900 5,5900 5,5900 5,5900	3 1 3 4	806 815 397 864	5.5600 5.5500 5.5400 5.5300	5.6100 5.6200 5.6400 5.6500	194 5 184 1219	3 1 2 6
WIKANA	7,4500	12:03	905	7.50	-3.25 %	1095	7.4500	7.7000	3658	5	35	[+]
WIK	7.05 7.70	6.7500 8.2500	11:31 11:00 11:00 10:53	134 1 225 308	7,4500 7,4500 7,4000 7,2500	1 4 2 1	250 2092 4 1869	7.1500 7.1000 7.0500 7.0000	7.9000 8.0000 8.0500 8.1000	500 1237 415 201	1 3 1 1
WIRTUALNA	58,4000	11:58	49	58.40	0.00 %	28512	58.3000	58.4000	13450	9	500	[+]
WPL	58.30 58.50	52.6000 64.2000	11:55 11:52 11:50 11:45	9 36 4 3	58,3000 58,3000 58,3000 58,4000	13 2 6 2	36969 950 1235 309	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	4504 5116 456 299	22 17 7 7
WITTCHEN	15,9400	12:27	257	15.89	0.89 %	80	15.9500	15.9900	328	4	63	[+]
WTN	15.82 16.00	14.3100 17.4700	12:27 12:10 12:10 12:05	80 1 31 2	15,9500 15,9900 15,9900 15,9900	6 1 4 2	5206 1 142 76	15.9400 15.8100 15.8000 15.7400	16.0000 16.0100 16.0200 16.0300	8021 1 1 1	4 1 1 1
WOODPCKR	2,9000	12:27	970	2.83	2.47 %	1434	2.9000	2.9200	758	16	45	[+]
WPR	2.74 2.90	2.5500 3.1100	12:27 12:27 12:24 12:24	19 981 9 1	2,9000 2,8800 2,8800 2,9000	1 1 1 1	4 20 395 5	2.8700 2.8000 2.7900 2.7800	2.9300 2.9400 2.9600 2.9700	305 1111 629 1000	2 1 1 1
XPLUS	2,8300	12:17	1	2.58	9.69 %	4901	2.7200	2.8300	598	21	58	[+]
XPL	2.58 2.83	2.3300 2.8300	12:16 11:31 11:18 11:17	20 62 10 39	2,7200 2,8300 2,8300 2,7200	1 1 2 2	300 400 301 617	2.6500 2.6200 2.6000 2.5600	2.8400 2.8900 2.9000 2.9100	2660 1000 200 200	1 1 1 1
XTB	106,9000	12:28	1	107.84	-0.21 %	368	106.8000	106.9000	239	432	46 505	[+]
XTB	105.52 108.70	97.0600 118.6200	12:28 12:27 12:27 12:27	2 4 1 2	106,9000 106,9000 106,9000 106,9000	1 1 3 1	644 200 126 80	106.7800 106.7400 106.7200 106.7000	106.9200 106.9600 106.9800 107.0000	19 93 130 99	1 1 3 4
XTPL	60,5000	12:17	1	60.80	-0.82 %	104	60.2000	60.5000	27	1	33	[+]
XTP	60.10 61.00	54.8000 66.8000	12:14 12:14 12:14 12:01	1 14 5 5	60,1000 60,1000 60,2000 60,5000	2 1 1 2	54 5 50 45	60.1000 59.9000 59.8000 59.6000	60.9000 61.0000 61.6000 61.7000	12 473 11 160	2 3 2 2
YARRL	5,8000	09:31	287	5.80	0.00 %	256	5.7800	5.8800	97	0	2	[+]
YRL	5.80 5.80	5.2200 6.3800	10:17 10:13 10:12 10:12	2 100 100 100	5,8000 5,8000 5,8000 5,8000	1 1 6 8	200 295 370 1855	5.7600 5.7400 5.7200 5.7000	5.9000 5.9200 5.9600 5.9800	200 160 890 1275	4 3 1 5
ZABKA	22,5000	12:28	500	22.87	-1.62 %	697	22.5000	22.5100	5334	1 778	40 167	[+]
