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	2,4300	11:28	2	2.43	0.00 %	11033	2.4100	2.4300	872	0	0	[+]
06N	2.43 2.43	2.1900 2.6700	09:45 17:00 17:00 13:51	100 29 1 1000	2,4300 2,4300 2,4300 2,4000	4 6 4 3	988 2596 1078 23	2.3900 2.3800 2.3700 2.3600	2.4400 2.4500 2.4600 2.4700	2096 541 12257 43	4 3 6 2
11B	156,9000	11:41	1	158.00	-0.70 %	10	156.5000	156.8000	11	2	277	[+]
11B	154.60 158.70	142.2000 173.8000	11:41 11:41 11:35 11:31	5 1 6 1	156,4000 156,4000 156,9000 157,0000	1 1 1 2	8 20 75 125	156.3000 156.2000 155.9000 155.6000	157.0000 157.6000 157.7000 157.8000	9 8 44 30	1 1 2 1
3RGAMES	0,6620	11:14	237	0.68	0.00 %	763	0.6620	0.6780	1548	5	3	[+]
3RG	0.65 0.68	0.6120 0.7480	11:14 10:33 10:00 09:31	206 300 189 745	0,6640 0,6780 0,6780 0,6800	1 1 3 2	213 1000 5131 1020	0.6540 0.6520 0.6500 0.6460	0.6800 0.6820 0.6840 0.6880	1708 1000 3000 2985	1 1 1 1
4MASS	4,1700	11:24	1	4.20	-1.18 %	50	4.1050	4.1600	49	3	12	[+]
4MS	4.10 4.20	3.7800 4.6200	11:23 11:23 11:23 11:23	58 160 10 40	4,1000 4,1000 4,1000 4,1100	1 1 2 3	442 60 210 400	4.1000 4.0750 4.0600 4.0550	4.1700 4.1800 4.1900 4.2000	49 200 2006 1387	1 1 2 4
ABPL	131,2000	11:29	21	131.40	-0.76 %	216	131.2000	131.8000	30	1	69	[+]
ABE	131.00 132.00	118.4000 144.4000	11:24 11:24 11:24 11:22	3 1 1 3	131,2000 131,2000 131,8000 131,8000	2 2 3 1	211 270 137 246	131.0000 130.8000 130.6000 130.4000	132.0000 132.2000 132.4000 132.6000	214 5 10 292	4 1 1 2
ACAUTOGAZ	21,7000	11:22	1	21.80	0.00 %	525	21.6000	21.7000	91	1	12	[+]
ACG	21.70 21.80	19.6500 23.9000	11:22 11:02 10:53 10:53	11 205 295 5	21,7000 21,7000 21,7000 21,7000	8 3 1 3	862 378 3 63	21.5000 21.4000 21.3000 21.2000	21.8000 21.9000 22.0000 22.4000	150 71 391 340	3 1 7 1
ACTION	30,1000	11:43	1	29.85	0.84 %	10	30.0500	30.1000	17	3	84	[+]
ACT	29.85 30.25	26.9000 32.8000	11:42 11:42 11:42 11:42	10 1 3 20	30,0500 30,0500 30,1000 30,1000	4 2 3 3	499 5 69 6	30.0000 29.9500 29.9000 29.8500	30.2000 30.2500 30.3000 30.3500	118 61 477 20	3 4 5 2
ADIUVO	0,5500	11:16	649	0.56	-1.79 %	9	0.5500	0.5700	4639	16	9	[+]
ADV	0.54 0.56	0.5040 0.6160	10:50 09:49 09:14 09:14	26 100 3200 1750	0,5500 0,5420 0,5420 0,5420	1 1 1 1	131 1364 800 2386	0.5440 0.5420 0.5400 0.5380	0.5720 0.5740 0.5780 0.5820	2232 1021 1250 12887	2 2 1 1
AGORA	8,4800	11:26	2	8.48	-0.24 %	200	8.4000	8.4800	20	8	71	[+]
AGO	8.32 8.56	7.6400 9.3200	11:15 11:15 11:15 11:11	5 100 100 100	8,4000 8,4000 8,4000 8,4000	2 2 6 4	102 400 831 13	8.3600 8.3400 8.3200 8.3000	8.5000 8.5200 8.5400 8.5600	1200 150 450 255	2 1 2 1
AGROTON	4,8450	09:59	195	4.85	0.00 %	341	4.8450	4.8500	894	1	3	[+]
AGT	4.85 4.85	4.3650 5.3200	09:17 09:00 09:00 09:00	14 292 153 5	4,8450 4,8450 4,8450 4,8450	1 2 1 2	20 2 7 295	4.7200 4.6650 4.6600 4.6500	4.8700 4.8800 4.8850 4.8900	3 798 36 558	1 1 4 3
AIGAMES	0,7820	11:30	22	0.82	-4.63 %	78	0.7820	0.8180	198	0	0	[+]
ALG	0.78 0.82	0.7380 0.8980	11:30 11:30 11:26 11:19	1 1 1 1	0,7860 0,7860 0,8180 0,8180	2 1 1 1	2662 1300 10 1000	0.7800 0.7700 0.7660 0.7560	0.8200 0.8240 0.8340 0.8500	1163 4877 180 1200	1 1 1 1
AILLERON	17,0200	11:43	73	17.10	-1.85 %	53	17.0200	17.1000	20	4	63	[+]
ALL	17.02 17.42	15.4000 18.8000	11:43 11:43 11:43 11:43	2 30 20 30	17,0200 17,0200 17,0400 17,0400	5 1 1 3	1070 2 3 263	17.0000 16.9800 16.9600 16.9400	17.1800 17.2800 17.3000 17.3200	14 40 516 2664	1 2 2 3
AIRWAY	0,2920	11:21	115	0.29	-0.51 %	3000	0.2920	0.2975	47444	168	50	[+]
AWM	0.29 0.31	0.2640 0.3220	11:20 11:19 11:16 11:16	3100 500 300 5000	0,2920 0,2930 0,2975 0,2990	1 2 1 1	4000 675 1224 2600	0.2910 0.2870 0.2865 0.2860	0.3015 0.3020 0.3035 0.3040	253 3100 4520 20560	1 1 1 3
ALIOR	123,8500	11:42	1	126.00	-1.00 %	352	123.7500	123.8500	750	103	12 791	[+]
ALR	123.10 126.40	113.4000 138.6000	11:42 11:42 11:40 11:40	1 20 65 48	123,8500 123,8000 123,8000 123,8000	4 3 5 3	303 184 175 135	123.7000 123.6500 123.6000 123.5500	123.9000 123.9500 124.0000 124.0500	6 484 121 64	1 4 1 1
ALLEGRO	30,1300	11:43	82	30.75	-2.37 %	280	30.1100	30.1250	222	1 179	35 612	[+]
ALE	30.03 30.84	27.6750 33.8250	11:43 11:43 11:42 11:42	2 461 1 8	30,1300 30,1100 30,1350 30,1350	4 5 3 2	438 1625 470 1100	30.1050 30.1000 30.0950 30.0900	30.1300 30.1350 30.1400 30.1450	1887 817 364 1423	4 2 1 2
ALTA	1,6050	09:44	12	1.61	-2.43 %	110	1.6050	1.6450	990	0	0	[+]
AAT	1.61 1.61	1.4450 1.7650	09:00 14:04 10:31 10:30	60 13 1 1	1,6050 1,6450 1,6000 1,6000	1 1 1 1	130 797 12 4988	1.6000 1.5950 1.5850 1.5800	1.6500 1.6650 1.6700 1.6800	2397 750 3164 4465	2 1 1 1
ALTUSTFI	2,8100	09:18	2	2.91	-3.44 %	1	2.8300	2.9100	390	0	1	[+]
ALI	2.81 2.91	2.6200 3.2000	09:00 09:00 09:00 09:00	33 70 194 6	2,9100 2,9100 2,9100 2,9100	1 1 1 2	700 392 5 725	2.8200 2.8100 2.7400 2.7300	2.9400 2.9700 2.9800 2.9900	3076 1500 1800 1200	3 1 3 1
AMBRA	18,1000	11:40	265	18.30	-1.09 %	10	18.1000	18.2400	56	1	27	[+]
AMB	18.10 18.46	16.4800 20.1000	11:40 11:40 11:40 11:40	5 5 1 4	18,1000 18,1000 18,1000 18,1000	1 6 2 5	10 432 212 312	18.0800 18.0600 18.0400 18.0200	18.2600 18.2800 18.3000 18.3600	40 15 811 7	1 2 2 1
AMICA	52,6000	11:43	1	52.50	-0.75 %	737	52.3000	52.6000	47	3	145	[+]
AMC	52.10 53.20	47.2500 57.7000	11:42 11:42 11:42 11:37	1 1 1 1	52,6000 52,7000 52,6000 52,5000	2 8 1 7	66 492 200 626	52.1000 52.0000 51.9000 51.8000	52.7000 53.0000 53.1000 53.2000	204 317 200 557	3 3 1 2
AMREST	10,4200	11:42	569	10.80	-6.96 %	689	10.4400	10.5200	945	179	1 888	[+]
EAT	10.30 10.86	9.7200 11.8800	11:42 11:42 11:42 11:42	100 40 435 100	10,4400 10,4600 10,4600 10,4600	4 12 1 5	1721 10021 1 4102	10.4200 10.4000 10.3800 10.3600	10.5400 10.5600 10.5800 10.6000	1039 5010 2034 2224	2 3 4 4
ANSWEAR	19,2200	11:33	1	19.20	0.10 %	15	19.2200	19.5000	3	2	34	[+]
ANR	19.20 19.48	17.2800 21.1000	11:31 11:29 11:20 11:15	10 5 5 95	19,2200 19,2200 19,2200 19,4800	1 1 1 3	110 20 5 227	19.2000 19.1600 19.1400 19.1000	19.6200 19.6400 19.6600 19.6800	39 37 300 200	1 1 2 1
APATOR	25,2000	11:29	5	25.20	0.80 %	51	25.0000	25.1500	550	0	12	[+]
APT	25.00 25.20	22.7000 27.7000	11:09 11:09 11:01 10:50	96 4 39 100	25,0000 25,1000 25,2000 25,1000	1 2 1 1	2059 258 24 100	24.8000 24.7000 24.5500 24.5000	25.2000 25.3000 25.3500 25.4000	715 399 78 53	2 3 1 2
APLISENS	18,1000	10:27	87	18.40	-2.16 %	113	18.1000	18.4000	10	0	5	[+]
APN	18.10 18.40	16.6000 20.2000	10:27 10:26 10:26 09:51	100 10 100 1	18,1500 18,2000 18,2000 18,4000	3 1 3 1	409 300 472 1	18.0000 17.9000 17.8000 17.7000	18.4500 18.5000 18.6000 18.6500	470 600 880 2	1 2 2 1
APSENERGY	3,9700	11:34	360	4.06	-2.93 %	5150	3.9600	4.0200	427	21	85	[+]
APE	3.97 4.19	3.6600 4.4600	11:32 11:28 11:23 11:21	640 300 200 318	3,9700 3,9700 4,0300 4,0300	1 2 3 3	1000 1908 1800 4085	3.9500 3.9400 3.9200 3.9100	4.0400 4.0500 4.1300 4.1500	1590 3000 1816 1000	2 1 1 1
ARCHICOM	56,0000	11:30	1	56.00	2.94 %	135	55.0000	56.0000	28	1	60	[+]
ARH	54.40 56.00	50.4000 61.6000	11:10 11:10 11:07 11:07	71 29 174 135	56,0000 56,0000 55,8000 55,8000	1 1 1 1	60 8 1 99	54.8000 54.4000 54.0000 53.6000	56.2000 56.4000 56.6000 56.8000	405 55 1896 594	2 2 2 3
ARCTIC	6,1000	11:40	52	6.30	-3.17 %	1	6.1100	6.1400	5163	52	318	[+]
ATC	6.10 6.30	5.6700 6.9300	11:40 11:40 11:39 11:36	148 40 100 2	6,1000 6,1400 6,1000 6,1400	3 3 6 1	508 3255 538 330	6.1000 6.0900 6.0800 6.0700	6.1500 6.2100 6.2400 6.2600	4737 5536 318 446	2 3 1 1
ARLEN	30,4000	11:39	49	30.25	0.50 %	105	30.3000	30.4000	51	1	23	[+]
ARL	30.25 30.50	27.2500 33.2500	11:38 11:33 11:33 11:21	1 50 96 99	30,4000 30,4500 30,4500 30,4000	8 6 2 3	1168 3531 34 113	30.2500 30.2000 30.1500 30.1000	30.4500 30.5500 30.6000 30.7000	45 30 60 169	1 1 1 2
ARTIFEX	24,2000	11:43	190	23.65	1.04 %	296	23.8000	24.2000	301	20	459	[+]
ART	22.90 24.20	21.3000 26.0000	11:39 11:35 11:33 11:32	81 50 94 120	24,2000 24,1500 24,2000 24,2000	1 2 3 2	9 800 2250 490	23.7500 23.7000 23.6000 23.5500	24.3500 24.4000 24.4500 24.5000	250 535 100 1900	2 2 2 3
ASBIS	68,9000	11:43	50	68.00	1.32 %	348	68.7500	68.9000	368	90	6 211	[+]
ASB	67.85 69.35	61.2000 74.8000	11:43 11:43 11:43 11:43	46 200 101 150	68,9000 68,9000 68,8500 68,8500	3 2 3 7	1060 366 1031 2626	68.7000 68.6500 68.6000 68.5500	68.9500 69.0000 69.0500 69.1000	67 763 511 1271	1 3 5 9
ASMGROUP	0,2420	11:22	56	0.25	-2.42 %	5550	0.2430	0.2460	10000	139	34	[+]
ASM	0.24 0.25	0.2250 0.2730	11:22 11:22 11:22 11:22	37081 8000 7500 10000	0,2420 0,2430 0,2430 0,2430	4 5 11 1	32128 77000 151802 3000	0.2420 0.2410 0.2400 0.2380	0.2470 0.2480 0.2500 0.2550	10187 22650 40801 29231	1 2 2 3
ASSECOBS	89,6000	11:43	3	92.40	0.22 %	7	89.6000	90.6000	380	1	62	[+]
ABS	89.60 92.40	83.2000 101.5000	11:43 11:43 11:27 11:07	9 6 75 10	89,8000 90,6000 89,6000 91,0000	3 2 1 2	249 97 112 14	89.4000 89.2000 89.0000 88.4000	91.8000 92.0000 92.4000 92.6000	10 101 1 1	1 1 1 1
ASSECOPOL	196,5000	11:43	29	197.00	0.13 %	92	196.4500	196.5000	79	30	5 841	[+]
ACP	194.85 197.25	177.3000 216.7000	11:43 11:43 11:43 11:43	24 26 35 4	196,5000 196,5000 196,5500 196,5000	2 2 2 2	45 81 66 111	196.4000 196.3500 196.3000 196.2500	196.5500 196.6500 196.7000 196.7500	1 66 139 40	1 2 2 1
ASSECOSEE	59,5000	11:40	10	60.70	-2.14 %	143	59.5000	59.7000	78	1	73	[+]
ASE	59.50 60.70	54.7000 66.7000	11:38 11:33 11:28 11:28	35 11 10 30	59,5000 59,7000 59,6000 59,6000	7 9 8 9	126 191 169 954	59.4000 59.3000 59.2000 59.1000	59.9000 60.0000 60.1000 60.3000	12 20 8 50	1 1 1 1
ASTARTA	53,4000	11:43	17	53.90	0.95 %	65	53.1000	53.4000	176	6	331	[+]
AST	52.00 53.90	48.5500 59.2000	11:43 11:40 11:39 11:37	50 37 6 65	53,4000 53,5000 53,1000 53,5000	3 1 1 3	242 10 51 227	53.0000 52.8000 52.7000 52.6000	53.5000 53.8000 53.9000 54.0000	99 10 1270 280	1 1 5 2
ATAL	61,0000	11:22	111	61.40	-0.97 %	130	61.0000	61.5000	124	1	72	[+]
1AT	61.00 61.80	55.3000 67.5000	11:22 11:22 11:22 11:21	9 1 4 1	61,0000 61,0000 61,0000 61,0000	2 1 1 1	55 70 25 30	60.9000 60.6000 60.5000 60.2000	61.6000 61.7000 61.8000 61.9000	142 50 236 240	2 1 2 1
ATENDE	3,3800	11:41	47	3.40	1.50 %	29	3.2800	3.3600	2	4	14	[+]
ATD	3.26 3.40	3.0600 3.7400	11:41 11:41 11:32 11:32	29 9 11 28	3,3700 3,3600 3,2700 3,2800	2 1 2 3	149 2763 2142 1193	3.2700 3.2600 3.2500 3.2400	3.3800 3.4000 3.4100 3.4200	2680 380 10 2000	1 1 1 1
ATLANTAPL	18,2000	10:45	338	18.20	3.12 %	451	18.0000	18.2000	976	1	18	[+]
ATP	17.65 18.20	16.4000 20.0000	10:45 09:42 09:24 09:00	662 4 4 5	18,2000 18,2000 17,6500 18,2000	1 1 2 2	20 641 8 5	17.6500 17.5500 17.5000 17.4500	18.5000 18.6000 18.7500 19.0500	200 692 77 155	1 2 2 3
ATMGRUPA	4,2200	11:43	950	4.15	1.93 %	1802	4.1800	4.2200	1402	52	218	[+]
ATG	4.15 4.22	3.7400 4.5600	11:43 11:43 11:43 11:39	240 1000 200 37	4,2200 4,2100 4,2000 4,1800	2 1 1 1	2000 2000 118 2422	4.1600 4.1500 4.1400 4.1300	4.2400 4.2500 4.2600 4.2700	2300 330 270 7899	2 3 1 2
ATREM	65,5000	11:43	1	67.00	-1.95 %	1676	65.4000	65.5000	305	5	342	[+]
ATR	63.60 67.00	60.3000 73.7000	11:40 11:40 11:31 11:31	5 26 1 19	65,5000 65,4000 65,5000 65,5000	1 1 1 1	30 36 372 13	65.3000 65.2000 65.0000 64.8000	66.0000 66.2000 66.3000 66.4000	23 111 161 230	2 1 1 1
AUTOPARTN	22,3000	11:35	31	22.80	-1.76 %	172	22.3000	22.4000	741	18	400	[+]
APR	22.25 22.85	20.5500 25.0500	11:35 11:35 11:30 11:29	32 87 2 43	22,3000 22,3000 22,4500 22,3000	3 5 4 3	712 502 6142 4000	22.2500 22.2000 22.1500 22.1000	22.4500 22.5000 22.5500 22.6000	233 7994 2164 850	2 4 2 2
BBIDEVNFI	5,3800	10:13	2	5.38	-0.37 %	357	5.4000	5.4800	300	0	0	[+]
BBD	5.38 5.38	4.8500 5.9000	14:29 12:23 10:55 10:32	40 1 1 2	5,4000 5,4000 5,4000 5,3800	1 2 2 3	93 1311 812 856	5.3800 5.3600 5.3400 5.3200	5.5000 5.5200 5.5400 5.5600	308 549 1000 366	1 1 1 1
BENEFIT	4 028,0000	11:43	1	4,122.00	-2.66 %	8	4026.0000	4030.0000	11	5	21 650	[+]
BFT	4,028.00 4,122.00	3710.0000 4534.0000	11:42 11:42 11:40 11:40	2 2 1 1	4 030,0000 4 028,0000 4 030,0000 4 030,0000	2 1 1 2	5 3 7 60	4024.0000 4022.0000 4016.0000 4014.0000	4034.0000 4038.0000 4040.0000 4042.0000	4 2 1 4	1 1 1 2
BEST	28,0000	11:11	10	28.00	0.00 %	30	27.9000	28.0000	270	4	113	[+]
BST	28.00 28.00	25.2000 30.8000	09:44 09:35 09:19 09:19	1000 75 100 2000	28,0000 28,0000 28,0000 28,0000	5 1 2 4	370 190 280 276	27.8000 27.7000 27.5000 27.4000	28.4000 28.6000 28.7000 28.8000	126 324 50 100	2 3 1 1
BETACOM	5,1400	09:00	5	5.14	0.00 %	14	5.1400	5.2200	1700	0	0	[+]
BCM	5.14 5.14	4.6300 5.6400	16:14 10:47 10:47 09:50	10 600 40 47	5,1400 5,1400 5,1400 5,1200	1 1 1 1	153 2000 2000 20	5.1200 5.1000 5.0800 5.0400	5.2400 5.2600 5.5000 5.5600	2378 988 2535 635	1 1 3 1
