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	09:26	208	2.40	-1.23 %	640	2.3900	2.4000	268	1	3	[+]
06N	2.40 2.40	2.1600 2.6400	09:00 09:00 09:00 09:00	20 2 2 1000	2,4000 2,4000 2,4000 2,4000	4 5 3 7	58 1855 23 792	2.3800 2.3700 2.3600 2.3500	2.4100 2.4200 2.4300 2.4400	4 20 951 2634	2 1 3 5
11B	148,4000	09:40	2	150.00	-0.40 %	10	148.5000	148.9000	31	1	117	[+]
11B	148.00 150.00	135.0000 165.0000	09:39 09:39 09:39 09:39	67 8 10 10	148,5000 148,4000 148,4000 148,4000	1 1 1 2	9 100 10 99	148.4000 148.3000 148.2000 148.0000	149.0000 149.1000 149.2000 149.5000	10 65 11 4	1 3 1 1
3RGAMES	0,7000	09:01	500	0.68	1.45 %	100	0.6920	0.6960	1000	1	1	[+]
3RG	0.68 0.70	0.6120 0.7480	09:00 09:00 09:00 09:00	434 14 52 5	0,6800 0,6800 0,6800 0,6800	1 1 1 1	100 100 100 1000	0.6900 0.6880 0.6860 0.6840	0.6980 0.7000 0.7040 0.7080	2400 33620 583 500	1 4 1 1
4MASS	4,1950	09:46	100	4.19	0.12 %	291	4.1800	4.2000	1010	2	10	[+]
4MS	4.18 4.20	3.7750 4.6050	09:45 09:31 09:23 09:22	1464 15 126 124	4,1900 4,1800 4,1950 4,1950	2 1 2 4	2 163 300 782	4.1350 4.1300 4.1100 4.1050	4.2350 4.2500 4.2700 4.2800	762 10 200 2200	1 1 1 1
ABPL	130,8000	09:45	16	131.80	0.15 %	19	130.8000	131.8000	60	0	23	[+]
ABE	130.80 132.00	118.8000 144.8000	09:45 09:37 09:32 09:16	39 14 2 22	130,8000 130,8000 130,8000 130,8000	2 3 1 2	28 122 158 64	130.6000 130.4000 130.2000 129.8000	132.0000 132.2000 132.4000 132.6000	55 22 265 48	3 1 3 2
ACAUTOGAZ	21,8000	09:44	1	21.80	0.46 %	250	21.7000	21.8000	18	0	0	[+]
ACG	21.80 21.80	19.6500 23.9000	09:18 15:42 15:31 15:28	17 10 6 9	21,8000 21,7000 21,9000 21,9000	1 6 4 1	51 240 403 3	21.6000 21.5000 21.4000 21.3000	21.9000 22.0000 22.3000 22.4000	198 77 76 340	2 3 1 1
ACTION	29,4000	09:34	5	29.10	-0.34 %	5	29.3000	29.3500	5	0	3	[+]
ACT	29.10 29.45	26.2000 32.0000	09:34 09:34 09:29 09:27	4 1 7 39	29,3500 29,3500 29,2500 29,2500	4 2 2 2	70 334 20 63	29.2500 29.2000 29.1500 29.1000	29.4000 29.4500 29.5000 29.5500	80 20 20 80	3 2 4 3
ADIUVO	0,5640	09:00	20	0.55	0.00 %	987	0.5540	0.5640	978	0	0	[+]
ADV	0.55 0.56	0.4990 0.6080	09:00 17:00 16:04 16:03	13 2 2700 2	0,5540 0,5640 0,5480 0,5480	2 1 1 1	9700 5500 2386 13993	0.5460 0.5400 0.5380 0.5360	0.5660 0.5680 0.5700 0.5720	3008 1021 500 1490	1 1 1 2
AGORA	8,3800	09:39	200	8.50	-0.48 %	150	8.4000	8.4800	1643	0	2	[+]
AGO	8.38 8.50	7.6600 9.3400	09:20 09:00 09:00 09:00	5 3 7 1	8,3800 8,5000 8,5000 8,5000	2 1 4 6	700 200 125 25	8.3600 8.3400 8.3200 8.3000	8.5000 8.5200 8.5800 8.6000	2587 10 200 2000	4 1 1 1
AGROTON	5,4000	09:14	75	5.37	0.56 %	795	5.2800	5.4000	513	1	7	[+]
AGT	5.37 5.40	4.8350 5.9000	09:03 09:03 09:03 09:03	215 278 111 610	5,4000 5,4000 5,4000 5,3700	1 1 2 1	100 2 1079 765	5.2600 5.1600 5.1500 5.1000	5.4100 5.4200 5.4400 5.4500	55 520 185 973	1 3 1 1
AIGAMES	0,8220	09:15	1	0.82	-0.24 %	100	0.7860	0.8220	88	0	0	[+]
ALG	0.82 0.82	0.7420 0.9060	09:11 09:00 09:00 09:00	11 1 35 24	0,8220 0,8240 0,8240 0,8240	3 1 1 1	5200 3071 1762 1300	0.7840 0.7820 0.7800 0.7700	0.8240 0.8300 0.8500 0.8700	525 598 1200 150	1 1 1 1
AILLERON	17,3000	09:37	327	17.00	1.65 %	51	17.0000	17.2800	36	1	23	[+]
ALL	16.88 17.30	15.3000 18.7000	09:37 09:37 09:37 09:37	100 120 200 47	17,3000 17,2800 17,2800 17,2600	1 1 1 1	182 30 32 1200	16.9800 16.9600 16.9400 16.9200	17.3000 17.3400 17.3600 17.3800	173 43 20 1000	1 2 1 1
AIRWAY	0,2975	09:00	219	0.30	-1.49 %	300	0.2980	0.3010	219	4	1	[+]
AWM	0.30 0.30	0.2680 0.3270	09:00 09:00 09:00 13:31	2000 1505 258 276	0,2975 0,2975 0,2975 0,3020	1 1 1 1	81 5200 2813 4000	0.2975 0.2935 0.2920 0.2910	0.3020 0.3040 0.3070 0.3085	961 1830 3939 4723	1 1 1 1
ALIOR	119,3500	09:47	30	118.50	1.53 %	62	119.3000	119.4000	98	22	2 638	[+]
ALR	118.35 119.70	106.6500 130.3500	09:47 09:47 09:47 09:47	60 33 4 1	119,3500 119,3500 119,4500 119,4500	2 2 1 2	123 42 67 69	119.2500 119.2000 119.1500 119.1000	119.4500 119.5000 119.5500 119.6000	236 67 231 193	4 1 3 3
ALLEGRO	29,0450	09:47	12	28.98	0.87 %	124	29.0450	29.0500	1040	306	8 858	[+]
ALE	28.80 29.10	26.0850 31.8750	09:47 09:47 09:47 09:47	1 4 41 459	29,0450 29,0450 29,0400 29,0450	4 1 2 2	1193 262 378 309	29.0400 29.0350 29.0250 29.0200	29.0550 29.0600 29.0650 29.0700	22 511 278 155	1 1 1 2
ALTA	1,6450	09:24	4	1.58	4.11 %	4987	1.5800	1.6450	974	0	0	[+]
AAT	1.58 1.65	1.4250 1.7350	09:24 09:24 09:00 09:00	1 1 12 1	1,6300 1,6100 1,5800 1,5800	1 1 1 2	10 1029 3034 1503	1.5600 1.5500 1.5300 1.5200	1.6500 1.6650 1.6700 1.6800	1014 750 3164 4465	1 1 1 1
ALTUSTFI	3,1400	09:48	200	2.92	8.65 %	5205	3.1200	3.1400	1998	418	1 280	[+]
ALI	2.92 3.14	2.6300 3.2100	09:47 09:47 09:47 09:47	2 20000 1000 20000	3,1400 3,1200 3,1200 3,1000	1 1 1 1	1500 5000 1 2999	3.1000 3.0800 3.0200 3.0000	3.1500 3.1600 3.1700 3.1800	2000 8000 1000 8197	1 3 1 5
AMBRA	18,0600	09:39	108	18.06	-0.22 %	192	18.0600	18.0800	120	1	14	[+]
AMB	18.06 18.10	16.2600 19.8600	09:26 09:24 09:22 09:22	33 1 109 5	18,0600 18,0800 18,0800 18,0800	2 2 31 1	6 411 4912 1	18.0400 18.0200 18.0000 17.9800	18.1000 18.1600 18.1800 18.2000	528 111 130 400	3 1 2 1
AMICA	50,9000	09:46	1	51.60	-0.39 %	1	50.8000	50.9000	146	2	108	[+]
AMC	50.80 51.70	46.4500 56.7000	09:46 09:30 09:30 09:30	1 200 1 49	50,9000 51,0000 50,8000 50,8000	2 3 5 5	101 55 491 839	50.6000 50.5000 50.4000 50.3000	51.0000 51.3000 51.4000 51.5000	183 333 200 200	2 2 1 1
AMREST	9,7200	09:47	62	9.74	-0.41 %	1451	9.7100	9.7700	576	20	195	[+]
EAT	9.70 9.93	8.7700 10.7000	09:47 09:47 09:47 09:47	10 73 29 134	9,7200 9,7200 9,7200 9,7400	6 1 4 4	3590 100 834 4211	9.7000 9.6900 9.6800 9.6700	9.7800 9.8000 9.8100 9.8200	501 2607 1814 394	2 2 2 1
ANSWEAR	18,9000	09:44	2	19.20	4.88 %	1	18.3200	18.9000	52	2	42	[+]
ANR	18.22 19.20	17.2800 21.1000	09:42 09:35 09:35 09:35	1 87 3 20	18,9000 18,3000 18,3200 18,4000	2 1 1 1	224 4 100 111	18.3000 18.2400 18.2000 18.0800	18.9400 18.9600 19.0000 19.0600	32 396 185 200	1 1 3 1
APATOR	24,0500	09:47	23	24.00	0.42 %	2	24.0000	24.0500	770	0	11	[+]
APT	24.00 24.10	21.6000 26.4000	09:44 09:41 09:41 09:37	23 22 23 53	24,0500 24,0500 24,0500 24,0000	2 3 3 2	95 386 1743 1060	23.9500 23.9000 23.8500 23.8000	24.1000 24.1500 24.2000 24.2500	160 182 173 209	2 2 2 3
APLISENS	18,5000	09:20	1	18.45	0.27 %	90	18.2500	18.5000	1271	0	0	[+]
APN	18.45 18.50	16.6500 20.2000	09:14 09:14 09:00 17:00	6 4 2 2	18,5000 18,4500 18,4500 18,4500	2 1 2 1	491 94 213 300	18.2000 18.1500 18.1000 18.0000	18.5500 18.6000 18.6500 18.7000	127 880 2 122	1 2 1 4
APSENERGY	3,9900	09:47	125	4.00	-2.68 %	900	3.9600	3.9900	58	5	21	[+]
APE	3.93 4.00	3.6000 4.4000	09:31 09:25 09:23 09:21	5 200 20 15	3,9900 3,9900 3,9900 3,9900	1 1 3 1	1904 679 805 5	3.9400 3.9300 3.9200 3.9100	4.0000 4.0900 4.1200 4.1300	7572 689 3 1820	2 1 1 2
ARCHICOM	53,4000	09:00	90	53.60	-0.37 %	87	53.0000	53.6000	36	0	6	[+]
ARH	53.40 53.60	48.3000 58.8000	09:00 09:00 17:02 16:38	14 6 22 28	53,6000 53,6000 53,6000 53,6000	1 2 1 2	97 225 80 110	52.4000 52.2000 52.0000 51.8000	54.0000 54.8000 55.0000 55.2000	165 137 182 29	1 1 2 1
ARCTIC	6,2300	09:43	1	6.23	0.00 %	13	6.2000	6.2300	699	7	46	[+]
ATC	6.20 6.25	5.6100 6.8500	09:39 09:31 09:25 09:25	250 172 87 300	6,2200 6,2100 6,2000 6,2000	3 2 3 2	969 502 8654 3200	6.1600 6.1500 6.1400 6.1300	6.2400 6.2600 6.2700 6.2800	789 1070 279 1189	1 1 3 3
ARLEN	29,3500	09:43	1	29.35	-0.17 %	373	29.3500	29.5500	9	0	5	[+]
ARL	29.35 29.60	26.4500 32.2500	09:43 09:43 09:42 09:42	11 5 5 5	29,3500 29,3500 29,3500 29,3500	3 2 3 1	125 100 11 50	29.3000 29.2500 29.2000 29.1500	29.6000 29.8000 30.0000 30.1000	108 60 4320 25	1 1 4 2
ARTIFEX	23,1000	09:47	147	23.15	-0.22 %	163	23.0000	23.3000	669	2	53	[+]
ART	23.10 23.35	20.8500 25.4500	09:47 09:47 09:47 09:46	200 66 58 12	23,1000 23,1000 23,1500 23,3500	2 2 2 3	502 326 120 182	22.9500 22.8500 22.7500 22.7000	23.3500 23.6500 23.9500 24.0000	337 339 391 175	1 1 1 1
ASBIS	68,2000	09:46	1	66.85	2.10 %	625	68.1000	68.2000	216	25	1 673	[+]
ASB	66.85 68.40	60.2000 73.5000	09:45 09:44 09:44 09:44	10 73 10 167	68,2000 68,2000 68,2000 68,2000	3 4 1 1	301 408 119 119	68.0500 68.0000 67.9500 67.9000	68.3000 68.3500 68.4000 68.4500	195 232 2272 849	3 4 4 4
ASMGROUP	0,2390	09:20	150	0.24	0.00 %	265	0.2350	0.2390	2009	0	0	[+]
ASM	0.24 0.24	0.2160 0.2620	09:19 09:18 09:00 17:00	100 160 10 64	0,2390 0,2390 0,2390 0,2390	1 2 2 6	5888 5661 25000 46433	0.2340 0.2330 0.2320 0.2310	0.2410 0.2430 0.2440 0.2450	2571 7205 16340 11310	1 1 1 1
ASSECOBS	89,2000	09:47	26	89.80	-1.76 %	49	89.2000	90.4000	177	0	35	[+]
ABS	89.20 90.40	81.0000 98.6000	09:46 09:46 09:45 09:45	2 2 2 2	89,2000 89,2000 89,2000 89,2000	2 2 1 1	14 94 5 20	88.4000 88.2000 88.0000 87.2000	90.8000 91.8000 92.0000 92.2000	66 12 320 30	1 3 2 1
ASSECOPOL	177,5000	09:47	1	178.25	0.03 %	29	177.2500	177.5000	52	18	3 208	[+]
ACP	177.10 179.75	160.4500 196.0500	09:47 09:47 09:47 09:47	16 6 1 4	177,5000 177,5000 177,4500 177,4500	1 1 6 2	1 29 377 45	177.2000 177.1500 177.1000 177.0500	177.5500 177.6500 177.7000 177.7500	29 95 44 81	2 2 1 3
ASSECOSEE	58,6000	09:46	3	58.50	-0.68 %	317	58.2000	58.6000	32	0	24	[+]
ASE	58.20 59.00	52.7000 64.3000	09:37 09:37 09:34 09:33	6 4 1 2	58,6000 58,6000 58,6000 58,6000	6 16 2 3	195 312 85 24	58.1000 58.0000 57.9000 57.8000	58.9000 59.0000 59.2000 59.3000	39 2922 212 279	2 2 1 1
ASTARTA	55,5000	09:44	40	55.80	0.73 %	100	55.4000	55.6000	300	1	61	[+]
AST	55.10 55.90	50.3000 61.3000	09:44 09:44 09:41 09:41	88 23 1 3	55,5000 55,5000 55,5000 55,5000	1 1 1 1	90 100 167 150	55.3000 55.2000 55.1000 55.0000	55.8000 56.0000 56.2000 56.5000	194 500 150 10	1 1 1 1
ATAL	62,2000	09:36	1	63.00	-1.27 %	50	62.2000	62.7000	55	0	3	[+]
1AT	62.10 63.00	56.7000 69.3000	09:34 09:03 09:02 09:01	20 1 1 10	62,2000 62,9000 62,1000 63,0000	2 2 1 1	100 170 2 50	62.1000 62.0000 61.9000 61.7000	62.9000 63.0000 63.2000 63.4000	50 152 25 75	1 5 1 2
ATENDE	3,3300	09:27	3	3.33	-0.60 %	569	3.3400	3.4000	3333	0	1	[+]
ATD	3.33 3.41	3.0000 3.6600	09:11 09:00 09:00 09:00	4 3 33 3	3,4100 3,3300 3,3300 3,3300	1 2 3 4	250 1943 752 5665	3.3300 3.3200 3.3100 3.3000	3.4100 3.4200 3.4300 3.4400	513 1000 3059 1921	2 1 2 2
ATLANTAPL	18,2500	09:39	2	18.45	0.00 %	475	18.0000	18.2500	236	0	0	[+]
ATP	18.25 18.45	16.6500 20.2000	09:00 14:59 14:58 14:16	2 1 1 1	18,4500 18,2500 18,2500 18,2500	1 2 3 1	50 126 346 200	17.5500 17.5000 17.4500 17.4000	18.4500 18.5000 18.6000 18.6500	47 195 420 54	1 1 1 1
ATMGRUPA	4,1900	09:28	1	4.20	0.72 %	100	4.1800	4.1900	1154	1	4	[+]
ATG	4.19 4.20	3.7800 4.6200	09:00 09:00 17:00 17:00	193 722 63 36	4,2000 4,2000 4,1600 4,1600	1 1 4 2	1000 1437 1450 502	4.1700 4.1600 4.1500 4.1300	4.2000 4.2100 4.2200 4.2300	2581 2088 3624 2000	2 3 3 1
ATREM	61,3000	09:47	5	60.30	2.17 %	423	61.3000	61.7000	200	3	175	[+]
ATR	60.30 61.60	54.3000 66.3000	09:47 09:47 09:45 09:45	13 139 10 8	61,6000 61,6000 61,6000 61,6000	1 1 7 2	300 150 490 327	61.2000 61.1000 61.0000 60.7000	61.8000 61.9000 62.0000 62.7000	180 230 2208 126	1 1 5 1
AUTOPARTN	21,8000	09:46	20	21.70	0.69 %	62	21.8000	21.9000	345	3	64	[+]
APR	21.70 21.95	19.5400 23.8500	09:42 09:33 09:32 09:29	15 100 9 47	21,8000 21,9000 21,9000 21,9000	2 4 3 6	102 371 1602 3193	21.7500 21.7000 21.6500 21.6000	22.0000 22.0500 22.1000 22.1500	3359 1317 5176 4203	4 3 3 8
BBIDEVNFI	5,4400	09:43	100	5.44	0.37 %	629	5.4200	5.4400	200	0	1	[+]
BBD	5.44 5.44	4.9000 5.9800	15:09 14:13 14:13 11:55	1 30 70 100	5,4200 5,4200 5,4400 5,4800	1 3 1 2	310 694 998 812	5.4000 5.3800 5.3600 5.3400	5.4800 5.5000 5.5200 5.5400	1002 308 549 1000	3 1 1 1
BENEFIT	4 018,0000	09:47	1	4,026.00	-0.50 %	1	4014.0000	4018.0000	4	0	344	[+]
BFT	4,016.00 4,064.00	3624.0000 4428.0000	09:46 09:46 09:34 09:34	1 1 2 2	4 016,0000 4 016,0000 4 024,0000 4 024,0000	2 1 3 2	12 2 3 2	4006.0000 4002.0000 4000.0000 3994.0000	4020.0000 4024.0000 4026.0000 4046.0000	4 2 2 27	2 1 1 1
BEST	28,0000	09:31	63	28.00	0.00 %	3	27.8000	28.0000	207	0	2	[+]
BST	28.00 28.00	25.2000 30.8000	09:07 09:07 09:00 17:00	5 4 3 1	28,0000 28,0000 28,0000 28,0000	1 1 4 4	30 2 7 298	27.6000 27.3000 27.2000 27.1000	28.6000 28.7000 28.8000 28.9000	150 50 36 97	2 1 1 1
BETACOM	5,7000	09:44	1	5.66	-3.06 %	700	5.4000	5.7400	385	2	10	[+]
