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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	3,2800	17:04	900	2.99	7.89 %	70828	3.2700	3.2800	1624	350	1 107	[+]
06N	2.96 3.28	2.7000 3.2800	17:03 17:03 17:03 17:03	1917 1340 1871 695	3,2800 3,2800 3,2800 3,2800	2 1 2 5	14499 283 1960 6757	3.2600 3.1500 3.0500 3.0100	3.2900 3.3000 3.3100 3.3200	11926 13443 50 50	3 8 1 1
11B	169,6000	17:00	38	172.40	-1.97 %	674	169.6000	170.0000	363	12	2 092	[+]
11B	169.00 173.40	155.2000 189.6000	17:00 17:00 17:00 17:00	4 4 30 15	169,6000 169,6000 169,6000 169,6000	1 1 3 10	20 9 201 517	169.5000 169.2000 169.1000 169.0000	170.8000 171.0000 171.2000 171.3000	1 2 1 10	1 2 1 1
3RGAMES	0,8400	17:00	60	0.86	-1.18 %	2103	0.8340	0.8400	3640	32	27	[+]
3RG	0.83 0.86	0.7740 0.9460	16:28 15:51 15:47 15:47	390 1 33 544	0,8340 0,8340 0,8400 0,8380	2 1 1 1	4045 100 39 4000	0.8280 0.8240 0.8160 0.8140	0.8440 0.8500 0.8560 0.8600	210 670 266 16810	1 1 3 3
4MASS	4,1000	17:04	50	4.10	0.00 %	350	4.1000	4.1950	200	27	111	[+]
4MS	4.05 4.20	3.6900 4.5000	17:00 17:00 17:00 16:49	100 100 577 117	4,1000 4,1000 4,1000 4,2000	2 1 1 1	1311 2200 50 400	4.0750 4.0700 4.0600 4.0550	4.2000 4.2100 4.2300 4.2500	1232 20 845 1570	2 1 2 4
ABPL	96,5000	17:02	38	96.10	0.52 %	15	96.0000	96.6000	200	3	261	[+]
ABE	95.50 97.30	86.5000 105.6000	17:01 17:00 17:00 16:49	8 90 8 3	96,5000 96,5000 96,5000 96,0000	2 1 1 3	46 25 40 38	95.8000 95.7000 95.6000 95.5000	96.9000 97.0000 97.3000 97.4000	25 643 23 94	1 4 1 1
ACAUTOGAZ	25,4000	17:00	1	25.50	-1.17 %	83	25.4000	25.8000	94	0	6	[+]
ACG	25.40 25.90	23.0000 28.0000	16:46 16:46 16:46 15:33	6 2 78 16	25,8000 25,8000 25,5000 25,4000	4 6 5 8	168 394 1081 199	25.3000 25.2000 25.1000 25.0000	25.9000 26.0000 26.1000 26.2000	574 1309 200 40	2 2 1 1
ACTION	30,4000	17:00	1	30.45	-0.16 %	20	30.3500	30.4000	433	4	111	[+]
ACT	30.30 30.70	27.4500 33.4500	16:30 16:30 16:30 16:30	4 20 76 9	30,4000 30,4000 30,4000 30,4500	2 2 2 2	21 5 51 20	30.3000 30.2500 30.2000 30.1500	30.5000 30.5500 30.6000 30.6500	50 20 20 86	3 1 1 3
ADIUVO	0,7580	16:43	1700	0.85	-9.76 %	878	0.7400	0.7580	5000	190	147	[+]
ADV	0.73 0.85	0.6900 0.8420	16:20 16:18 16:12 16:12	39 395 10 690	0,7600 0,7600 0,7500 0,7400	2 1 1 1	1314 2729 2500 1800	0.7320 0.7300 0.7260 0.7240	0.7600 0.7640 0.7700 0.7720	339 3500 11880 11608	1 1 3 1
AGORA	9,2200	17:00	8	9.28	-1.28 %	92	9.2200	9.4000	2846	13	125	[+]
AGO	9.22 9.42	8.3600 10.2000	17:00 17:00 17:00 17:00	3 40 80 155	9,2200 9,2200 9,2200 9,2200	2 2 3 2	255 350 356 355	9.2000 9.1800 9.1600 9.1400	9.4400 9.4600 9.4800 9.5000	400 240 1399 4428	2 3 2 5
AGROTON	5,4000	17:00	21	5.38	0.37 %	12	5.2800	5.4000	2135	0	2	[+]
AGT	5.18 5.40	4.8500 5.9000	17:00 17:00 17:00 17:00	6 6 6 5	5,4000 5,4000 5,4000 5,4000	2 1 1 2	784 866 100 117	5.1800 5.1400 5.1000 5.0600	5.4200 5.5000 5.5600 5.6000	352 207 11 308	1 1 2 1
AIGAMES	0,9460	11:47	55	0.93	0.00 %	1550	0.9300	0.9460	2434	1	1	[+]
ALG	0.93 0.95	0.8360 1.0200	11:33 11:39 11:39 10:39	499 11 100 151	0,9280 0,9460 0,9460 0,9220	1 1 2 1	1278 1613 4800 83	0.9280 0.9260 0.9200 0.9180	0.9500 0.9560 0.9600 0.9700	2000 920 1760 1400	1 1 1 1
AILLERON	15,1800	17:00	24	15.36	-1.43 %	308	15.1200	15.1800	1877	7	102	[+]
ALL	15.12 15.38	13.8400 16.8800	17:00 16:48 16:48 16:18	50 88 10 20	15,1800 15,1200 15,1400 15,1800	6 1 1 3	124 200 2 106	15.1000 15.0800 15.0600 15.0400	15.2800 15.3000 15.3400 15.3600	1 281 1 1	1 1 1 1
AIRWAY	0,3680	17:00	1441	0.38	-3.03 %	571	0.3625	0.3680	2559	284	105	[+]
AWM	0.36 0.38	0.3415 0.4165	17:00 16:49 16:48 16:48	559 1 1292 6000	0,3680 0,3680 0,3620 0,3620	1 1 4 1	11252 5500 26306 30000	0.3620 0.3615 0.3610 0.3605	0.3685 0.3690 0.3695 0.3700	1333 6000 1399 1200	4 1 1 1