BIGCHEESE	4,9150	11:33	27	5.00	-3.44 %	1	4.9300	4.9950	1076	8	38	[+]
BCS	4.92 5.08	4.5000 5.5000	11:33 11:33 11:33 11:32	475 498 100 4	4,9150 4,9900 4,9900 4,9950	1 1 6 1	500 323 912 500	4.9200 4.9150 4.9000 4.8900	5.0000 5.0600 5.0700 5.0800	2500 10 590 548	2 1 1 1
BIOCELTIX	82,0000	11:27	19	83.80	-2.26 %	146	82.0000	82.2000	10	1	107	[+]
BCX	81.50 83.80	75.5000 92.1000	11:10 10:52 10:52 10:52	66 77 1 4	82,0000 81,7000 81,8000 81,9000	2 4 1 3	66 74 17 173	81.8000 81.7000 81.6000 81.5000	82.3000 82.4000 82.6000 83.0000	120 30 55 5	2 1 2 1
BIOMAXIMA	11,5800	10:14	4	11.64	-0.52 %	167	11.4000	11.5800	18	1	15	[+]
BMX	11.40 11.64	10.4800 12.8000	10:13 09:39 09:19 09:19	4 300 84 50	11,6000 11,4000 11,4000 11,4200	3 1 4 3	223 50 153 200	11.3800 11.3600 11.3400 11.3200	11.6000 11.6200 11.6400 11.6600	46 230 647 89	1 2 3 2
BIOTON	4,1600	11:00	3	4.14	-0.95 %	490	4.1550	4.1850	3	9	37	[+]
BIO	4.14 4.26	3.7300 4.5500	10:56 10:44 10:40 09:57	610 965 892 1800	4,1550 4,2000 4,1950 4,2000	1 2 2 3	600 1080 1100 2682	4.1450 4.1400 4.1350 4.1300	4.1900 4.1950 4.2000 4.2300	205 4 4352 2612	1 1 2 1
BLOOBER	25,8000	11:30	219	25.60	0.78 %	3	25.7000	25.8500	1000	4	109	[+]
BLO	25.50 25.80	23.0500 28.1500	11:30 11:30 11:17 11:17	1 387 136 64	25,8000 25,8000 25,8000 25,7500	2 1 3 1	188 300 554 200	25.6000 25.5500 25.5000 25.4500	25.9500 26.0000 26.1000 26.1500	4 6 5 500	1 1 1 1
BNPPL	147,0000	11:43	25	153.80	-4.55 %	145	146.2000	147.0000	46	7	985	[+]
BNP	146.20 153.80	138.6000 169.0000	11:43 11:43 11:43 11:43	39 23 13 45	147,0000 147,0000 147,0000 147,0000	9 1 1 1	1104 40 35 35	146.0000 145.6000 145.4000 145.2000	147.2000 147.4000 147.6000 147.8000	137 72 39 43	2 3 1 2
BOGDANKA	24,0000	11:41	1578	24.25	-0.41 %	15	23.9500	24.0500	393	30	713	[+]
LWB	23.90 24.45	21.8500 26.6500	11:41 11:41 11:41 11:34	150 172 25 100	24,0000 24,0000 23,9500 24,0000	8 3 8 2	1073 357 2578 825	23.9000 23.8500 23.8000 23.7500	24.1000 24.1500 24.2000 24.2500	3504 137 106 180	2 1 1 1
BOOMBIT	6,1800	09:32	149	6.20	2.32 %	1000	6.0800	6.1600	2000	1	3	[+]
BBT	6.18 6.20	5.5800 6.8200	09:32 09:32 09:00 09:00	9 192 1 158	6,1800 6,1800 6,2000 6,2000	2 3 2 5	309 549 815 322	6.0600 6.0400 6.0200 6.0000	6.1800 6.2800 6.3000 6.3800	719 391 1320 11	2 1 3 1
BORYSZEW	4,8500	11:28	1	4.94	-0.51 %	7099	4.8500	4.8650	2003	31	151	[+]
BRS	4.80 4.94	4.4500 5.4300	11:28 11:28 11:28 11:28	19 180 52 1147	4,8500 4,8500 4,8500 4,8500	1 3 1 2	905 1190 2000 1053	4.8400 4.8300 4.8250 4.8200	4.8800 4.8900 4.9000 4.9050	300 2888 2300 2482	1 2 2 1
BOS	10,2400	11:26	1	10.30	-0.78 %	745	10.2000	10.2400	1903	5	47	[+]
BOS	10.14 10.30	9.2700 11.3200	11:25 11:25 11:25 11:23	5 2 2 100	10,2000 10,2200 10,2200 10,2400	2 6 10 8	205 609 3743 918	10.1600 10.1400 10.1200 10.1000	10.2600 10.2800 10.3000 10.3200	117 199 311 631	2 2 3 5
BOWIM	7,4000	11:43	77	7.24	2.21 %	705	7.3600	7.4000	3023	17	127	[+]
BOW	7.24 7.40	6.5200 7.9600	11:43 11:34 11:27 11:24	473 20 200 222	7,4000 7,4000 7,4000 7,4000	1 1 1 4	900 1100 900 5357	7.3200 7.3000 7.2800 7.2400	7.4200 7.4400 7.4600 7.4800	918 227 3500 226	2 1 2 1
BUDIMEX	669,6000	11:43	4	680.00	-1.27 %	13	669.2000	669.6000	13	9	6 084	[+]
BDX	666.80 680.40	612.0000 748.0000	11:43 11:43 11:43 11:43	3 7 6 6	669,2000 669,2000 669,2000 669,2000	4 1 1 2	21 14 14 6	669.0000 668.6000 668.4000 668.0000	670.0000 670.2000 670.4000 670.6000	46 14 2 14	3 1 1 1
BUMECH	21,2800	11:29	25	21.46	1.33 %	602	21.1800	21.3000	1075	28	589	[+]
BMC	21.04 21.58	19.3200 23.6000	11:28 11:28 11:28 11:27	100 1 199 1	21,2200 21,2200 21,2200 21,3000	1 1 1 2	346 185 346 1505	21.1400 21.1000 21.0600 21.0200	21.3400 21.3600 21.4000 21.4600	214 65 813 124	1 1 3 3
CAPITAL	3,2600	11:41	210	3.26	0.00 %	1543	3.2600	3.3200	16866	161	541	[+]
CPA	3.20 3.54	2.9400 3.5800	11:41 11:28 11:18 11:13	40 200 600 346	3,2800 3,2800 3,2800 3,3000	2 6 5 1	507 7220 16821 900	3.2400 3.2200 3.2000 3.1800	3.3400 3.3800 3.4000 3.4200	21000 2120 36232 1000	1 3 5 2
CAPITEA	0,5260	11:23	5	0.53	-0.38 %	1000	0.5220	0.5260	23462	24	13	[+]
CAP	0.52 0.53	0.4760 0.5800	10:50 10:50 10:50 10:31	1047 193 780 5	0,5200 0,5200 0,5200 0,5260	2 2 5 2	2953 9421 27700 7000	0.5200 0.5180 0.5160 0.5140	0.5280 0.5300 0.5320 0.5340	15787 17923 1370 3995	3 4 1 2
CAPTORTX	77,0000	11:32	25	78.00	-0.39 %	101	77.1000	78.6000	100	2	132	[+]
CTX	77.00 78.70	70.2000 85.8000	11:32 11:32 11:32 11:31	75 66 13 37	77,0000 77,0000 77,4000 77,5000	2 1 1 1	67 19 1 25	77.0000 76.9000 76.5000 76.2000	78.7000 78.8000 79.0000 79.2000	157 370 100 128	2 2 2 1
CASPAR	5,0000	09:00	2	5.00	0.00 %	22	4.8000	4.9800	1602	0	0	[+]
CSR	5.00 5.00	4.5000 5.5000	17:00 17:00 12:32 12:32	1 1 1 2	5,0000 5,0000 5,0000 4,9800	1 1 1 1	1700 141 3 9	4.7600 4.7200 4.5200 4.5000	5.0000 5.0500 5.1000 5.1500	1379 2 246 7429	2 1 2 2
CAVATINA	13,6000	17:00	2	0.00	0.00 %	10	13.5000	13.6000	18	0	0	[+]
CAV	0.00 0.00	12.2500 14.9500	15:48 15:48 15:48 15:48	565 3 20 83	13,4500 13,4500 13,4000 13,4000	1 2 1 1	329 660 100 30	13.4500 13.3000 13.2000 13.0500	13.6500 13.7000 13.7500 13.8000	26 10 159 17	1 1 1 1
CDPROJEKT	264,1000	11:44	51	266.40	-0.71 %	435	264.0000	264.3000	228	31	8 186	[+]
CDR	262.60 266.40	239.8000 293.0000	11:43 11:42 11:42 11:42	1 10 24 32	264,3000 264,1000 264,1000 264,1000	2 1 4 2	108 41 107 39	263.9000 263.8000 263.7000 263.6000	264.4000 264.5000 264.6000 264.7000	66 12 205 72	2 3 5 3
CDRL	8,0500	11:29	50	7.95	1.90 %	1173	8.0500	8.2500	900	2	14	[+]
CDL	7.75 8.30	7.2000 8.7000	11:24 11:24 11:24 11:24	22 2 2 2	8,3000 8,2500 8,2000 8,1500	1 1 4 2	1497 30 876 220	8.0000 7.8500 7.7500 7.6500	8.3000 8.3500 8.4000 8.5000	365 2 2 15	3 1 1 2
CELTIC	1,6750	11:02	48	1.63	-1.47 %	1111	1.6450	1.6750	454	22	36	[+]
CPD	1.63 1.69	1.4700 1.7900	11:02 09:58 09:44 09:44	2 586 5 81	1,6700 1,6900 1,6600 1,6600	2 1 2 4	152 1500 2500 5355	1.6400 1.6300 1.6200 1.6000	1.6800 1.6900 1.6950 1.7000	1000 2 2 4589	1 1 1 1
CEZ	214,8000	11:26	1	214.80	-0.09 %	502	213.0000	214.8000	504	0	0	[+]
CEZ	214.80 214.80	193.4000 236.2000	13:03 12:24 12:04 12:04	1 6 7 1	215,0000 214,2000 214,2000 214,2000	1 2 1 1	9 5 10 8	210.2000 202.2000 202.0000 201.2000	215.0000 216.2000 216.6000 217.4000	78 50 13 10	2 1 1 1
CIGAMES	3,0500	11:40	122	3.05	0.66 %	1503	3.0250	3.0500	5071	43	129	[+]
CIG	2.98 3.05	2.7450 3.3550	11:39 11:37 11:37 11:35	109 29 1 328	3,0500 3,0500 3,0250 3,0450	1 2 2 6	670 754 1121 13357	3.0200 3.0100 3.0050 3.0000	3.0600 3.0650 3.0700 3.0800	2000 450 820 457	1 1 1 1
CLNPHARMA	21,5000	11:31	10	21.50	-0.46 %	226	21.3000	21.5000	289	5	99	[+]
CLN	21.15 21.55	19.3600 23.6500	11:31 11:31 11:28 11:10	90 15 9 100	21,4500 21,3000 21,4500 21,2500	1 3 3 2	150 370 359 545	21.2500 21.2000 21.1500 21.1000	21.5500 21.6000 21.6500 21.7000	331 1458 171 80	3 4 1 1
CLOUD	66,2000	09:00	10	66.20	0.00 %	81	64.4000	66.0000	28	0	1	[+]
CLD	66.20 66.20	59.6000 72.8000	09:00 17:00 12:13 11:08	1 15 37 4	66,2000 66,2000 64,2000 64,8000	1 2 1 1	200 130 1 100	64.2000 64.0000 63.0000 61.6000	66.2000 66.6000 66.8000 67.0000	20 29 50 78	1 1 1 1
COALENERG	2,2860	11:22	2038	2.33	-0.61 %	500	2.2900	2.3120	270	44	103	[+]
CLE	2.28 2.34	2.1020 2.5660	11:21 11:19 11:17 11:17	40 40 20000 754	2,3000 2,3080 2,3140 2,3140	3 2 3 4	3562 3000 1110 2226	2.2860 2.2840 2.2820 2.2800	2.3140 2.3160 2.3300 2.3340	920 1611 425 1000	1 1 1 1
COGNOR	5,0700	11:41	1205	5.10	-0.59 %	217	5.0700	5.0900	88	57	288	[+]
COG	5.06 5.11	4.5900 5.6100	11:41 11:41 11:38 11:37	4 191 19 53	5,0700 5,0700 5,1000 5,0850	3 3 2 5	5895 2152 211 3489	5.0650 5.0600 5.0550 5.0500	5.0950 5.1000 5.1050 5.1100	1231 2982 500 1926	3 2 1 4
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	7469	PKC	PKC	8355	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 4 1 1	3 26 10 250	3.7200 3.7100 3.7000 3.6900	3.0000 3.1800 3.4000 3.4100	1465 3000 100 40	2 1 1 1
COMP	57,9000	11:38	2	57.60	0.52 %	19	57.8000	57.9000	451	0	17	[+]
CMP	57.40 57.90	51.9000 63.3000	11:37 11:37 11:29 11:22	1 4 3 3	57,9000 57,9000 57,9000 57,9000	1 5 3 2	7 199 331 42	57.6000 57.5000 57.4000 57.3000	58.0000 58.3000 58.6000 58.8000	260 20 40 150	1 1 1 1
COMPERIA	4,8000	09:06	62	4.80	0.00 %	1700	4.6000	4.8000	1700	1	3	[+]
CPL	4.80 4.80	4.3200 5.2500	09:03 15:05 15:05 09:08	577 100 957 888	4,8000 4,8000 4,8000 4,8000	1 1 1 1	135 141 430 46	4.5400 4.4400 4.4200 4.4000	4.8800 4.9000 5.0000 5.2000	1000 1345 120 790	1 2 1 2
COMPREMUM	1,1250	10:33	453	1.14	-0.44 %	1547	1.1250	1.1500	5300	10	11	[+]
CPR	1.13 1.16	1.0300 1.2500	10:33 09:56 09:56 09:56	674 326 1500 1869	1,1250 1,1250 1,1300 1,1300	1 1 3 2	1350 1600 4650 6100	1.1200 1.1150 1.1100 1.1050	1.1550 1.1600 1.1650 1.1700	2545 5134 5213 5000	2 2 2 1
CORMAY	0,5840	11:34	7206	0.59	-1.35 %	2000	0.5760	0.5840	3600	40	23	[+]
CRM	0.56 0.59	0.5320 0.6480	11:34 11:34 11:27 11:27	1200 3535 377 35	0,5840 0,5840 0,5840 0,5840	1 2 1 2	30 4468 30 60	0.5740 0.5700 0.5680 0.5660	0.5860 0.5880 0.5900 0.5960	2930 29915 3420 2670	2 3 3 3
CREEPYJAR	586,0000	11:24	2	590.00	0.34 %	1	586.0000	592.0000	51	0	40	[+]
CRJ	586.00 592.00	532.0000 648.0000	11:24 10:33 10:25 10:08	1 3 1 1	586,0000 592,0000 592,0000 590,0000	4 1 3 1	130 12 67 1	584.0000 582.0000 580.0000 578.0000	594.0000 596.0000 598.0000 600.0000	29 43 19 261	4 5 3 10
CREOTECH	637,0000	11:42	8	648.00	-0.47 %	33	637.0000	638.0000	2	4	2 432	[+]
CRI	622.00 648.00	584.0000 712.0000	11:40 11:40 11:40 11:36	1 1 3 10	637,0000 637,0000 639,0000 637,0000	1 5 6 8	7 280 43 47	636.0000 635.0000 634.0000 633.0000	639.0000 640.0000 641.0000 642.0000	90 171 19 52	6 6 2 8
CYBERFLKS	179,3000	11:43	1	181.50	-0.94 %	27	178.8000	179.3000	17	6	1 048	[+]
CBF	178.20 181.50	163.4000 199.6000	11:43 11:43 11:43 11:43	3 2 1 3	179,3000 179,3000 179,3000 179,4000	1 1 1 2	3 3 4 15	178.7000 178.6000 178.2000 178.1000	179.4000 179.5000 179.6000 179.7000	44 4 13 3	2 1 1 1
CYFRPLSAT	15,9650	11:43	2	16.05	-0.41 %	624	15.9650	15.9800	581	80	1 282	[+]
CPS	15.91 16.10	14.4450 17.6550	11:41 11:41 11:41 11:40	223 101 120 80	15,9650 15,9650 15,9650 15,9650	2 1 4 1	920 1200 923 498	15.9600 15.9550 15.9500 15.9450	15.9850 15.9900 15.9950 16.0000	218 219 526 1428	2 3 2 3
DADELO	70,4000	11:35	3	70.70	-0.71 %	661	69.9000	70.4000	7	1	58	[+]
DAD	69.90 71.40	63.7000 77.7000	11:30 11:30 11:30 11:23	3 10 20 1	69,9000 70,0000 70,0000 70,3000	2 2 2 3	65 60 45 214	69.8000 69.7000 69.6000 69.5000	70.7000 70.8000 70.9000 71.1000	18 113 69 20	1 2 1 1
DATAWALK	130,2000	11:42	1	128.40	2.68 %	38	129.6000	130.2000	47	4	546	[+]
DAT	126.80 131.00	115.6000 141.2000	11:39 11:39 11:34 11:31	8 2 2 1	130,2000 130,0000 130,0000 129,4000	2 2 1 3	10 48 8 23	129.4000 129.2000 129.0000 128.8000	130.4000 130.6000 130.8000 131.0000	8 9 62 75	1 1 3 3
DBENERGY	9,5000	09:00	2	9.50	0.00 %	10	9.3000	9.5000	504	0	0	[+]
DBE	9.50 9.50	8.5600 10.4500	09:00 17:00 12:38 09:36	2 10 3 4	9,5000 9,5000 9,5200 9,8000	1 2 1 2	11 15 2 6	9.2600 9.2000 9.1800 9.1200	9.7000 9.7400 9.7600 9.8000	10 20 98 80	1 1 2 1
DEBICA	85,4000	10:58	50	85.30	0.12 %	158	85.3000	85.4000	473	0	29	[+]
DBC	85.30 85.40	76.8000 93.8000	10:47 10:41 10:18 10:18	18 1 64 36	85,3000 85,4000 85,4000 85,4000	1 2 2 4	124 62 291 833	85.2000 85.1000 85.0000 84.9000	85.5000 85.6000 85.9000 86.0000	188 1 42 101	4 1 2 2
DECORA	72,2000	11:40	4	73.50	-1.77 %	26	72.2000	72.7000	79	1	41	[+]
DCR	71.80 73.60	66.2000 80.8000	11:40 11:27 11:26 11:17	1 2 2 1	72,3000 72,7000 72,7000 72,6000	3 4 2 2	90 182 112 177	72.1000 72.0000 71.9000 71.8000	72.8000 72.9000 73.0000 73.2000	108 22 135 20	1 1 2 1
DEKPOL	73,0000	11:39	2	74.20	-1.62 %	68	72.0000	73.0000	70	3	234	[+]
DEK	71.20 74.60	66.8000 81.6000	11:37 11:37 11:36 11:35	2 272 726 120	72,0000 72,0000 72,0000 71,8000	1 3 5 10	1 32 164 452	71.8000 71.6000 71.4000 71.2000	73.8000 74.0000 74.2000 74.4000	88 58 40 50	3 2 1 1
DELKO	6,2000	11:39	11	6.20	0.00 %	4	6.1400	6.2000	461	0	2	[+]
DEL	6.13 6.20	5.5800 6.8200	11:35 11:35 11:35 10:23	6 2 2 12	6,2000 6,1900 6,1900 6,2000	1 2 1 9	160 1250 1000 4741	6.1300 6.1200 6.1100 6.1000	6.2100 6.2200 6.2300 6.2400	250 211 245 99	1 1 3 1
DEVELIA	10,4600	11:41	50	10.60	-1.51 %	2230	10.4600	10.5200	653	216	2 270	[+]
DVL	10.42 10.60	9.5400 11.6600	11:40 11:39 11:37 11:35	200000 15 10 24	10,5200 10,4600 10,5400 10,4800	4 3 5 2	2662 7853 1469 1756	10.4400 10.4200 10.4000 10.3800	10.5400 10.5600 10.5800 10.6000	1377 1259 849 8971	4 3 2 6