BCM	5.34 5.80	5.1000 6.2200	09:42 09:40 09:40 09:37	10 1 396 1	5,6400 5,3400 5,3400 5,7600	1 3 1 1	400 2240 75 2000	5.3800 5.3400 5.3200 5.3000	5.7600 5.8000 5.8800 5.9000	148 2618 3583 2500	1 4 2 2
BIGCHEESE	4,7800	09:46	10	4.80	-0.42 %	880	4.7000	4.7800	290	1	4	[+]
BCS	4.65 4.80	4.3200 5.2700	09:45 09:32 09:32 09:32	20 74 96 204	4,6950 4,6900 4,6900 4,6900	1 2 1 1	500 121 3 231	4.6700 4.6500 4.6400 4.6300	4.7900 4.7950 4.8000 4.9400	1013 544 2600 250	1 1 2 1
BIOCELTIX	81,4000	09:46	13	81.70	-0.37 %	120	81.3000	81.4000	2	0	5	[+]
BCX	81.40 81.70	73.6000 89.8000	09:42 09:42 09:34 09:16	12 6 1 24	81,4000 81,4000 81,5000 81,6000	3 2 2 1	73 49 55 20	81.2000 81.1000 81.0000 80.5000	81.5000 81.6000 81.7000 81.8000	99 15 94 185	1 1 1 2
BIOMAXIMA	11,0800	09:16	1	11.30	-1.95 %	51	11.0800	11.2600	147	0	4	[+]
BMX	11.06 11.30	10.1800 12.4200	09:15 09:15 09:15 09:10	38 80 100 80	11,0600 11,1000 11,1200 11,2000	2 3 2 2	367 411 300 375	11.0600 11.0400 11.0200 11.0000	11.2800 11.3400 11.3600 11.3800	81 70 100 100	2 2 2 2
BIOTON	4,2300	09:02	34	4.23	0.71 %	10	4.1700	4.2200	625	0	0	[+]
BIO	4.23 4.23	3.8100 4.6500	09:02 17:00 17:00 17:00	10 300 1636 44	4,2300 4,2000 4,2000 4,2000	1 2 1 2	625 1000 719 1591	4.1650 4.1600 4.1550 4.1500	4.2300 4.2400 4.2500 4.2550	5362 610 1500 3	2 2 2 1
BLOOBER	25,1000	09:47	1	25.20	-0.59 %	101	25.0500	25.2000	60	1	26	[+]
BLO	24.90 25.25	22.7000 27.7000	09:47 09:41 09:38 09:33	3 116 2 100	25,1000 25,1000 25,2500 25,2500	1 1 1 4	100 1 148 35	25.0000 24.9500 24.9000 24.8500	25.2500 25.3000 25.3500 25.4000	335 199 88 2	1 1 1 1
BNPPL	145,4000	09:46	9	147.00	1.11 %	84	145.0000	145.8000	87	1	99	[+]
BNP	144.00 147.00	132.4000 161.6000	09:45 09:45 09:38 09:29	3 199 1 1	145,4000 145,0000 144,2000 145,6000	1 1 2 3	5 5 3 140	144.8000 144.4000 144.2000 144.0000	146.8000 147.0000 147.4000 147.6000	11 115 110 292	1 2 2 3
BOGDANKA	23,5000	09:47	1	23.80	-1.26 %	3817	23.4000	23.5000	514	27	630	[+]
LWB	23.40 23.90	21.4500 26.1500	09:47 09:46 09:46 09:46	4 1 32 1	23,5000 23,4000 23,4000 23,5000	3 5 4 8	277 1452 863 1090	23.3500 23.3000 23.2500 23.2000	23.5500 23.6000 23.6500 23.7000	178 1117 1851 926	1 3 2 3
BOOMBIT	6,0600	09:00	1	6.06	0.00 %	215	6.0200	6.0600	1424	0	1	[+]
BBT	6.06 6.06	5.4600 6.6600	09:00 16:42 13:38 10:17	170 338 328 10	6,0600 6,0600 6,0600 6,1000	4 2 2 2	467 301 377 1500	6.0000 5.9800 5.9600 5.9400	6.0800 6.1000 6.1400 6.1800	78 50 496 400	1 1 1 1
BORYSZEW	4,7850	09:44	1	4.80	0.31 %	566	4.7700	4.7850	982	3	16	[+]
BRS	4.77 4.80	4.3200 5.2800	09:35 09:33 09:29 09:27	1 122 3 3	4,7750 4,7800 4,7950 4,7950	1 1 1 4	4 300 300 3226	4.7650 4.7600 4.7550 4.7500	4.7900 4.7950 4.8000 4.8100	11000 892 288 2000	1 1 1 1
BOS	10,1000	09:37	10	10.12	-0.20 %	249	10.0800	10.1000	510	3	29	[+]
BOS	10.08 10.12	9.1100 11.1200	09:32 09:31 09:26 09:23	1 224 48 202	10,0800 10,1000 10,0800 10,0800	17 13 19 13	3519 4159 2061 2033	10.0600 10.0400 10.0200 10.0000	10.1200 10.2000 10.2200 10.2400	751 464 710 3568	4 5 4 5
BOWIM	7,8400	09:29	127	7.70	1.29 %	1070	7.7800	7.8400	263	4	31	[+]
BOW	7.70 7.86	6.9400 8.4600	09:26 09:23 09:14 09:14	50 200 64 274	7,8400 7,7800 7,8600 7,8600	2 1 1 1	73 700 990 500	7.7000 7.6800 7.6600 7.6200	7.8600 7.9000 7.9200 7.9400	1036 2240 500 110	2 4 1 1
BUDIMEX	651,2000	09:47	2	656.40	-0.70 %	5	650.2000	651.4000	35	2	1 052	[+]
BDX	651.20 661.20	590.8000 722.0000	09:47 09:47 09:47 09:47	8 7 5 12	651,2000 651,2000 651,2000 651,2000	15 1 2 2	384 14 6 18	650.0000 649.6000 649.0000 648.8000	651.6000 652.0000 652.2000 652.4000	43 24 29 23	3 2 3 1
BUMECH	19,9300	09:48	1	20.10	-0.65 %	105	19.8800	19.9300	100	11	228	[+]
BMC	19.87 20.48	18.0900 22.1000	09:47 09:47 09:47 09:47	100 66 100 16	19,9000 19,9000 19,9400 19,9400	1 1 1 1	4 53 41 60	19.8700 19.8600 19.8400 19.8200	19.9400 19.9500 19.9700 19.9800	17 17 17 17	1 1 1 1
CAPITAL	3,0600	09:47	726	3.16	-3.16 %	7238	3.0400	3.0600	4974	109	333	[+]
CPA	2.98 3.24	2.8600 3.4600	09:45 09:45 09:45 09:43	190 1133 212 657	3,0400 3,0400 3,0400 3,0400	3 3 3 3	3709 4662 2976 3800	3.0200 3.0000 2.9800 2.9600	3.0800 3.1000 3.1200 3.1400	13333 2722 611 3535	2 2 1 2
CAPITEA	0,4990	09:35	36	0.50	0.81 %	35	0.4900	0.4990	5114	72	35	[+]
CAP	0.49 0.50	0.4500 0.5500	09:35 09:35 09:26 09:26	64 2100 2900 1500	0,4990 0,4980 0,4980 0,4980	1 1 1 1	5000 4268 64488 3000	0.4880 0.4870 0.4860 0.4800	0.5000 0.5060 0.5080 0.5100	167348 4911 6258 10324	2 1 1 2
CAPTORTX	78,0000	09:45	10	78.00	0.52 %	26	78.0000	79.0000	300	0	10	[+]
CTX	78.00 78.90	70.2000 85.8000	09:43 09:34 09:34 17:00	16 70 30 65	78,9000 78,0000 78,0000 77,6000	1 1 1 2	35 68 30 60	77.8000 77.5000 77.2000 77.1000	79.2000 79.4000 79.8000 79.9000	128 20 122 5	1 1 1 1
CASPAR	4,9400	09:27	2	4.96	-0.40 %	1700	4.7600	4.9600	79	0	0	[+]
CSR	4.94 4.96	4.4800 5.4500	09:01 09:00 15:34 15:34	2 2 81 10	4,9600 4,9600 4,7800 4,8000	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	13,6000	09:25	90	13.55	0.37 %	323	13.5500	13.6500	26	0	3	[+]
CAV	13.55 13.60	12.2000 14.9000	09:25 09:25 09:00 09:00	50 50 12 21	13,6000 13,6000 13,5500 13,5500	1 2 1 1	570 290 15 100	13.3500 13.3000 13.2500 13.2000	13.7000 13.8000 13.8500 13.9000	10 17 58 10	1 1 2 1
CDPROJEKT	256,0000	09:48	29	259.80	0.20 %	71	255.8000	256.0000	129	17	4 422	[+]
CDR	255.90 259.90	233.9000 285.7000	09:48 09:48 09:48 09:47	27 16 57 1	256,0000 256,0000 256,0000 256,0000	5 5 19 6	199 32 799 76	255.7000 255.6000 255.5000 255.4000	256.1000 256.2000 256.3000 256.4000	43 148 161 46	2 5 6 3
CDRL	8,5000	09:00	1	8.50	-2.30 %	514	8.4000	8.5000	443	0	0	[+]
CDL	8.50 8.50	7.6500 9.3500	17:00 17:00 16:43 16:43	15 483 4 46	8,7000 8,7000 8,7000 8,7000	1 2 1 1	941 1301 350 1497	8.3500 8.3000 8.2500 8.1500	8.7500 8.8000 8.8500 8.9000	1281 652 102 4	2 4 2 2
CELTIC	1,5300	09:44	1	1.60	-4.38 %	149	1.5300	1.6000	4704	0	0	[+]
CPD	1.53 1.60	1.4400 1.7600	09:44 09:20 09:20 09:00	2 98 2 125	1,5350 1,6000 1,6000 1,6000	2 1 2 1	800 400 5010 1155	1.5250 1.5150 1.5000 1.4700	1.6200 1.6250 1.6450 1.6600	2600 2 500 2	2 1 1 1
CEZ	212,8000	09:00	1	214.20	-1.30 %	500	212.8000	214.2000	500	0	3	[+]
CEZ	212.80 214.20	192.8000 235.6000	09:00 09:00 09:00 16:05	8 2 1 1	214,2000 214,2000 214,2000 215,6000	1 1 1 1	500 9 10 4	212.4000 210.2000 206.0000 204.2000	214.4000 215.8000 217.4000 217.6000	500 2 5 5	1 1 1 1
CIGAMES	3,0350	09:43	170	3.02	0.17 %	1527	3.0250	3.0350	294	15	45	[+]
CIG	3.01 3.04	2.7200 3.3200	09:41 09:41 09:41 09:41	770 770 464 1646	3,0350 3,0350 3,0350 3,0200	1 1 5 1	64141 160 5107 3606	3.0200 3.0150 3.0100 3.0050	3.0450 3.0500 3.0600 3.0650	1518 3250 2000 455	3 1 1 2
CLNPHARMA	20,9500	09:42	2	20.95	0.00 %	1	20.8000	20.9000	99	0	3	[+]
CLN	20.90 20.95	18.8600 23.0000	09:42 09:00 09:00 09:00	98 1 2 21	20,9000 20,9000 20,9500 20,9500	1 1 3 1	100 110 386 133	20.7000 20.6500 20.6000 20.5500	20.9500 21.1500 21.3000 21.5000	996 50 1723 500	1 1 4 1
CLOUD	66,0000	09:47	11	63.60	1.54 %	50	64.2000	66.0000	34	0	11	[+]
CLD	63.60 66.00	57.4000 69.8000	09:38 09:38 09:00 09:00	70 30 30 31	64,2000 64,4000 64,6000 63,6000	1 1 1 1	118 50 20 24	64.0000 63.2000 62.0000 61.4000	66.2000 66.8000 67.2000 67.4000	175 50 112 18	1 1 1 1
COALENERG	2,3500	09:07	15	2.35	0.17 %	65	2.3320	2.3420	1125	0	1	[+]
CLE	2.33 2.35	2.1200 2.5880	09:05 09:00 17:00 17:00	21 429 16 4	2,3320 2,3540 2,3460 2,3460	1 1 1 2	1000 189 900 1500	2.3220 2.3200 2.3060 2.3000	2.3500 2.3540 2.3560 2.3700	985 571 1553 3158	1 1 1 1
COGNOR	4,9800	09:46	30	5.00	2.26 %	1261	4.9540	4.9800	431	15	73	[+]
COG	4.93 5.00	4.5000 5.5000	09:44 09:43 09:43 09:43	16 333 291 163	4,9800 4,9800 4,9800 4,9760	1 3 1 2	3254 765 921 1600	4.9520 4.9500 4.9460 4.9440	4.9860 4.9880 4.9900 4.9920	210 2493 149 398	1 2 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	1258	PKC	PKC	14539	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 29 10 3	3.7200 3.7100 3.7000 3.6700	2.5000 3.0000 3.1800 3.3400	300 1465 3000 800	1 2 1 1
COMP	58,0000	09:08	5	58.50	-0.51 %	265	58.0000	58.4000	125	0	3	[+]
CMP	58.00 58.50	52.7000 64.3000	09:08 09:01 09:00 17:00	4 1 34 1	58,0000 58,5000 58,5000 58,3000	1 1 2 2	71 111 106 61	57.9000 57.7000 57.6000 57.5000	58.5000 58.8000 58.9000 59.0000	254 240 26 370	1 3 1 5
COMPERIA	4,8000	09:02	204	4.62	0.00 %	908	4.6200	4.8000	1600	0	1	[+]
CPL	4.62 4.80	4.1600 5.0500	09:00 12:42 09:06 09:03	20 100 62 577	4,6200 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 4.9800 5.0000	1000 1345 100 120	1 2 1 1
COMPREMUM	1,0700	09:35	1607	1.11	-3.60 %	5205	1.0700	1.1000	5000	18	20	[+]
CPR	1.07 1.11	1.0000 1.2200	09:35 09:35 09:31 09:30	2188 717 400 5000	1,0700 1,0700 1,0700 1,0750	2 3 2 4	5964 3300 12798 3782	1.0650 1.0600 1.0550 1.0500	1.1150 1.1300 1.1350 1.1400	1995 9084 600 11856	1 3 1 5
CORMAY	0,5580	09:27	17	0.56	-0.36 %	3059	0.5440	0.5580	3233	2	1	[+]
CRM	0.56 0.56	0.5040 0.6160	09:27 09:21 09:20 09:07	150 904 139 10	0,5580 0,5600 0,5600 0,5640	1 3 1 2	250 2698 2180 2520	0.5420 0.5400 0.5380 0.5320	0.5600 0.5640 0.5660 0.5700	1423 3895 665 703	1 1 3 1
CREEPYJAR	542,0000	09:45	1	582.00	-4.24 %	29	542.0000	548.0000	39	4	2 182	[+]
CRJ	532.00 582.00	524.0000 640.0000	09:45 09:44 09:44 09:44	1 1 2 3	542,0000 540,0000 540,0000 542,0000	3 5 10 10	53 26 267 100	540.0000 536.0000 534.0000 532.0000	550.0000 552.0000 554.0000 556.0000	170 16 8 32	5 2 1 2
CREOTECH	679,0000	09:47	1	670.00	1.80 %	30	675.0000	679.0000	121	3	1 853	[+]
CRI	668.00 682.00	603.0000 737.0000	09:47 09:47 09:47 09:46	4 5 7 1	676,0000 676,0000 676,0000 679,0000	3 4 3 8	21 18 11 276	673.0000 672.0000 671.0000 670.0000	680.0000 681.0000 682.0000 683.0000	388 40 107 36	7 4 8 3
CYBERFLKS	178,0000	09:47	10	179.80	0.62 %	14	177.4000	177.9000	9	1	229	[+]
CBF	176.40 179.90	161.9000 197.7000	09:47 09:47 09:47 09:47	7 2 1 4	177,9000 177,8000 177,8000 177,3000	2 3 2 3	18 33 8 12	177.3000 177.2000 177.1000 177.0000	178.0000 178.1000 178.3000 178.4000	84 23 3 55	2 2 1 2
CYFRPLSAT	16,7400	09:47	1	16.60	1.00 %	546	16.7200	16.7450	105	113	1 885	[+]
CPS	16.56 16.85	14.9400 18.2600	09:46 09:46 09:46 09:46	66 200 491 143	16,7200 16,7250 16,7250 16,7250	1 3 3 1	200 1092 1428 200	16.7150 16.7100 16.7050 16.7000	16.7500 16.7600 16.7650 16.7700	591 250 1300 298	2 2 2 1
DADELO	69,9000	09:42	1	68.20	0.00 %	18	69.2000	69.9000	18	1	38	[+]
DAD	68.20 70.00	61.4000 75.0000	09:33 09:33 09:28 09:28	81 19 39 16	69,1000 69,2000 69,1000 69,2000	2 1 1 1	74 2 100 100	69.1000 69.0000 68.6000 68.5000	70.0000 70.7000 70.8000 70.9000	255 38 15 20	4 2 1 1
DATAWALK	118,8000	09:48	3	123.80	-3.88 %	56	118.2000	118.8000	25	9	1 058	[+]
DAT	116.60 123.80	111.6000 136.0000	09:48 09:47 09:46 09:46	7 7 5 10	118,8000 118,6000 118,0000 118,0000	3 6 5 5	120 819 30 230	118.0000 117.8000 117.6000 117.4000	119.0000 119.2000 119.4000 119.6000	90 10 76 10	3 1 4 1
DBENERGY	9,5000	09:00	100	9.50	0.00 %	20	9.3200	9.5000	328	0	1	[+]
DBE	9.50 9.50	8.5600 10.4500	10:51 10:51 09:18 09:00	46 6 4 10	9,5000 9,4800 9,4800 9,2800	1 1 2 2	5 3 8 6	9.2000 9.1600 9.1400 9.1200	9.7000 9.7400 9.7600 9.7800	10 20 98 2	1 1 2 1
DEBICA	87,2000	09:31	39	87.00	0.35 %	30	86.9000	87.2000	51	1	57	[+]
DBC	86.90 87.20	78.3000 95.7000	09:31 09:31 09:30 09:29	10 28 25 33	87,1000 87,1000 86,9000 86,9000	2 2 1 4	51 42 11 199	86.8000 86.7000 86.6000 86.5000	87.3000 87.4000 87.5000 87.6000	12 25 65 115	2 1 2 1
DECORA	72,4000	09:36	24	71.50	1.26 %	20	72.1000	72.4000	19	0	7	[+]
DCR	71.50 72.40	64.4000 78.6000	09:36 09:28 09:27 09:25	2 1 1 4	72,2000 72,2000 72,2000 72,0000	2 1 5 3	40 16 64 83	72.0000 71.8000 71.5000 71.3000	72.5000 72.9000 73.1000 73.2000	28 30 27 30	2 1 1 1
DEKPOL	74,0000	09:44	1	74.60	0.00 %	96	73.8000	74.0000	24	0	9	[+]
DEK	73.80 74.60	67.2000 82.0000	09:32 09:32 09:21 09:21	1 1 1 3	74,0000 74,0000 73,8000 73,8000	1 1 1 1	24 24 12 30	73.2000 72.8000 72.4000 72.2000	74.6000 75.0000 75.2000 75.6000	75 36 159 50	1 2 2 1
DELKO	6,1400	09:34	5	6.12	0.33 %	402	6.1000	6.1400	645	1	4	[+]
DEL	6.10 6.14	5.5100 6.7300	09:21 09:21 09:20 09:15	5 5 20 10	6,1400 6,1200 6,1200 6,1000	1 2 1 3	300 503 1 3	6.0900 6.0800 6.0700 6.0600	6.1500 6.1600 6.1700 6.1900	350 1700 4609 375	1 2 1 1
DEVELIA	10,6400	09:47	9	10.66	0.00 %	967	10.6200	10.6400	26	6	64	[+]