ZAB	22.46 22.89	20.5900 25.1500	12:27 12:27 12:27 12:27	500 44 677 435	22,5000 22,4900 22,4900 22,4900	4 4 3 5	3373 1812 2133 2752	22.4900 22.4800 22.4700 22.4600	22.5200 22.5300 22.5400 22.5500	547 1939 1186 827	1 3 2 1
ZAMET	0,8880	12:05	167	0.89	-0.22 %	1500	0.8600	0.8880	38083	32	28	[+]
ZMT	0.85 0.90	0.8020 0.9780	11:59 11:53 11:53 11:47	66 50 50 8	0,8880 0,8880 0,8880 0,8900	1 2 2 1	977 100 2500 2100	0.8580 0.8560 0.8540 0.8520	0.8900 0.8960 0.8980 0.9000	32490 3011 8408 12866	3 2 1 6
ZEPAK	18,2400	12:24	50	18.70	-1.62 %	40	18.2400	18.3200	50	1	24	[+]
ZEP	18.24 18.70	16.8400 20.5500	12:24 12:24 12:21 12:02	56 2 32 68	18,2400 18,2400 18,2600 18,2600	2 8 2 2	250 701 105 120	18.2200 18.2000 18.1800 18.1600	18.3400 18.3800 18.4000 18.4400	50 78 560 10	1 1 1 1
ZREMB	10,2400	12:26	168	10.50	-4.83 %	1729	10.2400	10.4200	392	27	282	[+]
ZRE	10.24 10.80	9.4500 11.5400	12:26 12:26 12:26 12:10	222 100 100 100	10,2600 10,2600 10,2600 10,4400	5 4 3 2	1516 2183 948 502	10.2200 10.2000 10.1800 10.1600	10.4400 10.4800 10.5000 10.5600	4750 100 1681 393	1 1 2 2
ZUE	12,8500	11:13	25	13.20	-1.91 %	100	12.9000	13.0500	250	2	29	[+]
ZUE	12.80 13.20	11.9000 14.5000	11:13 11:08 11:07 11:06	1 20 20 25	12,9000 13,0500 13,0500 13,0500	3 2 3 4	1016 852 2300 2710	12.8500 12.8000 12.7500 12.7000	13.1000 13.1500 13.2000 13.2500	892 500 4 1041	4 1 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	130407.0	-1.04%	12:27
WIG20	3525.8	-1.69%	12:42
WIG20 Fut	3482.0	-1.30%	12:26
WIG20USD	975.5	-2.13%	12:27
mWIG40	9047.9	-0.96%	12:27
sWIG80	30822.7	-0.65%	12:27

Notowania Świat
US BlueChip	49704.5	+0.19%	05-11
S&P500 Fut	7411.2	-0.34%	12:32
Nikkei	62742.6	+0.52%	8:45
DAX	24105.1	-1.01%	12:27
Ropa WTI	101.6	+3.60%	12:42
Złoto	4692.2	-0.90%	12:42

Notowania Waluty
EUR/PLN	4.24651	+0.17%	12:42
CHF/PLN	4.63038	+0.10%	12:42
USD/PLN	3.61494	+0.49%	12:42
EUR/USD	1.17471	-0.32%	12:42
GBP/USD	1.35460	-0.44%	12:42
USD/JPY	157.523	+0.24%	12:42

Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [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
OPTEAM	9.45	18.12%
XPLUS	2.83	9.69%
GENOMTEC	5.88	7.89%
MERCOR	14.80	4.23%
SIMFABRIC	1.60	4.03%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITEA	0.50	-11.39%
ANSWEAR	18.18	-6.10%
MOJ	1.60	-5.88%
MOLECURE	5.26	-5.73%
Więcej ...
Rośnie:		75 Spółek
Bez zmian:		53 Spółek
Spada:		225 Spółek
Obrót:		907,900,238 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