DGA	26,9000	11:16	30	26.90	-0.37 %	5	26.6000	26.9000	17	0	1	[+]
DGA	26.90 26.90	24.3000 29.5000	11:11 11:11 11:35 10:25	5 5 100 1	27,0000 27,0000 27,1000 26,4000	1 1 1 1	9 2 293 20	26.4000 25.8000 25.6000 25.1000	27.0000 28.0000 28.2000 28.5000	190 200 338 600	1 1 1 1
DIAG	159,2000	11:43	1	160.00	-0.38 %	42	159.0000	159.2000	357	13	2 127	[+]
DIA	157.50 160.00	144.0000 176.0000	11:43 11:43 11:43 11:42	1 1 50 1	159,2000 159,2000 159,0000 159,2000	2 4 2 3	26 36 36 717	158.8000 158.7000 158.5000 158.4000	159.3000 159.4000 159.5000 159.7000	36 223 93 99	3 8 5 5
DIGITANET	199,5000	11:31	2	198.90	-0.25 %	13	198.3000	199.5000	58	2	345	[+]
DIG	195.10 199.90	179.1000 218.6000	11:28 11:27 11:27 11:23	1 5 5 4	199,5000 198,5000 198,5000 199,6000	1 1 1 1	5 12 1 1	198.0000 197.9000 197.7000 197.6000	199.6000 199.8000 199.9000 200.0000	78 51 1 74	2 2 1 5
DINOPL	30,3600	11:43	1	30.88	-2.13 %	2299	30.3500	30.3600	1294	2 657	80 314	[+]
DNP	29.90 31.13	27.8000 33.9600	11:43 11:43 11:43 11:43	167 165 168 34	30,3600 30,3600 30,3500 30,3500	5 4 6 5	810 2317 1267 404	30.3400 30.3300 30.3200 30.3100	30.3700 30.3800 30.3900 30.4000	2473 3025 818 573	7 9 4 4
DMGROUP	2,3300	11:11	300	2.32	1.30 %	5	2.2900	2.3300	442	3	6	[+]
DMG	2.32 2.33	2.0900 2.5500	11:10 11:10 10:56 09:22	1999 211 18 2	2,3200 2,3200 2,3200 2,3200	1 3 2 2	5 3910 105 305	2.2800 2.2700 2.2600 2.2500	2.3700 2.3800 2.4000 2.4200	3450 195 3756 223	1 2 3 2
DOMDEV	261,0000	11:43	1	262.00	-0.57 %	115	260.0000	261.5000	79	1	131	[+]
DOM	257.50 264.00	236.0000 288.0000	11:35 11:34 11:30 11:28	2 9 18 8	261,5000 261,0000 260,0000 261,0000	2 3 4 1	8 70 246 3	259.5000 259.0000 258.5000 258.0000	262.0000 262.5000 263.0000 263.5000	10 53 269 10	1 3 2 1
DRAGOENT	18,9000	16:47	2	0.00	0.00 %	2	18.3500	18.8500	70	0	0	[+]
DGE	0.00 0.00	17.0500 20.7000	16:02 12:18 10:36 10:36	50 2 39 1	18,5000 18,9000 18,1500 18,2000	1 3 1 1	10 202 60 56	18.3000 18.2500 18.2000 18.1500	18.9000 19.0000 19.1000 19.1500	7 97 23 85	1 1 2 3
ECHO	4,9000	11:43	5	4.95	-0.41 %	525	4.8700	4.9000	25320	22	106	[+]
ECH	4.86 4.98	4.4550 5.4400	11:41 11:16 11:13 11:12	300 5 5 408	4,9000 4,9000 4,9000 4,9000	2 2 3 1	6691 1003 1537 3	4.8650 4.8600 4.8500 4.8350	4.9050 4.9250 4.9500 4.9700	365 27 3031 200	1 2 1 1
EDINVEST	8,5600	11:01	302	8.56	0.00 %	198	8.5600	8.6000	900	0	4	[+]
EDI	8.56 8.56	7.7200 9.4000	10:36 10:34 09:49 09:38	1 9 1 5	8,5600 8,5600 8,5600 8,5600	1 1 1 2	11 118 350 190	8.5400 8.5200 8.5000 8.4800	8.8200 8.8400 8.8800 8.9800	2 170 14 376	1 1 1 4
ELEKTROTI	60,6000	11:42	3	60.70	0.08 %	6	60.3500	60.6000	47	7	415	[+]
ELT	58.80 60.90	54.6500 66.7500	11:41 11:41 11:37 11:37	50 10 1 6	60,5000 60,3500 60,6000 60,6000	1 1 3 2	6 15 113 56	60.3000 60.2500 60.2000 60.1500	60.6500 60.8000 60.9000 60.9500	55 10 10 126	1 1 1 1
ELKOP	1,6500	11:36	499	1.67	-2.37 %	1838	1.6250	1.6500	1	3	6	[+]
EKP	1.63 1.69	1.5050 1.8350	11:36 11:33 11:26 11:10	1 1000 200 267	1,6500 1,6350 1,6250 1,6250	3 2 2 1	604 623 7 2130	1.6200 1.6150 1.6100 1.5500	1.6550 1.6600 1.6750 1.6850	3 447 194 664	1 1 1 2
ENEA	21,0400	11:43	5	22.04	-3.40 %	204	21.0200	21.0400	269	202	4 308	[+]
ENA	20.94 22.04	19.8400 24.2400	11:42 11:42 11:42 11:41	10 29 40 405	21,0400 21,0400 21,0400 21,0400	3 1 3 4	760 197 3100 574	21.0000 20.9800 20.9600 20.9400	21.0600 21.0800 21.1000 21.1200	743 165 609 2940	3 1 3 3
ENELMED	19,0000	10:11	236	19.40	-2.06 %	60	19.0000	19.2000	5	1	10	[+]
ENE	19.00 19.40	17.5000 21.2000	10:11 10:11 09:58 09:58	5 59 194 5	19,0000 19,0000 19,1000 19,2000	1 2 2 2	104 40 305 460	18.9000 18.8000 18.7000 18.6000	19.4000 19.5000 19.6000 19.7000	408 100 25 10	3 1 2 1
ENERGA	18,7400	11:40	30	18.80	-0.74 %	139	18.7200	18.7400	31	1	14	[+]
ENG	18.72 18.80	16.9200 20.6500	10:29 10:29 10:22 10:20	11 5 110 150	18,7200 18,8000 18,7200 18,7200	2 2 2 2	300 4655 625 724	18.7000 18.6800 18.6600 18.6400	18.8000 18.8200 18.8400 18.8600	159 186 269 285	2 2 1 2
ENERGOINS	2,2000	11:42	700	2.23	-1.35 %	95	2.1700	2.2200	370	8	17	[+]
ENI	2.17 2.23	2.0100 2.4500	11:36 11:29 10:44 10:26	45 44 43 12	2,2200 2,1700 2,2200 2,2200	2 7 2 1	2802 5577 2089 260	2.1600 2.1500 2.1400 2.1300	2.2400 2.2500 2.2600 2.2700	151 1875 4509 2008	1 2 3 2
ENTER	51,6000	11:36	47	54.30	-3.37 %	1	52.1000	52.5000	24	5	262	[+]
ENT	51.00 54.30	48.9000 59.7000	11:36 11:36 11:36 11:36	50 20 1 2	51,9000 51,9000 52,0000 52,0000	2 4 6 1	21 271 53 137	52.0000 51.6000 51.5000 51.4000	52.6000 53.0000 53.1000 53.2000	116 249 20 40	2 2 1 1
EQUNICO	1,1800	10:46	100	1.13	5.36 %	900	1.1350	1.1800	3400	2	2	[+]
EQU	1.13 1.18	1.0200 1.2400	09:00 17:02 17:02 17:01	2000 500 500 500	1,1300 1,1200 1,1200 1,1200	1 1 2 3	3000 5000 2500 10919	1.1300 1.1200 1.1050 1.1000	1.1900 1.1950 1.2000 1.2100	2050 1500 8766 3910	1 1 3 2
ERBUD	27,1500	11:34	1	27.00	0.56 %	1	26.8000	27.1500	9	2	53	[+]
ERB	26.70 27.50	24.3000 29.7000	11:34 11:03 11:03 11:03	1 3 10 1	27,1500 26,7500 26,7500 26,7500	1 2 2 2	282 874 5 83	26.7500 26.7000 26.6500 26.6000	27.3000 27.3500 27.4000 27.4500	27 35 324 36	2 1 2 1
ERG	41,8000	11:44	4	0.00	0.00 %	190	40.0000	41.8000	19	0	0	[+]
ERG	0.00 0.00	37.8000 45.8000	11:38 17:00 09:38 09:01	2 2 46 144	41,8000 42,0000 40,0000 40,0000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	42.0000 45.6000 46.0000 46.2000	180 64 48 1000	1 1 1 1
ESOTIQ	32,6000	11:27	1	32.50	-1.21 %	8	32.5000	32.6000	2	0	4	[+]
EAH	32.50 33.00	29.3000 35.7000	11:27 10:29 10:25 09:36	1 17 33 1	32,6000 32,5000 32,5000 33,0000	2 2 4 4	61 80 274 763	32.4000 32.3000 32.2000 32.1000	33.0000 33.1000 33.2000 33.3000	86 82 400 4346	4 3 1 6
ESTAR	1,4600	12:01	10	0.00	0.00 %	8	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	79370	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	2001 10 1000 3358	0.5000 0.4890 0.4780 0.4765	0.4890 0.4980 0.5000 0.5100	5000 1000 1140 1031	1 1 2 2
EUROCASH	5,6500	11:40	115	5.70	-0.53 %	942	5.6500	5.6800	1154	34	196	[+]
EUR	5.63 5.72	5.1300 6.2700	11:40 11:40 11:40 11:40	42 74 1 391	5,6700 5,6700 5,6700 5,6650	4 4 2 8	1312 2681 102 10676	5.6400 5.6300 5.6250 5.6200	5.6900 5.6950 5.7050 5.7150	517 1354 1000 1583	3 1 1 2
EUROHOLD	3,9200	10:55	200	3.92	1.55 %	200	3.8600	3.9200	1800	10	39	[+]
EHG	3.92 3.92	3.5400 4.3000	10:09 09:05 09:05 14:31	9600 177 23 187	3,9200 3,9200 3,9200 3,8600	1 1 2 1	200 200 3 1	3.8200 3.8000 3.6400 3.5200	3.9800 4.0000 4.2400 4.2600	500 54 800 50	1 2 1 1
EUROTEL	23,9000	11:30	17	23.50	0.84 %	41	23.9000	24.2000	10	2	39	[+]
ETL	23.05 24.60	21.1500 25.8500	11:27 11:22 11:22 11:21	1 100 51 64	24,6000 24,2000 23,9000 23,9000	1 1 1 2	111 130 200 102	23.6000 23.5500 23.5000 23.1500	24.5500 24.6000 24.7000 25.0000	100 276 200 297	1 3 1 3
FABRITY	24,9000	11:42	115	25.10	-0.80 %	151	24.9000	25.0000	70	0	5	[+]
FAB	24.90 25.10	22.6000 27.6000	11:42 10:19 09:16 09:00	7 30 48 2	24,9000 25,0000 25,0000 25,1000	7 6 5 3	634 1768 1132 2700	24.8000 24.7000 24.6000 24.5000	25.1000 25.3000 25.5000 25.6000	319 396 100 170	4 1 1 1
FASING	14,8000	16:10	17	0.00	0.00 %	525	14.3000	14.9000	349	0	0	[+]
FSG	0.00 0.00	13.4000 16.2000	16:10 16:10 16:10 16:10	3 2 10 5	14,8000 14,8000 14,8000 14,8000	1 3 2 2	75 1211 721 40	14.2000 14.1000 14.0000 13.9000	15.0000 15.3000 15.9000 16.0000	510 292 150 400	2 2 1 3
FEERUM	13,7000	09:00	2	13.70	-1.08 %	669	13.7000	14.3500	540	0	0	[+]
FEE	13.70 13.70	12.3500 15.0500	15:41 12:04 09:52 09:43	89 1 8 100	13,8500 14,3000 13,7000 14,3000	1 1 1 1	5 99 200 110	13.3000 13.2000 13.1500 13.0500	15.0000 15.0500 15.2000 15.4000	1100 342 600 95	2 1 1 1
FERRO	29,0000	11:42	1	28.90	0.35 %	51	28.8000	29.0000	1537	1	22	[+]
FRO	28.80 29.10	26.1000 31.7000	11:41 11:41 11:16 11:16	9 17 2 3	28,8000 28,8000 29,0000 29,0000	3 3 6 4	371 141 673 386	28.7000 28.6000 28.5000 28.4000	29.1000 29.2000 29.3000 29.4000	524 74 381 323	3 3 3 5
FON	1,6000	09:00	600	1.60	0.00 %	1000	1.6050	1.6700	566	1	1	[+]
FON	1.60 1.60	1.4400 1.7600	14:03 12:48 09:00 09:00	270 80 23 225	1,6000 1,6000 1,6000 1,6000	5 1 5 2	6967 1610 4632 4130	1.6000 1.5650 1.5600 1.5500	1.6950 1.7000 1.7150 1.7400	400 2200 740 1452	1 3 1 2
FORTE	20,0000	11:31	49	20.00	0.25 %	84	19.9000	20.0000	539	0	8	[+]
FTE	19.90 20.00	18.0000 22.0000	11:31 11:25 09:51 09:30	51 2 20 50	20,0000 20,0000 20,0000 20,0000	1 4 7 4	147 243 842 563	19.8500 19.8000 19.7500 19.7000	20.1000 20.3000 20.4000 20.5000	135 225 706 1	1 2 2 1
GAMEOPS	13,4500	11:42	95	13.45	0.00 %	588	13.2500	13.4500	40	2	29	[+]
GOP	13.45 13.45	12.1500 14.7500	11:37 10:31 10:19 09:00	187 1104 200 1	13,4500 13,4500 13,4500 13,4500	2 2 2 2	348 1100 695 659	13.1500 13.1000 13.0500 13.0000	13.5000 13.5500 13.6000 13.6500	1484 143 726 741	2 1 3 3
GAMFACTOR	5,0900	11:27	3	5.09	1.80 %	1000	5.0000	5.0900	569	0	1	[+]
GIF	4.94 5.09	4.5850 5.5900	10:17 09:21 09:00 15:44	17 130 98 393	4,9400 5,0000 5,0900 5,0000	3 1 1 2	838 200 800 102	4.9400 4.9300 4.9000 4.8600	5.1000 5.1500 5.1700 5.1800	1133 200 330 310	2 1 1 2
GENOMTEC	5,2300	11:39	700	5.13	9.19 %	1037	5.2200	5.2800	800	159	837	[+]
GMT	5.01 5.48	4.6200 5.6400	11:39 11:39 11:38 11:38	500 1700 299 3914	5,2300 5,2400 5,2300 5,2800	2 1 1 1	1684 5000 180 50	5.2100 5.2000 5.1900 5.1700	5.2900 5.3000 5.3300 5.3500	1669 1962 1343 1104	2 1 3 2
GETIN	0,5000	11:27	25	0.50	0.40 %	3700	0.4980	0.5000	8499	59	30	[+]
GTN	0.50 0.50	0.4500 0.5500	11:26 11:11 11:11 11:10	499 977 23 100	0,5000 0,5000 0,5000 0,5000	1 2 2 1	72580 1100 9479 100	0.4975 0.4970 0.4960 0.4955	0.5020 0.5030 0.5040 0.5050	1700 8607 13206 11000	1 4 3 2
GPW	83,4000	11:43	1	84.90	-0.95 %	154	83.3500	83.4000	181	71	5 934	[+]
GPW	82.45 85.25	76.4500 93.3500	11:43 11:42 11:42 11:42	5 38 27 11	83,4000 83,3500 83,3500 83,3500	1 5 4 1	63 293 139 100	83.3000 83.2500 83.2000 83.1500	83.4500 83.5000 83.5500 83.6000	150 562 96 96	2 5 1 1
GREENX	2,3300	11:44	50	2.34	-0.17 %	50	2.3180	2.3300	2033	82	190	[+]
GRX	2.31 2.34	2.1060 2.5700	11:35 11:17 11:17 11:16	100 1214 10000 272	2,3180 2,3200 2,3200 2,3340	2 1 2 7	2197 745 617 20891	2.3160 2.3140 2.3120 2.3100	2.3340 2.3380 2.3400 2.3420	580 3500 15159 900	1 2 4 1
GRODNO	18,6000	11:40	10	18.70	-0.53 %	820	18.5000	18.6000	246	29	531	[+]
GRN	18.30 18.80	16.8500 20.5000	11:40 11:40 11:40 11:33	84 80 138 1	18,5000 18,5000 18,5000 18,5000	1 1 1 2	10 3 250 375	18.4000 18.3500 18.3000 18.2500	18.7000 18.8000 18.8500 18.9000	876 248 200 4445	2 3 2 8
GRUPAAZOTY	19,6900	11:42	100	20.02	-1.55 %	340	19.6700	19.7100	1122	216	4 300	[+]
ATT	19.62 20.22	18.0200 22.0200	11:42 11:42 11:42 11:42	67 167 541 231	19,6900 19,6800 19,6800 19,6800	2 1 1 2	390 1000 399 261	19.6600 19.6500 19.6400 19.6300	19.7200 19.7300 19.7400 19.7500	402 1146 529 951	2 2 2 2
GRUPRACUJ	45,4000	11:41	1	45.85	-0.55 %	62	45.2000	45.4000	103	5	213	[+]
GPP	45.20 45.85	41.3000 50.4000	11:25 11:24 11:21 11:21	66 100 25 1	45,4000 45,3000 45,2500 45,2500	1 4 2 4	160 90 336 522	45.1500 45.1000 45.0500 45.0000	45.5000 45.5500 45.6000 45.6500	173 489 132 400	3 2 2 1
GTC	2,5700	09:00	4	2.57	-0.77 %	483	2.6300	2.6400	1	0	0	[+]
GTC	2.57 2.57	2.3200 2.8200	09:00 09:00 09:00 09:00	5 5 5 5	2,5700 2,5700 2,5700 2,5700	1 1 1 2	5 5 5 747	2.6100 2.6000 2.5900 2.5800	2.6800 2.7000 2.7100 2.7200	658 902 5 5	1 5 1 1
HANDLOWY	115,8000	11:43	7	118.60	-1.36 %	315	115.8000	116.2000	423	7	839	[+]
BHW	115.40 118.60	106.8000 130.4000	11:43 11:43 11:43 11:43	22 10 9 41	115,8000 115,8000 115,8000 115,8000	5 10 11 15	199 502 1128 710	115.6000 115.4000 115.2000 115.0000	116.4000 116.6000 116.8000 117.0000	80 474 100 987	1 3 2 4
HARPER	5,4800	11:30	20	5.64	-0.36 %	551	5.4200	5.4800	380	0	2	[+]
HRP	5.48 5.64	5.0800 6.2000	10:03 09:50 09:00 16:46	27 360 5 10	5,5000 5,5000 5,6400 5,5000	1 1 1 1	1405 500 100 1	5.3400 5.2400 5.2000 5.1600	5.5000 5.6000 5.6400 5.6600	1603 2340 844 997	1 2 4 4
HELIO	57,0000	11:22	44	54.60	0.00 %	54	55.4000	57.6000	167	0	8	[+]
HEL	54.60 57.00	49.2000 60.0000	11:18 11:18 11:07 09:32	4 6 10 18	57,0000 57,0000 57,0000 54,8000	2 1 2 2	219 18 11 156	55.2000 55.0000 54.8000 54.6000	57.8000 58.0000 59.0000 59.4000	133 400 150 50	1 1 1 1
HERCULES	1,4500	11:37	568	1.46	-0.68 %	3	1.4250	1.4500	432	2	3	[+]
HRS	1.43 1.46	1.3150 1.6050	11:37 09:56 09:03 09:01	432 68 50 243	1,4500 1,4500 1,4600 1,4250	1 1 2 1	300 5000 1925 358	1.4200 1.4050 1.4000 1.3950	1.4600 1.4650 1.4700 1.4800	1058 3032 1400 2350	3 2 2 2
HUUUGE	21,6500	11:37	96	21.50	0.70 %	4	21.6500	21.8500	54	1	13	[+]