DVL	10.58 10.68	9.6000 11.7200	09:47 09:47 09:42 09:38	50 9 10 47	10,6400 10,6200 10,6400 10,5800	2 5 2 3	2100 1979 6870 1853	10.6000 10.5600 10.5400 10.5200	10.6600 10.6800 10.7000 10.7200	5119 1086 15833 3435	3 3 6 4
DGA	26,9000	11:20	4	0.00	0.00 %	20	25.1000	26.9000	66	0	0	[+]
DGA	0.00 0.00	24.3000 29.5000	11:18 11:16 11:16 11:15	66 164 70 1000	26,9000 26,2000 25,0000 25,0000	1 1 1 1	100 120 14 55	24.4000 24.0000 23.8000 23.6000	27.0000 28.0000 28.5000 28.8000	189 200 600 74	1 1 1 1
DIAG	158,5000	09:45	1	158.00	0.25 %	111	158.1000	158.5000	99	14	2 174	[+]
DIA	157.50 158.70	142.2000 173.8000	09:45 09:44 09:44 09:44	1 7 11 23	158,5000 158,5000 158,3000 158,3000	5 3 3 3	224 139 1200 300	158.0000 157.9000 157.8000 157.7000	158.6000 158.7000 158.8000 158.9000	99 123 350 35	3 4 2 2
DIGITANET	201,4000	09:45	2	202.40	-0.69 %	5	200.4000	201.4000	26	1	217	[+]
DIG	198.90 204.20	182.2000 222.6000	09:43 09:40 09:38 09:38	1 1 1 1	201,6000 201,6000 202,0000 202,0000	3 1 2 1	117 35 13 2	200.0000 199.9000 199.8000 199.5000	201.6000 202.4000 202.6000 202.8000	48 5 50 90	1 1 1 1
DINOPL	28,6000	09:48	143	29.16	-1.24 %	599	28.5800	28.6000	1674	541	15 540	[+]
DNP	28.51 29.20	26.2500 32.0700	09:48 09:48 09:47 09:47	20 430 70 760	28,6000 28,6000 28,6000 28,5900	3 3 5 7	205 300 637 791	28.5700 28.5600 28.5500 28.5400	28.6100 28.6200 28.6300 28.6400	181 2606 1090 1766	1 7 6 5
DMGROUP	2,1800	09:44	20	2.11	-1.36 %	748	2.1500	2.1900	1250	12	24	[+]
DMG	2.11 2.18	1.9000 2.3200	09:05 09:05 09:05 09:03	9 110 123 1250	2,1400 2,1400 2,1400 2,1500	2 3 9 2	4 4610 3631 15	2.1400 2.1200 2.1100 2.1000	2.2000 2.2100 2.2200 2.2400	20 4000 4939 253	1 1 3 2
DOMDEV	257,0000	09:47	1	258.50	-0.58 %	26	255.0000	257.0000	31	0	80	[+]
DOM	255.00 258.50	233.0000 284.0000	09:47 09:47 09:47 09:42	9 2 1 1	255,0000 255,0000 256,0000 256,0000	4 5 4 8	69 46 59 231	254.5000 254.0000 253.5000 253.0000	257.5000 258.0000 258.5000 259.0000	17 68 48 158	2 5 4 3
DRAGOENT	17,9000	09:24	100	18.35	-3.24 %	257	17.5500	18.3500	73	0	2	[+]
DGE	17.90 18.35	16.5500 20.1000	09:22 17:00 17:00 16:41	26 1 6 50	18,3500 18,5000 18,5000 17,9000	1 1 2 2	136 15 282 103	17.5000 17.4500 17.4000 17.3500	18.4000 18.5000 18.6000 18.6500	194 20 106 100	1 1 2 1
ECHO	4,9350	09:47	7	4.82	2.81 %	12	4.8600	4.9350	293	7	37	[+]
ECH	4.82 4.95	4.3400 5.3000	09:19 09:19 09:08 09:08	213 500 363 2000	4,8350 4,8500 4,9500 4,9500	2 1 3 3	2855 500 314 719	4.8550 4.8500 4.8400 4.8350	4.9400 4.9500 4.9550 4.9650	728 336 100 3022	2 1 1 1
EDINVEST	8,2800	09:09	10	8.20	0.98 %	920	8.2000	8.2800	1396	1	8	[+]
EDI	8.20 8.28	7.3800 9.0200	09:03 09:02 09:00 09:00	1 747 160 8	8,2800 8,2000 8,2000 8,2000	1 1 1 2	10 190 50 5	8.1400 8.1200 8.0600 7.9000	8.4800 8.5200 8.5600 8.5800	100 2 393 3	1 1 1 1
ELEKTROTI	59,9000	09:45	2	59.85	0.17 %	208	59.9000	60.4000	88	3	153	[+]
ELT	59.50 60.55	53.9000 65.8000	09:42 09:42 09:41 09:41	1 1 1 1	59,8500 59,8500 59,8500 59,8500	1 1 1 3	450 38 19 261	59.7000 59.6000 59.5500 59.5000	60.4500 60.5000 60.6000 60.6500	110 715 453 172	1 2 1 1
ELKOP	1,6650	09:20	216	1.66	-0.30 %	2	1.6050	1.6650	258	0	0	[+]
EKP	1.66 1.67	1.4950 1.8250	09:20 09:20 14:31 14:31	2 2 1 2	1,6650 1,6600 1,6700 1,6700	1 2 1 1	231 2 2 1258	1.6000 1.5750 1.5700 1.5650	1.6700 1.6750 1.6800 1.6850	1301 1194 101 2	4 2 1 1
ENEA	21,2000	09:47	4	21.50	-1.40 %	688	21.2000	21.2600	3189	27	589	[+]
ENA	21.20 21.68	19.3500 23.6400	09:47 09:47 09:47 09:47	247 10 5 80	21,2000 21,2000 21,2000 21,2000	1 1 1 2	25 6 358 2006	21.1800 21.1600 21.1400 21.1200	21.2800 21.3000 21.3200 21.3400	1219 1429 1301 2518	5 4 5 3
ENELMED	19,0000	09:00	70	19.00	0.00 %	3	18.9000	19.0000	250	0	1	[+]
ENE	19.00 19.00	17.1000 20.8000	09:00 13:01 12:54 11:18	1 17 186 5	19,0000 19,0000 19,0000 19,0000	1 3 3 2	5 224 465 285	18.8000 18.7000 18.6000 18.4000	19.2000 19.4000 19.5000 19.6000	5 405 38 25	1 2 1 2
ENERGA	18,6800	09:47	4	18.70	-0.11 %	21	18.6600	18.6800	765	1	23	[+]
ENG	18.68 18.74	16.8400 20.5500	09:47 09:41 09:41 09:41	1 999 39 60	18,6800 18,6800 18,6800 18,6800	2 1 2 4	995 150 151 1320	18.6400 18.6200 18.6000 18.5800	18.7000 18.7200 18.7400 18.8000	612 1000 112 533	2 1 1 2
ENERGOINS	2,2000	09:44	500	2.23	-1.35 %	3020	2.1800	2.2000	4821	2	5	[+]
ENI	2.20 2.24	2.0100 2.4500	09:44 09:44 09:21 09:12	1001 20 25 12	2,2000 2,2000 2,2400 2,2400	3 2 3 1	1330 2089 10800 2000	2.1500 2.1400 2.1200 2.1100	2.2400 2.2500 2.2600 2.2700	2426 187 510 308	2 1 1 2
ENTER	51,9000	09:47	2	51.90	0.19 %	15	51.1000	51.9000	100	3	157	[+]
ENT	50.90 52.10	46.7500 57.0000	09:47 09:45 09:44 09:44	1 1 7 10	51,9000 51,9000 52,0000 52,0000	4 4 1 4	12 100 1 28	51.0000 50.9000 50.8000 50.7000	52.0000 52.1000 52.2000 52.3000	43 34 416 1	1 2 2 1
EQUNICO	1,1150	09:00	289	1.12	-3.88 %	1500	1.1400	1.1550	1500	0	0	[+]
EQU	1.12 1.12	1.0050 1.2250	13:47 12:45 12:45 12:30	50 558 1634 100	1,1600 1,1550 1,1550 1,1550	2 1 1 1	3500 5000 1500 5000	1.1300 1.1200 1.1150 1.1100	1.1600 1.1650 1.1700 1.1750	1036 1500 1000 1400	1 1 1 1
ERBUD	26,5500	09:35	1	26.20	-2.39 %	92	26.4000	26.5500	266	3	80	[+]
ERB	26.20 26.55	23.6000 28.8000	09:35 09:30 09:29 09:22	2 69 10 2	26,5500 26,3000 26,3000 26,3000	1 3 4 2	25 37 148 45	26.3000 26.2500 26.2000 26.1500	26.6000 26.9500 27.0000 27.1000	86 145 375 100	1 2 1 1
ERG	41,8000	15:34	2	0.00	0.00 %	200	38.4000	40.0000	190	0	0	[+]
ERG	0.00 0.00	37.8000 45.8000	15:16 17:00 16:41 16:00	36 2 4 4	40,0000 41,8000 40,0000 40,0000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	41.8000 45.6000 46.0000 46.2000	15 64 48 1000	1 1 1 1
ESOTIQ	32,1000	16:43	3	0.00	0.00 %	103	31.6000	32.1000	456	0	0	[+]
EAH	0.00 0.00	28.9000 35.3000	16:35 16:35 16:31 15:53	1 3 100 1	32,1000 31,7000 31,7000 32,1000	5 1 1 3	191 100 50 101	31.5000 31.4000 31.3000 31.2000	32.2000 32.5000 32.6000 32.9000	21 81 540 85	1 2 3 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	131176	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 562	0.5000 0.4890 0.4780 0.4710	0.4980 0.5000 0.5100 0.5180	1000 1140 10861 5000	1 2 1 1
EUROCASH	5,3950	09:45	2	5.39	1.79 %	4621	5.3750	5.3950	2750	57	307	[+]
EUR	5.34 5.49	4.8480 5.9200	09:45 09:45 09:45 09:43	198 199 1 2	5,3950 5,3750 5,3900 5,3950	1 1 3 1	2810 1000 1190 1000	5.3700 5.3550 5.3500 5.3450	5.4000 5.4150 5.4250 5.4300	450 1000 2315 1003	2 1 2 2
EUROHOLD	3,9400	16:49	253	0.00	0.00 %	47	3.8600	4.2000	500	0	0	[+]
EHG	0.00 0.00	3.5600 4.3200	12:16 11:30 10:38 10:17	148 28 974 20	3,9400 3,9400 4,0000 3,9400	1 1 1 2	200 200 1 3	3.8200 3.8000 3.7400 3.6400	4.2600 4.5000 4.9400 5.8000	50 20 35 50	1 1 1 1
EUROTEL	23,5500	09:19	5	23.00	0.64 %	1	23.1000	23.5500	58	0	1	[+]
ETL	23.00 23.55	20.7000 25.3000	09:07 09:07 09:07 09:00	1 16 1 2	23,5500 23,5500 23,5500 23,0000	1 5 1 1	5 190 1 1	23.0500 23.0000 22.9500 22.8500	23.6000 23.9500 24.0000 24.2000	1705 4903 761 720	4 1 2 2
FABRITY	25,0000	09:21	8	25.00	0.00 %	111	24.8000	25.0000	50	0	0	[+]
FAB	24.80 25.00	22.5000 27.5000	09:18 09:00 15:39 14:49	1 2 40 100	24,8000 25,0000 25,0000 25,0000	5 5 4 1	1522 1132 2866 10000	24.7000 24.6000 24.5000 24.4000	25.1000 25.3000 25.5000 25.6000	585 396 100 170	1 1 1 1
FASING	15,0000	14:56	20	0.00	0.00 %	711	14.5000	15.0000	510	0	0	[+]
FSG	0.00 0.00	13.5000 16.5000	16:26 16:26 15:05 15:05	4 10 10 7	15,0000 15,0000 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	14,8500	09:01	1	13.70	0.00 %	200	14.3000	14.8500	130	0	1	[+]
FEE	13.70 14.85	12.3500 15.0500	09:00 09:00 15:59 14:51	58 1 1 3	13,7000 13,7000 14,8500 14,6500	1 1 1 1	560 51 30 50	14.2500 13.7000 13.5500 13.5000	14.9000 15.0000 15.0500 15.2000	540 1115 342 600	1 3 1 1
FERRO	28,8000	09:47	1	28.90	-0.35 %	77	28.7000	28.8000	25	0	14	[+]
FRO	28.70 28.90	26.1000 31.7000	09:47 09:42 09:32 09:32	3 130 12 93	28,8000 28,7000 28,9000 28,9000	2 5 4 5	134 365 129 496	28.6000 28.5000 28.4000 28.3000	28.9000 29.0000 29.1000 29.2000	613 706 95 348	2 3 2 3
FON	1,6700	14:56	13	0.00	0.00 %	1065	1.5750	1.6700	5278	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 4102 2580 1322	1.5700 1.5600 1.5500 1.5200	1.6950 1.7000 1.7150 1.7400	400 2200 740 1452	1 3 1 2
FORTE	19,8500	09:39	2	20.00	-0.50 %	454	19.8500	19.9000	45	0	3	[+]
FTE	19.85 20.00	18.0000 22.0000	09:38 09:37 09:11 09:00	25 25 10 8	19,9000 19,9000 20,0000 20,0000	5 6 4 4	343 742 563 323	19.8000 19.7500 19.7000 19.6500	20.0000 20.2000 20.3000 20.4000	663 70 225 400	2 1 2 1
GAMEOPS	13,4500	09:41	13	13.50	-0.74 %	22	13.4000	13.4500	87	0	0	[+]
GOP	13.45 13.50	12.1500 14.8500	09:00 16:00 15:57 15:37	2 116 5 133	13,5000 13,5500 13,5500 13,6000	1 2 2 3	5 115 265 1780	13.2500 13.2000 13.1500 13.1000	13.5000 13.5500 13.6000 13.7000	278 85 293 660	2 2 2 1
GAMFACTOR	4,9100	09:47	1000	4.91	0.00 %	400	4.8350	4.9850	18	1	7	[+]
GIF	4.72 4.91	4.4150 5.3900	09:27 09:27 09:27 09:27	287 2 2 2	4,7200 4,7200 4,7600 4,7800	1 1 1 1	300 1000 10 5	4.8300 4.8000 4.7700 4.7600	4.9900 5.0000 5.0200 5.0500	181 700 266 466	1 2 2 1
GENOMTEC	6,4500	09:44	1059	6.47	0.16 %	50	6.4500	6.4600	80	12	78	[+]
GMT	6.31 6.47	5.8300 7.1100	09:44 09:43 09:42 09:41	10 50 233 2	6,4500 6,4400 6,4000 6,4000	1 1 2 1	132 50 383 1000	6.4100 6.3800 6.3400 6.3300	6.4700 6.4900 6.5000 6.5700	200 260 200 150	1 1 1 1
GETIN	0,4930	09:46	100	0.49	0.41 %	4858	0.4920	0.4930	8496	9	5	[+]
GTN	0.49 0.50	0.4420 0.5400	09:32 09:11 09:09 09:03	200 60 3942 5000	0,4975 0,4975 0,4910 0,4910	3 21 3 1	3847 130266 2530 3700	0.4910 0.4900 0.4890 0.4885	0.4975 0.4980 0.4985 0.4990	7571 3200 90 11940	2 1 1 2
GPW	81,8500	09:46	3	82.00	-0.18 %	139	81.8000	81.8500	87	10	860	[+]
GPW	81.60 82.55	73.8000 90.2000	09:43 09:43 09:42 09:42	17 8 2 11	81,8000 81,8000 81,8000 81,8000	2 2 3 2	73 137 620 597	81.7500 81.6500 81.6000 81.5500	81.9000 81.9500 82.0000 82.0500	150 167 320 186	2 3 2 3
GREENX	2,3560	09:41	177	2.32	2.97 %	82	2.3420	2.3500	500	121	283	[+]
GRX	2.32 2.36	2.0880 2.5520	09:41 09:41 09:41 09:41	86 543 22 636	2,3560 2,3560 2,3540 2,3540	2 3 2 1	913 2726 6736 2923	2.3400 2.3380 2.3340 2.3260	2.3560 2.3580 2.3600 2.3620	6323 5088 8845 1000	2 4 3 1
GRODNO	17,3500	09:46	140	17.30	0.29 %	110	17.3500	17.5000	499	2	41	[+]
GRN	17.30 17.60	15.6000 19.0000	09:40 09:34 09:32 09:31	190 29 1 200	17,4000 17,4500 17,5500 17,5000	1 3 5 3	100 214 641 1325	17.3000 17.2500 17.2000 17.1500	17.5500 17.6000 17.6500 17.7000	999 966 499 77	1 1 2 1
GRUPAAZOTY	20,6000	09:47	28	20.50	1.98 %	562	20.5800	20.6800	601	105	2 180	[+]
ATT	20.24 21.06	18.4500 22.5400	09:47 09:47 09:47 09:47	271 359 284 253	20,6000 20,6000 20,6200 20,6200	2 5 5 3	525 3294 2032 782	20.5400 20.5200 20.5000 20.4800	20.7000 20.7400 20.7800 20.8000	2783 3400 1375 2577	4 5 4 5
GRUPRACUJ	43,0000	09:45	50	43.90	-0.69 %	88	42.7500	43.1000	203	1	37	[+]
GPP	43.00 43.90	39.5500 48.2500	09:45 09:45 09:45 09:45	10 173 49 50	43,0000 43,0000 43,0000 43,0000	2 1 2 1	1433 70 43 378	42.7000 42.6000 42.5000 42.4500	43.1500 43.2500 43.3000 43.3500	40 40 1077 40	1 1 1 1
GTC	2,7300	09:33	96	2.71	1.87 %	5000	2.6300	2.7300	922	1	3	[+]
GTC	2.71 2.73	2.4400 2.9800	09:33 09:33 09:33 09:33	4 5 5 5	2,7300 2,7300 2,7300 2,7300	1 1 1 1	5000 5000 5000 5000	2.6200 2.6100 2.6000 2.5900	2.7400 2.7500 2.7800 2.7900	713 385 396 707	4 2 1 4
HANDLOWY	115,0000	09:45	1	115.00	0.52 %	198	114.4000	115.0000	309	3	352	[+]
BHW	114.00 115.00	103.6000 126.4000	09:45 09:45 09:45 09:45	1 41 11 58	115,0000 114,8000 114,8000 114,8000	3 5 9 6	211 248 2255 640	114.2000 114.0000 113.8000 113.6000	115.2000 115.4000 115.6000 115.8000	113 211 472 869	2 3 4 4
HARPER	5,2000	09:00	5	5.20	-1.52 %	3	5.1000	5.2000	1195	0	0	[+]
HRP	5.20 5.20	4.6800 5.7200	16:49 14:57 14:07 13:19	200 16 2 350	5,2800 5,3000 5,3000 5,3000	1 3 3 2	500 644 2109 1501	5.0800 5.0600 5.0400 5.0200	5.2600 5.2800 5.3000 5.3200	1426 100 600 500	1 1 2 1
HELIO	53,4000	09:47	1	53.20	-4.98 %	39	53.4000	55.0000	52	1	27	[+]
HEL	53.20 56.20	47.9000 58.4000	09:42 09:42 09:28 09:27	48 52 2 4	55,0000 54,8000 54,8000 53,2000	2 2 1 2	89 669 143 220	53.2000 53.0000 52.8000 52.6000	55.2000 55.4000 56.2000 57.2000	137 15 85 167	1 1 1 1
HERCULES	1,4950	09:00	18	1.50	0.00 %	196	1.4500	1.4950	2867	0	0	[+]
HRS	1.50 1.50	1.3500 1.6400	17:00 17:00 16:41 16:41	100 100 75 1925	1,4950 1,4950 1,4950 1,4600	1 1 2 3	1850 1054 5802 2507	1.4450 1.4300 1.4200 1.4150	1.5000 1.5100 1.5150 1.5200	1000 657 1200 8500	1 1 1 2