ALIOR	104,0000	17:03	1	103.20	1.02 %	718	103.5500	104.0000	3065	137	14 181	[+]
ALR	102.50 104.30	92.8800 113.5000	17:00 17:00 17:00 17:00	47 100 40 12	104,0000 104,0000 104,0000 104,0000	1 3 1 2	688 70 755 149	103.4500 103.4000 103.3500 103.3000	104.0500 104.1000 104.1500 104.2000	3287 721 443 504	3 1 1 2
ALLEGRO	34,6750	17:03	50	34.66	0.45 %	1114	35.1900	34.6750	54211	2 501	86 522	[+]
ALE	34.29 34.95	31.1950 38.1250	17:00 17:00 17:00 17:00	1178 45117 4883 50000	34,6750 34,6750 34,6750 34,6750	1 1 2 1	1480 80 50000 473	34.5650 34.5100 34.5000 34.4550	34.6850 34.6900 34.6950 34.7000	5979 23538 130 1221	2 3 2 2
ALTA	1,5850	14:12	7	1.58	-2.16 %	2000	1.5650	1.5850	28	51	81	[+]
AAT	1.55 1.61	1.4250 1.7350	14:11 13:40 13:27 13:26	65 65 1712 39	1,5650 1,5500 1,5800 1,5800	1 1 3 4	2000 7 2448 4408	1.5600 1.5550 1.5500 1.5400	1.5900 1.6200 1.6600 1.6800	2749 3838 3500 1073	2 1 2 1
ALTUSTFI	2,8200	15:43	4	2.78	4.44 %	49	2.8000	2.8500	2000	22	62	[+]
ALI	2.78 2.88	2.5100 3.0500	15:21 14:08 14:01 13:32	2 4 2 6	2,8100 2,8200 2,8100 2,8100	1 2 2 1	20 40 2397 1000	2.7600 2.7400 2.7200 2.7100	2.8600 2.8700 2.8800 2.8900	682 300 1248 2000	1 1 2 1
AMBRA	17,8400	17:00	6	18.08	-0.89 %	38	17.8400	17.9400	43	26	457	[+]
AMB	17.54 18.08	16.2800 19.8800	17:00 17:00 17:00 17:00	36 72 145 56	17,8400 17,8400 17,8400 17,8400	1 3 1 3	100 647 262 453	17.8200 17.8000 17.7800 17.7600	17.9600 17.9800 18.0000 18.0400	388 337 988 262	1 1 3 1
AMICA	56,1000	17:01	22	56.50	-1.58 %	110	55.9000	56.1000	357	8	443	[+]
AMC	54.70 56.90	50.9000 62.1000	17:00 17:00 17:00 17:00	3 3 24 1	56,1000 56,1000 56,1000 56,1000	1 2 3 3	127 122 211 311	55.8000 55.6000 55.5000 55.4000	56.2000 56.3000 56.5000 56.8000	1823 1 1 3	1 1 1 3
AMREST	14,4000	17:00	211	14.72	-0.41 %	532	14.4000	14.5000	1000	68	988	[+]
EAT	14.38 14.78	13.2600 16.1800	17:00 17:00 17:00 17:00	179 300 200 300	14,4000 14,4000 14,4000 14,4000	4 6 2 4	1285 1794 2000 3550	14.3800 14.3600 14.3400 14.3000	14.5200 14.5600 14.6600 14.7200	280 115 120 196	3 2 1 2
ANSWEAR	28,5000	17:00	7	28.45	-1.21 %	150	28.2500	28.5000	121	10	290	[+]
ANR	28.10 28.75	25.6500 31.2500	16:36 16:36 16:36 16:36	30 50 111 95	28,5000 28,5000 28,5000 28,4500	1 1 8 5	50 111 1784 1103	28.2000 28.1500 28.1000 28.0500	28.5500 28.6000 28.7500 28.8000	2 673 111 130	1 3 1 2
APATOR	23,1000	17:00	10	23.40	-1.70 %	1	22.8500	23.1000	231	5	104	[+]
APT	22.60 23.55	21.1000 25.7000	17:00 16:39 16:39 16:39	87 50 1 100	23,1000 23,1000 23,0000 23,0000	1 1 2 4	155 263 176 414	22.8000 22.7000 22.6500 22.6000	23.3500 23.4500 23.5000 23.5500	28 58 1850 41	1 1 3 1
APLISENS	18,2500	12:33	20	18.45	-1.08 %	30	18.2500	18.4500	127	0	5	[+]
APN	18.25 18.50	16.6500 20.2000	11:02 10:44 09:13 09:13	3 2 56 100	18,5000 18,5000 18,4500 18,4500	2 1 1 2	29 27 10 28	18.1500 18.0500 18.0000 17.9500	18.5000 18.6000 18.6500 18.7000	227 232 5 151	3 2 2 2
APSENERGY	2,9600	15:26	330	2.98	-0.67 %	72	2.9600	2.9800	3363	21	62	[+]
APE	2.94 2.98	2.6900 3.2700	15:20 15:20 15:20 15:20	441 500 20 4	2,9400 2,9400 2,9400 2,9500	1 2 3 3	59 25 50 1705	2.9400 2.9300 2.9200 2.9000	2.9900 3.0000 3.0200 3.0300	2529 1025 40 41	2 3 2 2
ARCHICOM	48,0000	16:47	81	47.40	1.05 %	34	47.5000	48.0000	138	1	60	[+]
ARH	47.40 48.50	42.7000 52.0000	15:34 15:34 15:06 14:55	1 257 81 19	47,5000 47,7000 48,0000 48,0000	1 1 2 1	34 16 72 200	47.4000 47.3000 47.2000 46.9000	48.5000 48.8000 50.0000 50.2000	168 104 86 102	2 1 2 2
ARCTIC	8,1500	17:04	556	8.39	-2.04 %	100	8.1200	8.1500	1094	83	676	[+]
ATC	8.00 8.39	7.5600 9.2200	17:00 17:00 17:00 17:00	400 44 35 171	8,1500 8,1500 8,1500 8,1500	1 2 1 1	5 412 495 1702	8.1100 8.1000 8.0900 8.0800	8.2300 8.2400 8.2500 8.2600	702 110 10 1670	1 2 1 2
ARTIFEX	13,2800	16:46	100	13.70	-2.35 %	381	13.2800	13.6000	7	4	50	[+]