HUG	21.50 21.85	19.3600 23.6500	11:36 11:36 11:19 10:41	180 2 1 3	21,6000 21,6000 21,5500 21,6000	1 3 4 1	818 287 651 585	21.6000 21.5500 21.5000 21.4000	21.9000 22.0000 22.1500 22.2000	50 869 71 60	1 2 1 1
HYDROTOR	13,9000	11:36	56	14.40	-3.47 %	399	13.9000	14.1500	531	1	19	[+]
HDR	13.90 14.80	13.0000 15.8000	11:26 11:23 11:23 11:23	94 100 106 1	14,0000 14,8000 14,0000 14,0000	1 2 3 1	500 405 306 1	13.8000 13.7500 13.7000 13.6500	15.0000 15.2500 15.7000 16.2500	120 54 110 5	1 2 1 1
IBSM	71,4000	09:01	1	68.40	0.00 %	12	68.6000	71.2000	125	0	0	[+]
IBS	68.40 71.40	61.6000 75.2000	09:00 09:00 09:00 09:00	1 1 1 1	71,2000 68,4000 68,4000 68,4000	1 3 1 1	3 3 130 18	68.4000 68.2000 68.0000 66.8000	71.4000 74.4000 77.8000 78.0000	105 15 9 655	1 1 1 1
IDMSAPL	0,4980	09:57	50	0.00	0.00 %	1000	0.4540	0.4980	2331	0	0	[+]
IDM	0.00 0.00	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4399	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 22915 477	1 1 9 1
IFIRMA	28,2500	11:38	1	29.00	-4.72 %	31	28.1500	28.2500	120	13	362	[+]
IFI	28.00 29.00	26.1000 31.9000	11:38 11:35 11:35 11:34	1 1 29 2	28,2500 28,2000 28,2000 28,2500	3 5 12 4	104 223 513 65	28.1000 28.0500 28.0000 27.9000	28.3000 28.4000 28.4500 28.5000	131 257 95 156	3 2 2 4
IFSA	0,1280	09:09	3000	0.13	-1.54 %	6000	0.1220	0.1260	20000	3	0	[+]
IFR	0.13 0.13	0.1090 0.1470	16:14 16:14 16:14 15:51	391 3500 3109 3000	0,1300 0,1260 0,1260 0,1260	2 1 1 1	13000 20000 20000 20000	0.1210 0.1200 0.1190 0.1100	0.1290 0.1300 0.1340 0.1360	2000 33259 8000 38180	1 2 1 1
IMCOMPANY	37,0000	09:57	102	36.65	0.95 %	2	36.6500	37.0000	696	0	5	[+]
IMC	36.65 37.00	33.0000 40.3000	09:57 09:57 09:00 09:00	2 30 1 1	36,9500 36,6500 36,6500 36,6500	1 1 1 2	28 100 10 576	36.6000 36.5500 36.5000 36.2500	37.4500 37.5000 37.6000 37.8000	300 419 400 10	1 2 1 1
IMMOBILE	5,2000	11:06	180	5.20	2.77 %	150	5.0800	5.2000	756	6	29	[+]
GKI	5.06 5.22	4.6800 5.7200	10:39 10:31 10:31 09:57	75 89 261 70	5,2000 5,2000 5,1800 5,1800	3 3 4 2	2506 3275 2151 439	5.0600 5.0400 5.0200 5.0000	5.2200 5.2400 5.2600 5.2800	400 1350 2432 3840	1 2 2 2
IMPERA	1,8500	10:40	1	1.87	7.56 %	4500	1.8000	1.8500	1276	22	38	[+]
IMP	1.70 1.87	1.6900 2.0400	10:18 10:18 10:17 10:16	200 4500 11900 1	1,8000 1,8000 1,7100 1,7000	1 1 1 1	200 5000 404 432	1.7000 1.6500 1.6300 1.5600	1.8700 1.9000 1.9300 1.9500	2800 4300 2007 2900	1 1 1 1
IMS	2,0600	11:09	100	2.04	3.00 %	900	2.0150	2.0600	525	6	12	[+]
IMS	2.00 2.07	1.8360 2.2400	10:50 10:26 10:26 10:26	10 12 417 859	2,0600 2,0600 2,0000 2,0000	1 3 1 1	197 4383 500 100	2.0100 2.0000 1.9840 1.9820	2.0650 2.0700 2.0800 2.0900	84 3750 135 400	1 2 3 2
INC SA	1,7000	11:23	1463	1.74	0.00 %	37	1.7000	1.7300	1042	4	7	[+]
INC	1.70 1.74	1.5650 1.9050	11:22 11:20 11:00 10:50	297 108 294 700	1,7000 1,7000 1,7000 1,7000	1 2 1 1	432 631 70 2	1.6950 1.6900 1.6850 1.6800	1.7350 1.7600 1.7650 1.7700	98 4546 1845 60	1 1 1 1
INGBSK	395,6000	11:43	22	404.60	-0.80 %	15	395.0000	395.6000	42	6	2 204	[+]
ING	391.60 404.60	364.2000 445.0000	11:43 11:43 11:43 11:43	1 12 2 3	395,6000 395,6000 395,6000 395,6000	1 1 1 1	13 45 20 20	394.8000 394.4000 394.2000 394.0000	396.0000 396.2000 396.4000 396.8000	20 20 42 25	1 1 3 1
INPRO	7,8000	11:04	40	7.80	1.96 %	1459	7.6000	7.8000	2492	2	13	[+]
INP	7.65 7.80	7.0500 8.5500	09:29 09:29 09:24 09:00	1226 274 56 80	7,8000 7,6500 7,6500 7,8000	3 5 1 1	1097 1040 200 69	7.5500 7.5000 7.4500 7.3500	7.8500 7.9000 7.9500 8.1500	200 5659 944 5	1 1 1 1
INSTALKRK	37,6000	11:30	1	37.60	0.00 %	310	37.6000	37.9000	50	1	28	[+]
INK	37.60 37.60	33.9000 41.3000	11:10 09:57 09:55 09:44	42 198 202 298	37,6000 37,6000 37,6000 37,6000	3 3 3 2	296 240 171 121	37.5000 37.4000 37.3000 37.1000	38.0000 38.4000 38.5000 38.8000	270 50 600 82	2 1 2 1
INTERBUD	1,9450	11:34	500	1.95	-0.77 %	52	1.8000	1.9450	308	1	1	[+]
ITB	1.95 1.95	1.7550 2.1300	09:54 09:53 09:51 09:50	48 48 48 48	1,9450 1,9450 1,9450 1,9450	1 1 1 1	279 1000 294 1000	1.7850 1.7800 1.7000 1.6950	1.9600 2.0100 2.0500 2.0800	815 51 6749 10700	1 1 2 2
INTERCARS	763,0000	11:37	4	770.00	-0.91 %	8	762.0000	767.0000	20	0	64	[+]
CAR	762.00 770.00	693.0000 847.0000	11:29 11:29 11:29 11:29	1 1 1 1	762,0000 762,0000 763,0000 763,0000	2 2 2 1	11 91 56 13	760.0000 759.0000 758.0000 757.0000	770.0000 771.0000 772.0000 773.0000	90 106 57 13	3 2 5 1
INTERSPPL	0,3800	10:01	49	0.39	-3.55 %	6500	0.3810	0.3895	5900	22	8	[+]
IPO	0.36 0.39	0.3530 0.4310	10:01 09:37 09:37 09:36	5233 29 20 1000	0,3800 0,3600 0,3600 0,3900	2 1 1 2	7548 2500 750 3590	0.3800 0.3720 0.3715 0.3705	0.3930 0.3945 0.3950 0.3985	1831 3100 31 4295	1 1 1 1
INTROL	7,6200	11:13	4	7.62	0.00 %	72	7.6000	7.6200	16	0	1	[+]
INL	7.62 7.62	6.8600 8.3800	11:02 09:53 09:00 09:00	3 6 26 19	7,6200 7,6200 7,6200 7,6200	1 1 3 2	1 90 173 508	7.5000 7.4800 7.4600 7.4400	7.6400 7.6600 7.6800 7.7000	412 110 340 1440	3 1 2 1
IPOPEMA	6,7800	10:16	300	6.66	1.80 %	2926	6.6400	6.7600	200	3	22	[+]
IPE	6.66 6.78	6.0000 7.3200	10:12 09:57 09:56 09:41	80 1 5 1100	6,7800 6,7800 6,7800 6,7600	2 1 2 1	3807 3 2017 806	6.6000 6.5200 6.4800 6.4600	6.7800 6.8000 6.8600 6.9800	812 500 2446 33938	1 1 2 3
IZOLACJA	3,7800	11:33	4	4.01	-7.35 %	323	3.7800	3.8600	945	1	4	[+]
IZO	3.78 4.02	3.6100 4.4100	11:33 11:33 09:59 09:22	3 3 1000 2	3,8000 3,8200 3,9000 4,0200	1 2 1 1	101 2390 100 736	3.7400 3.7300 3.7200 3.6900	3.9000 4.0000 4.0200 4.0700	1960 299 792 400	1 1 1 1
IZOSTAL	3,1300	10:31	22	3.16	-1.26 %	1000	3.1400	3.1500	600	1	5	[+]
IZS	3.13 3.16	2.8500 3.4700	10:06 10:06 09:52 09:49	403 150 1 3	3,1300 3,1300 3,1600 3,1600	1 5 1 2	2575 2274 348 500	3.1300 3.1200 3.1100 3.1000	3.1600 3.1700 3.1800 3.1900	1140 8619 640 381	2 2 2 2
JRHOLDING	4,9100	10:57	120	4.92	-0.20 %	413	4.8200	4.9200	342	6	31	[+]
JRH	4.80 4.95	4.4300 5.4000	10:03 10:03 10:03 10:03	50 2859 2141 159	4,8000 4,8000 4,8000 4,8100	2 1 1 1	100 11 1 266	4.8000 4.7700 4.7600 4.7500	4.9300 4.9600 4.9900 5.0200	1500 650 662 1300	1 1 2 2
JSW	28,6500	11:41	3	29.20	-0.21 %	50	28.5900	28.6500	879	150	4 324	[+]
JSW	28.58 29.20	26.2800 32.1200	11:39 11:37 11:36 11:35	187 30 7 393	28,6000 28,5800 28,5800 28,6900	2 3 1 2	233 452 326 331	28.5800 28.5700 28.5600 28.5500	28.6600 28.6700 28.6800 28.6900	643 200 326 356	3 1 1 3
JWWINVEST	3,0100	09:37	190	2.99	0.67 %	344	2.9500	3.0100	536	1	2	[+]
JWW	2.99 3.01	2.7000 3.2800	09:37 09:08 16:38 16:38	310 10 19 1	2,9900 2,9900 2,9900 2,9800	1 1 1 1	156 100 200 200	2.9400 2.9300 2.9200 2.9100	3.0200 3.0300 3.0400 3.0500	500 69 2585 2251	1 1 2 2
KCI	0,9300	10:13	2	0.93	-1.69 %	1998	0.9300	0.9460	4303	0	0	[+]
KCI	0.93 0.93	0.8380 1.0200	15:46 13:42 12:23 11:23	25 2416 5 40	0,9460 0,9300 0,9300 0,9300	2 3 1 1	5776 7966 707 1696	0.9280 0.9220 0.9120 0.9100	0.9480 0.9500 0.9560 0.9580	6596 430 2955 5000	2 1 1 1
KERNEL	19,7600	11:08	1	19.78	-0.10 %	77	19.5800	19.7600	249	0	8	[+]
KER	19.58 19.78	17.8200 21.7500	10:59 10:59 10:59 10:59	63 2 20 20	19,5800 19,5800 19,6000 19,6000	3 3 4 2	142 282 171 68	19.5600 19.5400 19.5200 19.5000	19.7800 19.8000 19.9000 19.9400	97 2105 6 1153	2 3 1 2
KETY	1 139,0000	11:43	10	1,160.00	-0.96 %	4	1139.0000	1140.0000	15	3	3 469	[+]
KTY	1,138.00 1,160.00	1044.0000 1276.0000	11:43 11:43 11:43 11:40	8 1 3 1	1 139,0000 1 139,0000 1 138,0000 1 138,0000	3 10 8 6	17 55 75 17	1138.0000 1137.0000 1136.0000 1135.0000	1141.0000 1142.0000 1143.0000 1144.0000	21 34 28 61	1 2 2 2
KGHM	336,5500	11:43	19	337.00	0.76 %	97	336.5000	336.6000	50	287	97 041	[+]
KGH	334.75 341.00	303.3000 370.7000	11:43 11:43 11:43 11:43	1 8 11 30	336,6500 336,6500 336,6000 336,6000	1 1 1 2	51 31 31 46	336.4500 336.3500 336.3000 336.2500	336.6500 336.7000 336.7500 336.8000	43 37 73 41	1 2 2 2
KGL	10,5000	11:08	1	10.80	0.00 %	241	10.1000	10.4000	229	0	0	[+]
KGL	10.10 10.80	9.7500 11.8000	09:47 09:00 14:36 09:55	9 1 1 30	10,1000 10,8000 10,5000 10,5000	2 1 1 1	1000 400 3031 4	10.0000 9.9500 9.9000 9.7500	10.5000 10.8000 10.9000 11.0000	760 500 570 405	1 1 1 2
KINOPOL	19,9500	11:34	1	20.00	-0.25 %	996	19.9500	20.0000	686	1	26	[+]
KPL	19.90 20.00	18.0000 22.0000	11:32 10:39 10:28 10:17	1 100 14 5	20,0000 19,9500 19,9000 19,9500	5 2 1 2	1346 71 531 607	19.9000 19.8500 19.8000 19.7500	20.1000 20.2000 20.3000 20.4000	161 200 586 400	2 2 2 2
KOGENERA	79,4000	11:43	16	77.20	-1.73 %	12	78.7000	79.3000	90	19	1 497	[+]
KGN	76.00 80.00	69.5000 84.9000	11:43 11:42 11:42 11:38	24 1 20 1	79,0000 79,0000 79,0000 79,0000	1 1 2 2	20 12 191 85	78.6000 78.5000 78.4000 78.3000	79.4000 79.7000 79.8000 79.9000	108 134 218 209	1 2 4 4
KOMPAP	19,2000	11:37	10	0.00	0.00 %	67	19.1000	19.2000	400	0	0	[+]
KMP	0.00 0.00	17.3000 21.0000	11:11 10:46 12:51 12:37	10 10 68 2	19,2000 19,2000 19,2000 19,2000	1 2 1 1	55 500 500 420	19.0000 18.8000 18.5000 18.4000	20.6000 21.0000 21.8000 23.6000	455 195 50 300	1 1 1 1
KOMPUTRON	5,8900	11:36	43	5.99	-1.67 %	257	5.8900	5.9900	218	0	3	[+]
KOM	5.89 5.99	5.4000 6.5800	11:36 11:36 11:36 11:36	4 30 19 4	5,9000 5,9000 5,9200 5,9300	1 1 2 1	20 4 22 30	5.8800 5.8600 5.8500 5.8400	6.0000 6.0400 6.0800 6.0900	1888 3 800 10	2 1 1 1
KPPD	19,5000	09:08	26	19.80	-1.02 %	7	19.3000	19.5000	2159	1	26	[+]
KPD	19.50 19.80	17.9000 21.6000	09:08 09:08 09:08 14:04	410 880 25 85	19,7000 19,7000 19,8000 19,7000	1 1 1 1	59 405 52 4	19.2000 18.8000 18.6000 18.0000	19.7000 20.6000 22.0000 22.6000	410 234 210 17	1 1 2 1
KRAKCHEM	0,3380	11:08	14	0.34	-0.29 %	4499	0.3310	0.3370	1500	8	3	[+]
KCH	0.33 0.34	0.3020 0.3680	10:53 10:25 10:08 10:08	2845 36 1119 2900	0,3320 0,3320 0,3320 0,3320	2 1 1 2	3849 40 40 5040	0.3300 0.3290 0.3280 0.3270	0.3380 0.3390 0.3420 0.3440	25986 29556 6829 1000	3 2 2 1
KRKA	1 050,0000	10:57	8	1,050.00	0.00 %	250	1042.0000	1050.0000	12	0	8	[+]
KRK	1,050.00 1,050.00	945.0000 1154.0000	16:45 15:01 15:01 15:01	1 1 1 1	1 050,0000 1 048,0000 1 048,0000 1 040,0000	1 1 1 1	2 1 19 1	1036.0000 1032.0000 1030.0000 1026.0000	1060.0000 1062.0000 1070.0000 1080.0000	250 2 22 5	1 2 1 1
KRUK	432,5000	11:43	1	434.20	-0.57 %	4	432.4000	432.5000	23	8	3 657	[+]
KRU	428.40 435.50	390.8000 477.6000	11:43 11:42 11:42 11:42	1 3 11 5	432,5000 432,5000 432,5000 432,5000	1 2 1 3	8 22 11 24	432.3000 432.2000 432.1000 432.0000	432.6000 432.7000 432.8000 432.9000	24 11 11 18	3 1 1 1
KRVITAMIN	12,2500	17:04	2	0.00	0.00 %	52	12.2500	12.4500	104	0	0	[+]
KVT	0.00 0.00	11.0500 13.4500	16:35 16:35 16:16 15:31	4 21 3 2	12,2500 12,2500 12,2000 12,2000	1 1 2 1	230 99 148 177	12.2000 12.1000 11.8000 11.6500	12.5000 12.5500 12.7500 12.8000	463 4 2 509	1 1 1 1
KSGAGRO	3,7200	11:06	3	3.72	-1.46 %	5	3.7150	3.7200	159	0	0	[+]
KSG	3.72 3.72	3.3500 4.0900	11:06 09:02 17:00 11:06	38 1 15 177	3,7200 3,7200 3,7750 3,7200	3 1 1 1	318 5 10 1	3.7100 3.7050 3.6800 3.6500	3.7400 3.7550 3.7650 3.7750	39 177 600 250	1 1 1 1
LARQ	2,0900	09:00	2	2.09	2.96 %	9289	2.0000	2.0700	498	0	0	[+]
LRQ	2.09 2.09	1.8850 2.2900	16:35 13:02 12:46 11:50	1000 1000 1000 970	2,0300 2,0300 2,0300 2,0100	1 1 1 1	1050 333 345 350	1.9600 1.9100 1.8600 1.8500	2.0800 2.1000 2.1400 2.1800	1000 4562 1200 2070	1 2 1 2
LENA	2,3000	11:26	8	2.30	0.00 %	100	2.2900	2.3000	4887	3	7	[+]
LEN	2.26 2.30	2.0700 2.5300	11:04 09:44 09:44 09:44	100 251 9 740	2,3000 2,2600 2,2700 2,2700	2 8 5 1	1001 6919 452 1	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3400	857 2559 5004 763	1 3 2 1
LENTEX	7,1600	11:12	5	7.16	-0.83 %	1004	6.9400	7.1600	281	0	0	[+]
LTX	7.16 7.16	6.4600 7.8600	09:00 16:49 16:49 16:49	14 2 490 3	7,1600 7,2200 7,0400 7,0400	1 1 1 3	70 70 80 110	6.9200 6.9000 6.8800 6.8600	7.1800 7.2600 7.2800 7.3200	305 222 40 750	1 1 1 1
LESS	0,2300	10:08	50	0.24	-1.71 %	50	0.2300	0.2350	50	16	4	[+]
LES	0.23 0.24	0.2120 0.2580	09:28 09:28 09:23 09:23	16172 40 2 2	0,2370 0,2350 0,2350 0,2350	1 1 1 2	1224 5000 50 11548	0.2290 0.2280 0.2270 0.2260	0.2360 0.2370 0.2380 0.2390	50 2696 15100 266	1 1 3 6
LIBET	1,2650	11:27	9	1.15	6.30 %	7500	1.1750	1.2650	8991	11	13	[+]
LBT	1.15 1.27	1.0350 1.2650	11:27 11:27 11:27 10:21	1 1 5 9000	1,2550 1,2400 1,2200 1,2150	1 1 1 2	9500 7393 50000 2	1.1700 1.1650 1.1600 1.1450	1.2700 1.2850 1.3000 1.3250	1 1 2 430	1 1 2 1
LOKUM	23,2000	11:36	44	23.20	-1.69 %	48	22.7000	23.4000	227	0	2	[+]
LKD	23.20 23.50	20.9000 25.5000	11:36 09:33 09:00 09:00	44 2 6 4	23,2000 23,5000 23,2000 23,2000	3 1 1 3	362 40 15 73	22.6000 22.5000 22.4000 22.0000	23.5000 23.7000 24.2000 24.4000	248 317 50 209	1 1 1 2