HUUUGE	21,0000	09:48	144	21.20	-1.41 %	56	21.0500	21.3000	1	1	14	[+]
HUG	21.00 21.30	19.0800 23.3000	09:48 09:43 09:43 09:43	56 1 11 8	21,0500 21,0500 21,0000 21,0000	1 1 2 2	189 309 1837 20005	21.0000 20.9500 20.9000 20.8000	21.5000 21.6000 22.0000 22.0500	636 21 94 94	2 1 2 2
HYDROTOR	15,2500	09:25	7	15.25	7.39 %	50	14.2000	14.7000	129	0	1	[+]
HDR	15.25 15.70	13.7500 16.7500	09:25 09:19 09:01 09:01	4 6 4 47	15,4000 15,7000 15,2500 15,2500	1 1 1 1	534 71 480 300	14.0500 14.0000 13.9500 13.9000	14.7500 15.7000 16.0000 16.2500	509 104 195 5	1 1 1 1
IBSM	71,8000	09:00	1	71.80	-0.28 %	7	70.0000	72.8000	8	0	0	[+]
IBS	71.80 71.80	64.8000 78.8000	11:56 11:55 11:20 11:14	2 3 3 6	72,0000 70,0000 70,0000 70,0000	1 1 1 1	130 1 3 1	69.8000 68.6000 68.4000 68.2000	73.0000 73.2000 74.0000 74.4000	120 50 41 13	1 1 1 1
IDMSAPL	0,4980	09:45	26	0.50	0.00 %	61	0.4980	0.5000	16006	1	1	[+]
IDM	0.50 0.50	0.4500 0.5450	09:20 09:12 09:08 09:03	1000 9 20 30	0,5000 0,5000 0,5000 0,4980	1 2 1 1	1000 5840 17000 200	0.4540 0.4520 0.4500 0.4000	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 23556 477	1 1 9 1
IFIRMA	27,3500	09:44	1	27.30	2.24 %	86	27.3000	27.3500	59	0	9	[+]
IFI	26.90 27.35	24.6000 30.0000	09:42 09:41 09:38 09:34	260 4 18 2	27,3000 27,3000 27,3000 27,3000	1 2 1 3	5 399 5 16	27.0500 27.0000 26.9000 26.8500	27.4000 27.5000 27.5500 27.6500	24 94 40 50	1 2 1 1
IFSA	0,1170	09:34	1	0.13	-7.14 %	5000	0.1180	0.1250	29710	15	2	[+]
IFR	0.12 0.13	0.1070 0.1430	09:15 09:06 09:06 09:00	10000 1910 3090 380	0,1250 0,1250 0,1240 0,1250	3 1 1 1	39999 50000 5000 6000	0.1170 0.1160 0.1140 0.1130	0.1260 0.1270 0.1280 0.1300	27750 15000 1000 3259	2 1 1 1
IMCOMPANY	38,5000	09:24	28	38.50	1.32 %	972	38.5000	38.8000	318	0	1	[+]
IMC	38.50 38.50	34.6500 42.3500	09:00 16:26 16:26 15:46	2 12 1 1	38,5000 38,0000 37,9500 37,4000	1 1 1 3	264 3 1 152	37.9500 37.4500 37.4000 37.2500	39.0000 39.2500 39.5000 39.7000	400 255 136 364	1 1 2 1
IMMOBILE	4,8800	09:28	250	4.91	-0.61 %	22	4.8800	4.9500	300	3	15	[+]
GKI	4.88 4.91	4.4200 5.4000	09:28 09:28 09:18 09:18	250 283 17 23	4,8800 4,8800 4,8800 4,9000	1 2 2 1	10 700 635 500	4.8600 4.8400 4.8300 4.8200	4.9600 4.9700 4.9900 5.0000	3066 993 350 3100	1 1 1 2
IMPERA	1,7000	17:03	490	0.00	0.00 %	4800	1.6000	1.6900	1060	0	0	[+]
IMP	0.00 0.00	1.5300 1.8700	17:00 16:21 16:21 15:10	10 1300 1000 1	1,7000 1,6200 1,6300 1,6200	1 1 1 2	812 432 444 550	1.5800 1.5600 1.5100 1.4200	1.7000 1.7800 1.8000 1.8500	4600 4377 21 1263	1 1 1 1
IMS	2,0150	09:29	290	2.01	2.28 %	10	1.9720	2.0150	997	11	22	[+]
IMS	1.95 2.03	1.8100 2.2100	09:29 09:24 09:18 09:11	10 85 12 1000	2,0100 2,0150 1,9700 1,9700	2 1 2 3	83 706 90 177	1.9700 1.9500 1.9440 1.9400	2.0200 2.0300 2.0400 2.0500	3040 1357 1618 4011	2 2 4 6
INC SA	1,7400	09:22	810	1.76	0.87 %	636	1.7000	1.7300	799	1	2	[+]
INC	1.70 1.76	1.5850 1.9350	09:19 09:00 16:14 15:39	364 1 144 6	1,7000 1,7600 1,7250 1,7250	2 2 1 1	5777 1910 100 1000	1.6750 1.6650 1.6550 1.6500	1.7350 1.7400 1.7600 1.7650	205 811 400 1225	1 2 1 1
INGBSK	392,2000	09:46	1	390.00	1.45 %	15	391.4000	392.2000	14	1	285	[+]
ING	390.00 393.80	351.0000 429.0000	09:46 09:45 09:45 09:45	2 5 13 7	392,2000 392,0000 392,0000 391,8000	1 1 1 2	10 10 20 125	391.0000 390.6000 390.4000 390.2000	392.8000 393.0000 393.4000 393.6000	14 20 168 104	1 1 3 1
INPRO	7,8000	09:17	287	7.60	2.63 %	3243	7.6000	7.7000	1800	1	6	[+]
INP	7.60 7.80	6.8500 8.3500	09:17 09:00 14:58 13:10	463 39 1718 987	7,8000 7,6000 7,6000 7,6000	3 6 2 1	131 1106 1073 380	7.5500 7.5000 7.4500 7.4000	7.8000 7.8500 7.9000 8.0000	1975 200 5659 312	3 1 1 1
INSTALKRK	37,6000	13:27	51	0.00	0.00 %	41	37.5000	37.9000	93	0	0	[+]
INK	0.00 0.00	33.9000 41.3000	12:53 12:22 12:22 12:22	2 4 53 43	37,9000 37,9000 37,8000 37,8000	2 2 2 2	207 121 121 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	1,8000	09:36	7	2.07	-7.22 %	400	1.8100	1.9400	270	1	3	[+]
ITB	1.80 2.07	1.6800 2.0500	09:36 09:00 09:00 09:00	270 21 199 51	1,8000 2,0700 2,0700 2,0700	2 1 3 1	1793 991 1821 1000	1.8000 1.7800 1.7000 1.6950	1.9500 2.0300 2.0700 2.0800	2999 550 1479 10700	1 1 2 2
INTERCARS	756,0000	09:44	4	761.00	-0.66 %	34	753.0000	760.0000	35	0	51	[+]
CAR	753.00 761.00	685.0000 837.0000	09:44 09:40 09:40 09:31	18 1 1 1	754,0000 753,0000 755,0000 756,0000	1 2 1 2	11 530 11 109	752.0000 751.0000 750.0000 749.0000	761.0000 762.0000 763.0000 764.0000	11 13 47 37	2 2 5 3
INTERSPPL	0,3925	09:00	1	0.39	0.00 %	5315	0.3840	0.3925	4140	0	0	[+]
IPO	0.39 0.39	0.3535 0.4315	16:39 13:16 13:16 13:16	7 147 6 36	0,3925 0,3925 0,3925 0,3925	1 2 1 1	2626 130 30 30	0.3835 0.3810 0.3805 0.3800	0.3930 0.3945 0.3950 0.3995	1353 3100 31 4001	1 1 1 1
INTROL	7,3800	16:16	2	0.00	0.00 %	18	7.2400	7.3800	163	0	0	[+]
INL	0.00 0.00	6.6600 8.1000	16:08 16:04 16:04 16:04	20 15 7 5	7,3800 7,3800 7,3400 7,3400	2 8 2 1	203 1394 400 200	7.2200 7.2000 7.1800 7.1600	7.4000 7.4200 7.4400 7.4600	124 300 139 150	1 2 1 1
IPOPEMA	6,9400	09:26	50	6.88	0.00 %	1436	6.8800	6.9400	106	0	2	[+]
IPE	6.88 6.94	6.2000 7.5600	09:22 09:21 09:16 09:16	50 50 33 17	6,9400 6,9400 6,9400 6,9400	1 1 2 2	918 1000 70 368	6.8600 6.8000 6.7400 6.7200	6.9800 7.0000 7.0800 7.1800	32251 24 4 2446	3 2 1 2
IZOLACJA	4,0000	09:03	2	4.00	0.00 %	3	3.7900	3.8000	400	0	0	[+]
IZO	4.00 4.00	3.6000 4.4000	09:03 09:03 09:03 09:01	2 2 2 2	4,0000 4,0000 4,0000 4,0000	1 1 1 1	3 3 316 2050	3.7700 3.7500 3.7300 3.7000	3.8600 3.8700 3.9900 4.0000	600 1960 3076 4988	1 1 1 1
IZOSTAL	3,1000	09:31	19	3.11	-1.27 %	3824	3.1000	3.1400	895	2	7	[+]
IZS	3.10 3.11	2.8000 3.4200	09:22 09:22 09:00 09:00	1844 156 44 51	3,1000 3,1100 3,1100 3,1100	2 4 3 3	3100 1020 1900 1275	3.0900 3.0800 3.0700 3.0600	3.1500 3.1600 3.1700 3.1800	1094 650 12220 200	2 2 3 1
JRHOLDING	4,7000	09:22	50	4.70	0.00 %	1065	4.7000	4.8400	1363	2	10	[+]
JRH	4.70 4.84	4.2300 5.1600	09:22 09:20 09:20 09:20	1 5 1 12	4,8400 4,8400 4,8400 4,7800	1 1 1 3	12 12 13 506	4.6800 4.6600 4.6300 4.6200	4.8800 4.9000 4.9600 4.9800	665 1360 650 60	1 2 1 1
JSW	27,5000	09:47	139	28.00	-2.07 %	285	27.5200	27.5800	378	85	2 380	[+]
JSW	27.50 28.24	25.2000 30.8000	09:47 09:47 09:47 09:47	28 300 133 167	27,5000 27,5100 27,5200 27,5200	2 1 2 2	189 285 395 385	27.5000 27.4900 27.4700 27.4600	27.5900 27.6000 27.6100 27.6200	200 2479 492 200	1 1 2 1
JWWINVEST	2,9900	09:04	50	2.92	0.67 %	177	2.9200	2.9900	50	0	0	[+]
JWW	2.92 2.99	2.6300 3.2100	09:00 13:24 13:24 13:23	43 150 100 50	2,9200 2,9700 2,9700 2,9700	1 2 1 3	200 375 100 2220	2.9100 2.9000 2.8900 2.8800	3.0000 3.0100 3.0200 3.0300	1338 2510 50 69	2 1 1 1
KCI	0,9160	09:46	498	0.94	0.00 %	2759	0.9160	0.9360	4178	1	0	[+]
KCI	0.92 0.94	0.8440 1.0250	09:33 15:11 10:38 09:21	10 3 6 2	0,9360 0,9160 0,9360 0,9120	1 1 1 1	4693 5000 1900 5000	0.9140 0.9040 0.8900 0.8880	0.9380 0.9400 0.9440 0.9480	5307 2988 1767 6700	1 1 1 2
KERNEL	19,8000	09:32	50	19.96	0.71 %	159	19.6200	19.8000	231	7	131	[+]
KER	19.62 19.96	17.9800 21.9500	09:14 09:14 09:14 09:14	11 20 2 13	19,6200 19,6200 19,6400 19,6400	1 2 2 2	20 120 1100 1050	19.6000 19.5800 19.5600 19.5400	19.8200 19.8400 19.9000 19.9200	48 87 1010 400	1 1 2 1
KETY	1 115,0000	09:47	1	1,110.00	1.27 %	27	1113.0000	1115.0000	8	1	1 382	[+]
KTY	1,104.00 1,119.00	999.0000 1221.0000	09:47 09:45 09:44 09:44	1 1 2 2	1 115,0000 1 115,0000 1 115,0000 1 115,0000	1 5 2 2	7 272 15 82	1111.0000 1110.0000 1109.0000 1108.0000	1116.0000 1117.0000 1119.0000 1120.0000	37 20 83 288	4 2 3 7
KGHM	366,7500	09:47	1	360.00	4.19 %	112	366.7500	366.8500	46	241	88 306	[+]
KGH	360.00 370.00	324.0000 396.0000	09:47 09:47 09:47 09:47	51 44 25 56	366,8000 366,9000 366,8500 366,8500	1 4 1 3	50 174 29 175	366.6500 366.6000 366.5500 366.5000	366.9000 366.9500 367.0000 367.0500	56 89 29 29	1 1 1 1
KGL	10,4000	09:00	2	10.40	0.00 %	105	10.1000	10.4000	190	0	0	[+]
KGL	10.40 10.40	9.4000 11.4000	13:44 12:55 12:49 12:07	1 30 1 1	10,4000 10,1000 10,1000 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	19,6500	09:42	12	20.00	0.00 %	149	19.6500	19.9000	510	0	1	[+]
KPL	19.65 20.00	18.0000 22.0000	09:42 09:42 09:01 17:02	3 33 2 95	19,6500 19,6500 20,0000 19,6500	3 1 4 3	885 52 277 1350	19.6000 19.5500 19.5000 19.4000	20.0000 20.1000 20.2000 20.3000	364 1065 544 586	3 3 3 2
KOGENERA	82,8000	09:46	3	83.00	1.35 %	26	82.5000	82.8000	97	0	14	[+]
KGN	82.00 83.00	74.7000 91.3000	09:46 09:35 09:24 09:22	3 10 11 1	82,8000 82,8000 82,8000 82,8000	2 2 2 1	49 121 68 89	82.3000 82.2000 82.1000 82.0000	82.9000 83.0000 83.1000 83.4000	100 923 60 100	1 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	5,9300	09:41	3	5.71	0.00 %	50	5.7400	5.9300	950	1	6	[+]
KOM	5.71 5.93	5.1400 6.2800	09:41 09:37 09:24 09:24	150 331 1 475	5,7400 5,7400 5,9300 5,8400	2 1 1 3	490 1000 367 484	5.7300 5.7200 5.7100 5.7000	5.9600 6.0000 6.0200 6.0400	18 1113 203 3	1 3 1 1
KPPD	18,9000	11:25	76	0.00	0.00 %	150	18.9000	19.5000	814	0	0	[+]
KPD	0.00 0.00	17.1000 20.6000	09:37 09:08 09:00 09:58	2 446 1 39	18,9000 18,9000 18,9000 18,6000	2 1 1 1	377 410 500 55	18.7000 18.6000 18.5000 18.3000	20.6000 21.4000 22.0000 26.4000	234 69 210 38	1 1 2 1
KRAKCHEM	0,3210	09:29	10	0.33	-2.73 %	4038	0.3210	0.3300	9565	1	0	[+]
KCH	0.32 0.33	0.2990 0.3650	09:16 09:10 17:01 17:01	435 500 4000 40000	0,3300 0,3320 0,3300 0,3300	2 2 3 2	190 3040 5240 20040	0.3200 0.3190 0.3180 0.3170	0.3310 0.3320 0.3340 0.3350	2360 2800 2731 15800	1 2 1 1
KRKA	1 088,0000	09:26	2	1,096.00	1.68 %	4	1072.0000	1088.0000	250	0	5	[+]
KRK	1,088.00 1,096.00	987.0000 1204.0000	09:00 09:00 16:49 16:46	1 2 2 1	1 096,0000 1 096,0000 1 070,0000 1 070,0000	2 1 1 2	251 60 1 4	1070.0000 1064.0000 1060.0000 1050.0000	1096.0000 1160.0000 1190.0000 1250.0000	3 6 5 4	2 2 1 2
KRUK	422,2000	09:48	1	422.00	0.14 %	3	422.1000	422.2000	27	11	4 646	[+]
KRU	418.40 423.50	379.8000 464.2000	09:47 09:47 09:47 09:47	1 5 1 2	421,9000 421,9000 422,2000 422,2000	2 1 2 2	29 22 30 27	421.8000 421.7000 421.6000 421.4000	422.3000 422.4000 422.5000 422.6000	55 20 19 19	2 1 1 1
KRVITAMIN	12,8500	17:01	1	0.00	0.00 %	9	12.0500	12.8500	308	0	0	[+]
KVT	0.00 0.00	11.6000 14.1000	17:01 17:01 14:49 14:45	8 8 2 13	12,8500 12,8500 11,7500 11,7500	1 1 1 1	8 237 222 177	11.8500 11.8000 11.7500 11.6500	12.9000 12.9500 13.0000 13.0500	507 572 838 3	2 3 4 1
KSGAGRO	3,8000	09:34	2	3.88	-2.06 %	225	3.7500	3.8000	8993	2	9	[+]
KSG	3.75 3.89	3.4950 4.2650	09:33 09:33 09:33 09:26	775 15 10 500	3,7500 3,7600 3,7950 3,8000	1 1 3 1	3 3 672 5	3.7200 3.7150 3.7100 3.7050	3.8400 3.8800 3.8900 3.8950	10 5 3 500	1 1 1 1
LARQ	2,0000	09:03	1000	2.00	0.00 %	595	2.0100	2.0200	1000	1	2	[+]
LRQ	2.00 2.00	1.8000 2.2000	09:00 09:00 13:21 10:04	1 140 1000 1000	2,0000 2,0000 2,0000 2,0000	3 1 1 1	6446 1050 333 345	2.0000 1.9600 1.9100 1.8600	2.0500 2.0800 2.1000 2.1400	1700 1243 4562 1200	2 2 2 1
LENA	2,2800	09:33	139	2.26	0.88 %	5	2.2500	2.2900	300	4	8	[+]
LEN	2.26 2.28	2.0400 2.4800	09:33 09:33 09:33 09:33	300 200 1900 71	2,2800 2,2700 2,2600 2,2600	3 4 9 1	726 5411 6236 20	2.2400 2.2300 2.2200 2.2100	2.3000 2.3100 2.3200 2.3300	4561 200 435 604	2 1 1 1
LENTEX	7,2600	16:49	1	0.00	0.00 %	150	7.0000	7.2400	1593	0	0	[+]
LTX	0.00 0.00	6.5400 7.9800	16:49 09:00 15:00 15:00	279 200 1 2	7,0600 7,0000 7,1400 7,0400	3 1 1 1	104 100 200 265	6.9400 6.9200 6.9000 6.8800	7.2600 7.2800 7.3200 7.3400	1885 40 750 649	3 1 1 1
LESS	0,2390	09:03	2	0.24	0.00 %	2140	0.2300	0.2390	26233	0	0	[+]
LES	0.24 0.24	0.2160 0.2620	09:03 09:03 09:03 09:01	2 2 2 2	0,2390 0,2390 0,2390 0,2390	1 1 1 1	450 10000 7670 5732	0.2270 0.2260 0.2250 0.2240	0.2400 0.2410 0.2420 0.2450	127439 49941 6300 19560	4 1 1 1
LIBET	1,2350	09:43	1	1.24	0.00 %	399	1.2350	1.3150	1344	3	3	[+]
LBT	1.24 1.24	1.1150 1.3550	09:42 09:00 16:28 14:03	2500 10 90 1	1,2350 1,2350 1,2350 1,3200	1 1 1 1	3921 9500 2 100	1.2250 1.2200 1.1750 1.1700	1.3200 1.3250 1.3400 1.3500	10099 430 240 500	2 1 1 1
LOKUM	23,3000	16:41	10	0.00	0.00 %	62	22.7000	23.4000	203	0	0	[+]
LKD	0.00 0.00	21.0000 25.6000	15:43 13:07 12:42 12:42	2 3 50 7	23,3000 22,8000 22,8000 22,8000	2 1 2 3	29 40 351 73	22.6000 22.5000 22.4000 22.0000	23.5000 23.9000 24.4000 24.5000	320 5 209 113	1 1 2 1