ART	13.24 13.70	12.3400 15.0600	16:31 16:13 15:27 15:27	20 1 7 29	13,2800 13,6000 13,6000 13,6000	1 1 1 4	1 5 500 374	13.2600 13.2400 13.2200 13.2000	13.7800 13.8800 14.0000 14.1800	10 204 16 939	1 1 1 3
ASBIS	28,8800	17:00	35	29.40	-1.16 %	25	28.7800	28.8800	25	92	2 656	[+]
ASB	28.70 29.56	26.4600 32.3400	17:00 17:00 17:00 17:00	100 450 1 59	28,8800 28,8800 28,8800 28,8800	1 5 6 3	8 266 1308 46	28.7600 28.7200 28.7000 28.6800	28.9400 28.9800 29.0400 29.1000	610 100 5 508	2 1 1 3
ASMGROUP	0,6150	16:49	945	0.71	-10.87 %	1005	0.6050	0.6100	450	3 224	2 102	[+]
ASM	0.59 0.73	0.5800 0.7000	16:49 16:49 16:48 16:45	2000 1055 645 4000	0,6150 0,6150 0,6150 0,6150	5 2 2 4	12859 1936 47595 17876	0.6000 0.5950 0.5900 0.5850	0.6150 0.6200 0.6250 0.6300	14828 5000 59929 25300	3 1 3 6
ASSECOBS	87,2000	16:37	15	87.20	0.00 %	30	86.6000	86.8000	50	1	50	[+]
ABS	87.00 87.60	78.6000 95.8000	16:18 16:17 16:03 15:59	3 1 10 5	87,0000 87,0000 87,2000 87,2000	2 1 1 2	201 25 100 51	86.2000 86.0000 85.4000 85.2000	87.0000 87.2000 87.4000 87.6000	50 936 20 150	1 3 1 3
ASSECOPOL	193,6000	17:04	10	200.60	-3.15 %	411	193.5000	193.6000	18	115	22 560	[+]
ACP	192.70 203.00	180.6000 220.6000	17:03 17:02 17:01 17:01	12 5 15 3	193,6000 193,6000 193,6000 193,6000	1 5 3 2	25 906 99 412	193.4000 193.3000 193.0000 192.9000	193.8000 194.1000 194.9000 195.0000	2 1 2005 1432	1 1 1 9
ASSECOSEE	66,9000	17:00	17	67.10	-0.15 %	150	66.6000	66.9000	611	4	250	[+]
ASE	65.80 67.50	60.4000 73.8000	17:00 16:48 16:48 16:48	4 6 14 25	66,9000 66,9000 66,9000 66,9000	1 2 5 1	1 151 830 64	66.5000 66.1000 66.0000 65.8000	67.0000 67.5000 67.7000 67.9000	244 58 38 2	1 1 1 1
ASTARTA	45,0000	17:00	9	45.80	-0.66 %	27	44.8000	45.0000	360	4	162	[+]
AST	44.40 45.85	41.2500 50.3000	17:00 16:48 16:40 16:40	1 1 65 108	45,0000 45,0000 44,8000 44,8000	1 1 3 1	53 59 58 38	44.6000 44.5500 44.5000 44.4500	45.5000 45.6000 45.6500 45.7500	283 1 1 1	1 1 1 1
ATAL	58,8000	16:48	29	58.90	-0.34 %	81	58.5000	58.8000	62	1	80	[+]
1AT	58.20 58.90	53.1000 64.7000	16:47 16:37 16:18 15:59	1 2 8 100	58,8000 58,3000 58,8000 58,8000	2 2 2 1	54 201 43 74	58.3000 58.2000 58.0000 57.9000	58.9000 59.0000 59.4000 59.5000	45 848 295 25	1 4 2 1
ATENDE	3,0600	16:46	475	3.14	-1.29 %	1483	3.0700	3.1400	1000	25	78	[+]
ATD	3.06 3.15	2.8300 3.4500	16:46 16:11 16:11 16:11	2780 1474 520 150	3,0600 3,0800 3,0900 3,1000	1 1 2 1	447 1000 2510 1000	3.0400 3.0300 3.0200 3.0100	3.1500 3.2400 3.2700 3.2800	1095 1000 1500 600	1 1 1 1
ATLANTAPL	16,5000	13:37	70	0.00	0.00 %	500	16.5500	16.8000	400	0	0	[+]
ATP	0.00 0.00	14.8500 18.1500	10:18 10:18 10:11 10:11	100 400 381 1	16,4000 16,5000 16,4000 16,4000	2 4 1 2	52 2403 102 61	16.5000 16.4000 16.2000 16.0000	16.8500 16.9000 16.9500 17.0000	60 10 119 2100	1 1 2 4
ATLANTIS	2,1000	16:43	45	2.06	-0.47 %	1335	2.0600	2.1000	1455	1	1	[+]
ATS	2.06 2.10	1.8550 2.2600	13:55 11:42 11:42 17:00	10 121 378 1	2,0600 2,0600 2,0600 2,1100	2 2 1 1	1288 796 251 500	2.0500 2.0000 1.9900 1.9850	2.1100 2.1200 2.1300 2.1400	1026 9630 1684 2196	3 3 3 2
ATMGRUPA	3,9000	17:00	1000	3.94	-1.76 %	1313	3.8900	3.9000	712	13	52	[+]
ATG	3.90 4.00	3.5500 4.3300	17:00 16:33 16:09 15:45	284 100 25 241	3,9000 3,9500 3,9500 3,9000	2 6 2 1	950 2341 5738 385	3.8600 3.8500 3.8400 3.8300	3.9500 3.9600 3.9700 3.9900	45 1000 1269 1000	1 1 1 1
ATREM	49,0000	16:45	22	48.50	0.82 %	412	48.7000	49.0000	529	3	168	[+]
ATR	48.30 49.50	43.7000 53.2000	16:40 16:39 16:32 16:19	94 1 3 6	49,0000 48,9000 48,9000 48,7000	1 3 3 6	250 197 206 340	48.6000 48.5000 48.4000 48.3000	49.4000 49.5000 49.6000 49.7000	98 1 100 109	2 1 1 1
AUTOPARTN	17,7200	17:04	32	17.72	-0.11 %	969	17.7000	17.7200	63	85	1 508	[+]