LPP	20 900,0000	11:44	5	22,100.00	-6.28 %	3	20920.0000	20960.0000	7	2	45 406	[+]
LPP	20,720.00 22,140.00	19890.0000 24300.0000	11:44 11:44 11:44 11:43	2 1 1 2	20 920,0000 20 920,0000 20 960,0000 20 940,0000	2 3 2 4	9 13 5 15	20900.0000 20880.0000 20860.0000 20840.0000	20980.0000 21000.0000 21020.0000 21040.0000	1 2 1 13	1 2 1 2
LSISOFT	46,5000	11:34	1	48.00	-3.12 %	28	46.5000	47.8000	375	0	0	[+]
LSI	46.50 48.00	43.2000 52.8000	09:00 16:03 11:52 11:52	4 31 6 37	48,0000 48,0000 46,1000 46,2000	1 2 1 1	20 62 170 100	46.4000 46.1000 46.0000 45.0000	47.9000 48.0000 49.0000 49.7000	37 160 1000 2	1 1 1 1
LUBAWA	9,2300	11:43	500	9.40	-0.49 %	247	9.2150	9.2500	6059	257	2 359	[+]
LBW	9.00 9.40	8.4600 10.3400	11:40 11:39 11:38 11:37	3 15 40 1000	9,2450 9,2450 9,2400 9,2500	1 1 2 1	171 204 516 2000	9.2100 9.2050 9.2000 9.1900	9.2550 9.2600 9.2650 9.2700	60 149 63 533	1 2 1 3
MABION	7,6300	11:42	6	7.80	5.97 %	205	7.5500	7.6300	353	43	332	[+]
MAB	7.54 7.81	7.0200 8.5800	11:39 11:39 11:33 11:32	1 5 130 301	7,6300 7,6300 7,6500 7,5500	1 2 4 1	2 830 3140 310	7.5400 7.5200 7.5000 7.4800	7.6400 7.6500 7.6600 7.7000	295 350 1758 1702	1 1 1 2
MAKARONPL	21,4500	11:36	2	21.35	0.94 %	135	21.3000	21.4500	109	2	33	[+]
MAK	21.30 21.50	19.2200 23.4500	10:51 10:48 10:48 10:48	15 72 50 50	21,3000 21,3000 21,3000 21,3000	5 1 4 6	1448 20 183 235	21.2500 21.2000 21.1500 21.1000	21.5000 21.6000 21.6500 21.7000	125 100 108 581	1 3 2 3
MANGATA	71,6000	11:18	1	71.80	1.70 %	56	71.0000	71.6000	76	0	9	[+]
MGT	71.60 71.80	64.8000 78.8000	11:14 11:05 11:01 10:59	10 1 5 20	71,6000 71,6000 71,6000 71,6000	2 2 1 1	32 78 40 45	70.4000 70.0000 69.8000 69.6000	71.8000 72.0000 72.2000 72.8000	272 235 12 144	2 6 1 2
MARVIPOL	11,4000	11:41	43	11.40	0.00 %	1820	11.3500	11.4000	2485	23	260	[+]
MVP	11.30 11.45	10.3000 12.5000	11:35 11:32 11:31 11:11	8 1 20 43	11,4000 11,4000 11,4000 11,4000	6 1 6 3	1495 1300 10670 894	11.3000 11.2500 11.2000 11.1500	11.4500 11.5000 11.5500 11.6000	1078 11254 8528 9807	4 16 10 8
MAXCOM	6,4400	11:11	2	6.48	-6.12 %	364	6.3000	6.4400	579	4	25	[+]
MXC	6.30 6.48	5.8400 7.1200	11:11 11:11 11:11 11:11	2 2 2 8	6,4400 6,4400 6,4400 6,4400	1 1 1 4	1300 500 8 299	6.2800 6.2600 6.2400 6.2200	6.4600 6.4800 6.5000 6.5200	6 8 4 4	3 2 2 2
MBANK	1 152,5000	11:40	1	1,198.00	-1.75 %	36	1151.5000	1152.5000	17	6	7 214	[+]
MBK	1,141.50 1,198.00	1078.5000 1317.5000	11:40 11:40 11:40 11:40	1 1 1 1	1 152,5000 1 152,5000 1 152,5000 1 152,5000	1 5 2 1	18 46 9 15	1150.5000 1150.0000 1149.5000 1149.0000	1153.0000 1153.5000 1154.0000 1154.5000	28 33 19 15	6 5 3 3
MBWS	11,1000	09:06	35	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	09:06 10:16 14:23 12:23	30 5 81 5	11,1000 11,2000 11,2000 11,7500	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	28,4000	11:43	36	28.30	1.07 %	400	28.3000	28.4000	116	6	160	[+]
MCI	28.10 28.90	25.5000 31.1000	11:43 11:43 11:37 11:20	40 500 2 613	28,4000 28,4000 28,3000 28,9000	1 3 1 1	555 706 287 200	28.1000 28.0000 27.9000 27.7000	28.7000 28.8000 28.9000 29.0000	600 920 228 643	1 2 2 4
MDIENERGIA	1,0500	11:31	10	1.09	0.00 %	1	1.0300	1.0500	78	48	50	[+]
MDI	1.00 1.16	0.9820 1.1950	11:26 11:03 10:52 10:43	10 100 2 900	1,0500 1,0500 1,0500 1,0450	1 1 2 3	50 2 52 2120	1.0250 1.0200 1.0150 1.0100	1.0600 1.0650 1.0700 1.0800	530 1977 8822 74	2 1 2 4
MEDICALG	25,4500	11:42	1	25.50	-1.74 %	52	25.5000	25.5500	1	13	336	[+]
MDG	25.45 26.00	22.9500 28.0500	11:41 11:41 11:41 11:41	1 1 1 1	25,4500 25,4500 25,4500 25,5000	8 4 7 2	805 144 393 202	25.4500 25.4000 25.3500 25.3000	25.6000 25.6500 25.7000 25.7500	23 1001 40 1	2 2 1 1
MEDINICE	69,4000	11:43	154	70.70	-0.72 %	11	68.5000	69.4000	92	7	481	[+]
ICE	67.80 70.70	63.7000 77.7000	11:43 11:43 11:43 11:43	100 29 29 11	69,2000 69,0000 68,9000 68,8000	2 3 4 6	52 228 193 90	68.4000 68.3000 68.2000 68.1000	69.5000 69.6000 69.7000 69.9000	283 16 327 274	2 1 2 2
MENNICA	44,5000	11:35	90	45.50	-0.45 %	10	44.5000	44.6000	1068	1	46	[+]
MNC	44.50 45.50	41.0000 50.0000	11:35 11:35 11:34 11:23	10 100 20 5	44,5000 44,5000 44,6000 44,9000	1 1 1 2	2 10 32 40	44.4000 44.3000 44.2000 44.1000	45.5000 45.6000 45.7000 45.8000	15 150 261 42	1 1 1 1
MERCATOR	57,5000	11:43	25	58.20	-0.52 %	159	57.4000	57.5000	511	30	1 746	[+]
MRC	56.10 59.80	52.4000 64.0000	11:42 11:38 11:38 11:38	110 39 11 5	57,4000 57,5000 57,4000 57,4000	1 1 1 2	200 250 17 90	57.3000 57.2000 57.1000 56.8000	57.6000 57.7000 57.8000 58.0000	40 100 600 450	1 1 3 6
MERCOR	13,8500	09:53	145	13.90	-1.07 %	262	13.7500	13.8500	1065	1	12	[+]
MCR	13.80 14.10	12.5500 15.2500	09:46 09:23 09:23 09:12	145 2 95 67	13,8500 13,8000 13,8500 14,1000	1 1 2 2	1 198 645 188	13.6500 13.6000 13.5000 13.4000	14.1000 14.1500 14.2000 14.2500	1062 631 1 3287	3 2 1 3
MEXPOLSKA	3,9000	10:53	560	3.91	-0.26 %	51	3.8600	3.9000	440	1	2	[+]
MEX	3.90 3.91	3.5200 4.3000	09:00 17:00 16:23 16:09	2 2 1 74	3,9100 3,9100 3,9100 3,9100	1 1 1 2	70 82 350 2588	3.8300 3.8200 3.8100 3.8000	3.9100 3.9200 3.9300 3.9400	1047 2803 484 2290	5 3 1 1
MFO	33,2000	11:42	1	32.50	2.15 %	193	33.0000	33.2000	299	1	31	[+]
MFO	32.50 33.20	29.3000 35.7000	11:41 10:59 10:42 10:42	232 259 155 161	33,0000 33,0000 33,0000 33,0000	1 1 1 2	71 30 311 100	32.5000 32.3000 32.2000 32.1000	33.3000 33.8000 34.0000 35.0000	383 220 475 322	2 1 1 1
MILKILAND	1,7000	10:41	200	1.74	-2.30 %	2361	1.6920	1.7000	550	0	1	[+]
MLK	1.70 1.74	1.5660 1.9140	09:00 09:00 16:23 16:23	100 199 48 452	1,7400 1,7400 1,7400 1,7360	2 2 2 3	2000 2731 1514 914	1.6900 1.6860 1.6840 1.6800	1.7180 1.7400 1.7460 1.7500	1000 4658 1000 6000	1 4 1 2
MILLENNIUM	18,2300	11:39	329	18.75	-1.70 %	1000	18.2250	18.2500	381	92	1 670	[+]
MIL	18.04 18.75	16.8750 20.6200	11:39 11:36 11:36 11:36	41 33 1 337	18,2300 18,2200 18,2200 18,2200	2 2 4 3	665 350 1295 612	18.2200 18.2150 18.2100 18.2050	18.2650 18.2700 18.2800 18.2850	636 627 436 436	2 3 1 1
MIRACULUM	0,6140	09:00	10	0.61	0.00 %	3000	0.5980	0.6100	1500	0	0	[+]
MIR	0.61 0.61	0.5540 0.6740	17:00 15:26 15:25 15:25	50 4000 2000 800	0,6140 0,6100 0,6100 0,6080	1 1 1 3	3800 2000 1390 21800	0.5960 0.5940 0.5920 0.5900	0.6140 0.6160 0.6200 0.6280	1240 3092 2100 2000	1 1 1 1
MIRBUD	11,1800	11:43	5	11.30	-1.93 %	970	11.1600	11.1800	1234	50	562	[+]
MRB	11.15 11.30	10.1700 12.4300	11:42 11:42 11:36 11:36	210 10 220 777	11,1600 11,1600 11,1600 11,1600	6 7 1 3	145 1002 500 812	11.1500 11.1400 11.1300 11.1200	11.1900 11.2000 11.2100 11.2300	121 2473 1815 291	1 4 3 3
MLPGROUP	102,0000	11:31	3	103.00	-0.97 %	21	101.5000	102.0000	112	0	47	[+]
MLG	102.00 103.00	92.8000 113.0000	09:26 09:00 09:00 09:00	66 100 200 14	103,0000 103,0000 103,0000 103,0000	1 5 4 1	23 162 190 76	101.0000 100.5000 100.0000 99.6000	103.0000 104.5000 105.5000 107.0000	176 72 25 63	2 1 1 2
MLSYSTEM	15,4000	10:31	186	15.44	-1.28 %	77	15.4000	15.6000	510	1	9	[+]
MLS	15.40 15.60	13.9000 16.9800	10:31 10:14 10:14 09:45	38 58 70 30	15,4400 15,6000 15,6000 15,4400	1 4 2 1	200 848 3253 86	15.3800 15.3600 15.3400 15.3200	15.6600 15.6800 15.7000 15.7400	80 20 66 204	1 1 1 2
MOBRUK	358,5000	11:39	5	360.00	-1.51 %	3	358.0000	359.0000	10	0	163	[+]
MBR	357.50 364.00	324.0000 396.0000	11:39 11:39 11:39 11:34	10 2 3 1	358,5000 358,5000 358,5000 358,5000	2 6 1 6	12 49 6 48	357.5000 357.0000 356.5000 356.0000	359.5000 360.0000 361.0000 362.0000	43 86 31 33	3 2 1 3
MODIVO	78,2400	11:43	11	78.88	-0.79 %	127	78.1600	78.2200	193	90	7 021	[+]
MDV	77.50 78.98	71.0000 86.7600	11:43 11:43 11:43 11:43	44 1 60 8	78,2200 78,2000 78,1800 78,1800	5 5 2 2	299 195 103 163	78.1400 78.1200 78.1000 78.0800	78.2400 78.2600 78.3000 78.3800	156 33 112 102	2 1 2 1
MOJ	1,6000	17:04	3800	0.00	0.00 %	4700	1.6000	1.6900	4	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	17:04 16:42 16:33 15:10	200 4800 740 2990	1,6000 1,6000 1,6000 1,6000	1 1 1 1	388 1000 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	4600 3400 1100 5500	1 2 1 1
MOL	48,2400	11:26	2	49.30	-2.31 %	328	47.9000	48.2200	1000	2	102	[+]
MOL	47.24 49.30	44.3800 54.2000	11:10 11:10 11:09 11:09	50 4 6 79	47,9200 47,9200 47,9200 47,9200	1 1 2 1	100 1000 2 5	47.8400 47.6600 47.1800 47.1400	48.4200 48.5000 49.0000 49.3600	1000 34 22 79	1 1 1 1
MOLECURE	5,5100	11:34	1	5.68	-2.99 %	302	5.5100	5.5500	892	8	45	[+]
MOC	5.42 5.68	5.1200 6.2400	11:04 11:04 11:04 11:00	7 10 16 28	5,5700 5,5600 5,5600 5,5600	1 1 1 1	219 16 17 10	5.5000 5.4600 5.4500 5.4200	5.5600 5.6100 5.6200 5.6500	540 10 500 1000	1 1 1 1
MONNARI	5,9000	11:29	2	6.00	-1.01 %	100	5.8800	5.9000	2448	5	29	[+]
MON	5.90 6.00	5.4000 6.6000	10:10 09:34 09:14 09:00	200 1000 135 643	6,0000 6,0000 6,0000 6,0000	3 1 2 2	5002 150 347 550	5.8600 5.8000 5.7800 5.7600	5.9800 6.0000 6.0200 6.1200	4 22 1000 300	2 1 1 1
MOSTALPLC	13,2000	11:00	1	13.25	-0.38 %	254	13.1000	13.2000	212	0	0	[+]
MSP	13.20 13.25	11.9500 14.5500	10:34 10:34 09:00 16:39	5 10 2 105	13,2000 13,2000 13,2500 13,2500	1 2 3 3	111 222 606 551	13.0500 13.0000 12.9500 12.9000	13.2500 13.3500 13.5000 13.5500	1553 61 116 575	2 1 2 1
MOSTALWAR	4,8600	11:09	1	4.90	1.25 %	52	4.8100	4.8800	695	10	46	[+]
MSW	4.80 4.92	4.4100 5.3800	11:09 10:47 10:47 10:45	1 1000 280 30	4,8600 4,8000 4,8000 4,8100	1 2 1 1	1 24 21 3	4.8000 4.7900 4.7800 4.7700	4.9000 4.9200 4.9700 4.9800	128 813 30 110	1 2 1 1
MOSTALZAB	6,5300	11:36	126	6.56	0.46 %	2000	6.4900	6.5300	303	14	88	[+]
MSZ	6.46 6.56	5.9100 7.2100	11:20 11:20 11:20 11:20	1 6 6 6	6,5600 6,5500 6,5500 6,5500	2 2 1 4	1004 14 1 472	6.4800 6.4700 6.4600 6.4500	6.5400 6.5500 6.5600 6.5700	412 1600 5008 1116	2 1 2 2
MOVIEGAMES	8,9000	09:52	58	8.22	3.61 %	62	8.5200	8.8000	58	3	28	[+]
MOV	8.10 8.90	7.4000 9.0400	09:52 09:51 09:51 09:51	75 199 41 24	8,8800 8,9000 8,8900 8,8800	1 1 1 1	100 889 50 50	8.5100 8.5000 8.4000 8.3000	8.8200 8.8500 8.8600 8.8700	5 55 50 2976	1 2 1 1
MURAPOL	41,7000	11:30	3	41.95	0.24 %	119	41.6500	41.7000	384	4	152	[+]
MUR	41.65 41.95	37.8000 46.1000	11:29 11:29 11:21 11:21	10 3 5 2	41,7000 41,7000 41,7000 41,7000	1 3 4 1	8 93 382 140	41.6000 41.5500 41.5000 41.4500	41.7500 41.8000 41.8500 41.9500	794 43 715 409	4 1 1 2
MUZA	9,4000	16:37	6	0.00	0.00 %	502	9.0500	9.4500	794	0	0	[+]
MZA	0.00 0.00	8.5000 10.3000	10:26 10:26 12:25 09:23	8 8 1 10	9,1000 9,1000 9,4500 9,3000	1 2 1 0	834 2 70 0	9.0000 8.9000 8.5000 0.0000	9.7000 9.8000 10.1000 10.4000	500 631 270 800	1 1 1 1
MWTRADE	2,9000	09:31	5	3.02	-5.84 %	995	2.9000	3.0800	500	2	5	[+]
MWT	2.90 3.02	2.7200 3.3200	09:31 09:31 09:27 09:27	1 10 290 888	2,9600 3,0000 3,0000 3,0000	2 4 2 1	1028 2525 1440 80	2.8800 2.8000 2.7400 2.7200	3.1000 3.2000 3.2800 3.3000	600 500 1154 1000	2 1 1 1
NANOGROUP	2,4800	11:42	729	2.51	-1.00 %	2024	2.4600	2.4950	1479	56	138	[+]
NNG	2.43 2.52	2.2550 2.7550	11:33 11:30 11:28 11:22	60 56 302 2	2,4950 2,4950 2,4950 2,4950	2 4 1 1	1036 7991 1000 1000	2.4550 2.4500 2.4450 2.4400	2.5000 2.5100 2.5150 2.5200	750 1700 4999 20000	1 2 2 1
NEPTIS	15,1000	15:38	5	0.00	0.00 %	70	14.6000	15.1000	892	0	0	[+]
YAN	0.00 0.00	13.6000 16.6000	15:38 14:12 13:31 10:23	63 2 23 2	15,0000 15,1000 15,1000 14,5000	3 2 1 2	907 6 1 3	14.5000 14.4000 14.3000 14.2000	15.2000 15.3000 15.4000 15.5000	699 405 470 674	2 3 1 3
NEUCA	713,0000	11:40	2	726.00	-1.11 %	2	711.0000	712.0000	15	0	263	[+]
NEU	707.00 731.00	654.0000 798.0000	11:40 11:37 11:30 11:30	3 4 1 1	712,0000 712,0000 713,0000 712,0000	1 2 1 3	67 4 55 51	710.0000 709.0000 708.0000 707.0000	713.0000 714.0000 715.0000 716.0000	6 22 1 2	4 2 1 2
NEWAG	108,0000	11:43	30	109.80	-2.35 %	507	108.0000	108.8000	58	2	234	[+]
NWG	107.60 110.20	98.9000 120.6000	11:43 11:41 11:41 11:41	15 3 10 9	108,0000 108,0000 108,0000 108,0000	5 4 5 5	66 257 165 209	107.8000 107.6000 107.4000 107.2000	109.0000 109.2000 109.4000 109.6000	143 160 40 143	3 1 1 1
NEXITY	1,0800	15:47	7	0.00	0.00 %	4247	1.0800	1.1100	100	0	0	[+]
NXG	0.00 0.00	0.9750 1.1800	15:11 14:56 14:50 14:50	100 120 100 100	1,1100 1,1400 1,1500 1,1500	1 1 1 2	150 200 200 7460	1.0700 1.0600 1.0500 1.0400	1.1200 1.1300 1.1400 1.1600	100 1150 6825 100	1 1 2 1
NOCTILUCA	99,8000	11:27	9	99.80	0.00 %	20	99.3000	99.8000	211	1	79	[+]
NCL	99.00 100.00	89.9000 109.6000	11:24 10:46 10:25 10:25	1 1 20 15	99,8000 99,2000 99,0000 99,0000	1 3 1 2	100 78 20 25	99.2000 99.0000 98.9000 98.8000	99.9000 100.0000 100.2000 100.4000	20 80 35 50	1 3 3 2
NOVAVISGR	0,6740	10:55	72	0.70	-2.32 %	3228	0.6740	0.6950	16	13	9	[+]