LPP	20 180,0000	09:47	1	20,240.00	0.00 %	7	20180.0000	20200.0000	7	0	4 426	[+]
LPP	20,180.00 20,480.00	18220.0000 22260.0000	09:46 09:46 09:46 09:44	1 1 1 1	20 200,0000 20 200,0000 20 200,0000 20 240,0000	4 3 5 10	10 13 42 36	20120.0000 20100.0000 20080.0000 20060.0000	20240.0000 20260.0000 20280.0000 20300.0000	8 9 5 13	2 3 1 5
LSISOFT	44,0000	09:00	9	44.00	-4.35 %	130	44.5000	46.0000	170	0	0	[+]
LSI	44.00 44.00	39.6000 48.4000	17:00 15:56 15:37 15:35	45 5 13 20	46,0000 46,0000 44,0000 44,0000	2 1 1 1	175 13 11 2	44.0000 43.0000 42.8000 42.7000	47.5000 49.7000 49.9000 52.2000	671 2 103 147	1 1 2 1
LUBAWA	8,7150	09:47	24	8.75	0.06 %	399	8.7150	8.7450	128	33	288	[+]
LBW	8.71 8.81	7.8750 9.6250	09:46 09:46 09:46 09:43	236 81 50 2	8,7450 8,7450 8,7400 8,7350	2 1 7 2	510 11 1800 55	8.7100 8.7050 8.7000 8.6950	8.7500 8.7550 8.7600 8.7650	210 261 800 466	3 1 1 2
MABION	7,7200	09:38	280	7.73	-0.13 %	940	7.6800	7.7500	130	1	6	[+]
MAB	7.72 7.78	6.9600 8.5000	09:38 09:38 09:35 09:29	220 28 1 70	7,7200 7,7200 7,7200 7,7200	1 3 2 2	200 1879 232 270	7.6300 7.6200 7.6000 7.5800	7.7800 7.7900 7.8200 7.8300	486 1114 1700 50	2 2 1 1
MAKARONPL	21,4500	09:23	12	21.45	0.00 %	234	21.3000	21.4500	101	0	4	[+]
MAK	21.30 21.45	19.3200 23.5500	09:23 09:22 09:16 09:08	13 25 1 2	21,4500 21,3000 21,4500 21,3000	2 6 4 5	302 270 183 166	21.2500 21.2000 21.1500 21.1000	21.5000 21.5500 21.6000 21.6500	246 50 382 111	4 2 6 4
MANGATA	71,0000	09:38	50	72.00	-0.28 %	70	71.0000	72.0000	74	0	6	[+]
MGT	71.00 72.00	64.8000 79.2000	09:00 09:00 09:00 09:00	1 1 4 30	72,0000 72,0000 72,0000 72,0000	1 1 2 1	17 10 130 90	70.4000 70.2000 70.0000 69.4000	72.2000 72.4000 72.8000 73.0000	310 55 37 16	1 2 1 1
MARVIPOL	11,1500	09:32	10	11.15	0.00 %	196	11.0500	11.1000	6	9	98	[+]
MVP	11.00 11.15	10.0500 12.2500	09:31 09:28 09:28 09:27	49 75 25 1344	11,1500 11,1500 11,1500 11,0000	1 1 5 2	656 200 313 295	11.0000 10.9500 10.9000 10.8500	11.1500 11.2000 11.2500 11.3000	1019 10022 5551 4883	3 5 7 6
MAXCOM	6,4600	14:51	1	0.00	0.00 %	15	6.2400	6.4200	1600	0	0	[+]
MXC	0.00 0.00	5.8200 7.1000	14:35 14:35 14:35 14:35	65 4 2 2	6,2400 6,2400 6,2600 6,2600	3 1 1 4	219 300 1700 384	6.2200 6.2000 6.1600 6.1200	6.4400 6.4600 6.4800 6.5400	240 3 648 5	1 1 1 1
MBANK	1 183,5000	09:47	8	1,170.00	1.20 %	12	1182.5000	1184.0000	11	1	873	[+]
MBK	1,170.00 1,186.00	1053.0000 1287.0000	09:47 09:45 09:45 09:45	5 1 4 6	1 183,5000 1 183,5000 1 184,0000 1 184,0000	4 2 2 2	23 23 17 15	1182.0000 1181.5000 1181.0000 1180.5000	1184.5000 1185.0000 1185.5000 1186.0000	17 19 16 22	2 3 2 4
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	09:26	1000	27.90	0.00 %	1	27.8000	27.9000	22	1	39	[+]
MCI	27.90 28.00	25.2000 30.6000	09:12 09:09 09:00 15:41	378 1 1 45	27,9000 28,0000 27,9000 27,9000	2 1 1 3	180 200 200 837	27.7000 27.6000 27.5000 27.4000	28.0000 28.1000 28.2000 28.4000	399 539 299 482	1 1 1 2
MDIENERGIA	0,9800	09:43	6	0.96	1.03 %	1000	0.9700	0.9800	7694	0	0	[+]
MDI	0.96 0.99	0.8640 1.0550	09:19 09:19 09:00 16:02	2 40 1 1	0,9900 0,9800 0,9600 0,9700	1 1 2 1	2 21 96 40	0.9680 0.9620 0.9600 0.9560	0.9900 1.0000 1.0100 1.0200	2518 8554 100 110	2 2 4 2
MEDICALG	31,5500	09:47	3	29.55	8.42 %	3	31.3000	31.5500	138	77	2 380	[+]
MDG	29.55 31.95	26.6000 32.5000	09:47 09:47 09:47 09:47	99 2 30 2	31,5000 31,3000 31,1500 31,3000	1 2 1 1	50 300 70 2	31.2500 31.2000 31.1500 31.1000	31.6000 31.6500 31.7000 31.8000	260 250 4670 16	3 2 4 2
MEDINICE	73,0000	09:44	47	72.60	2.10 %	83	73.0000	73.3000	11	1	58	[+]
ICE	71.90 73.30	65.4000 79.8000	09:44 09:44 09:44 09:44	66 29 8 2	73,3000 73,3000 73,3000 73,2000	2 4 1 2	85 405 1 427	72.6000 72.5000 72.4000 72.3000	73.5000 73.6000 73.7000 74.0000	103 46 4 300	2 2 1 3
MENNICA	43,5000	09:19	5	42.90	2.59 %	5	43.3000	43.6000	75	1	32	[+]
MNC	42.50 43.70	38.7000 47.1000	09:18 09:18 09:18 09:17	128 153 60 222	43,7000 43,7000 43,6000 43,3000	1 2 1 2	30 300 584 4	43.2000 43.1000 43.0000 42.7000	43.7000 43.8000 43.9000 44.0000	30 155 200 32	1 1 1 2
MERCATOR	57,3000	09:42	200	58.10	-1.55 %	75	57.4000	57.6000	71	5	315	[+]
MRC	57.00 58.40	52.3000 63.9000	09:37 09:36 09:34 09:33	3 20 50 30	57,3000 57,3000 57,3000 57,3000	2 4 4 6	211 123 271 198	57.3000 57.2000 57.1000 57.0000	57.7000 57.8000 57.9000 58.0000	41 81 289 40	1 2 4 1
MERCOR	15,0000	09:42	5	15.40	-0.99 %	296	15.0000	15.2000	8	0	5	[+]
MCR	15.00 15.40	13.9000 16.9000	09:42 09:41 09:41 09:36	25 31 69 55	15,0500 15,2000 15,1000 15,1000	1 2 1 2	1 3 1 101	14.9500 14.9000 14.8500 14.8000	15.4000 15.4500 15.5000 15.6000	245 769 3 112	2 2 2 1
MEXPOLSKA	3,8500	09:18	3	3.85	0.00 %	350	3.7500	3.8500	237	0	2	[+]
MEX	3.73 3.85	3.4700 4.2300	09:02 09:02 09:01 17:00	300 100 2 2	3,7300 3,7400 3,8500 3,8500	1 3 1 2	2850 400 8390 65	3.7400 3.7300 3.7100 3.7000	3.8700 3.8800 3.8900 3.9000	300 2700 614 775	1 1 2 2
MFO	31,2000	09:46	120	31.10	-4.00 %	359	30.6000	31.2000	271	4	130	[+]
MFO	31.00 31.80	28.0000 34.2000	09:38 09:38 09:38 09:38	9 21 54 106	31,2000 31,2000 31,2000 31,0000	1 3 2 2	1 424 160 93	30.3000 30.2000 30.1000 30.0000	31.4000 31.6000 31.8000 32.2000	20 317 155 200	1 1 1 1
MILKILAND	1,7900	09:04	88	1.78	2.29 %	12	1.7260	1.7780	600	1	2	[+]
MLK	1.78 1.79	1.6020 1.9580	09:04 09:04 17:01 17:00	900 12 444 2000	1,7860 1,7800 1,7500 1,7500	2 2 2 1	2000 1060 7000 50	1.7240 1.7220 1.7200 1.7120	1.7800 1.7860 1.7900 1.8000	4822 555 422 4000	1 1 1 2
MILLENNIUM	18,0950	09:47	353	17.93	1.03 %	835	18.0900	18.1150	1623	28	502	[+]
MIL	17.93 18.24	16.1350 19.7150	09:47 09:47 09:47 09:46	315 139 455 10	18,0950 18,1000 18,1000 18,1250	2 1 2 1	781 446 571 50	18.0750 18.0700 18.0600 18.0500	18.1200 18.1250 18.1350 18.1450	428 561 1244 1322	2 3 2 3
MIRACULUM	0,6000	09:34	650	0.60	-3.23 %	20	0.5980	0.6180	1000	1	0	[+]
MIR	0.60 0.60	0.5400 0.6600	17:00 14:38 14:31 14:29	40 54 2500 2500	0,6200 0,6000 0,6000 0,6000	1 2 1 1	3800 2390 9000 2000	0.5960 0.5920 0.5900 0.5780	0.6200 0.6280 0.6300 0.6360	2060 9023 11000 3092	1 2 2 1
MIRBUD	10,6400	09:47	200	10.69	0.19 %	169	10.6100	10.6400	2990	15	161	[+]
MRB	10.56 10.86	9.6250 11.7500	09:47 09:46 09:45 09:45	46 200 10 1	10,6400 10,6400 10,6500 10,6500	3 1 3 7	122 1 91 212	10.6000 10.5900 10.5800 10.5700	10.6500 10.6600 10.6700 10.6800	721 53 93 56	2 1 1 1
MLPGROUP	102,5000	09:00	3	102.50	0.00 %	10	100.5000	102.5000	3	0	0	[+]
MLG	102.50 102.50	92.4000 112.5000	16:49 16:44 16:41 16:41	13 5 3 10	102,5000 100,5000 101,0000 101,0000	2 2 1 1	110 38 76 10	100.0000 99.4000 99.2000 99.0000	103.0000 104.0000 105.0000 107.0000	183 73 126 63	2 1 1 2
MLSYSTEM	15,3000	09:44	200	15.20	-0.91 %	621	15.3000	15.4400	124	1	9	[+]
MLS	15.20 15.44	13.6800 16.7200	09:36 09:04 09:04 09:00	121 241 9 1	15,3000 15,2000 15,2000 15,4400	2 1 4 4	532 20 465 1360	15.2000 15.1800 15.1200 15.1000	15.4600 15.5000 15.5200 15.5400	253 137 120 250	2 3 1 1
MOBRUK	356,5000	09:47	2	350.00	1.86 %	31	354.5000	356.5000	156	1	324	[+]
MBR	349.00 356.50	315.0000 385.0000	09:46 09:45 09:45 09:45	17 1 5 19	356,5000 356,0000 356,0000 356,5000	2 3 2 5	31 65 70 163	353.5000 353.0000 352.5000 352.0000	357.0000 357.5000 358.0000 358.5000	1 1 7 1	1 1 2 1
MODIVO	72,2600	09:48	59	73.00	-1.26 %	149	72.2600	72.2800	467	78	5 704	[+]
MDV	72.10 73.54	65.7000 80.3000	09:48 09:48 09:48 09:48	40 57 29 63	72,2600 72,2600 72,2600 72,2600	2 1 2 2	323 19 131 292	72.2400 72.2200 72.2000 72.1800	72.3000 72.3200 72.3400 72.3600	532 177 174 148	5 3 3 3
MOJ	1,6000	15:09	4800	0.00	0.00 %	4800	1.6000	1.6900	2766	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	15:09 11:10 11:05 10:57	966 490 2000 487	1,6000 1,6000 1,6000 1,6400	1 2 1 1	388 1404 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	5090 3400 1100 5500	2 2 1 1
MOL	48,6200	09:47	31	47.22	3.01 %	1020	48.6200	49.0800	1000	1	35	[+]
MOL	47.22 48.76	42.5000 51.9000	09:45 09:45 09:36 09:22	23 21 40 61	48,7000 48,7000 48,6200 48,7000	1 1 2 1	205 1000 45 1	48.6000 48.4800 47.2000 47.1800	49.3200 49.5000 49.6000 49.7000	1000 30 100 300	1 1 1 1
MOLECURE	5,3200	09:47	24	5.40	-1.48 %	78	5.2100	5.3200	20	6	32	[+]
MOC	5.20 5.48	4.8600 5.9400	09:47 09:45 09:41 09:41	31 68 15 71	5,3200 5,3200 5,2000 5,2000	3 2 1 1	425 162 100 390	5.2000 5.1900 5.1800 5.1700	5.3300 5.3400 5.3600 5.3800	211 900 1300 125	2 1 2 1
MONNARI	5,9200	09:46	1000	5.94	-2.95 %	100	5.9000	6.0000	1141	2	10	[+]
MON	5.92 6.14	5.3600 6.5200	09:46 09:46 09:27 09:18	50 50 300 300	5,9200 5,9400 6,0000 6,0000	2 1 2 1	955 145 654 234	5.8800 5.8600 5.8400 5.8200	6.1400 6.1600 6.1800 6.2000	1976 2230 1923 1550	3 4 2 2
MOSTALPLC	13,1000	09:45	1	13.15	-0.38 %	27	12.8000	13.1000	110	0	1	[+]
MSP	12.80 13.15	11.8500 14.4500	09:45 09:06 09:06 09:00	2 74 1 2	13,0500 12,8000 12,8500 13,1500	3 1 1 1	609 165 94 50	12.7500 12.7000 12.6000 12.5500	13.1500 13.2000 13.3500 13.4000	229 277 575 86	2 2 1 1
MOSTALWAR	4,4700	09:37	156	4.42	0.22 %	25	4.4500	4.5300	105	4	16	[+]
MSW	4.41 4.47	3.9800 4.8600	09:37 09:33 09:33 09:33	1 49 23 240	4,4700 4,4100 4,4200 4,4200	3 3 1 2	283 84 30 4	4.4100 4.4000 4.3900 4.3600	4.5400 4.5700 4.5900 4.6000	1974 443 30 3	2 2 1 1
MOSTALZAB	6,4800	09:42	8	6.51	0.15 %	92	6.4800	6.5400	1966	0	1	[+]
MSZ	6.48 6.54	5.8600 7.1600	09:41 09:39 09:28 09:22	100 42 1 58	6,4900 6,5000 6,5400 6,5000	4 5 4 4	1789 1969 1871 555	6.4700 6.4600 6.4500 6.4400	6.5500 6.5600 6.5800 6.5900	20 647 376 2236	1 2 1 3
MOVIEGAMES	8,0400	09:22	10	7.94	4.69 %	59	7.7600	8.0400	38	0	0	[+]
MOV	7.94 8.04	7.1500 8.7300	09:00 09:00 09:00 17:00	1 1 1 13	8,0400 7,9400 7,9400 7,6800	2 1 1 1	16 50 500 165	7.7500 7.7100 7.7000 7.6900	8.0600 8.0800 8.1000 8.1100	50 60 1028 48	1 1 2 1
MURAPOL	41,0000	09:45	4	41.00	-0.12 %	2	41.0000	41.0500	41	0	17	[+]
MUR	41.00 41.30	36.9000 45.1000	09:31 09:29 09:29 09:29	3 1 2 2	41,0500 41,0500 41,0000 41,0000	2 1 2 1	62 2 94 5	40.9500 40.9000 40.8500 40.8000	41.2000 41.3000 41.3500 41.5500	279 1042 185 170	1 2 1 2
MUZA	9,0500	15:59	20	0.00	0.00 %	80	8.8000	9.0500	475	0	0	[+]
MZA	0.00 0.00	8.1500 9.9500	15:59 13:38 09:20 15:50	180 200 200 348	8,9500 8,9000 8,9000 8,8500	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	3,0800	17:00	26	0.00	0.00 %	360	2.9200	3.0800	113	0	0	[+]
MWT	0.00 0.00	2.7800 3.3800	09:00 09:00 12:41 11:29	320 129 6 1	3,0600 3,0600 3,0800 3,0800	1 2 2 1	995 1028 1025 1000	2.9000 2.8800 2.8000 2.7400	3.1000 3.3000 3.3800 3.4600	400 1000 1020 4823	1 1 2 1
NANOGROUP	2,4500	09:32	180	2.47	1.66 %	6180	2.4100	2.4500	2320	6	15	[+]
NNG	2.41 2.47	2.2250 2.7150	09:27 09:27 09:06 09:03	287 2500 3141 7	2,4100 2,4100 2,4300 2,4700	1 2 1 5	1000 700 535 14329	2.4050 2.4000 2.3950 2.3900	2.4700 2.4750 2.4800 2.4850	2093 5 8203 3388	2 1 3 3
NEPTIS	14,6000	09:03	95	14.70	0.00 %	150	14.6000	15.1000	604	0	2	[+]
YAN	14.60 14.70	13.3000 16.1000	09:03 09:00 09:00 15:32	15 5 1 1	14,7000 14,7000 14,7000 14,6000	5 2 1 2	799 6 1 3	14.5000 14.4000 14.3000 14.2000	15.2000 15.3000 15.4000 15.5000	699 405 470 1074	2 3 1 4
NEUCA	701,0000	09:46	3	700.00	0.29 %	1	700.0000	701.0000	1	0	38	[+]
NEU	697.00 703.00	630.0000 770.0000	09:36 09:33 09:33 09:33	1 7 1 1	698,0000 698,0000 697,0000 700,0000	1 1 1 3	1 25 10 22	699.0000 698.0000 697.0000 696.0000	704.0000 705.0000 706.0000 707.0000	1 22 2 14	1 2 1 2
NEWAG	105,0000	09:44	10	105.40	-0.19 %	470	105.0000	106.0000	317	2	166	[+]
NWG	105.00 106.40	94.9000 115.8000	09:43 09:41 09:40 09:40	25 10 5 28	105,4000 105,2000 105,4000 105,4000	6 2 8 3	1140 501 66 132	104.8000 104.6000 104.4000 104.2000	106.4000 106.6000 106.8000 107.0000	15 40 127 803	2 1 1 6
NEXITY	1,1100	09:32	100	1.18	-5.93 %	100	1.1100	1.1800	200	9	10	[+]
NXG	1.11 1.21	1.0700 1.2900	09:32 09:32 09:29 09:29	100 100 4562 1552	1,1200 1,1300 1,1500 1,1900	2 1 1 1	2568 150 200 200	1.0900 1.0700 1.0600 1.0500	1.1900 1.2000 1.2100 1.2200	6753 200 5000 743	3 1 1 2
NOCTILUCA	101,6000	09:36	10	101.00	0.79 %	159	101.4000	101.6000	190	0	19	[+]
NCL	100.00 101.60	90.9000 111.0000	09:34 09:31 09:31 09:31	10 9 20 1	101,4000 101,2000 101,0000 101,0000	1 4 3 2	107 182 24 40	100.2000 100.0000 99.8000 99.6000	101.8000 102.0000 102.8000 103.0000	5 143 10 48	1 3 1 3
NOVAVISGR	0,6710	09:37	1259	0.67	-0.30 %	12097	0.6700	0.6730	27040	9	6	[+]