APR	17.54 17.92	15.9600 19.4800	17:04 17:03 17:02 17:02	2650 755 1500 1500	17,7200 17,7200 17,7200 17,7200	1 1 5 1	400 1543 2823 150	17.6800 17.6200 17.6000 17.5800	17.7600 17.7800 17.8000 17.8400	1020 20 2865 327	1 1 3 1
BBIDEVNFI	5,6000	16:26	41	5.40	3.70 %	364	5.4000	5.6000	655	10	54	[+]
BBD	5.40 5.60	4.8600 5.9000	16:26 15:36 15:35 15:07	99 100 100 100	5,6000 5,6000 5,6000 5,6000	2 2 2 1	532 514 619 320	5.3500 5.3000 5.2500 5.2000	5.6500 5.8000 5.9000 5.9500	355 875 1917 2974	2 3 2 2
BENEFIT	3 060,0000	17:00	4	3,080.00	0.00 %	38	3060.0000	3065.0000	4	4	13 446	[+]
BFT	3,035.00 3,090.00	2775.0000 3385.0000	17:00 17:00 17:00 17:00	2 2 3 5	3 060,0000 3 060,0000 3 060,0000 3 060,0000	2 5 5 8	40 80 34 55	3035.0000 3030.0000 3025.0000 3020.0000	3070.0000 3075.0000 3080.0000 3085.0000	5 42 41 3	3 3 3 2
BEST	27,8000	17:00	1	27.80	2.21 %	144	27.2000	27.8000	77	1	21	[+]
BST	27.20 27.80	25.2000 30.4000	15:29 15:29 15:29 09:33	256 150 106 94	27,2000 27,2000 27,2000 27,2000	4 2 1 2	812 251 100 255	27.0000 26.8000 26.4000 26.2000	28.0000 28.4000 28.6000 28.8000	270 1 100 19	1 1 1 1
BETACOM	4,8800	13:19	10	4.80	1.67 %	330	4.8000	4.8800	510	3	14	[+]
BCM	4.76 4.88	4.3200 5.2500	12:09 12:00 11:59 09:34	10 1670 100 625	4,8800 4,8000 4,8000 4,7600	3 1 2 2	1113 10 1762 222	4.7600 4.7400 4.7200 4.7000	4.9000 4.9200 4.9400 4.9600	2400 1700 50 109	5 1 1 3
BIGCHEESE	12,4200	13:38	162	12.52	-0.80 %	379	12.5000	12.6000	600	2	27	[+]
BCS	12.42 12.60	11.2800 13.7600	13:38 13:37 13:37 13:37	46 37 2 103	12,4200 12,5000 12,5000 12,5000	2 1 1 1	238 2 1 160	12.4200 12.4000 12.3600 12.3200	12.6800 12.7000 12.7600 12.8000	1 3 418 582	1 1 1 2
BIOCELTIX	96,9000	17:00	5	96.00	0.94 %	1	96.1000	96.9000	106	4	375	[+]
BCX	95.00 97.20	86.4000 105.6000	17:00 17:00 17:00 17:00	5 27 1 11	96,9000 96,9000 96,9000 96,9000	1 1 2 3	43 10 135 144	96.0000 95.7000 95.6000 95.4000	97.0000 97.2000 97.4000 97.6000	160 39 121 100	2 2 3 2
BIOMAXIMA	13,0000	16:49	5	13.00	-1.14 %	41	12.9000	13.0000	504	4	54	[+]
BMX	12.80 13.15	11.7000 14.3000	16:24 15:43 15:31 15:31	9 4 93 86	13,0000 13,0000 12,8500 12,8500	2 6 7 5	10121 397 695 1210	12.8500 12.8000 12.7500 12.7000	13.0500 13.1000 13.1500 13.2000	760 5714 1185 45	6 6 4 1
BIOTON	4,1700	17:00	65	4.22	-2.11 %	1560	4.1500	4.1700	60	38	159	[+]
BIO	4.15 4.25	3.8000 4.6400	17:00 17:00 16:47 16:46	875 125 1000 2000	4,1700 4,1700 4,1500 4,1500	2 1 1 4	215 205 200 1448	4.1400 4.1300 4.1200 4.1100	4.1800 4.2000 4.2400 4.2500	6426 20 5 245	2 2 1 2
BLOOBER	25,6000	17:00	1	25.70	-0.39 %	200	25.2000	25.6000	288	9	239	[+]
BLO	25.00 25.70	23.1500 28.2500	17:00 17:00 17:00 17:00	71 75 55 44	25,6000 25,6000 25,6000 25,6000	1 2 5 3	500 305 206 103	25.1000 25.0500 25.0000 24.9000	25.6500 25.7000 25.7500 25.8000	386 651 100 341	4 3 1 3
BNPPL	115,0000	17:00	6	116.00	0.00 %	500	114.0000	115.0000	17	4	414	[+]
BNP	112.00 116.00	104.5000 127.5000	17:00 17:00 17:00 17:00	13 333 1 99	115,0000 115,0000 115,0000 115,0000	1 1 2 1	541 81 145 200	113.5000 112.5000 112.0000 111.5000	115.5000 116.0000 116.5000 117.0000	81 2581 20 538	1 15 1 6
BOGDANKA	21,2000	17:03	110	21.55	-0.70 %	50	21.1000	21.2000	2431	40	853	[+]
LWB	21.00 21.55	19.4000 23.7000	17:01 17:01 17:00 17:00	50 286 87 43	21,2000 21,2000 21,2000 21,2000	3 26 5 12	151 15341 5191 11383	21.0500 21.0000 20.9500 20.9000	21.2500 21.3000 21.3500 21.4000	936 574 748 1050	3 4 3 2
BOOMBIT	6,6600	16:29	1113	6.64	0.60 %	71	6.6200	6.6600	22	4	25	[+]
BBT	6.62 6.68	5.9800 7.3000	16:29 16:19 16:07 13:56	187 10 10 50	6,6400 6,6200 6,6200 6,6600	1 2 1 1	51 220 200 170	6.6000 6.5200 6.5000 6.4800	6.6800 6.7000 6.7200 6.7600	30 428 300 1	1 2 1 1
BORYSZEW	5,9800	17:01	150	5.98	0.00 %	522	5.9200	5.9800	1850	68	403	[+]
BRS	5.88 5.98	5.4000 6.5600	17:00 17:00 17:00 17:00	679 760 640 1500	5,9800 5,9800 5,9800 5,9800	2 2 4 7	1330 450 5034 14809	5.9000 5.8800 5.8600 5.8400	6.0000 6.0200 6.0400 6.0600	3858 2117 40 2533	5 3 1 4