NVG	0.67 0.70	0.6280 0.7660	10:55 10:55 10:55 10:55	67 16 66 87	0,6750 0,6750 0,6790 0,6790	2 1 2 1	666 14000 13897 70	0.6720 0.6710 0.6700 0.6670	0.6960 0.6970 0.6980 0.6990	267 6130 3792 500	2 3 1 1
NOVITA	101,0000	10:53	29	102.00	0.00 %	11	101.0000	102.0000	65	0	3	[+]
NVT	101.00 102.00	91.8000 112.0000	10:53 09:29 09:29 16:17	2 1 1 1	101,0000 102,0000 102,0000 101,0000	1 3 1 1	2 25 10 10	100.5000 100.0000 99.6000 99.0000	102.5000 103.0000 104.0000 105.0000	5 85 5 30	1 2 1 4
NTCAPITAL	0,6120	16:49	30	0.00	0.00 %	500	0.5900	0.6120	370	0	0	[+]
NTC	0.00 0.00	0.5520 0.6720	16:44 16:44 15:18 15:12	290 210 100 290	0,5900 0,5900 0,6120 0,5900	1 1 4 1	1500 500 15503 500	0.5880 0.5820 0.5800 0.5780	0.6140 0.6200 0.6220 0.6300	500 7672 2980 11985	1 2 1 1
NTTSYSTEM	11,3500	11:43	952	11.35	-0.44 %	53	11.2500	11.4000	300	3	38	[+]
NTT	11.35 11.40	10.2500 12.4500	11:21 11:14 11:14 10:55	28 1805 411 1	11,3500 11,4000 11,4000 11,4000	1 3 2 3	300 840 720 12000	11.2000 11.1500 11.1000 11.0500	11.4500 11.5000 11.6000 11.6500	200 558 690 143	1 1 1 2
ODLEWNIE	19,8500	11:33	21	19.55	2.85 %	820	19.7500	19.8500	89	12	235	[+]
ODL	19.55 20.10	17.6000 21.5000	11:32 11:24 11:22 11:21	5 1 83 65	19,8500 19,8000 19,8500 19,7500	3 2 3 4	370 335 512 600	19.7000 19.6500 19.6000 19.5500	19.9000 19.9500 20.0000 20.1000	109 66 1600 1764	1 2 2 6
ONDE	9,0400	11:18	45	9.13	-0.88 %	195	9.0500	9.1000	153	1	6	[+]
OND	9.02 9.17	8.2200 10.0400	11:10 11:05 10:26 10:18	1 5 4 62	9,0400 9,0300 9,0200 9,0200	2 3 13 2	302 611 1839 402	9.0200 9.0100 9.0000 8.9900	9.1500 9.1700 9.1800 9.2000	1000 94 2000 1265	1 1 2 3
ONEMORE	2,7500	11:40	458	2.70	2.23 %	2950	2.7000	2.7500	12479	29	78	[+]
OML	2.67 2.75	2.4300 2.9700	11:40 11:40 11:40 11:40	200 500 500 476	2,7500 2,7400 2,7400 2,7400	1 4 5 5	5000 4294 17815 1225	2.6900 2.6800 2.6700 2.6600	2.7600 2.7700 2.7900 2.8000	3463 214 185 15954	2 1 1 4
ONESANO	0,6980	09:53	60	0.70	3.56 %	60	0.6760	0.7000	5000	0	0	[+]
ONO	0.70 0.70	0.6300 0.7660	17:00 17:00 17:00 10:37	228 60 12 3059	0,6740 0,6740 0,6740 0,7000	2 2 1 1	3272 3991 31000 1000	0.6740 0.6720 0.6700 0.6640	0.7020 0.7040 0.7060 0.7100	500 735 6866 30	1 1 2 1
OPONEOPL	85,2000	11:42	25	86.90	-1.96 %	1019	85.0000	85.2000	422	3	262	[+]
OPN	84.20 86.90	78.3000 95.5000	11:41 11:40 11:40 11:35	25 1 11 761	85,0000 85,0000 85,0000 85,0000	1 3 2 2	9 141 236 4	84.8000 84.5000 84.4000 84.3000	85.3000 85.5000 85.8000 85.9000	95 116 41 88	1 1 1 2
OPTEAM	5,4500	10:58	130	5.30	0.93 %	1750	5.2500	5.4500	363	5	29	[+]
OPM	5.30 5.50	4.7800 5.8000	10:57 10:43 10:19 10:19	130 770 243 167	5,3000 5,3000 5,3000 5,3000	2 1 2 1	873 20 610 262	5.2000 5.1500 5.0000 4.9200	5.5000 5.5500 5.6000 5.6500	1392 955 500 130	1 1 1 1
ORANGEPL	15,1900	11:41	278	15.49	-1.91 %	7	15.1900	15.2000	5407	95	1 451	[+]
OPL	15.19 15.49	13.9400 17.0300	11:41 11:41 11:41 11:41	58 106 350 67	15,1900 15,2000 15,1900 15,1950	2 2 2 2	518 242 999 716	15.1850 15.1800 15.1750 15.1700	15.2050 15.2100 15.2150 15.2200	582 257 2618 973	1 1 5 2
ORCOGROUP	4,4600	15:52	383	0.00	0.00 %	420	3.4600	4.4600	10	0	0	[+]
OPG	0.00 0.00	4.0200 4.9000	15:49 15:49 11:17 11:16	100 17 94 706	4,4600 4,4600 4,4600 4,4000	1 1 1 1	100 828 928 1028	3.4400 3.3000 3.2800 3.2200	4.4800 4.5200 4.6000 4.6200	282 17123 3436 828	1 1 2 1
OTLOG	13,1400	11:14	5	13.14	2.50 %	5	12.8800	13.1400	25	0	0	[+]
OTS	13.14 13.14	11.8400 14.4400	15:31 15:31 15:31 15:31	11 249 30 5	12,8200 12,8400 12,9000 12,9400	1 1 2 2	800 5 315 1100	12.8600 12.8400 12.8200 12.8000	13.1600 13.1800 13.2000 13.2200	357 533 89 71	1 3 2 5
OTMUCHOW	5,8600	09:00	1	5.86	3.53 %	179	5.5600	5.6600	1326	0	0	[+]
OTM	5.86 5.86	5.2800 6.4400	14:21 11:22 10:35 10:35	1 8 10 1340	5,6600 5,6200 5,8600 5,6000	1 1 3 1	370 400 485 500	5.5400 5.5200 5.5000 5.4800	5.8600 5.9000 5.9200 5.9400	846 669 10 400	2 2 1 1
PANOVA	16,6000	11:42	1	16.60	0.00 %	237	16.2500	16.6000	266	0	3	[+]
NVA	16.35 16.60	14.9500 18.2500	11:41 10:26 09:00 09:00	6 160 2 2	16,3500 16,3500 16,6000 16,6000	1 1 1 1	250 103 200 213	16.1500 16.1000 16.0500 15.9500	16.6500 16.7000 16.7500 16.8000	309 1797 100 177	3 3 1 2
PASSUS	123,0000	11:40	71	124.20	-0.81 %	159	123.0000	123.6000	4	6	716	[+]
PAS	123.00 126.40	111.8000 136.6000	11:40 11:40 11:40 11:40	68 6 3 10	123,0000 123,2000 123,2000 123,2000	2 4 8 2	201 47 66 30	122.6000 122.2000 122.0000 121.6000	123.8000 124.0000 124.6000 124.8000	133 130 10 79	2 1 1 2
PATENTUS	2,9600	09:57	10	2.96	0.00 %	418	2.9200	2.9500	885	0	0	[+]
PAT	2.96 2.96	2.6700 3.2500	16:00 13:39 13:34 12:41	235 200 60 1000	2,9600 2,9600 2,9000 2,9100	1 1 2 2	400 4 505 385	2.9100 2.9000 2.8900 2.8800	2.9600 2.9700 2.9900 3.0300	1990 918 899 425	2 2 1 1
PCCEXOL	2,0000	11:24	10	1.99	0.50 %	3005	1.9850	2.0000	447	16	32	[+]
PCX	1.98 2.01	1.7950 2.1800	11:01 10:45 10:24 10:20	100 1000 93 1000	2,0000 1,9900 2,0000 2,0000	4 3 3 4	2329 1110 4015 1740	1.9800 1.9750 1.9700 1.9650	2.0100 2.0200 2.0300 2.0400	210 5233 3500 7081	2 8 5 7
PCCROKITA	68,6000	11:44	7	69.00	-0.58 %	103	68.6000	68.7000	3	1	35	[+]
PCR	68.60 69.00	62.1000 75.9000	11:42 11:42 11:30 11:27	9 11 4 1	68,7000 68,7000 68,7000 68,7000	2 3 2 4	90 68 74 201	68.4000 68.3000 68.2000 68.1000	68.8000 68.9000 69.0000 69.1000	7 65 425 79	1 2 3 3
PCFGROUP	3,6200	11:12	169	3.70	-2.03 %	2471	3.6300	3.6450	1401	9	33	[+]
PCF	3.62 3.70	3.3300 4.0700	11:10 11:09 11:01 10:53	160 365 137 55	3,6200 3,6250 3,6300 3,6250	1 1 1 1	411 688 303 553	3.6250 3.6200 3.6150 3.6100	3.6700 3.6750 3.6800 3.6900	411 584 850 2554	1 1 1 3
PEKABEX	9,0100	11:41	285	9.00	0.33 %	715	9.0100	9.0200	695	427	3 870	[+]
PBX	8.95 9.29	8.1000 9.9000	11:41 11:41 11:35 11:32	215 20 1 88	9,0100 9,0200 9,0100 9,0000	2 1 1 2	5112 50 50 2050	9.0000 8.9900 8.9800 8.9700	9.0600 9.0700 9.0800 9.1200	50 50 908 600	1 1 3 1
PEKAO	231,0000	11:42	1	237.10	-1.74 %	701	230.8000	231.0000	844	130	29 946	[+]
PEO	229.30 237.10	213.4000 260.8000	11:42 11:42 11:42 11:42	4 62 1 3	230,9000 230,9000 230,9000 230,9000	2 8 8 5	98 876 482 659	230.7000 230.6000 230.5000 230.4000	231.1000 231.2000 231.3000 231.4000	271 294 655 437	4 4 7 4
PEPCO	32,1200	11:40	1	32.01	-0.71 %	761	32.1100	32.1200	1591	197	6 343	[+]
PCO	31.93 32.30	28.8100 35.2100	11:40 11:39 11:39 11:39	15 100 100 100	32,1200 32,1100 32,1100 32,1100	3 1 2 3	850 377 700 471	32.1000 32.0900 32.0800 32.0700	32.1300 32.1400 32.1500 32.1600	333 1057 2247 777	1 4 5 2
PEPEES	0,8700	09:00	2	0.87	0.00 %	2	0.8340	0.8680	2000	0	0	[+]
PPS	0.87 0.87	0.7840 0.9560	10:58 10:58 10:02 10:02	3660 4998 5000 2241	0,8700 0,8700 0,8580 0,8580	1 3 3 1	65 11137 1038 61	0.8320 0.8300 0.8200 0.8180	0.8700 0.8800 0.8860 0.9000	3498 8623 2000 46030	1 2 1 2
PGE	10,4700	11:43	5	10.92	-4.03 %	2658	10.4650	10.4700	122	1 189	12 560	[+]
PGE	10.43 10.92	9.8280 12.0100	11:43 11:43 11:43 11:43	227 794 801 81	10,4700 10,4700 10,4700 10,4700	9 2 7 3	6353 1935 3377 5494	10.4600 10.4550 10.4500 10.4450	10.4750 10.4800 10.4850 10.4900	4236 1398 3042 1843	5 4 5 5
PGFGROUP	0,5680	10:10	225	0.55	-0.18 %	16086	0.5440	0.5600	655	18	10	[+]
PGV	0.54 0.57	0.4950 0.6050	10:10 10:10 10:03 10:01	150 736 150 1486	0,5670 0,5500 0,5440 0,5500	1 2 1 3	297 29595 2000 17269	0.5430 0.5400 0.5340 0.5300	0.5680 0.5690 0.5700 0.5790	373 10777 11102 14000	1 1 4 1
PHARMENA	3,4600	10:14	325	3.38	2.37 %	50	3.4000	3.4400	378	2	9	[+]
PHR	3.34 3.46	3.0500 3.7100	10:14 10:14 10:09 10:08	93 453 1086 7	3,4600 3,4400 3,4400 3,4600	1 1 1 1	118 500 104 1000	3.3400 3.3200 3.2700 3.2600	3.4600 3.4800 3.4900 3.5300	3697 958 100 100	3 2 1 1
PHN	9,5800	09:23	2	9.58	0.00 %	500	9.5200	9.5800	1253	0	0	[+]
PHN	9.58 9.58	8.6400 10.5000	09:23 09:23 09:23 09:00	2 2 2 2	9,5800 9,5800 9,5800 9,5800	3 1 2 3	272 50 285 460	9.5000 9.4800 9.4400 9.4200	9.6000 9.6600 9.6800 9.7000	1203 1060 2252 2079	1 1 2 1
PHOTON	1,3050	11:39	450	1.06	25.48 %	819	1.3000	1.3050	550	139	172	[+]
PEN	1.06 1.31	1.0450 1.3100	11:39 11:39 11:39 11:39	221 30 130 1	1,3000 1,3000 1,3000 1,3000	2 1 2 1	255 1500 3234 800	1.2800 1.2350 1.2100 1.2050	1.3100 1.3150 1.3200 1.3300	2322 200 5156 12000	2 1 4 1
PKNORLEN	139,3800	11:43	1	140.20	-0.44 %	599	139.3400	139.3800	497	247	34 488	[+]
PKN	138.66 141.78	126.1800 154.2200	11:43 11:43 11:43 11:42	1 1 3 82	139,3800 139,3400 139,3400 139,3400	3 3 2 3	137 308 87 403	139.3200 139.3000 139.2800 139.2600	139.4200 139.4400 139.4600 139.4800	8 81 410 66	1 2 3 1
PKOBP	95,0700	11:43	2	96.24	-1.52 %	723	95.0500	95.0700	353	757	71 689	[+]
PKO	94.31 96.42	86.6200 105.8600	11:43 11:43 11:43 11:43	25 31 50 37	95,0700 95,0700 95,0700 95,0500	2 1 1 3	298 20 84 316	95.0400 95.0300 95.0200 95.0100	95.0800 95.0900 95.1000 95.1100	128 417 487 162	2 4 4 2
PKPCARGO	14,7400	11:43	245	14.84	-0.67 %	567	14.6700	14.7500	61	32	469	[+]
PKP	14.65 14.99	13.3600 16.3200	11:43 11:43 11:43 11:43	200 300 25 245	14,7400 14,7400 14,7400 14,7400	2 8 1 1	568 1594 600 180	14.6600 14.6500 14.6400 14.6300	14.7600 14.7700 14.7800 14.7900	18 594 219 16	1 5 2 1
PLAYWAY	244,0000	11:37	18	245.00	0.00 %	500	245.0000	246.0000	14	1	208	[+]
PLW	244.00 246.50	220.5000 269.5000	11:36 11:36 11:36 11:36	185 25 90 10	244,0000 244,0000 244,0000 244,0000	1 1 1 2	500 2 4 26	244.5000 244.0000 243.5000 243.0000	246.5000 247.0000 247.5000 248.0000	13 5 47 304	1 1 4 6
PLAZACNTR	1,5540	11:14	100	1.55	0.00 %	211	1.5320	1.5600	222	0	0	[+]
PLZ	1.55 1.55	1.4000 1.7080	11:12 09:03 17:00 17:00	100 20 36 21	1,5540 1,5540 1,5540 1,5540	1 1 2 2	326 411 622 7911	1.5300 1.5240 1.5220 1.5200	1.5700 1.5720 1.5740 1.5760	411 411 463 411	1 1 1 1
POINTGROUP	2,0500	09:00	7	2.05	0.00 %	3981	2.0100	2.0500	853	0	0	[+]
PGM	2.05 2.05	1.8450 2.2500	15:19 15:14 11:56 11:56	140 518 13 2	2,0500 2,0100 2,0100 2,0200	1 1 1 1	3750 357 2000 1000	2.0000 1.9100 1.8900 1.8600	2.0600 2.1000 2.1100 2.2800	2 3572 3799 586	1 1 1 1
POLENERGIA	50,8000	10:13	1	51.70	-1.93 %	30	50.4000	50.8000	39	0	10	[+]
PEP	50.20 51.80	46.5500 56.8000	09:38 09:38 09:38 09:35	7 1 12 78	50,2000 50,3000 50,3000 50,7000	3 1 1 1	30 5 5 5	50.3000 50.2000 50.1000 50.0000	50.9000 51.0000 51.1000 51.3000	10 40 525 244	2 3 3 1
POLICE	7,7200	11:24	2	7.72	0.26 %	298	7.5200	7.7000	150	1	9	[+]
PCE	7.50 7.72	6.9600 8.4800	11:02 10:23 10:23 10:23	5 236 66 220	7,5200 7,5000 7,5200 7,5200	3 1 3 1	2005 200 10 1000	7.5000 7.4200 7.4000 7.3800	7.7200 7.7400 7.7800 7.8000	716 869 1361 1764	4 2 2 4
POLIMEXMS	8,3500	11:40	192	8.66	-3.69 %	710	8.3350	8.3500	5126	555	4 683	[+]
PXM	8.28 8.66	7.7950 9.5250	11:40 11:39 11:37 11:37	8 60 147 1	8,3500 8,3500 8,3500 8,3400	1 1 9 2	4780 597 8661 519	8.3300 8.3250 8.3200 8.3100	8.3550 8.3650 8.3700 8.3750	2086 3763 2022 174	3 6 3 1
POLTREG	17,2000	11:07	100	17.50	0.00 %	507	17.1500	17.2000	342	1	10	[+]
PTG	17.20 17.50	15.7500 19.2500	11:06 09:37 09:27 09:11	58 65 50 225	17,2000 17,2000 17,2000 17,2000	1 2 1 1	40 318 29 51	17.0500 17.0000 16.9000 16.8500	17.4500 17.5000 17.6500 17.7000	1389 1135 50 200	1 3 1 1
POLWAX	0,9780	11:42	2350	1.00	-2.00 %	420	0.9760	0.9960	2521	10	10	[+]
PWX	0.98 1.00	0.9000 1.0950	11:42 10:55 09:35 09:34	1201 4247 200 31	0,9780 0,9780 0,9980 0,9980	1 1 2 1	20 20 1822 10000	0.9740 0.9720 0.9700 0.9640	0.9980 1.0000 1.0050 1.0100	3016 1980 5000 10062	3 3 1 3
PRAGMAINK	3,1000	16:38	7	0.00	0.00 %	2485	3.0400	3.1400	20	0	0	[+]
PRI	0.00 0.00	2.8000 3.4000	16:38 16:38 16:38 16:38	5 5 5 5	3,1000 3,1000 3,1000 3,1000	1 2 2 2	520 350 530 660	3.0200 2.9800 2.9600 2.9000	3.1600 3.1800 3.2000 3.2200	70 2790 50 20	2 3 1 1
PROCHEM	24,8000	09:00	2	24.80	1.22 %	317	23.9000	24.7000	300	0	0	[+]
PRM	24.80 24.80	22.4000 27.2000	09:00 17:00 14:49 14:28	1 53 4 999	24,8000 24,5000 24,5000 24,5000	1 1 1 1	316 100 128 100	23.8000 23.4000 23.0000 22.5000	24.8000 24.9000 25.0000 25.1000	37 302 545 328	1 1 1 1
PROJPRZEM	17,4500	10:08	2	17.90	-2.51 %	97	17.4500	17.7500	440	0	0	[+]
PJP	17.45 17.90	16.1500 19.6500	10:00 09:00 17:00 13:02	17 1 2 5	17,7000 17,9000 17,9000 17,9000	1 1 1 1	17 38 50 437	17.4000 17.3000 17.2500 17.2000	17.8000 17.8500 17.9000 18.0000	301 200 348 417	2 1 3 1
PROTEKTOR	1,4200	11:40	300	1.43	1.43 %	813	1.4100	1.4200	4381	149	211	[+]
PRT	1.40 1.43	1.2880 1.5720	11:40 11:40 11:28 11:23	319 57 300 700	1,4200 1,4200 1,4280 1,4300	1 3 1 1	863 10600 500 22	1.4020 1.4000 1.3880 1.3800	1.4280 1.4300 1.4340 1.4380	700 11963 1700 1000	1 11 1 1
PTWP	136,0000	11:42	121	139.00	-2.51 %	10	135.5000	139.0000	85	0	26	[+]