NVG	0.67 0.67	0.6060 0.7400	09:23 09:11 09:07 09:07	148 60 1241 5544	0,6730 0,6730 0,6710 0,6710	1 1 1 4	70 16 70 1480	0.6670 0.6650 0.6610 0.6600	0.6770 0.6780 0.6790 0.6800	15 16 17 75056	1 1 1 2
NOVITA	99,6000	11:58	10	0.00	0.00 %	5	99.6000	101.0000	10	0	0	[+]
NVT	0.00 0.00	89.8000 109.5000	11:58 11:58 11:58 11:56	6 3 1 5	99,8000 99,8000 99,8000 100,0000	1 1 1 1	10 10 4 24	99.4000 99.0000 98.6000 98.4000	101.5000 102.0000 102.5000 104.0000	5 136 5 5	1 2 1 1
NTCAPITAL	0,5900	14:13	28	0.00	0.00 %	100	0.5700	0.5900	472	0	0	[+]
NTC	0.00 0.00	0.5320 0.6480	14:02 14:02 14:02 14:02	2828 500 500 500	0,5700 0,5720 0,5740 0,5760	1 1 4 1	500 500 17252 500	0.5640 0.5620 0.5600 0.5580	0.5920 0.5940 0.5960 0.6100	500 500 500 12380	1 1 1 1
NTTSYSTEM	11,2500	09:44	94	11.30	-3.02 %	200	11.3000	11.6500	745	0	6	[+]
NTT	11.25 11.65	10.2000 12.4000	09:44 09:38 09:38 09:38	7 8 4 288	11,3000 11,6500 11,6000 11,6000	1 4 4 3	1906 329 2087 601	11.2500 11.2000 11.1500 11.1000	11.7000 11.7500 11.8500 11.9000	1316 925 100 1500	3 4 1 2
ODLEWNIE	20,2000	09:47	20	20.10	0.50 %	218	20.0000	20.2000	53	2	34	[+]
ODL	19.80 20.30	18.1000 22.1000	09:47 09:43 09:43 09:42	5 53 247 5	20,1000 20,0000 20,0000 20,1000	1 1 1 3	198 500 140 909	19.9000 19.8500 19.8000 19.7500	20.3000 20.4000 20.5000 20.6000	741 203 1463 1972	3 2 4 7
ONDE	8,9900	09:45	72	9.04	-1.21 %	500	8.9500	8.9900	202	5	49	[+]
OND	8.95 9.04	8.1400 9.9400	09:37 09:37 09:36 09:28	82 29 54 30	8,9900 8,9500 8,9500 8,9900	1 4 1 2	200 1207 5 52	8.9400 8.9000 8.8900 8.8800	9.0000 9.0300 9.0400 9.0700	974 665 1005 184	2 1 2 1
ONEMORE	2,6500	09:47	1354	2.70	-1.12 %	5059	2.6400	2.6500	335	13	34	[+]
OML	2.65 2.70	2.4300 2.9700	09:47 09:43 09:43 09:43	2000 150 500 300	2,6500 2,6500 2,6500 2,6500	4 2 6 16	5400 3503 11541 13907	2.6300 2.6200 2.6100 2.6000	2.6800 2.6900 2.7000 2.7100	300 300 3731 300	1 1 3 1
ONESANO	0,6900	09:16	200	0.69	-0.86 %	1000	0.6720	0.6880	700	0	0	[+]
ONO	0.69 0.69	0.6220 0.7580	17:00 16:39 15:53 15:38	20 2 3200 4851	0,6960 0,6960 0,6700 0,6700	1 1 1 1	22949 1000 26 3031	0.6700 0.6640 0.6620 0.6600	0.6900 0.6960 0.6980 0.7000	3299 3039 963 5317	3 3 1 4
OPONEOPL	86,0000	09:47	160	85.20	0.12 %	552	86.0000	86.1000	47	1	47	[+]
OPN	85.20 86.20	76.7000 93.7000	09:47 09:37 09:35 09:31	27 1 6 1	86,0000 86,0000 86,0000 86,0000	1 1 2 2	10 41 21 43	85.4000 85.3000 85.2000 85.1000	86.2000 86.3000 86.4000 86.6000	135 9 6 17	4 1 1 1
OPTEAM	9,2000	09:47	90	9.25	3.95 %	361	9.0000	9.2000	160	25	233	[+]
OPM	8.90 9.60	8.3500 10.1000	09:45 09:43 09:42 09:42	22 223 887 55	9,3500 9,2000 9,2000 9,2500	2 2 2 2	205 362 66 185	8.9500 8.9000 8.8500 8.8000	9.3000 9.3500 9.4000 9.4500	250 1053 1046 1463	1 3 3 3
ORANGEPL	15,2150	09:47	34	15.17	1.10 %	840	15.2000	15.2150	1449	40	604	[+]
OPL	15.09 15.26	13.6550 16.6850	09:43 09:43 09:42 09:42	4 54 88 321	15,2000 15,2000 15,2000 15,2000	1 2 2 2	19 558 545 348	15.1950 15.1850 15.1800 15.1750	15.2300 15.2350 15.2400 15.2450	1985 553 527 724	3 1 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	12,9000	09:34	200	12.92	-2.86 %	106	12.8800	12.9000	343	1	15	[+]
OTS	12.90 12.92	11.6400 14.2000	09:34 09:23 09:12 09:12	457 43 200 84	12,9000 12,9000 12,9000 12,9000	1 2 2 1	107 315 1100 120	12.8400 12.8200 12.8000 12.6800	13.0800 13.2800 13.3000 13.3400	226 61 703 2	1 1 1 1
OTMUCHOW	5,6400	09:00	3	5.54	1.81 %	400	5.5200	5.6400	4997	0	0	[+]
OTM	5.54 5.64	4.9900 6.0800	09:00 09:00 11:05 10:29	7 1 38 1	5,5400 5,5400 5,5400 5,5400	2 1 2 2	700 500 29 110	5.5000 5.4800 5.4600 5.4200	5.6600 5.8600 5.9000 5.9400	1326 407 669 400	1 1 2 1
PANOVA	16,0000	09:17	744	16.50	-3.03 %	472	15.9500	16.2000	222	2	25	[+]
NVA	16.00 16.50	14.8500 18.1500	09:16 09:16 09:16 09:16	200 200 10 200	16,0000 16,0500 16,1000 16,1500	1 1 1 1	200 300 110 500	15.8000 15.6500 15.6000 15.5500	16.3000 16.4000 16.5000 16.5500	222 744 51 58	1 1 1 1
PASSUS	120,0000	09:42	9	119.80	0.17 %	4	118.8000	119.6000	55	1	144	[+]
PAS	118.00 120.40	108.0000 131.6000	09:42 09:41 09:40 09:40	1 10 10 1	120,0000 120,0000 120,0000 120,0000	2 2 2 3	12 22 33 55	118.6000 118.4000 118.2000 118.0000	119.8000 120.0000 120.2000 120.4000	8 83 43 30	1 1 1 1
PATENTUS	2,8900	17:00	500	0.00	0.00 %	24	2.8600	2.9100	403	0	0	[+]
PAT	0.00 0.00	2.6100 3.1700	13:41 13:41 13:02 12:37	5 180 275 149	2,9100 2,8800 2,8800 2,8800	1 1 2 2	500 400 948 700	2.8500 2.8400 2.8300 2.8200	2.9200 2.9500 2.9600 2.9700	1264 1700 1450 2118	2 2 2 3
PCCEXOL	1,9800	09:47	283	2.01	-1.49 %	717	1.9800	2.0000	24	6	12	[+]
PCX	1.98 2.01	1.8100 2.2100	09:42 09:41 09:40 09:31	7 18 51 381	2,0000 2,0000 2,0000 1,9750	3 6 4 5	1527 4717 1740 3290	1.9750 1.9700 1.9650 1.9600	2.0100 2.0200 2.0300 2.0400	4684 5653 5731 10285	4 5 7 7
PCCROKITA	68,0000	09:00	1	68.00	-0.58 %	10	67.9000	68.0000	195	0	0	[+]
PCR	68.00 68.00	61.2000 74.8000	17:00 17:00 17:00 16:37	6 2 2 47	68,4000 68,4000 68,4000 68,0000	3 1 2 2	70 10 90 31	67.8000 67.6000 67.5000 67.4000	68.4000 68.5000 68.7000 68.8000	71 94 45 50	3 5 2 1
PCFGROUP	3,6350	09:45	333	3.60	0.69 %	1000	3.6100	3.6400	1110	0	1	[+]
PCF	3.60 3.64	3.2400 3.9600	09:00 09:00 17:00 17:00	15 35 300 631	3,6000 3,6000 3,6100 3,6100	1 1 2 1	1785 331 867 7	3.6000 3.5750 3.5700 3.5650	3.6500 3.6700 3.6800 3.6850	2 411 500 685	1 1 1 1
PEKABEX	8,4300	09:47	5	8.85	-4.75 %	160	8.4100	8.7500	757	18	160	[+]
PBX	8.43 8.89	7.9700 9.7300	09:47 09:47 09:47 09:47	5 2 2 1	8,4400 8,4600 8,4600 8,4600	1 1 1 1	2 161 5 170	8.4000 8.3500 8.3300 8.3000	8.7900 8.8300 8.8400 8.8600	225 428 445 2	1 1 1 1
PEKAO	232,9000	09:47	7	232.00	1.22 %	180	232.8000	232.9000	170	37	8 502	[+]
PEO	231.30 234.00	208.8000 255.2000	09:47 09:47 09:47 09:47	13 10 20 172	232,9000 232,9000 232,9000 232,8000	4 4 4 6	310 306 317 249	232.7000 232.6000 232.5000 232.4000	233.0000 233.1000 233.2000 233.3000	618 204 129 126	11 3 1 3
PEPCO	30,6500	09:46	71	30.59	0.23 %	35	30.6000	30.6200	71	38	1 177	[+]
PCO	30.58 30.83	27.5400 33.6400	09:46 09:46 09:46 09:46	200 200 71 100	30,6500 30,6400 30,6300 30,6300	1 2 2 3	630 310 150 1359	30.5800 30.5700 30.5500 30.5300	30.6300 30.6400 30.6500 30.6600	159 190 818 997	2 2 3 2
PEPEES	0,8680	09:10	2	0.87	-0.23 %	58	0.8400	0.8680	1998	0	0	[+]
PPS	0.87 0.87	0.7820 0.9540	09:02 09:01 14:48 09:00	2 2 2000 2	0,8700 0,8700 0,8680 0,8700	1 1 1 2	1552 2 65 11037	0.8380 0.8340 0.8320 0.8300	0.8700 0.8800 0.8900 0.9000	3494 8523 100 30	1 1 1 1
PGE	10,7800	09:46	146	10.78	0.79 %	1239	10.7700	10.7850	1229	187	2 020	[+]
PGE	10.72 10.87	9.6980 11.8500	09:46 09:46 09:46 09:46	2000 555 448 371	10,7800 10,7850 10,7900 10,7900	3 1 2 2	1727 200 1344 1210	10.7650 10.7600 10.7550 10.7500	10.7900 10.7950 10.8000 10.8050	4545 1378 3104 2444	4 2 5 2
PGFGROUP	0,6210	09:37	3	0.65	-4.31 %	1597	0.6210	0.6470	500	12	8	[+]
PGV	0.62 0.65	0.5840 0.7120	09:34 09:34 09:34 09:34	75 200 652 500	0,6200 0,6300 0,6300 0,6310	1 3 1 1	6599 4180 12600 10000	0.6200 0.6100 0.6080 0.6070	0.6480 0.6490 0.6500 0.6560	10101 1 852 10200	4 1 1 1
PHARMENA	3,2800	09:42	10	3.35	-4.09 %	408	3.2800	3.4000	178	0	0	[+]
PHR	3.28 3.41	3.0200 3.6800	09:11 09:00 14:09 14:08	7 5 87 220	3,4100 3,3500 3,4200 3,3500	1 1 1 2	200 104 1000 8	3.2400 3.2300 3.2200 3.2000	3.4100 3.4400 3.4500 3.4800	178 91 2000 158	1 1 1 1
PHN	9,4000	09:29	105	9.54	-1.67 %	1220	9.4000	9.5000	157	1	14	[+]
PHN	9.40 9.54	8.6000 10.4500	09:29 09:29 09:29 09:29	500 50 10 159	9,4000 9,4200 9,4200 9,4400	4 2 1 3	655 409 109 770	9.3800 9.3600 9.3400 9.3200	9.5400 9.5600 9.5800 9.6000	463 500 490 1203	2 1 2 1
PHOTON	1,1700	09:42	1	1.18	-0.43 %	1	1.1300	1.1700	9	5	6	[+]
PEN	1.12 1.19	1.0600 1.2900	09:33 09:31 09:31 09:24	40 50 10 50	1,1250 1,1250 1,1300 1,1250	1 1 2 1	810 837 510 1332	1.1250 1.1150 1.1100 1.1050	1.1750 1.1800 1.1850 1.1900	9 1 1 884	9 1 1 1
PKNORLEN	144,0600	09:47	1	144.00	0.47 %	180	144.0600	144.1200	235	142	20 505	[+]
PKN	143.50 145.14	129.6000 158.4000	09:47 09:47 09:47 09:47	1 1 3 1	144,1200 144,1200 144,1200 144,1400	1 5 1 1	91 501 168 73	144.0400 144.0000 143.9800 143.9600	144.1400 144.1600 144.1800 144.2000	148 107 71 532	1 2 1 3
PKOBP	95,9400	09:47	2	95.99	0.97 %	157	95.9100	95.9400	299	203	19 450	[+]
PKO	95.38 96.25	86.4000 105.5800	09:47 09:47 09:47 09:47	114 182 114 290	95,9500 95,9500 95,9600 95,9700	1 1 1 2	84 166 48 132	95.8800 95.8700 95.8600 95.8500	95.9500 95.9600 95.9700 95.9800	745 287 388 733	4 2 2 4
PKPCARGO	15,0100	09:44	7	15.05	-0.60 %	85	14.9300	15.0100	244	22	338	[+]
PKP	14.93 15.10	13.5500 16.5500	09:44 09:44 09:44 09:44	2 1 19 1	15,0100 15,0100 15,0100 14,9300	1 1 3 1	100 186 403 2000	14.9200 14.9100 14.9000 14.8600	15.0200 15.0400 15.0500 15.0600	359 38 214 641	2 2 2 3
PLAYWAY	237,5000	09:34	1	238.00	-0.42 %	20	238.0000	239.0000	16	0	25	[+]
PLW	237.00 240.00	214.5000 261.5000	09:33 09:33 09:21 09:14	1 1 2 4	237,5000 237,5000 239,0000 237,5000	5 3 6 9	57 25 99 78	237.5000 237.0000 236.5000 236.0000	239.5000 240.0000 240.5000 241.0000	7 161 25 74	1 3 1 1
PLAZACNTR	1,7400	09:00	124	1.74	0.58 %	500	1.6920	1.7380	3000	1	2	[+]
PLZ	1.74 1.74	1.5660 1.9140	09:00 17:00 17:00 17:00	1276 10 10 500	1,7400 1,7300 1,7300 1,7300	1 2 1 1	1111 862 1000 1111	1.6860 1.6840 1.6820 1.6740	1.7400 1.7500 1.7540 1.7600	5409 2500 2200 301	4 1 1 1
POINTGROUP	1,9900	09:02	5	1.99	0.00 %	357	1.9100	1.9900	3762	0	0	[+]
PGM	1.99 1.99	1.7950 2.1800	09:00 16:21 14:49 14:48	7 15 3750 3900	1,9900 1,9900 2,0000 2,0100	2 1 1 1	8048 2000 1000 5000	1.9000 1.8900 1.8600 1.6900	2.0000 2.0600 2.1000 2.2800	3799 52 853 586	1 2 1 1
POLENERGIA	49,9500	09:36	1	50.30	1.22 %	20	49.8000	49.9000	11	0	4	[+]
PEP	49.90 50.30	45.3000 55.3000	09:36 09:27 09:17 09:17	9 10 9 20	49,9000 49,9000 50,3000 50,3000	1 1 2 1	14 70 112 30	49.4500 49.4000 49.2500 49.2000	49.9500 50.3000 50.5000 50.6000	254 101 498 557	1 2 3 4
POLICE	7,6600	09:34	39	7.68	2.96 %	24	7.5400	7.6600	699	1	6	[+]
PCE	7.66 7.68	6.9200 8.4400	09:18 09:12 09:09 09:00	2 1 2 13	7,6800 7,6800 7,6800 7,6800	1 2 2 1	200 359 204 1000	7.5200 7.5000 7.4400 7.4200	7.6800 7.7000 7.7200 7.8000	1603 1955 168 1985	1 5 1 4
POLIMEXMS	7,9800	09:47	1000	8.10	-0.62 %	161	7.9650	7.9950	1310	223	1 800	[+]
PXM	7.98 8.20	7.2900 8.9100	09:47 09:47 09:47 09:47	211 266 27 493	7,9800 7,9950 7,9950 7,9950	3 9 3 1	702 1851 585 1646	7.9600 7.9500 7.9400 7.9350	8.0000 8.0050 8.0100 8.0150	2449 114 454 1014	5 1 1 2
POLTREG	17,5000	09:43	10	17.50	4.17 %	547	16.9500	17.5000	3828	1	22	[+]
PTG	16.90 17.70	15.7500 19.2500	09:42 09:36 09:36 09:36	12 30 60 5	17,5000 16,9000 16,9000 17,5000	1 1 2 1	235 31 147 6	16.9000 16.8500 16.8000 16.7500	17.6000 17.7000 17.7500 17.8000	1000 317 74 70	1 2 1 1
POLWAX	0,9900	09:21	1999	0.99	0.00 %	20	0.9700	0.9900	8001	2	2	[+]
PWX	0.99 0.99	0.8920 1.0850	09:00 17:00 16:40 16:40	1 577 675 5	0,9900 0,9900 0,9960 0,9940	6 1 1 5	8100 10 10461 11218	0.9600 0.9580 0.9560 0.9500	0.9960 0.9980 1.0000 1.0050	5154 58 1025 9951	2 2 2 1
PRAGMAINK	3,1800	16:03	320	0.00	0.00 %	2390	3.1600	3.3000	2285	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 1	200 500 100 200	3.1000 3.0800 3.0600 3.0400	3.3400 3.3600 3.3800 3.4000	57 20 70 90	1 1 2 2
PROCHEM	23,8000	09:27	316	23.90	-0.42 %	100	23.4000	24.4000	308	1	13	[+]
PRM	23.80 24.60	21.6000 26.2000	09:11 09:01 09:00 09:00	20 1 200 14	24,6000 24,6000 23,9000 23,9000	1 1 1 1	1 54 140 72	23.2000 22.3000 22.2000 22.0000	24.6000 24.7000 24.8000 25.0000	65 318 790 717	2 1 1 3
PROJPRZEM	17,9000	09:00	1	17.90	0.00 %	117	17.4000	17.8500	440	0	0	[+]
PJP	17.90 17.90	16.1500 19.6500	17:00 16:48 16:35 16:33	2 40 19 142	17,9000 17,9000 17,9000 17,8500	2 1 1 1	228 50 437 460	17.3000 17.2500 17.2000 17.1000	17.9000 18.0000 18.2500 18.4000	236 417 556 778	3 1 2 1
PROTEKTOR	1,2900	09:42	20	1.33	-2.12 %	3964	1.2860	1.2900	5405	5	6	[+]
PRT	1.29 1.33	1.1980 1.4620	09:38 09:38 09:38 09:38	567 300 2118 101	1,2900 1,2900 1,2940 1,3000	1 2 2 1	40 1073 1050 1001	1.2840 1.2820 1.2800 1.2780	1.3300 1.3360 1.3400 1.3440	3769 40 1900 3000	2 1 2 1
PTWP	131,5000	09:12	3	131.50	-0.38 %	14	132.5000	137.0000	3	0	1	[+]
PTW	131.50 131.50	118.5000 144.5000	09:00 09:00 10:57 10:57	2 2 1 1	131,5000 131,5000 132,0000 132,0000	1 5 1 1	2 127 5 18	132.0000 131.5000 129.0000 128.0000	137.5000 138.0000 139.5000 140.0000	84 251 97 37	1 1 1 2