BOS	11,9800	17:01	10	12.20	-0.33 %	2600	11.8800	11.9800	1686	17	207	[+]
BOS	11.80 12.20	10.9800 13.4200	17:00 17:00 17:00 17:00	11 196 293 111	11,9800 11,9800 11,9800 11,9800	1 5 3 1	1 741 14 500	11.8400 11.8000 11.7200 11.6800	12.0000 12.0200 12.0600 12.0800	775 20 1 1445	2 1 1 2
BOWIM	4,9600	17:00	9	4.97	-0.20 %	310	4.9000	4.9600	482	4	20	[+]
BOW	4.88 4.97	4.4800 5.4600	16:33 16:33 16:08 15:40	66 434 500 66	4,8900 4,8900 4,8900 4,8900	1 2 3 3	194 650 640 1154	4.8900 4.8800 4.8700 4.8600	4.9700 4.9800 4.9900 5.0000	200 200 707 1500	1 1 4 1
BRAND24	55,6000	16:43	100	55.80	-0.36 %	100	55.0000	55.6000	25	0	14	[+]
B24	55.60 55.80	50.4000 61.2000	16:29 16:07 15:43 11:12	13 1 36 103	55,6000 55,6000 55,8000 55,8000	3 2 1 1	160 156 110 10	54.2000 54.0000 53.8000 53.2000	56.0000 57.0000 57.2000 57.4000	208 67 73 15	2 3 2 2
BUDIMEX	570,0000	17:01	3	590.00	-2.50 %	6	569.0000	570.0000	1366	37	20 985	[+]
BDX	567.80 592.80	531.0000 649.0000	17:01 17:00 17:00 17:00	4 40 85 16	570,0000 570,0000 570,0000 570,0000	1 4 5 1	4 66 315 3	568.2000 568.0000 567.8000 567.2000	570.2000 570.4000 570.8000 571.0000	15 14 47 38	2 2 2 2
BUMECH	28,4000	17:04	70	28.80	-0.35 %	867	28.4000	28.8000	680	84	2 426	[+]
BMC	28.40 29.60	25.9500 31.6500	17:00 17:00 17:00 17:00	3 25 5 4	28,4000 28,4000 28,4000 28,4000	1 6 8 1	100 2048 934 30	28.3500 28.3000 28.2000 28.1500	28.9000 28.9500 29.0000 29.1000	52 146 98 720	2 2 2 3
CAPITEA	0,4200	15:56	2250	0.43	-2.10 %	4000	0.4120	0.4200	6750	93	38	[+]
CAP	0.40 0.43	0.3865 0.4715	14:44 14:40 14:40 14:40	5 9000 3000 6500	0,4225 0,4010 0,4020 0,4020	2 1 1 1	9188 3000 2800 2650	0.4100 0.4030 0.4020 0.4015	0.4210 0.4220 0.4225 0.4250	2420 7279 2965 4795	1 1 1 1
CAPTORTX	45,0000	17:04	5	46.40	-3.64 %	167	45.0000	45.6000	140	16	739	[+]
CTX	44.10 46.50	41.8000 51.0000	17:04 17:00 17:00 17:00	18 79 20 20	45,0000 45,0000 45,0000 45,0000	1 1 4 1	75 8 214 45	44.3000 44.1000 44.0000 43.8000	45.8000 45.9000 46.0000 46.2000	100 70 126 60	1 1 2 1
CASPAR	3,9600	09:00	2	3.96	0.00 %	190	3.8000	3.9600	48	0	0	[+]
CSR	3.96 3.96	3.5800 4.3400	09:00 09:00 09:00 09:00	2 2 2 2	3,9600 3,9600 3,9600 3,9600	2 2 1 1	15 504 730 246	3.7200 3.7000 3.6800 3.6600	3.9800 4.0000 4.1000 4.1600	139 1309 2756 760	2 2 3 2
CAVATINA	14,4000	17:00	70	14.65	-2.37 %	135	14.1000	14.5500	70	2	23	[+]
CAV	14.15 14.65	13.2000 16.1000	17:00 17:00 17:00 17:00	30 70 25 5	14,4000 14,4000 14,4000 14,4000	4 1 1 1	92 100 100 110	14.0000 13.9500 13.9000 13.8500	14.6000 14.6500 14.7000 14.7500	383 50 30 140	1 1 1 2
CCC	142,0000	17:03	125	145.00	-7.16 %	209	142.0000	142.0500	47	1 210	172 417	[+]
CCC	138.80 147.50	130.5000 159.5000	17:03 17:03 17:02 17:02	20 7 10 200	142,0000 142,0000 142,0000 142,0000	3 2 7 3	122 424 1764 349	141.8000 141.7000 141.6000 141.5000	142.1000 142.1500 142.2000 142.2500	180 695 479 266	2 3 4 2
CDPROJEKT	242,9000	17:03	20	251.00	-2.84 %	1148	242.8000	242.9000	994	283	69 222	[+]
CDR	240.90 252.00	225.9000 276.1000	17:02 17:01 17:01 17:00	500 400 68 20	242,9000 242,9000 242,9000 242,9000	2 2 2 5	251 284 35 1306	242.7000 242.6000 242.5000 242.2000	243.0000 243.4000 243.5000 243.6000	3 2283 1747 1525	1 1 4 1
CDRL	9,5000	09:00	1	9.50	0.00 %	253	9.5000	9.7500	31	0	0	[+]
CDL	9.50 9.50	8.5500 10.4000	13:44 13:44 11:25 09:00	31 5 2 1	9,5000 9,5000 9,8000 9,5000	4 3 1 0	1075 250 7 0	9.4000 9.0000 8.8000 0.0000	9.8000 9.8500 10.3000 10.4000	61 796 1391 208	2 1 1 3
CELTIC	3,2600	17:00	7	3.20	-2.40 %	2281	3.1500	3.2600	2311	7	22	[+]
CPD	3.14 3.32	2.8800 3.5200	16:42 16:41 16:41 16:41	1 719 281 720	3,2600 3,1500 3,1800 3,1800	1 2 3 1	150 2629 2005 420	3.1400 3.1200 3.1000 3.0600	3.3100 3.3200 3.4600 3.5000	500 650 520 600	1 2 2 1