PTW	135.50 139.00	125.5000 152.5000	10:51 10:51 10:51 09:00	5 6 60 1	135,5000 136,0000 136,0000 139,0000	2 1 2 1	2 19 37 70	135.0000 134.0000 133.5000 133.0000	139.5000 140.0000 141.0000 144.0000	99 251 40 6	2 1 2 1
PULAWY	46,6000	11:18	9	45.90	-0.43 %	9	45.3000	46.6000	114	0	12	[+]
ZAP	45.50 46.80	41.4000 50.4000	11:18 11:03 10:52 10:52	8 85 48 34	46,0000 45,5000 45,5000 45,9000	2 2 4 1	37 262 170 27	45.2000 45.1000 45.0000 44.7000	46.7000 46.8000 47.0000 47.4000	40 408 201 94	1 4 2 3
PURE	2,4350	15:18	42	0.00	1.04 %	2495	PKC	PKC	38427	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 1	50 40 15 1	2.4450 2.4300 2.4250 2.4200	1.9000 2.2000 2.3000 2.3900	1000 1000 800 30	1 1 1 1
PZU	63,6800	11:43	1	65.00	-1.33 %	1142	63.6400	63.6800	578	328	20 849	[+]
PZU	63.32 65.16	58.5000 71.5000	11:43 11:43 11:43 11:43	15 7 10 1	63,6800 63,6800 63,6800 63,6800	2 7 3 4	98 1944 1451 408	63.6200 63.6000 63.5800 63.5600	63.7000 63.7200 63.7400 63.7600	480 1650 160 159	3 6 2 1
QNATECHNO	45,4000	11:42	20	43.50	1.11 %	80	44.2000	45.4000	37	0	19	[+]
QNA	43.50 45.50	39.2000 47.8000	11:32 11:12 11:12 11:12	10 50 41 9	44,0000 44,0000 44,0000 44,0000	1 2 1 1	43 141 79 48	44.1000 44.0000 43.8000 43.5000	45.5000 45.6000 45.7000 46.4000	240 29 15 150	2 1 1 2
QUERCUS	11,9200	11:35	1	11.86	0.51 %	1282	11.9200	12.0000	591	1	17	[+]
QRS	11.80 11.92	10.6800 13.0400	11:32 11:31 10:20 09:42	500 217 8 111	11,9200 11,9000 11,9200 11,8000	1 1 3 1	5000 916 341 426	11.8400 11.8200 11.8000 11.7200	12.0800 12.1000 12.1200 12.1600	1056 500 470 2614	2 1 1 1
RAFAMET	62,4000	11:41	1	61.30	-1.73 %	87	61.4000	62.4000	12	0	23	[+]
RAF	61.20 62.70	55.2000 67.4000	10:45 10:45 10:45 10:45	5 70 15 10	61,2000 61,3000 61,3000 61,5000	2 1 1 2	57 30 50 187	61.2000 61.1000 61.0000 60.8000	62.6000 62.7000 63.2000 63.3000	15 17 30 20	1 1 1 1
RAINBOW	140,6000	11:40	7	141.00	-0.99 %	118	140.1000	140.6000	241	5	732	[+]
RBW	139.60 141.80	126.9000 155.1000	11:38 11:34 11:33 11:33	1 1 15 6	140,6000 140,1000 140,6000 140,6000	5 1 4 3	130 20 122 511	140.0000 139.9000 139.8000 139.7000	140.7000 140.8000 140.9000 141.0000	17 21 111 220	1 1 2 5
RANKPROGR	3,9450	10:00	5	3.82	0.13 %	124	3.8050	3.9400	151	0	1	[+]
RNK	3.82 3.95	3.4400 4.2000	09:52 09:52 09:29 17:00	8 40 200 6	3,9450 3,8200 3,8200 3,9400	1 1 1 1	420 420 1856 2000	3.8000 3.7900 3.7850 3.7600	3.9450 3.9700 3.9750 3.9800	579 1382 215 200	2 1 1 1
RAWLPLUG	15,1000	11:25	1	15.10	0.33 %	131	14.6500	15.1000	3343	0	3	[+]
RWL	15.10 15.10	13.6000 16.6000	09:08 09:00 11:16 09:00	207 2 4 2	15,1000 15,1000 15,0500 15,0500	2 2 1 1	757 235 1100 140	14.6000 14.5500 14.5000 14.4000	15.2000 15.2500 15.3000 15.5000	1000 173 491 294	1 1 1 2
RELPOL	5,4600	11:38	7	5.44	0.00 %	20	5.4000	5.4600	448	1	7	[+]
RLP	5.36 5.46	4.9000 5.9800	11:18 10:49 10:49 10:49	2 131 849 20	5,4600 5,4600 5,4600 5,4400	2 1 2 5	6 334 528 1261	5.3800 5.3600 5.3400 5.3200	5.5000 5.5800 5.6000 5.6200	1640 510 1 279	3 2 1 1
REMAK	10,0500	10:38	148	10.70	-6.94 %	200	10.1000	10.4500	718	1	8	[+]
RMK	10.05 10.70	9.6400 11.7500	10:19 10:19 09:51 09:49	400 44 82 5	10,2000 10,2000 10,2000 10,2000	2 2 1 1	121 157 754 31	10.0500 10.0000 9.9600 9.8200	10.5000 10.7000 10.7500 10.8000	300 3 900 192	1 2 1 1
RENDER	75,4000	11:09	48	77.00	-2.58 %	32	75.4000	77.6000	4	0	8	[+]
RND	75.40 77.00	69.4000 84.6000	11:09 11:05 11:05 10:27	30 18 4 15	75,6000 76,6000 77,0000 77,4000	2 1 1 2	75 14 12 53	75.0000 74.8000 74.6000 74.4000	77.8000 78.0000 79.0000 79.6000	200 20 25 1	1 1 1 1
ROPCZYCE	22,4000	09:00	9	22.40	1.82 %	200	22.3000	22.4000	11	0	1	[+]
RPC	22.40 22.40	20.2000 24.6000	09:00 09:00 16:46 16:38	8 9 57 20	22,4000 22,4000 22,0000 22,0000	2 2 1 3	120 143 200 849	22.1000 22.0000 21.9000 21.8000	22.5000 22.7000 22.8000 22.9000	2086 490 425 21	1 1 3 2
RYVU	23,4000	11:36	2	23.95	0.00 %	207	23.2000	23.4000	33	4	84	[+]
RVU	23.20 23.95	21.6000 26.3000	11:29 11:17 10:55 10:38	15 3 3 1	23,3000 23,4000 23,4000 23,4000	1 11 4 14	2 354 390 1448	23.1500 23.1000 23.0500 23.0000	23.4500 23.5000 23.5500 23.6500	508 510 250 800	3 2 1 2
SANOK	21,6000	11:29	47	21.60	0.00 %	833	21.5000	21.6000	853	1	11	[+]
SNK	21.50 21.70	19.4500 23.7000	10:43 10:39 10:26 09:51	4 1 1 2	21,5000 21,7000 21,5000 21,7000	4 4 4 4	293 635 649 1097	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	131 257 414 1350	2 2 2 7
SANTANDER	44,7850	11:37	4	46.50	-0.83 %	10000	44.4000	44.8050	10000	5	224	[+]
SAN	43.65 46.50	41.8500 51.1500	11:28 11:23 10:02 09:39	200 500 1854 350	44,4000 44,3000 44,1000 44,1850	1 1 1 1	5000 700 46 340	44.1550 43.8000 43.2000 43.0000	44.8650 46.5000 47.0000 48.0000	5000 168 72 188	1 1 1 2
SANWIL	1,3000	11:18	9	0.00	0.00 %	1000	1.3050	1.3100	6452	0	0	[+]
SNW	0.00 0.00	1.1700 1.4300	11:10 10:32 10:32 10:32	1 3097 850 1000	1,3000 1,2800 1,2850 1,2900	2 2 2 6	3013 2250 2 9177	1.3000 1.2900 1.2850 1.2800	1.3150 1.3200 1.3250 1.3300	1479 2488 782 14891	2 3 1 1
SCANWAY	356,0000	11:42	3	359.00	-0.56 %	8	356.0000	357.0000	37	2	792	[+]
SCW	350.00 368.00	324.0000 394.0000	11:41 11:40 11:38 11:35	2 1 1 20	357,0000 358,0000 358,0000 357,0000	10 3 6 3	54 185 52 100	355.0000 354.0000 353.0000 352.0000	358.0000 359.0000 360.0000 361.0000	87 5 70 58	3 1 3 2
SCPFL	130,0000	11:36	40	131.80	-1.37 %	22	129.6000	130.2000	22	2	235	[+]
SCP	129.40 131.80	118.8000 144.8000	11:31 11:31 11:27 11:27	3 7 10 4	130,0000 130,0000 129,6000 129,6000	5 3 8 2	257 45 275 53	129.4000 129.2000 129.0000 128.8000	130.4000 130.6000 130.8000 131.2000	111 44 45 20	3 2 3 1
SECOGROUP	36,4000	09:00	116	36.40	1.68 %	230	35.0000	36.4000	521	0	5	[+]
SWG	36.40 36.40	32.8000 40.0000	09:00 16:47 16:46 14:32	14 53 47 230	36,4000 35,8000 35,8000 35,4000	1 1 1 1	1 33 230 500	33.0000 32.4000 32.2000 32.0000	36.6000 37.0000 37.2000 38.0000	220 15 5 574	1 1 1 2
SEKO	10,2000	11:21	25	10.20	0.99 %	630	10.2000	10.2500	1312	3	28	[+]
SEK	10.10 10.25	9.1800 11.2000	10:55 10:42 10:42 10:42	2 86 197 3	10,2500 10,2500 10,2500 10,2500	3 6 9 3	1474 2705 2690 111	10.1000 10.0500 10.0000 9.9800	10.3000 10.3500 10.4000 10.4500	459 190 86 1548	3 2 2 8
SELENAFM	48,6000	11:39	2	48.90	-0.61 %	59	48.6000	48.9000	89	1	27	[+]
SEL	48.60 49.00	44.1000 53.6000	11:39 11:28 11:27 11:02	2 1 2 1	48,7000 48,9000 48,9000 48,9000	4 3 5 1	182 50 400 15	48.5000 48.3000 48.2000 48.1000	49.0000 49.5000 49.7000 49.8000	826 56 504 10	3 1 2 1
SELVITA	31,9500	11:39	30	32.00	-0.47 %	22	31.8000	31.9500	125	6	184	[+]
SLV	31.55 32.10	28.8000 35.2000	11:28 11:26 11:20 11:13	1 1 1 1	31,8000 32,0000 32,0000 32,1000	5 1 1 4	138 20 9 268	31.7500 31.7000 31.6500 31.5500	32.0000 32.1000 32.4000 32.5000	998 196 400 160	1 1 1 2
SFINKS	0,4440	11:23	175	0.44	0.91 %	827	0.4340	0.4440	9130	10	4	[+]
SFS	0.43 0.44	0.3990 0.4870	11:23 11:23 09:32 09:31	1989 336 2000 4764	0,4430 0,4350 0,4430 0,4340	1 1 5 2	500 500 23300 3492	0.4320 0.4310 0.4300 0.4280	0.4450 0.4460 0.4480 0.4500	11867 9000 7900 19965	2 2 2 4
SHOPER	39,9500	11:43	1	39.75	0.63 %	148	39.8500	40.2000	157	14	548	[+]
SHO	39.65 40.80	35.8000 43.7000	11:43 11:43 11:42 11:42	1 1 12 38	39,9500 40,2000 40,2500 40,0000	2 3 1 1	11 237 299 505	39.7500 39.7000 39.6500 39.6000	40.2500 40.4000 40.4500 40.5000	38 526 450 151	1 2 1 1
SILVANO	5,2800	17:00	33	0.00	0.00 %	411	5.0000	5.2800	194	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	17:00 15:46 15:46 16:33	167 167 4 320	5,2800 4,9000 4,9400 5,2000	1 1 1 1	365 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.3000 5.4400 5.5600 5.8600	386 213 123 812	1 1 1 1
SIMFABRIC	1,6020	11:39	277	1.60	-0.37 %	316	1.5600	1.6080	2268	1	2	[+]
SIM	1.60 1.60	1.4420 1.7620	11:27 11:11 15:45 15:45	123 600 50 250	1,6020 1,6020 1,6080 1,6060	1 1 1 2	500 395 596 1472	1.5500 1.5420 1.5400 1.5360	1.6100 1.6180 1.6220 1.6580	2216 2900 1400 500	2 1 1 1
SKARBIEC	36,2000	11:07	75	36.20	-1.90 %	90	36.1000	36.2000	45	1	21	[+]
SKH	36.20 36.90	32.6000 39.8000	11:07 10:40 10:40 10:40	30 215 80 75	36,2000 36,2000 36,3000 36,4000	2 2 1 2	600 300 100 188	36.0000 35.8000 35.6000 35.5000	36.8000 36.9000 37.0000 37.1000	40 249 41 102	1 2 1 1
SKYLINE	1,5000	09:42	1	0.00	0.00 %	288	1.4300	1.5000	6549	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	1 2 1 1	10 8402 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
SNIEZKA	86,6000	11:37	50	86.60	0.00 %	5	85.8000	86.6000	870	0	17	[+]
SKA	85.20 86.60	78.0000 95.2000	10:10 10:05 09:58 09:50	1 5 62 1	85,2000 85,2000 86,6000 86,6000	1 4 2 1	18 74 13 70	85.4000 85.2000 85.0000 84.4000	87.0000 87.4000 87.6000 87.8000	60 12 140 40	1 1 2 1
SONEL	15,1000	11:43	1	15.10	0.00 %	68	14.9500	15.1000	331	0	1	[+]
SON	14.95 15.10	13.6000 16.6000	10:15 09:30 09:05 09:00	2 2 2 20	14,9500 15,1000 15,1000 15,1000	1 4 1 1	100 244 65 520	14.9000 14.8000 14.7500 14.6500	15.2000 15.3000 15.3500 15.4000	89 312 495 20	2 2 1 1
SOPHARMA	8,0400	13:46	1149	0.00	0.00 %	300	7.3000	8.1000	115	0	0	[+]
SPH	0.00 0.00	7.2400 8.8400	13:10 13:05 10:35 10:34	150 150 161 270	8,0400 8,0400 8,0400 8,0000	1 1 2 1	140 188 363 99	7.2000 7.1200 6.9000 6.7400	8.2000 8.5000 8.8000 8.9000	161 100 89 150	1 1 1 1
SPYROSOFT	411,0000	11:01	3	426.00	-3.52 %	14	416.0000	421.0000	6	0	71	[+]
SPR	411.00 426.00	384.0000 468.0000	11:01 11:01 10:59 10:59	6 2 19 3	412,0000 412,0000 413,0000 418,0000	2 1 2 4	3 2 31 10	415.0000 414.0000 413.0000 412.0000	422.0000 424.0000 426.0000 428.0000	30 17 69 1	1 2 2 1
STALEXP	2,9400	11:43	200	2.99	-1.34 %	5033	2.9400	2.9500	235	61	179	[+]
STX	2.94 2.99	2.6900 3.2800	11:39 11:39 11:39 11:39	222 2 4764 36	2,9450 2,9450 2,9450 2,9450	3 2 6 1	5131 3585 10826 2000	2.9300 2.9250 2.9200 2.9150	2.9600 2.9650 2.9700 2.9750	8 693 5807 5921	1 3 7 5
STALPROD	241,0000	11:34	14	244.00	-1.23 %	6	241.0000	243.0000	10	0	19	[+]
STP	241.00 244.00	220.0000 268.0000	11:34 11:34 10:44 10:44	11 1 10 5	241,0000 241,0000 241,0000 241,0000	5 3 3 7	69 53 65 132	240.0000 239.0000 238.0000 237.0000	244.0000 245.0000 246.0000 247.0000	36 5 52 15	3 1 6 2
STALPROFI	9,2800	11:42	10	9.26	1.09 %	789	9.2000	9.2800	390	6	60	[+]
STF	9.16 9.30	8.3400 10.1500	11:40 11:34 11:24 10:51	114 100 177 171	9,2000 9,2800 9,2000 9,3000	1 1 2 1	250 321 1200 2500	9.1800 9.1600 9.1400 9.0800	9.3000 9.3200 9.3400 9.3600	5096 195 317 200	4 1 4 1
STAPORKOW	4,7800	10:31	10	4.66	2.58 %	2382	4.6600	4.7800	1712	0	0	[+]
ZUK	4.66 4.78	4.2000 5.1000	09:00 15:43 15:43 11:21	85 131 319 3	4,6600 4,6600 4,6800 4,6800	3 2 1 1	702 1722 1000 962	4.6200 4.6000 4.5400 4.5000	4.8000 4.8600 4.8800 4.9000	1599 1573 2392 756	1 2 4 1
SUNEX	2,9000	11:40	100	2.83	2.84 %	304	2.9000	2.9150	55	33	95	[+]
SNX	2.83 2.94	2.5500 3.1100	11:40 11:13 11:13 11:13	300 124 370 370	2,9000 2,9000 2,9000 2,9000	1 2 3 2	139 1050 2400 4091	2.8750 2.8700 2.8600 2.8550	2.9200 2.9350 2.9400 2.9500	100 200 411 2476	1 1 1 2
SYGNITY	81,3000	11:31	1	81.70	0.37 %	50	81.2000	81.3000	105	8	677	[+]
SGN	80.80 83.90	73.6000 89.8000	11:31 11:27 11:18 11:15	12 9 29 1	81,3000 81,3000 81,1000 81,0000	2 1 1 2	102 91 6 5	81.1000 81.0000 80.8000 80.6000	81.4000 81.8000 82.0000 82.4000	46 100 240 80	1 1 1 2
SYNEKTIK	285,6000	11:43	5	284.00	0.63 %	33	285.0000	285.6000	36	5	1 283	[+]
SNT	282.40 286.40	255.6000 312.4000	11:41 11:41 11:40 11:40	1 3 1 13	285,6000 285,6000 285,6000 285,2000	1 1 3 3	12 6 24 166	284.8000 284.6000 284.4000 284.2000	286.0000 286.2000 286.4000 286.6000	12 79 35 265	1 2 1 3
SYNTHAVERSE	3,1600	11:25	528	3.18	0.32 %	6	3.1200	3.1600	2073	9	28	[+]
SVE	3.11 3.18	2.8600 3.4900	11:15 11:01 10:59 10:59	1000 952 532 5	3,1600 3,1500 3,1500 3,1500	5 9 2 4	378 3266 1003 4435	3.1150 3.1100 3.1050 3.1000	3.1700 3.1800 3.1850 3.1900	870 2391 1492 2504	2 2 2 2
TALEX	18,3000	11:34	110	18.20	0.55 %	2	18.2000	18.3000	337	1	11	[+]
TLX	18.20 18.30	16.4000 20.0000	11:27 11:02 09:47 09:18	110 20 20 200	18,3000 18,3000 18,2000 18,2000	1 1 1 1	130 572 87 30	17.9000 17.5000 17.1000 17.0000	18.5000 18.8000 18.9000 19.2000	109 458 728 550	1 1 1 1
TARCZYNSKI	119,5000	11:10	30	121.50	-1.65 %	80	119.5000	121.0000	531	0	10	[+]
TAR	119.50 121.50	109.5000 133.5000	10:55 10:55 10:55 10:55	1 20 1 1	120,0000 119,5000 120,0000 120,0000	3 5 4 1	71 104 149 6	119.0000 118.5000 118.0000 117.5000	121.5000 122.0000 122.5000 123.5000	167 140 5 62	2 1 1 1
TATRY MOUNTAIN	87,0000	10:27	1	89.50	-2.79 %	5	82.0000	92.0000	200	0	0	[+]
TMR	87.00 89.50	81.0000 98.0000	10:18 13:33 11:46 11:43	1 1 70 1	89,5000 89,5000 90,0000 90,0000	3 2 1 1	20 22 7 30	81.5000 81.0000 80.0000 78.5000	93.0000 94.0000 100.0000 103.0000	50 168 6 15	1 2 1 1