PULAWY	45,8000	09:13	4	45.10	-0.43 %	1	45.3000	45.8000	8	0	0	[+]
ZAP	45.10 45.80	40.6000 49.6000	09:00 09:00 09:00 17:00	2 1 2 5	45,1000 45,1000 45,1000 46,0000	1 3 1 1	53 107 5 169	45.1000 45.0000 44.7000 44.6000	46.0000 46.1000 46.2000 46.3000	132 47 45 69	2 1 1 1
PURE	2,4350	15:18	42	0.00	1.04 %	2381	PKC	PKC	39770	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	1.5000 1.9000 2.0000 2.2000	6 1000 600 2045	1 1 1 2
PZU	63,4600	09:47	5	63.60	0.44 %	38	63.4400	63.4600	689	81	5 155	[+]
PZU	63.24 63.68	57.2400 69.9600	09:47 09:47 09:47 09:47	15 111 2 200	63,4600 63,4600 63,4600 63,4600	7 8 4 4	648 169 279 290	63.4200 63.4000 63.3800 63.3600	63.4800 63.5000 63.5200 63.5400	1025 686 745 248	6 4 6 3
QNATECHNO	48,0000	09:41	100	47.80	6.43 %	180	46.1000	47.9000	160	1	67	[+]
QNA	46.00 48.00	43.1000 52.4000	09:40 09:40 09:39 09:38	1 20 1 1	48,0000 48,0000 46,0000 46,0000	1 1 2 1	48 100 290 150	46.0000 45.7000 45.6000 45.5000	48.0000 48.3000 48.8000 48.9000	446 100 100 67	3 1 1 2
QUERCUS	11,7600	09:28	74	11.80	-1.01 %	2	11.7600	11.8600	800	6	68	[+]
QRS	11.76 11.84	10.6200 12.9800	09:27 09:27 09:27 09:27	1 2 14 19	11,7600 11,7600 11,7600 11,7600	2 2 2 1	193 514 92 129	11.7400 11.7200 11.6400 11.6000	11.8800 11.9600 11.9800 12.2800	10 650 1883 300	1 2 1 1
RAFAMET	58,1000	09:11	13	58.00	-2.35 %	42	58.1000	59.3000	28	0	2	[+]
RAF	58.00 58.10	52.2000 63.8000	09:11 09:03 16:47 16:47	7 22 6 7	58,1000 58,0000 59,5000 59,5000	2 2 1 1	31 75 135 50	58.0000 57.9000 57.6000 57.5000	59.4000 59.5000 59.9000 60.0000	20 30 47 16	1 1 2 1
RAINBOW	134,1000	09:45	1	136.00	-1.25 %	45	134.1000	134.7000	136	1	100	[+]
RBW	134.10 136.60	122.4000 149.6000	09:42 09:42 09:42 09:42	4 4 2 10	134,4000 134,4000 134,4000 134,4000	7 1 1 3	112 10 142 262	134.0000 133.9000 133.8000 133.7000	135.0000 135.1000 135.2000 135.3000	116 240 259 37	2 2 2 1
RANKPROGR	3,8050	09:28	36	3.84	-1.68 %	82	3.7900	3.8050	41	1	4	[+]
RNK	3.81 3.84	3.4550 4.2150	09:27 09:08 09:05 09:05	168 200 245 245	3,8050 3,8100 3,8050 3,8050	1 1 1 1	1856 2000 2000 2000	3.7850 3.7600 3.7350 3.7150	3.8100 3.8800 3.9000 3.9450	780 500 3445 181	4 1 3 1
RAWLPLUG	14,4500	09:00	2	14.45	0.00 %	1	14.2500	14.4500	218	0	0	[+]
RWL	14.45 14.45	13.0500 15.8500	17:00 17:00 16:46 15:48	278 22 500 200	14,4500 14,4500 14,3000 14,4500	2 1 2 2	584 250 354 53	14.2000 14.1500 14.1000 14.0500	14.6500 14.7000 14.9500 15.0000	1354 511 101 640	2 1 1 2
RELPOL	5,4200	09:23	120	5.34	0.00 %	30	5.3400	5.4200	1332	0	2	[+]
RLP	5.34 5.42	4.8100 5.8600	09:23 09:23 09:21 14:32	20 160 20 100	5,4000 5,3400 5,3400 5,4200	2 4 3 4	2 107 346 762	5.3200 5.3000 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	97 5 40 1395	1 1 1 1
REMAK	10,6000	09:00	7	10.60	3.92 %	31	9.8200	10.2000	300	0	0	[+]
RMK	10.60 10.60	9.5400 11.6500	15:50 15:04 14:48 14:44	49 40 160 73	10,2000 9,9000 9,9000 9,9000	1 1 1 1	767 10 21 270	9.7800 9.7000 9.6800 9.5200	10.2500 10.6000 10.6500 10.7000	732 153 948 52	1 1 1 2
RENDER	79,4000	16:43	4	0.00	0.00 %	20	76.2000	79.4000	172	0	0	[+]
RND	0.00 0.00	71.6000 87.2000	16:43 16:43 16:43 10:54	15 6 30 23	79,0000 78,0000 77,8000 77,8000	3 3 1 1	63 56 2 30	76.0000 75.8000 75.4000 75.0000	79.6000 80.0000 80.6000 82.0000	3 15 19 4	2 1 1 1
ROPCZYCE	22,5000	17:00	6	0.00	0.00 %	1132	22.1000	22.5000	254	0	0	[+]
RPC	0.00 0.00	20.3000 24.7000	15:25 15:05 15:05 14:13	850 928 3 17	22,5000 22,5000 22,4000 22,4000	2 2 3 3	733 1000 949 100	22.0000 21.9000 21.8000 21.6000	22.8000 22.9000 23.0000 23.1000	585 21 120 174	5 2 2 2
RYVU	23,4500	09:41	50	23.45	-2.29 %	56	23.2500	23.5000	521	5	114	[+]
RVU	23.30 23.80	21.1500 25.7500	09:41 09:41 09:41 09:37	185 100 44 99	23,3000 23,3000 23,3000 23,3000	3 6 2 19	857 961 675 2038	23.1500 23.1000 23.0500 23.0000	23.6500 23.7000 23.7500 23.8000	200 649 401 930	1 2 3 4
SANOK	21,7000	17:00	16	0.00	0.00 %	371	21.5000	21.7000	184	0	0	[+]
SNK	0.00 0.00	19.5500 23.8000	17:00 17:00 09:13 09:00	34 2 5 1	21,7000 21,7000 21,5000 21,7000	5 4 4 3	888 935 649 622	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.1000	277 423 1685 149	3 3 9 4
SANTANDER	43,9000	09:28	36	43.50	0.92 %	31	43.2000	43.8850	5000	0	2	[+]
SAN	43.50 43.90	39.1500 47.8500	09:00 16:34 16:25 12:55	4 8 75 2	43,5000 43,5000 43,5200 43,5000	1 1 1 1	5000 400 80 100	43.1450 40.8100 39.8000 39.0000	44.0000 46.2000 46.5000 47.0000	16 50 34 150	1 1 1 2
SANWIL	1,3400	13:44	512	0.00	0.00 %	1500	1.3150	1.3400	10715	0	0	[+]
SNW	0.00 0.00	1.2100 1.4700	13:44 13:43 10:03 09:00	488 1000 24 100	1,3400 1,3300 1,3100 1,3100	1 1 1 3	480 20 200 1081	1.3100 1.3050 1.3000 1.2900	1.3450 1.3500 1.3600 1.3700	250 20 468 1335	1 1 1 3
SCANWAY	357,0000	09:46	1	336.00	5.62 %	30	356.0000	357.0000	26	2	815	[+]
SCW	336.00 357.00	303.0000 369.0000	09:46 09:45 09:45 09:45	2 30 1 44	357,0000 356,0000 357,0000 357,0000	2 1 2 2	14 10 15 40	355.0000 353.0000 352.0000 351.0000	358.0000 359.0000 360.0000 361.0000	9 41 76 30	3 5 6 5
SCPFL	115,8000	09:46	25	114.20	0.87 %	1	115.4000	115.8000	18	0	48	[+]
SCP	113.80 115.80	102.8000 125.6000	09:44 09:36 09:36 09:36	9 1 2 7	115,8000 115,8000 115,2000 115,2000	2 1 1 2	35 21 5 333	115.2000 114.6000 114.2000 114.0000	116.0000 116.6000 116.8000 117.0000	20 5 56 100	1 1 4 1
SECOGROUP	35,6000	09:00	4	35.60	-2.20 %	83	35.6000	36.4000	220	0	0	[+]
SWG	35.60 35.60	32.2000 39.0000	16:12 14:57 14:57 10:09	100 10 4 13	36,4000 35,6000 36,2000 36,4000	1 1 2 1	200 230 116 1	35.2000 35.0000 31.8000 31.6000	37.2000 37.6000 38.0000 38.2000	5 74 500 100	1 1 1 1
SEKO	10,2500	09:38	510	10.15	0.00 %	12099	10.1500	10.2500	593	1	13	[+]
SEK	10.15 10.30	9.1400 11.1500	09:37 09:36 09:14 09:12	147 147 1 2	10,1500 10,2500 10,2500 10,3000	2 4 11 3	1247 2982 2353 111	10.1000 10.0500 10.0000 9.9800	10.3000 10.3500 10.4000 10.4500	553 851 1370 948	2 2 4 7
SELENAFM	48,5000	09:40	1	49.90	-2.61 %	2	48.5000	48.6000	31	3	143	[+]
SEL	48.00 49.90	45.0000 54.8000	09:40 09:38 09:38 09:35	5 60 5 100	48,5000 48,5000 48,5000 48,5000	2 2 8 1	2 11 311 2	48.4000 48.2000 48.0000 47.8000	48.7000 48.9000 49.0000 49.8000	149 200 400 2	1 1 1 1
SELVITA	31,8000	09:35	99	32.50	-0.93 %	110	31.8000	32.0000	11	1	16	[+]
SLV	31.80 32.50	29.2500 35.7500	09:35 09:35 09:30 09:29	9 87 1 25	31,8500 31,8500 32,0000 32,1000	1 3 1 1	161 689 908 15	31.6000 31.5000 31.4500 31.4000	32.3000 32.4000 32.5000 32.5500	150 50 402 982	1 1 5 2
SFINKS	0,4440	09:03	5	0.44	0.00 %	2150	0.4310	0.4420	5000	0	0	[+]
SFS	0.44 0.44	0.4000 0.4880	12:54 12:15 12:15 12:15	5 1667 2095 5000	0,4440 0,4300 0,4300 0,4310	6 1 3 1	28633 3061 4389 5000	0.4300 0.4280 0.4270 0.4250	0.4430 0.4440 0.4450 0.4480	4000 1542 3762 5000	1 1 3 1
SHOPER	38,1000	09:46	2	38.95	0.26 %	17	37.9000	38.1000	56	5	189	[+]
SHO	37.60 38.95	35.1000 42.8000	09:45 09:45 09:42 09:40	10 26 20 1	38,1000 38,1000 38,1000 38,1000	3 4 3 3	89 239 1147 301	37.8000 37.7500 37.7000 37.6500	38.1500 38.2000 38.4000 38.5000	43 200 150 275	1 1 1 3
SILVANO	5,2800	14:57	1	0.00	0.00 %	463	4.9000	5.2800	184	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	14:57 14:29 14:29 14:28	99 39 61 1000	5,2800 4,9000 4,9000 5,0800	1 1 1 1	100 1650 5 300	4.8600 4.8500 4.8300 4.6100	5.3000 5.4400 5.5400 5.5600	386 213 850 123	1 1 1 1
SIMFABRIC	1,5800	09:20	133	1.58	-1.37 %	807	1.5800	1.6040	4171	0	0	[+]
SIM	1.58 1.58	1.4220 1.7380	09:06 17:00 15:46 15:46	37 6 97 268	1,5800 1,6020 1,6020 1,6020	2 1 1 1	1161 1000 404 1250	1.5700 1.5640 1.5600 1.5540	1.6100 1.6220 1.6320 1.6500	216 1400 580 200	1 1 1 1
SKARBIEC	36,4000	09:42	223	35.50	4.60 %	100	36.3000	36.8000	300	4	129	[+]
SKH	35.00 36.50	32.0000 39.0000	09:37 09:37 09:37 09:32	40 385 250 150	36,5000 36,5000 36,4000 36,2000	1 1 1 1	399 202 335 87	36.2000 36.1000 36.0000 35.7000	36.9000 37.0000 37.1000 37.3000	757 214 102 1034	4 5 1 1
SKYLINE	1,5900	09:00	121	1.59	0.00 %	931	1.5000	1.6900	3000	0	0	[+]
SKL	1.59 1.59	1.4400 1.7400	16:08 16:08 14:08 14:08	986 8 1500 4569	1,5900 1,5900 1,5000 1,5000	1 1 1 3	500 288 10 11902	1.4900 1.4300 1.4200 1.4000	1.7900 1.8800 1.8900 1.9900	5000 690 5000 2000	1 1 1 1
SNIEZKA	85,2000	09:38	1	85.00	0.00 %	53	85.0000	85.2000	467	0	4	[+]
SKA	85.00 85.20	76.6000 93.4000	09:31 09:23 09:00 09:00	30 1 1 8	85,2000 85,2000 85,2000 85,0000	1 1 3 3	19 70 122 104	84.6000 84.4000 84.0000 83.8000	87.0000 87.2000 87.4000 87.6000	71 87 31 120	3 1 2 1
SONEL	15,0500	09:47	157	14.95	0.67 %	44	14.9500	15.0500	511	0	7	[+]
SON	14.95 15.05	13.5000 16.4000	09:47 09:26 09:26 09:23	63 117 4 1	15,0500 15,0500 15,0500 15,0500	1 1 1 1	20 10 8 520	14.9000 14.8500 14.7500 14.6500	15.1000 15.2000 15.3000 15.3500	45 89 179 495	1 2 1 1
SOPHARMA	7,4400	15:26	26	0.00	0.00 %	71	7.4400	8.0000	500	0	0	[+]
SPH	0.00 0.00	6.7000 8.1800	09:37 17:00 17:00 16:41	5 29 500 5	7,4400 7,4400 7,4400 7,8400	1 1 1 1	1000 500 140 100	7.4000 7.2200 7.2000 7.1200	8.1200 8.1400 8.7800 8.8000	2500 425 89 101	1 1 1 1
SPYROSOFT	407,0000	09:41	1	413.00	-1.45 %	7	407.0000	408.0000	2	0	45	[+]
SPR	405.00 413.00	372.0000 454.0000	09:36 09:32 09:32 09:32	2 3 4 10	408,0000 408,0000 408,0000 409,0000	1 2 3 2	9 39 11 3	406.0000 405.0000 404.0000 403.0000	412.0000 413.0000 414.0000 415.0000	1 10 210 19	1 1 1 2
STALEXP	2,9150	09:45	65	2.94	0.34 %	90	2.9300	2.9450	2130	24	72	[+]
STX	2.91 2.95	2.6450 3.2250	09:43 09:37 09:33 09:33	6 1142 34 261	2,9450 2,9500 2,9500 2,9500	3 6 6 4	3069 3530 9113 2297	2.9150 2.9100 2.9050 2.9000	2.9500 2.9550 2.9600 2.9650	6839 2500 3872 1000	2 1 4 1
STALPROD	244,0000	09:11	10	244.00	-0.41 %	86	244.0000	245.0000	87	0	8	[+]
STP	244.00 244.00	220.0000 268.0000	09:11 09:02 09:02 09:01	10 5 5 1	244,0000 244,0000 244,0000 244,0000	4 4 4 7	349 43 40 131	243.0000 242.0000 241.0000 240.0000	246.0000 247.0000 248.0000 249.0000	22 48 40 95	2 3 2 7
STALPROFI	9,4600	09:26	250	9.48	-0.21 %	50	9.4000	9.4200	2	5	46	[+]
STF	9.46 9.48	8.5400 10.4000	09:26 09:15 09:15 09:15	141 25 80 498	9,4600 9,4800 9,4800 9,4800	2 2 3 1	348 315 568 200	9.3800 9.3600 9.3200 9.3000	9.4600 9.5000 9.5200 9.5400	609 2531 850 410	1 8 3 2
STAPORKOW	4,6600	16:37	300	0.00	0.00 %	310	4.6200	4.8000	2200	0	0	[+]
ZUK	0.00 0.00	4.2000 5.1000	15:09 14:12 13:53 13:53	300 1600 3 560	4,7000 4,8000 4,8000 4,8000	1 1 1 1	1700 2558 25 500	4.6000 4.5800 4.5600 4.5400	4.8600 4.8800 4.9000 4.9200	1573 2492 756 2390	2 5 1 1
SUNEX	2,8250	09:00	20	2.83	-0.35 %	50	2.7850	2.8050	73	0	0	[+]
SNX	2.83 2.83	2.5450 3.1050	16:49 16:49 16:49 14:27	157 55 46 520	2,8350 2,8300 2,8200 2,8000	1 1 3 1	500 463 1879 500	2.7800 2.7750 2.7700 2.7650	2.8100 2.8250 2.8300 2.8350	20 380 1199 1730	1 1 2 3
SYGNITY	77,8000	09:32	14	77.00	-0.77 %	200	77.6000	77.8000	30	2	121	[+]
SGN	77.00 78.30	69.3000 84.7000	09:32 09:31 09:31 09:21	10 32 18 20	77,8000 77,8000 77,8000 77,8000	1 2 1 2	10 160 20 100	77.1000 77.0000 76.8000 76.7000	77.9000 78.1000 78.2000 79.0000	76 66 130 180	3 1 1 1
SYNEKTIK	280,2000	09:47	5	281.40	-0.21 %	62	280.0000	280.6000	15	4	1 147	[+]
SNT	278.00 282.20	253.4000 309.4000	09:47 09:47 09:47 09:47	2 9 12 2	280,4000 280,4000 280,6000 280,6000	2 1 3 3	8 9 113 223	279.8000 279.6000 279.4000 279.2000	280.8000 281.0000 281.2000 281.4000	27 24 20 38	2 3 3 3
SYNTHAVERSE	3,1700	09:17	500	3.12	0.32 %	890	3.1200	3.1700	400	1	2	[+]
SVE	3.12 3.17	2.8100 3.4300	09:00 09:00 09:00 09:00	13 3 4 2	3,1200 3,1200 3,1200 3,1200	2 3 1 7	1003 3425 3 5355	3.1150 3.1100 3.1050 3.1000	3.1750 3.1800 3.1850 3.1900	468 1241 1280 3411	1 2 2 4
TALEX	18,1000	09:10	12	18.10	-2.16 %	158	18.1000	18.6000	1155	0	0	[+]
TLX	18.10 18.10	16.3000 19.9000	16:42 16:42 09:17 09:02	200 300 50 2	18,5000 18,5000 18,6000 18,6000	4 4 1 1	251 313 562 87	18.0000 17.9000 17.8000 17.1000	18.7000 18.8000 19.2000 19.3000	550 456 109 110	1 1 1 1
TARCZYNSKI	121,0000	09:35	1	121.00	0.83 %	132	119.0000	121.0000	69	0	0	[+]
TAR	121.00 121.00	109.0000 133.0000	16:49 15:46 15:46 15:31	3 1 1 19	120,0000 119,5000 120,0000 120,5000	4 5 1 2	102 101 6 6	118.5000 118.0000 117.5000 117.0000	121.5000 122.0000 122.5000 128.5000	63 90 5 2	2 2 1 1
TATRY MOUNTAIN	89,0000	09:29	1	89.00	-1.11 %	2	83.5000	89.0000	99	0	0	[+]