CEZ	226,4000	16:31	1	225.00	-0.09 %	24	226.4000	228.0000	45	0	27	[+]
CEZ	225.00 226.40	202.6000 247.4000	16:02 15:36 14:47 13:28	30 1 1 19	225,0000 226,4000 226,4000 226,0000	2 1 1 1	11 50 1 10	225.0000 224.0000 221.0000 220.2000	229.2000 229.6000 230.0000 232.4000	20 11 123 7	1 1 3 1
CIGAMES	2,8000	17:00	107	2.83	-1.23 %	3955	2.7800	2.8000	7923	383	1 065	[+]
CIG	2.74 2.84	2.5500 3.1100	17:00 17:00 17:00 17:00	682 1000 1750 340	2,8000 2,8000 2,8000 2,8000	3 2 6 1	12000 5011 19762 654	2.7700 2.7600 2.7500 2.7450	2.8100 2.8200 2.8300 2.8400	10 3500 10 3600	1 2 1 4
CLNPHARMA	21,7000	17:00	43	21.35	0.00 %	86	21.5000	21.7000	412	2	52	[+]
CLN	21.35 21.70	19.2200 23.4500	17:00 16:43 16:42 16:41	75 19 14 21	21,7000 21,7000 21,5000 21,7000	2 9 7 2	82 2244 454 2	21.4000 21.3000 21.2000 21.1500	21.7500 21.8000 21.9000 21.9500	1140 1000 180 200	5 1 1 1
CLOUD	58,4000	17:00	1	58.40	0.00 %	89	56.4000	58.4000	199	0	12	[+]
CLD	56.40 58.40	52.6000 64.2000	13:12 13:12 12:57 09:27	97 3 1 60	56,4000 57,0000 57,0000 58,4000	1 1 1 1	134 53 16 1	56.2000 55.8000 55.6000 54.6000	58.6000 59.0000 59.2000 59.4000	156 235 2 10	2 4 2 1
COALENERG	2,6600	16:25	10	2.65	0.38 %	300	2.6100	2.6600	262	18	48	[+]
CLE	2.60 2.69	2.3900 2.9100	16:24 15:53 15:45 15:44	320 300 326 111	2,6100 2,6000 2,6100 2,6100	2 1 2 1	900 300 1100 500	2.6000 2.5900 2.5800 2.5700	2.6700 2.6800 2.6900 2.7000	870 1595 5152 2154	2 1 5 2
COGNOR	6,4900	17:04	947	6.69	-2.77 %	553	6.4900	6.5550	8	135	883	[+]
COG	6.47 6.69	6.0250 7.3550	17:03 17:02 17:02 17:00	500 200 238 149	6,4900 6,4900 6,4900 6,4900	1 3 1 1	4 3809 4 500	6.4850 6.4800 6.4750 6.4700	6.5800 6.5950 6.6000 6.6100	502 184 5100 4	1 1 2 1
COLUMBUS	6,5100	17:00	893	6.71	-2.98 %	636	6.5100	6.7000	834	48	325	[+]
CLC	6.51 6.89	6.0400 7.3800	17:00 17:00 17:00 17:00	200 400 2 246	6,5100 6,5100 6,5100 6,5100	10 1 1 2	5624 1000 65 1120	6.5000 6.4800 6.4700 6.4600	6.7800 6.7900 6.8000 6.8200	22 4 2264 225	1 2 4 1
COMP	58,6000	17:00	10	59.40	0.34 %	45	58.2000	58.6000	355	2	114	[+]
CMP	57.60 59.60	53.6000 65.2000	17:00 17:00 17:00 17:00	24 1 1 1	58,6000 58,6000 58,6000 58,6000	1 1 2 3	38 26 124 202	58.0000 57.8000 57.6000 57.4000	58.8000 59.0000 59.6000 59.8000	287 659 599 390	3 1 2 4
COMPERIA	8,0000	15:26	40	8.10	0.00 %	380	7.9000	8.0000	21	3	24	[+]
CPL	8.00 8.20	7.3000 8.9000	15:26 14:49 14:49 14:49	39 944 40 190	8,0000 8,0000 8,1000 8,1000	2 1 1 2	68 1000 88 1075	7.8000 7.7500 7.3500 7.3000	8.1000 8.4000 8.5000 8.8500	1000 294 150 189	1 2 1 1
COMPREMUM	0,8600	16:39	2	0.84	1.65 %	66	0.8440	0.8600	16719	23	20	[+]
CPR	0.83 0.86	0.7560 0.9240	16:39 15:42 15:42 15:04	2873 2714 1220 3000	0,8460 0,8440 0,8420 0,8400	2 1 1 2	2700 551 15 687	0.8340 0.8280 0.8260 0.8240	0.8780 0.8880 0.8900 0.8980	1281 500 1000 600	2 1 1 2
CORMAY	0,4080	17:00	140	0.40	-0.49 %	30	0.3970	0.4080	3431	32	12	[+]
CRM	0.39 0.41	0.3570 0.4350	17:00 17:00 16:49 16:48	30 30 234 30	0,4080 0,4080 0,4080 0,4070	1 1 1 3	30 22 30 4061	0.3960 0.3950 0.3940 0.3930	0.4090 0.4100 0.4120 0.4140	930 11064 8400 1900	2 5 1 2
CREEPYJAR	433,0000	17:00	6	424.00	2.12 %	5	430.0000	433.0000	20	0	139	[+]
CRJ	422.00 434.00	382.0000 466.0000	17:00 17:00 17:00 16:47	1 3 1 1	433,0000 433,0000 433,0000 429,0000	1 1 3 3	3 2 64 13	428.0000 427.0000 425.0000 424.0000	435.0000 438.0000 439.0000 440.0000	9 22 3 36	1 2 1 4
CREOTECH	380,5000	17:04	4	385.50	-0.26 %	12	380.0000	380.5000	6	9	3 269	[+]
CRI	371.00 391.50	347.0000 424.0000	17:00 17:00 17:00 17:00	12 7 9 6	380,5000 380,5000 380,5000 380,5000	1 1 2 5	52 52 58 59	379.5000 379.0000 378.5000 378.0000	386.0000 386.5000 387.0000 387.5000	150 96 188 78	1 1 3 1
CYBERFLKS	181,2000	17:04	20	183.80	0.67 %	9	181.2000	181.6000	9	18	3 284	[+]