TAURONPE	9,3860	11:43	2	9.70	-2.66 %	2017	9.3740	9.3860	1017	1 145	10 851	[+]
TPE	9.35 9.70	8.7300 10.6700	11:43 11:43 11:43 11:43	31 116 88 244	9,3860 9,3860 9,3860 9,3860	4 4 1 5	772 445 500 1790	9.3720 9.3700 9.3680 9.3660	9.3880 9.3900 9.3920 9.3940	330 953 1375 841	2 1 2 1
TENDERHUT	5,8400	09:27	1	5.84	0.00 %	39	5.8400	5.8600	39	0	1	[+]
THG	5.84 5.84	5.2600 6.4200	09:27 09:27 09:27 09:27	40 40 40 40	5,8400 5,8400 5,8400 5,8400	1 1 1 1	40 25 40 2	5.8200 5.8000 5.7800 5.7600	5.9200 5.9400 5.9600 5.9800	55 50 50 50	2 1 1 1
TERMOREX	0,7000	16:41	22	0.00	0.00 %	790	0.6900	0.7000	478	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	11:35 11:34 10:18 10:18	400 100 15 15	0,6950 0,6950 0,7000 0,7000	2 1 2 1	2191 500 11690 500	0.6800 0.6750 0.6700 0.6650	0.7050 0.7100 0.7150 0.7200	500 500 2701 11000	1 1 2 2
TESGAS	1,9100	11:22	9	1.93	-1.04 %	663	1.9100	1.9300	193	0	1	[+]
TSG	1.91 1.93	1.7400 2.1200	09:00 16:23 15:49 15:49	300 53 328 100	1,9300 1,9300 1,9100 1,9100	1 3 1 2	700 937 100 1200	1.9050 1.9000 1.8950 1.8900	1.9350 1.9400 1.9650 1.9700	1000 5155 1000 10000	1 1 1 1
TEXT	40,5800	11:43	2	41.26	-0.64 %	63	40.5800	40.6400	50	10	402	[+]
TXT	40.44 41.26	37.1400 45.3800	11:43 11:42 11:37 11:37	15 10 1 42	40,6000 40,6000 40,6800 40,6200	1 1 1 3	92 5 1 210	40.5600 40.5400 40.5200 40.5000	40.6800 40.7000 40.7400 40.7800	235 105 450 4	3 2 1 1
TORPOL	70,3000	11:39	10	71.00	-2.23 %	200	70.3000	70.7000	73	4	269	[+]
TOR	70.20 71.30	63.9000 78.1000	11:27 11:11 11:11 11:11	22 38 2 10	70,7000 70,2000 70,2000 70,2000	5 3 11 2	477 119 519 832	70.2000 70.1000 70.0000 69.9000	71.0000 71.1000 71.2000 71.4000	555 680 224 150	1 1 2 1
TOYA	9,2300	11:40	108	9.40	-2.94 %	256	9.2000	9.2100	522	107	993	[+]
TOA	9.11 9.40	8.4600 10.3400	11:38 11:34 11:32 11:26	10 10 20 1	9,2000 9,2300 9,2300 9,2300	1 4 3 6	4 859 807 378	9.1700 9.1500 9.1400 9.1300	9.2200 9.2300 9.2400 9.2500	50 985 11 900	1 3 2 1
TRAKCJA	4,0150	11:40	47	4.13	-1.83 %	50	4.0150	4.0500	174	37	148	[+]
TRK	4.00 4.13	3.7150 4.5350	11:40 11:40 11:40 11:40	50 48 94 250	4,0150 4,0150 4,0150 4,0150	1 2 11 4	747 9432 5696 6086	4.0100 4.0050 4.0000 3.9800	4.0550 4.0600 4.0800 4.0850	700 2100 1317 250	2 1 1 1
TRANSPOL	17,8500	11:44	28	17.30	2.88 %	4	17.7000	17.8500	4641	20	354	[+]
TRN	17.00 18.10	15.6000 19.0000	11:43 11:43 11:43 11:43	34 6 319 561	17,8500 17,8500 17,8500 17,8500	1 2 1 1	465 544 50 945	17.6500 17.5500 17.5000 17.4500	18.0500 18.1000 18.1500 18.2000	85 265 50 1485	1 2 1 4
TSGAMES	108,4000	11:39	3	108.00	0.28 %	49	108.0000	108.5000	180	9	955	[+]
TEN	107.50 109.00	97.2000 118.8000	11:39 11:37 11:33 11:30	12 3 1 17	108,3000 108,3000 108,3000 108,3000	5 4 6 6	317 1192 532 859	107.8000 107.7000 107.6000 107.5000	108.6000 108.8000 108.9000 109.0000	55 29 238 256	1 1 2 5
ULMA	63,0000	09:00	1	63.00	3.28 %	130	60.0000	62.0000	52	0	0	[+]
ULM	63.00 63.00	57.0000 69.0000	17:00 16:46 16:25 16:25	75 150 25 100	61,0000 61,0000 60,0000 60,0000	2 1 1 2	30 34 1 17	59.0000 58.5000 58.0000 57.0000	62.5000 63.0000 63.5000 64.0000	19 223 19 49	1 2 1 1
ULTGAMES	14,5000	11:43	1	15.00	-2.68 %	1688	14.5000	15.2500	94	6	85	[+]
ULG	14.50 15.25	13.5000 16.5000	11:43 11:43 11:36 10:59	115 165 1 50	14,9500 15,0000 15,0000 15,0000	1 1 1 1	189 500 3000 92	14.4500 14.4000 14.0500 14.0000	15.3000 15.3500 15.4000 15.4500	20 200 230 1750	2 1 2 2
UNIBEP	14,9400	11:38	36	14.74	1.36 %	152	14.8000	14.9400	878	1	19	[+]
UNI	14.74 14.94	13.2800 16.2000	11:34 11:34 11:27 11:27	20 1 15 12	14,9400 14,9400 14,9400 14,9400	1 2 1 2	458 188 137 148	14.7800 14.7600 14.7400 14.7000	14.9600 14.9800 15.0000 15.0600	175 165 320 40	2 2 3 1
UNICREDIT	298,8000	10:15	6	298.80	-1.30 %	1000	298.3500	299.0000	7	0	2	[+]
UCG	298.80 298.80	268.9500 328.6500	15:40 11:50 10:39 10:39	4 80 5 5	302,7500 303,5000 304,0000 304,0000	1 1 0 0	5 60 0 0	269.0000 26.0000 0.0000 0.0000	300.9000 304.0000 312.0000 314.0000	1000 5 4 10	1 1 1 1
UNIMOT	164,6000	11:41	24	163.60	0.73 %	54	164.6000	164.8000	22	3	454	[+]
UNT	162.40 164.60	147.4000 179.8000	11:41 11:39 11:37 11:37	64 2 5 10	164,6000 164,2000 164,6000 164,6000	3 2 2 1	103 220 24 23	164.2000 164.0000 163.8000 163.4000	165.0000 165.2000 165.6000 165.8000	493 69 112 50	12 2 4 1
URTESTE	42,5000	11:36	8	42.50	0.00 %	192	42.5000	43.5000	15	0	4	[+]
URT	42.30 42.60	38.3000 46.7000	11:36 09:54 09:54 09:45	50 18 2 5	42,6000 42,3000 42,5000 42,5000	2 1 2 1	12 1 200 1	42.3000 42.2000 42.0000 41.9000	43.6000 43.7000 43.8000 43.9000	8 12 10 12	1 1 1 1
VERCOM	125,0000	11:39	4000	124.40	-0.32 %	2	124.8000	125.0000	270	19	2 320	[+]
VRC	124.00 125.40	112.0000 136.8000	11:35 11:34 11:33 11:33	5 12 48 23	124,8000 125,0000 125,0000 125,0000	1 1 2 3	1 1 93 137	124.6000 124.4000 124.0000 123.6000	126.2000 126.4000 126.6000 126.8000	101 1 107 77	2 1 3 3
VIGOSYS	586,0000	11:38	3	586.00	0.00 %	12	574.0000	586.0000	13	1	391	[+]
VGO	570.00 590.00	528.0000 644.0000	11:38 11:38 11:38 11:38	3 1 6 1	586,0000 586,0000 586,0000 586,0000	1 7 1 1	29 48 37 160	572.0000 570.0000 568.0000 566.0000	590.0000 592.0000 594.0000 596.0000	244 4 100 8	3 1 1 2
VINDEXUS	13,7500	11:27	150	13.75	0.00 %	939	13.7500	13.8500	1	1	21	[+]
VIN	13.75 13.90	12.4000 15.1000	10:24 10:24 10:24 10:20	244 250 141 222	13,9000 13,9000 13,8500 13,7500	3 1 2 2	259 211 802 1393	13.7000 13.6500 13.6000 13.5500	13.9000 13.9500 14.0000 14.1500	110 431 549 212	1 2 1 2
VIVID	0,6310	11:25	130	0.63	-1.25 %	3300	0.6250	0.6390	570	6	4	[+]
VVD	0.63 0.64	0.5700 0.6960	11:25 11:23 11:23 11:23	1000 60 200 200	0,6330 0,6330 0,6330 0,6330	1 1 1 1	92 1720 1000 43	0.6230 0.6120 0.6100 0.6020	0.6400 0.6410 0.6420 0.6430	532 687 796 15453	2 1 2 1
VOTUM	51,1000	11:40	1	51.90	-1.16 %	683	51.1000	51.3000	476	6	307	[+]
VOT	50.80 51.90	46.7500 57.0000	11:40 11:36 11:33 11:33	10 3 56 2	51,1000 51,3000 51,3000 51,3000	6 4 3 4	193 205 1045 56	51.0000 50.9000 50.8000 50.7000	51.4000 51.5000 51.6000 51.7000	140 500 77 699	1 1 1 6
VOXEL	100,8000	11:40	7	100.00	0.80 %	169	100.8000	101.4000	58	6	654	[+]
VOX	100.00 103.40	90.0000 110.0000	11:29 11:29 11:29 11:29	126 10 44 20	101,6000 101,4000 101,4000 101,4000	6 6 4 11	1077 334 620 541	100.6000 100.4000 100.2000 100.0000	101.6000 101.8000 102.0000 102.2000	1107 195 40 50	4 3 1 1
VRGSA	5,2400	11:14	319	5.24	0.38 %	198	5.2400	5.2600	3000	42	221	[+]
VRG	5.22 5.26	4.7200 5.7600	11:03 11:03 11:03 10:54	390 4840 4800 16160	5,2600 5,2600 5,2400 5,2600	2 6 2 3	30000 19743 1500 1950	5.2200 5.2000 5.1800 5.1600	5.2800 5.3000 5.3200 5.3400	52495 4932 6825 54650	3 8 3 3
WARIMPEX	2,3600	11:42	8	2.28	2.61 %	540	2.2900	2.3600	1410	8	18	[+]
WXF	2.27 2.36	2.0600 2.5000	11:29 11:29 11:29 11:29	142 250 1000 98	2,3600 2,3500 2,3500 2,3400	2 2 2 4	1886 1792 2386 6610	2.2800 2.2700 2.2600 2.2500	2.3700 2.3800 2.3900 2.4000	400 1350 1383 6286	1 2 2 7
WASKO	8,3600	11:37	10	8.70	-3.91 %	1040	8.3200	8.3600	1176	15	129	[+]
WAS	8.30 8.70	7.8400 9.5600	11:32 11:32 11:32 11:31	900 550 1 1	8,3200 8,3400 8,3400 8,3600	3 1 3 1	2124 1250 3790 185	8.3000 8.2400 8.2200 8.2000	8.3800 8.4000 8.4200 8.4400	2734 193 105 57	2 1 1 1
WAWEL	776,0000	11:21	1	784.00	-1.02 %	4	774.0000	778.0000	31	0	115	[+]
WWL	776.00 798.00	706.0000 862.0000	11:21 11:21 10:47 10:43	7 8 1 70	776,0000 778,0000 776,0000 778,0000	2 1 2 1	3 71 12 2	772.0000 770.0000 768.0000 762.0000	780.0000 790.0000 792.0000 794.0000	1 18 16 2	1 1 1 1
WIELTON	5,5100	11:36	1	5.49	0.18 %	346	5.5100	5.5500	142	6	34	[+]
WLT	5.49 5.60	4.9450 6.0300	11:34 11:32 11:30 11:13	103 4 93 4	5,5200 5,5300 5,5300 5,5500	7 5 3 1	2132 2295 2097 2000	5.5000 5.4900 5.4800 5.4700	5.5600 5.5700 5.5800 5.6000	210 140 788 286	2 3 4 3
WIKANA	7,7000	09:08	10	7.40	0.00 %	39	7.5000	7.7000	1565	0	3	[+]
WIK	7.40 7.70	6.7000 8.1000	09:07 16:42 16:42 14:01	348 66 1 1	7,4000 7,7000 7,6000 7,7000	1 1 1 2	145 1040 410 2	7.4000 7.3500 7.2500 7.2000	7.7500 7.9500 8.0000 8.1000	100 500 1237 201	1 1 3 1
WIRTUALNA	58,4000	11:19	47	58.40	0.00 %	3704	58.3000	58.4000	650	4	228	[+]
WPL	58.30 58.40	52.6000 64.2000	11:02 11:00 11:00 10:56	28 93 2 15	58,3000 58,3000 58,4000 58,3000	16 3 12 2	53328 1100 3037 309	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	5658 5895 555 249	16 13 7 7
WITTCHEN	15,8400	11:42	1	15.95	-0.69 %	67	15.8200	15.8400	19	12	195	[+]
WTN	15.71 16.00	14.3600 17.5400	11:41 11:39 11:39 11:39	1 21 80 32	15,8400 15,8100 15,8200 15,8300	3 4 1 1	286 784 10 30	15.8100 15.8000 15.7900 15.7600	15.9600 15.9700 15.9800 15.9900	1 1 213 334	1 1 3 5
WOODPCKR	2,8900	11:42	6	2.93	-1.70 %	45	2.8600	2.8900	2608	5	16	[+]
WPR	2.84 2.93	2.6400 3.2200	10:46 09:28 09:28 09:28	200 294 505 2614	2,8600 2,8400 2,8500 2,8700	1 1 1 2	10 706 5 120	2.8400 2.8300 2.8100 2.8000	2.9000 2.9200 2.9300 2.9400	54 505 300 1316	1 1 1 3
XPLUS	2,6200	10:35	5	2.62	0.00 %	199	2.5600	2.6200	570	0	0	[+]
XPL	2.62 2.62	2.3600 2.8800	16:36 16:17 16:17 16:16	25 1239 300 200	2,6200 2,6000 2,6000 2,5900	1 1 1 1	2975 278 500 1	2.5400 2.5200 2.5100 2.5000	2.6300 2.6400 2.6500 2.6600	690 1314 3200 4025	1 1 1 3
XTB	101,4600	11:43	24	103.96	-1.86 %	78	101.3400	101.4600	27	115	11 769	[+]
XTB	101.08 103.96	93.5700 114.3400	11:43 11:43 11:43 11:43	5 30 1 3	101,4400 101,4200 101,4200 101,4200	3 1 3 1	113 78 215 78	101.3000 101.2800 101.2600 101.2400	101.4800 101.5200 101.5400 101.5600	196 78 161 172	2 1 2 2
XTPL	61,6000	11:43	1	61.60	0.16 %	9	61.2000	61.6000	51	2	135	[+]
XTP	60.00 63.00	55.5000 67.7000	11:43 11:43 11:24 11:24	5 3 4 5	61,5000 61,4000 61,4000 60,8000	1 1 1 2	36 5 3 30	60.5000 60.4000 60.3000 60.2000	61.8000 61.9000 62.3000 62.8000	6 24 39 5	2 1 3 1
YARRL	6,1000	10:50	250	6.20	0.00 %	100	6.1000	6.1800	197	4	23	[+]
YRL	6.08 6.20	5.5800 6.8200	10:39 10:17 10:06 10:05	250 400 1000 111	6,1000 6,1000 6,1000 6,1800	1 2 1 6	37 120 7906 1335	6.0800 6.0600 6.0400 6.0000	6.2000 6.2200 6.2400 6.2600	145 60 1205 60	3 1 5 1
ZABKA	23,1100	11:43	1	23.39	-0.94 %	180	23.1000	23.1100	2686	933	21 543	[+]
ZAB	22.96 23.39	21.0600 25.7200	11:43 11:42 11:42 11:42	35 1 39 265	23,1100 23,1100 23,1100 23,1100	4 4 3 2	2472 898 1435 525	23.0900 23.0800 23.0700 23.0600	23.1200 23.1400 23.1500 23.1600	569 902 50 8846	1 2 1 5
ZAMET	0,8400	10:56	884	0.84	-2.10 %	665	0.8360	0.8500	66	4	3	[+]
ZMT	0.83 0.84	0.7560 0.9240	10:35 10:25 09:22 09:21	1 1000 16 200	0,8360 0,8400 0,8340 0,8400	2 4 3 1	1503 7116 2621 15	0.8340 0.8320 0.8300 0.8260	0.8580 0.8600 0.8620 0.8640	8910 7883 50 1155	3 4 1 1
ZEPAK	18,4400	11:41	1	18.50	-0.54 %	704	18.3600	18.4400	9	1	25	[+]
ZEP	18.36 18.50	16.6600 20.3500	10:49 10:49 10:49 10:49	33 10 10 20	18,3600 18,3600 18,3600 18,3800	5 5 4 2	122 122 140 30	18.3400 18.3200 18.3000 18.2800	18.4600 18.4800 18.5000 18.6000	250 75 312 315	1 1 1 2
ZREMB	10,5600	11:42	100	10.30	5.39 %	1974	10.5600	10.6800	50	109	1 152	[+]
ZRE	10.20 10.86	9.2700 11.3200	11:41 11:41 11:41 11:41	66 29 118 82	10,7200 10,5600 10,5600 10,5600	1 6 1 1	500 2742 332 950	10.5200 10.5000 10.4800 10.3600	10.7000 10.7200 10.7400 10.7600	500 741 966 190	1 3 1 1
ZUE	12,9000	11:41	420	12.95	-0.39 %	1000	12.8500	13.0000	643	2	28	[+]
ZUE	12.80 13.00	11.7000 14.2000	11:17 10:30 10:25 10:25	2 160 1 77	13,0000 12,9000 12,8000 12,8000	4 4 6 7	2504 2273 2699 3718	12.8000 12.7500 12.7000 12.6500	13.0500 13.1500 13.2000 13.2500	311 500 57 876	3 1 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	130475.1	-1.39%	11:43
WIG20	3529.7	-1.76%	11:58
WIG20 Fut	3481.0	-1.42%	11:43
WIG20USD	985.4	-1.56%	11:43
mWIG40	9107.5	-1.48%	11:43
sWIG80	30941.5	-0.26%	11:43

Notowania Świat
US BlueChip	49597.0	-0.63%	05-07
S&P500 Fut	7393.5	+0.41%	11:48
Nikkei	62713.7	-0.19%	8:45
DAX	24504.6	-0.64%	11:42
Ropa WTI	95.2	+0.38%	11:58
Złoto	4710.3	+0.49%	11:58

Notowania Waluty
EUR/PLN	4.22960	-0.04%	11:58
CHF/PLN	4.62013	-0.10%	11:58
USD/PLN	3.59400	-0.40%	11:58
EUR/USD	1.17685	+0.35%	11:58
GBP/USD	1.36134	+0.44%	11:58
USD/JPY	156.688	-0.10%	11:58

Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]

Wzrosty	Spadki	Staty
PHOTON	1.31	25.48%
GENOMTEC	5.23	9.19%
IMPERA	1.85	7.56%
LIBET	1.27	6.30%
MABION	7.63	5.97%
Więcej ...
IFCAPITAL	0.25	-95.25%
IZOLACJA	3.78	-7.35%
AMREST	10.42	-6.96%
REMAK	10.05	-6.94%
LPP	20,900.00	-6.28%
Więcej ...
Rośnie:		97 Spółek
Bez zmian:		70 Spółek
Spada:		186 Spółek
Obrót:		662,103,013 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