TMR	89.00 89.00	80.5000 97.5000	09:05 15:46 11:14 09:55	2 2 5 1	90,0000 87,5000 92,0000 92,0000	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	9,6560	09:46	401	9.68	0.04 %	204	9.6560	9.6620	1550	203	1 970	[+]
TPE	9.62 9.75	8.7120 10.6450	09:46 09:45 09:45 09:44	753 207 476 118	9,6720 9,6780 9,6780 9,6760	1 2 2 2	828 547 589 629	9.6500 9.6480 9.6460 9.6440	9.6640 9.6660 9.6680 9.6700	2 610 1041 907	1 2 3 3
TENDERHUT	5,9200	09:10	25	5.86	2.07 %	24	5.8000	5.9200	25	0	1	[+]
THG	5.86 5.92	5.2800 6.4400	09:10 09:10 13:16 13:16	5 70 1 40	5,9200 5,8600 5,8000 5,8200	1 1 1 1	40 2 40 40	5.7800 5.7600 5.7400 5.7200	5.9400 5.9600 5.9800 6.0000	50 50 50 320	1 1 1 2
TERMOREX	0,7150	09:22	15	0.72	0.00 %	500	0.6950	0.7100	500	0	0	[+]
TRR	0.72 0.72	0.6450 0.7850	09:22 09:22 09:22 09:22	15 15 15 15	0,7150 0,7150 0,7150 0,7150	2 1 3 1	1708 500 13311 500	0.6900 0.6850 0.6800 0.6750	0.7150 0.7200 0.7300 0.7350	6626 500 10860 500	3 1 2 1
TESGAS	1,9200	09:30	140	1.96	-1.79 %	560	1.9200	1.9550	1764	0	0	[+]
TSG	1.92 1.96	1.7600 2.1500	09:30 09:10 09:07 09:03	10 2 10 2	1,9300 1,9550 1,9550 1,9550	1 3 5 1	1000 428 1451 100	1.9150 1.9050 1.9000 1.8950	1.9600 1.9700 1.9750 1.9900	5103 10000 1650 1000	1 1 1 1
TEXT	39,8600	09:47	1	40.46	-0.94 %	32	39.7400	39.8600	44	3	115	[+]
TXT	39.64 40.48	36.4200 44.5000	09:47 09:37 09:33 09:32	100 103 31 55	39,9000 39,9000 39,9000 39,9200	1 1 1 1	4 150 460 2	39.7200 39.7000 39.6800 39.6400	39.9400 39.9600 40.0000 40.0800	24 460 62 1	1 1 1 1
TORPOL	69,6000	09:33	6	68.80	0.87 %	9	69.3000	69.6000	57	1	53	[+]
TOR	68.80 69.70	62.0000 75.6000	09:33 09:32 09:32 09:31	8 27 10 9	69,6000 69,5000 69,6000 69,5000	2 1 4 3	58 13 126 692	69.2000 69.1000 69.0000 68.9000	69.7000 69.8000 69.9000 70.0000	22 238 5 25	1 2 1 2
TOYA	8,8000	09:47	31	8.87	1.27 %	50	8.7700	8.8000	3510	15	135	[+]
TOA	8.69 8.87	7.9900 9.7500	09:47 09:47 09:47 09:45	10 4 2 3	8,7900 8,7800 8,7800 8,7800	1 2 9 4	10 510 1291 1602	8.7300 8.7100 8.7000 8.6900	8.8800 8.9100 8.9200 8.9300	1400 114 550 30	2 1 1 1
TRAKCJA	3,8900	09:45	150	3.89	0.00 %	25	3.8850	3.8900	904	27	107	[+]
TRK	3.86 3.89	3.5050 4.2750	09:45 09:45 09:39 09:37	346 300 100 1000	3,8900 3,8900 3,8900 3,8900	4 2 1 4	656 1023 350 3350	3.8800 3.8750 3.8700 3.8600	3.9100 3.9150 3.9200 3.9250	333 299 400 360	1 1 1 1
TRANSPOL	18,6000	09:47	4	18.75	0.81 %	270	18.5000	18.6000	26	2	36	[+]
TRN	18.35 18.75	16.9000 20.6000	09:47 09:46 09:46 09:43	52 1 20 2	18,6000 18,6000 18,6000 18,7000	1 1 1 1	132 136 155 555	18.4500 18.4000 18.3500 18.2500	18.6500 18.7000 18.7500 18.8000	698 1190 300 879	1 2 1 1
TSGAMES	104,6000	09:45	1	101.90	2.85 %	60	104.3000	104.5000	76	8	865	[+]
TEN	101.70 104.90	91.7500 112.0000	09:45 09:45 09:45 09:45	7 10 100 30	104,6000 104,6000 104,4000 104,6000	2 1 1 4	78 100 200 342	104.2000 104.0000 103.9000 103.8000	104.6000 104.7000 104.8000 104.9000	172 78 49 380	2 3 1 2
ULMA	62,5000	09:01	1	62.50	0.00 %	130	60.0000	62.5000	17	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:00 09:02 09:00 17:00	1 1 1 75	62,5000 63,0000 63,0000 61,0000	2 2 1 1	30 134 1 1	59.0000 58.5000 58.0000 57.5000	63.0000 64.0000 64.5000 65.0000	222 49 813 75	2 1 3 1
ULTGAMES	14,9000	09:38	28	14.90	0.34 %	535	14.6000	14.8500	345	0	2	[+]
ULG	14.90 14.90	13.4500 16.3500	09:38 09:00 09:00 09:00	52 33 32 1	14,9000 14,9000 14,9000 14,9000	2 1 1 1	114 472 253 300	14.5500 14.5000 14.3500 14.3000	14.9000 15.0000 15.0500 15.1000	392 137 914 1300	2 1 1 2
UNIBEP	14,6800	09:36	1	14.50	1.24 %	3	14.4200	14.6800	115	0	5	[+]
UNI	14.40 14.68	13.0600 15.9400	09:35 09:16 09:16 09:16	5 4 1 1	14,6800 14,6800 14,6600 14,6600	2 1 3 1	174 50 108 2	14.4000 14.3400 14.3200 14.2800	14.7200 14.7400 14.7600 14.8000	3 50 184 171	1 1 2 3
UNICREDIT	298,1500	15:43	35	0.00	0.00 %	1000	299.3500	302.3500	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 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	312.0000 315.0000 324.1500 325.0000	4 1 10 15	1 1 1 1
UNIMOT	172,6000	09:41	28	172.00	0.35 %	45	172.0000	172.8000	234	1	108	[+]
UNT	172.00 174.00	154.8000 189.2000	09:36 09:36 09:36 09:33	5 2 3 2	172,0000 172,0000 172,0000 172,8000	2 5 2 3	129 121 58 273	171.6000 171.4000 171.2000 171.0000	173.0000 173.6000 174.0000 174.2000	40 245 95 250	1 2 3 3
URTESTE	42,7000	09:45	22	42.40	0.71 %	16	42.4000	42.7000	23	1	22	[+]
URT	42.40 42.70	38.2000 46.6000	09:32 09:29 09:29 09:29	484 2 1 1	42,4000 42,4000 42,4000 42,4000	2 2 2 1	3 51 195 1	41.7000 41.6000 41.5000 41.3000	43.0000 43.5000 43.6000 43.7000	230 179 8 12	1 2 1 1
VERCOM	120,0000	09:41	1	119.00	-0.33 %	8	120.0000	120.6000	355	1	90	[+]
VRC	119.00 125.60	107.2000 130.8000	09:41 09:38 09:33 09:29	20 15 1 5	120,0000 120,0000 120,8000 120,8000	1 1 2 2	4 93 23 100	119.8000 119.6000 119.4000 119.2000	120.8000 121.0000 121.2000 121.6000	1 107 150 40	1 2 1 1
VIGOSYS	536,0000	09:41	1	528.00	1.52 %	9	528.0000	534.0000	3	0	104	[+]
VGO	526.00 542.00	476.0000 580.0000	09:41 09:37 09:37 09:34	3 15 3 3	534,0000 528,0000 528,0000 536,0000	3 3 4 7	18 27 24 41	526.0000 524.0000 522.0000 520.0000	536.0000 538.0000 544.0000 546.0000	23 8 15 6	3 1 1 1
VINDEXUS	13,9500	09:38	17	13.95	0.36 %	15	13.8500	13.9500	183	0	1	[+]
VIN	13.95 13.95	12.6000 15.3000	09:00 09:00 09:00 17:00	27 26 658 1	13,9500 13,9500 13,9000 13,9000	1 2 3 1	311 1089 259 211	13.8000 13.7500 13.7000 13.6500	14.0000 14.1500 14.3000 14.3500	4622 700 1879 1089	5 1 2 2
VIVID	0,6500	09:30	15	0.65	0.15 %	840	0.6400	0.6500	7905	2	1	[+]
VVD	0.65 0.65	0.5850 0.7130	09:17 09:17 09:17 09:17	1080 42 390 28	0,6500 0,6500 0,6490 0,6490	3 1 1 1	616 54 1543 1630	0.6380 0.6370 0.6360 0.6350	0.6590 0.6600 0.6630 0.6680	1550 6000 41 766	1 1 1 1
VOTUM	51,8000	09:47	27	51.90	0.00 %	2101	51.6000	51.8000	523	5	252	[+]
VOT	51.50 52.10	46.7500 57.0000	09:47 09:45 09:45 09:45	42 1 31 2	51,8000 51,8000 51,8000 51,8000	5 4 4 5	8319 255 602 1048	51.5000 51.4000 51.3000 51.2000	51.9000 52.0000 52.1000 52.2000	718 2069 576 40	2 6 3 2
VOXEL	99,4000	09:43	1	99.20	0.40 %	146	99.2000	99.4000	143	2	208	[+]
VOX	99.20 99.40	89.3000 109.0000	09:40 09:40 09:40 09:40	91 163 999 161	99,2000 99,2000 99,2000 99,2000	1 2 2 1	20 29 8 1	99.1000 99.0000 98.7000 98.6000	99.5000 99.6000 99.7000 99.8000	60 299 20 84	2 3 1 4
VRGSA	5,2400	09:34	300	5.30	-1.13 %	3501	5.2200	5.2400	700	7	38	[+]
VRG	5.24 5.30	4.7700 5.8200	09:31 09:31 09:31 09:31	1000 2753 1500 51	5,2400 5,2400 5,2600 5,2800	5 2 3 3	8911 4183 6252 3851	5.2000 5.1800 5.1600 5.1400	5.2800 5.3000 5.3200 5.3400	6480 49672 250 23917	3 1 1 2
WARIMPEX	2,3900	17:00	100	0.00	0.00 %	167	2.3500	2.3900	6019	0	0	[+]
WXF	0.00 0.00	2.1600 2.6200	16:28 14:56 14:50 14:40	80 210 5 40	2,3500 2,3900 2,3900 2,3900	1 3 3 3	2000 3257 90 532	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	09:44	23	8.50	-0.47 %	566	8.3200	8.4600	739	4	33	[+]
WAS	8.32 8.50	7.6600 9.3400	09:41 09:34 09:34 09:34	2 1 25 265	8,4600 8,4600 8,3200 8,3200	1 3 3 4	172 655 1472 3463	8.3000 8.2600 8.2400 8.2000	8.4800 8.5000 8.5200 8.5400	350 2134 2458 455	1 3 2 1
WAWEL	778,0000	09:00	1	778.00	0.00 %	1	776.0000	786.0000	2	0	1	[+]
WWL	778.00 778.00	702.0000 854.0000	16:23 16:23 16:23 16:23	2 2 1 1	778,0000 778,0000 778,0000 778,0000	1 2 2 2	2 3 12 12	774.0000 772.0000 770.0000 768.0000	788.0000 790.0000 796.0000 798.0000	15 200 1 19	2 1 1 3
WIELTON	5,5800	09:40	50	5.50	0.90 %	2	5.5500	5.5800	6	2	10	[+]
WLT	5.50 5.59	4.9500 6.0500	09:36 09:33 09:33 09:27	2 56 4 2	5,5800 5,5800 5,5800 5,5800	3 1 2 9	14 380 12 6716	5.5300 5.5200 5.5100 5.5000	5.5900 5.6000 5.6100 5.6200	217 367 203 710	7 7 5 4
WIKANA	7,6500	13:07	1	0.00	0.00 %	1050	7.3000	7.6500	989	0	0	[+]
WIK	0.00 0.00	6.9000 8.4000	12:03 11:31 11:00 11:00	905 134 1 225	7,4500 7,4500 7,4500 7,4000	1 1 3 2	1000 250 52 4	7.2000 7.1500 7.1000 7.0500	7.7000 7.9000 8.0000 8.0500	3658 500 1137 415	4 1 2 1
WIRTUALNA	58,4000	09:46	350	58.40	0.17 %	4820	58.4000	58.5000	6166	6	355	[+]
WPL	58.30 58.50	52.6000 64.2000	09:44 09:42 09:41 09:37	2 1 50 89	58,4000 58,5000 58,4000 58,5000	6 12 2 6	43029 36869 950 1235	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	4963 784 360 1441	23 10 11 8
WITTCHEN	15,8200	09:47	15	15.75	0.44 %	5	15.7800	15.8200	54	3	54	[+]
WTN	15.75 15.83	14.1800 17.3200	09:47 09:40 09:40 09:36	100 1 350 2	15,8200 15,8200 15,7600 15,7600	1 1 2 3	1 110 61 45	15.7700 15.7600 15.7500 15.7300	15.8300 15.8400 15.8600 15.8700	31 650 1 1	2 1 1 1
WOODPCKR	2,7800	09:43	1	2.80	-2.46 %	839	2.7800	2.8700	2614	1	4	[+]
WPR	2.78 2.80	2.5200 3.0800	09:43 09:43 09:00 09:00	1 1 614 5	2,7800 2,7800 2,7800 2,7800	1 3 4 1	1500 1688 3615 10	2.7700 2.7500 2.7400 2.7300	2.8900 2.9000 2.9100 2.9200	1200 1250 2000 940	1 1 1 1
XPLUS	2,8300	09:39	21	2.83	0.00 %	545	2.8100	2.8300	19	1	3	[+]
XPL	2.83 2.88	2.5500 3.1100	09:30 09:17 09:16 09:07	100 1 15 1	2,8800 2,8800 2,8300 2,8800	1 1 1 1	2720 100 41 1500	2.7800 2.7300 2.7200 2.7100	2.8800 2.8900 2.9000 2.9100	97 1293 2805 200	2 2 2 1
XTB	107,9600	09:47	3	108.00	2.22 %	134	107.9400	107.9600	20	91	9 830	[+]
XTB	106.72 108.40	97.2000 118.8000	09:47 09:47 09:47 09:47	5 1 72 87	107,9600 107,9600 107,9600 107,9600	2 1 2 2	162 170 256 157	107.9200 107.9000 107.8800 107.8600	107.9800 108.0000 108.0200 108.0400	180 226 72 270	2 3 1 2
XTPL	59,9000	09:46	7	60.50	-0.33 %	3	59.1000	59.9000	32	0	24	[+]
XTP	59.00 60.50	54.5000 66.5000	09:46 09:46 09:37 09:36	5 1 1 14	59,9000 59,9000 59,9000 59,0000	3 2 6 1	22 51 71 5	59.0000 58.9000 58.8000 58.6000	60.0000 60.1000 60.2000 60.5000	138 401 32 5	2 3 1 1
YARRL	5,7200	09:43	2	5.72	0.35 %	198	5.7200	5.8400	50	0	0	[+]
YRL	5.72 5.72	5.1600 6.2800	16:07 15:20 13:43 13:16	1 100 20 11	5,7000 5,7600 5,7000 5,7000	3 1 7 2	473 532 2249 239	5.7000 5.6800 5.6600 5.6400	5.8600 5.8800 5.9000 5.9200	46 22 200 1435	1 1 4 8
ZABKA	22,6500	09:48	400	22.85	0.00 %	1914	22.6500	22.6700	2553	134	3 029	[+]
ZAB	22.56 22.88	20.5700 25.1300	09:48 09:48 09:48 09:48	629 792 43 50	22,6500 22,6500 22,6500 22,6500	1 3 3 3	819 561 1491 1469	22.6400 22.6300 22.6200 22.6100	22.6900 22.7000 22.7100 22.7200	709 929 1616 1461	2 3 5 4
ZAMET	0,8800	09:46	114	0.89	-0.68 %	84	0.8700	0.8800	290	6	6	[+]
ZMT	0.88 0.89	0.7980 0.9740	09:46 09:46 09:40 09:40	501 95 112 5	0,8800 0,8800 0,8800 0,8820	4 1 2 1	204 131 2434 50	0.8660 0.8620 0.8600 0.8560	0.8820 0.8880 0.8900 0.8940	995 30487 30770 8400	1 1 1 1
ZEPAK	18,5400	09:46	18	18.40	0.76 %	1	18.4800	18.5400	83	0	3	[+]
ZEP	18.40 18.54	16.5600 20.2000	09:36 09:22 09:20 09:00	82 38 4 2	18,4000 18,4000 18,5400 18,4000	1 1 2 5	40 150 250 341	18.3000 18.2400 18.2200 18.2000	18.5600 18.6400 18.6600 18.6800	184 100 675 750	2 1 2 1
ZREMB	10,2000	09:45	96	10.40	-1.92 %	509	10.2000	10.3000	427	11	111	[+]
ZRE	10.20 10.40	9.3600 11.4400	09:45 09:45 09:45 09:45	5 3 5 80	10,2000 10,2000 10,2000 10,2000	2 5 2 2	798 695 430 551	10.1800 10.1600 10.1400 10.1200	10.3200 10.3400 10.3600 10.3800	100 300 616 600	1 1 3 2
ZUE	12,9000	09:24	900	12.90	-0.39 %	43	12.9000	12.9500	900	1	13	[+]
ZUE	12.90 13.05	11.6500 14.1500	09:11 09:09 09:00 09:00	10 15 45 12	13,0000 13,0500 12,9000 12,9000	2 2 2 4	2000 1110 300 2650	12.8500 12.8000 12.7500 12.7000	13.0000 13.0500 13.1000 13.1500	2979 35 50 258	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	131244.9	+0.84%	9:47
WIG20	3550.2	+0.89%	10:02
WIG20 Fut	3511.0	+0.92%	9:47
WIG20USD	979.8	+0.96%	9:47
mWIG40	9026.8	-0.08%	9:47
sWIG80	30744.1	+0.07%	9:47

Notowania Świat
US BlueChip	49760.6	+0.11%	05-12
S&P500 Fut	7445.5	+0.26%	9:52
Nikkei	63272.1	+0.84%	8:45
DAX	24154.0	+0.83%	9:47
Ropa WTI	101.3	-0.90%	10:02
Złoto	4703.1	-0.26%	10:02

Notowania Waluty
EUR/PLN	4.24956	-0.08%	10:02
CHF/PLN	4.64383	+0.06%	10:02
USD/PLN	3.62990	+0.19%	10:02
EUR/USD	1.17071	-0.27%	10:02
GBP/USD	1.35211	-0.13%	10:02
USD/JPY	157.820	+0.15%	10:02

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
ALTUSTFI	3.14	8.65%
MEDICALG	31.55	8.42%
HYDROTOR	15.25	7.39%
QNATECHNO	48.00	6.43%
SCANWAY	357.00	5.62%
Więcej ...
IFCAPITAL	0.25	-95.25%
INTERBUD	1.80	-7.22%
NEXITY	1.11	-5.93%
HELIO	53.40	-4.98%
PEKABEX	8.43	-4.75%
Więcej ...
Rośnie:		136 Spółek
Bez zmian:		87 Spółek
Spada:		130 Spółek
Obrót:		256,266,038 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