CBF	177.40 183.80	165.6000 202.0000	17:03 17:01 17:00 17:00	20 20 6 17	181,2000 181,2000 181,2000 181,2000	1 1 1 2	38 20 44 47	181.0000 180.4000 180.2000 180.0000	182.0000 182.6000 182.8000 183.0000	50 112 3 1	1 1 1 1
CYFRPLSAT	12,7500	17:01	684	12.83	-0.58 %	14990	12.7500	12.7600	951	565	7 215	[+]
CPS	12.69 12.93	11.5500 14.1100	17:01 17:00 17:00 17:00	600 1000 111 2000	12,7500 12,7500 12,7500 12,7500	4 1 3 4	4232 113 368 566	12.7400 12.7350 12.7300 12.7200	12.7850 12.7900 12.7950 12.8000	200 200 328 402	1 1 1 3
DADELO	57,0000	17:00	6	56.80	0.00 %	508	56.6000	57.0000	75	4	211	[+]
DAD	56.40 57.20	51.2000 62.4000	16:49 16:49 16:48 16:48	125 125 125 122	57,0000 57,0000 57,0000 57,0000	6 5 8 2	533 387 6140 324	56.4000 56.2000 56.0000 55.8000	57.2000 57.4000 57.6000 57.8000	586 1 1 171	4 1 1 3
DATAWALK	92,9000	17:00	25	89.00	2.31 %	447	91.3000	92.9000	203	10	915	[+]
DAT	89.00 93.90	80.1000 97.9000	17:00 17:00 17:00 17:00	30 40 12 23	92,9000 92,9000 92,9000 92,9000	1 1 1 1	15 50 4 40	91.2500 91.2400 91.2300 91.2100	93.4900 93.6000 93.7000 93.9000	70 12 218 96	2 1 2 2
DBENERGY	11,3000	16:29	50	11.60	-1.74 %	6	11.2500	11.4000	10	0	1	[+]
DBE	11.25 11.60	10.4500 12.7500	14:27 14:27 13:38 11:49	4 20 5 3	11,2500 11,2500 11,3000 11,6000	1 2 1 2	595 30 25 203	11.1500 11.1000 11.0500 11.0000	11.4500 11.6000 11.8000 11.9000	80 654 10 10	1 2 1 1
DEBICA	81,9000	17:00	4	82.10	0.12 %	98	81.4000	81.9000	152	1	77	[+]
DBC	81.30 82.10	73.9000 90.3000	16:49 16:49 16:48 16:48	2 48 2 3	81,4000 81,4000 81,4000 81,5000	3 2 1 9	268 3 10 164	81.3000 81.2000 81.1000 81.0000	82.0000 82.1000 82.2000 82.3000	1028 373 257 1	2 2 5 1
DECORA	69,0000	16:42	1	68.80	0.58 %	782	68.6000	69.0000	1437	2	126	[+]
DCR	68.00 69.00	62.0000 75.6000	16:37 16:36 16:21 16:20	4 3 30 5	69,0000 68,6000 69,0000 68,6000	2 3 1 4	63 60 2 247	68.4000 68.0000 67.8000 67.6000	69.4000 69.6000 69.8000 70.0000	117 34 46 333	2 2 2 2
DEKPOL	91,4000	17:00	265	91.20	0.00 %	184	91.4000	92.0000	111	5	414	[+]
DEK	89.40 91.40	82.2000 100.0000	16:46 16:42 16:23 16:05	100 13 100 20	91,4000 91,4000 91,4000 91,4000	2 2 1 1	127 138 6 15	91.0000 90.8000 90.6000 90.0000	92.8000 93.0000 93.2000 94.0000	500 407 3 122	1 1 1 3
DELKO	6,9400	17:00	32	6.96	-0.29 %	471	6.9400	7.0000	54	3	23	[+]
DEL	6.90 7.04	6.2800 7.6400	16:47 16:47 16:09 16:02	66 234 1 2	7,0000 7,0000 7,0000 6,9400	2 5 1 3	435 6269 1000 731	6.9200 6.9000 6.8800 6.8600	7.0200 7.0600 7.0800 7.1000	2995 310 1010 300	3 2 2 1
DEVELIA	8,3900	17:00	116	8.50	-0.36 %	200	8.3800	8.3900	104	84	706	[+]
DVL	8.31 8.50	7.6500 9.3500	17:00 17:00 17:00 16:49	226 460 50 273	8,3900 8,3900 8,3900 8,3900	1 5 1 2	2 11047 877 1815	8.3100 8.3000 8.2900 8.2800	8.4000 8.4100 8.4400 8.4500	10925 2781 2482 1880	1 1 4 4
DGA	25,5000	17:00	43	25.50	-4.85 %	237	25.5000	25.6000	1	1	16	[+]
DGA	25.40 26.20	23.0000 28.0000	17:00 17:00 16:03 10:50	32 66 2 132	25,5000 25,5000 26,2000 26,1000	1 2 1 1	50 257 70 120	25.4000 25.0000 24.4000 24.2000	26.3000 26.4000 26.8000 27.2000	70 50 300 279	1 1 1 1
DIAG	183,5000	17:00	70	187.45	-0.92 %	113	183.5000	184.4000	5	25	4 619	[+]
DIA	183.15 187.60	168.7500 206.1000	17:00 17:00 17:00 17:00	2 3 3 10	183,5000 183,5000 183,5000 183,5000	1 3 1 2	1 106 1 11	183.3000 183.2500 183.2000 183.1000	185.0000 185.2000 185.2500 185.3000	140 1 86 1	1 1 1 1
DIGITANET	103,8000	17:00	36	104.40	-1.14 %	139	103.0000	103.8000	158	8	795	[+]
DIG	101.60 105.00	94.0000 114.8000	17:00 17:00 17:00 17:00	9 20 82 10	103,8000 103,8000 103,8000 103,8000	1 1 3 4	13 3 91 423	102.8000 102.6000 102.2000 102.0000	104.0000 104.4000 104.6000 104.8000	513 70 55 70	3 1 1 1
DINOPL	41,5000	17:04	17	43.55	-7.32 %	60	41.4900	41.5000	6060	11 418	474 451	[+]
DNP	40.52 43.67	39.2000 47.9000	17:04 17:04 17:04 17:04	100 1000 50 89	41,5000 41,5000 41,5000 41,5000	5 1 3 6	469 1 490 2849	41.4800 41.4700 41.4600 41.4500	41.5100 41.5200 41.5300 41.5400	747 4336 519 6178	1 3 1 2
DMGROUP	3,1600	16:46	78	3.18	-0.63 %	11	3.0900	3.1600	385	2	7	[+]
DMG	3.08 3.18	2.8700 3.4900	16:45 16:45 14:44 11:54	11 11 4 526	3,1600 3,1600 3,1500 3,0900	1 1 1 4	11 10 4 519	3.0800 3.0700 3.0600 3.0500	3.1800 3.1900 3.2000 3.2800	3627 184 1531 316	4 1 1 1
DOMDEV	258,0000	17:04	3	255.00	1.18 %	239	256.5000	258.0000	166	3	887	[+]
DOM	253.00 258.00	229.5000 280.5000	17:00 17:00 17:00 17:00	25 7 8 10	258,0000 258,0000 258,0000 258,0000	2 2 6 2	200 199 306 131	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 259.5000 260.0000	81 224 14 447	2 6 2 12
DRAGOENT	27,2000	16:43	7	25.40	7.51 %	2	26.0000	26.9000	56	6	163	[+]
DGE	25.40 30.00	25.2000 30.6000	16:43 16:43 16:43 16:43	2 40 184 17	26,8000 26,8000 26,0000 26,0000	1 1 3 3	2 2 842 543	25.9000 25.6000 25.4000 25.3000	27.0000 27.2000 27.3000 27.4000	400 100 2123 2	1 1 3 1
ECHO	5,9000	17:04	253	5.92	0.34 %	585	5.8800	5.9000	4747	34	200	[+]
ECH	5.84 5.92	5.3400 6.5000	17:01 17:00 17:00 17:00	1247 262 238 53	5,9000 5,9000 5,9000 5,9000	4 7 2 8	2364 4140 5010 6385	5.8600 5.8400 5.8200 5.8000	5.9200 5.9400 5.9600 5.9800	1000 390 500 1400	1 1 1 2
EDINVEST	6,9000	15:58	4	6.90	2.07 %	250	6.6200	6.9000	1424	2	13	[+]
EDI	6.84 6.90	6.2200 7.5800	14:12 14:11 14:10 14:10	72 27 161 88	6,9000 6,9000 6,9000 6,8600	1 2 1 1	1300 400 240 50	6.6000 6.5200 6.3200 6.3000	6.9200 7.0000 7.0400 7.1400	15 838 5 209	1 3 1 1
ELEKTROTI	47,1000	17:00	13	47.30	-0.42 %	147	47.1000	47.7000	282	13	611	[+]
ELT	46.85 47.90	42.6000 52.0000	17:00 17:00 17:00 17:00	3 3 92 207	47,1000 47,1000 47,1000 47,1000	2 2 3 10	21 229 190 410	47.0000 46.9000 46.8500 46.8000	47.8000 47.9000 48.0000 48.0500	60 79 45 30	2 4 1 1
ELKOP	2,3700	17:00	1	2.30	-0.42 %	69	2.3000	2.3700	2099	9	20	[+]
EKP	2.28 2.37	2.0700 2.5300	16:49 16:40 16:40 16:29	307 1 999 1	2,3000 2,3500 2,3000 2,3500	1 2 1 2	998 1180 1500 3351	2.2800 2.2700 2.2600 2.2500	2.3800 2.3900 2.4000 2.4100	1497 1731 3000 1535	2 3 2 3
ENEA	22,0000	17:01	256	22.70	-3.93 %	4444	22.0000	22.1600	1469	369	8 138	[+]
ENA	21.66 22.74	20.4400 24.9600	17:00 17:00 17:00 17:00	198 140 410 127	22,0000 22,0000 22,0000 22,0000	2 2 1 7	53 126 27 5357	21.9600 21.9400 21.9200 21.9000	22.1800 22.2000 22.3000 22.3200	100 991 6262 130	1 1 2 1
ENELMED	18,3000	14:38	10	18.50	-1.08 %	7	17.5000	18.5000	308	0	1	[+]
ENE	18.00 18.50	16.7000 20.2000	14:38 10:16 09:00 09:00	5 3 2 2	18,0000 18,3000 18,5000 18,5000	1 1 1 1	150 72 4 79	17.4000 17.3000 17.2000 16.6000	19.0000 19.3000 19.5000 19.8000	240 201 201 491	3 1 2 5
ENERGA	15,4800	17:00	118	15.68	-1.28 %	1382	15.4800	15.5000	500	18	273	[+]
ENG	15.46 15.74	14.1200 17.2400	17:00 17:00 16:48 16:48	82 8 17 127	15,4800 15,4800 15,6000 15,6000	2 1 1 2	500 160 337 837	15.4600 15.4400 15.4200 15.4000	15.6000 15.6200 15.6600 15.6800	306 865 325 337	1 1 2 1
ENERGOINS	3,0400	16:49	11	3.06	-0.65 %	134	2.9800	3.0200	2040	13	40	[+]
ENI	2.95 3.06	2.7600 3.3600	16:49 13:52 13:45 13:39	26 20 368 5	3,0400 3,0500 2,9800 2,9800	1 2 2 3	28 2100 1877 6580	2.9700 2.9600 2.9500 2.9400	3.0400 3.0500 3.0600 3.0700	589 1590 14406 1000	1 2 3 1
ENTER	52,8000	17:00	7	52.90	0.00 %	676	52.4000	52.8000	1320	8	432	[+]
ENT	52.40 53.00	47.6500 58.1000	16:44 16:44 16:35 16:35	76 4 26 28	52,8000 52,7000 52,4000 52,5000	7 9 9 21	108 348 1258 916	52.3000 52.2000 52.1000 52.0000	52.9000 53.0000 53.1000 53.3000	386 1286 3 2	5 5 1 1
EQUNICO	0,8940	17:00	300	0.93	-3.46 %	989	0.8940	0.9260	900	2	2	[+]
EQU	0.89 0.93	0.8380 1.0200	16:43 16:41 16:01 12:07	700 400 39 322	0,8940 0,9000 0,8940 0,9300	1 1 1 1	1000 2000 8523 1366	0.8860 0.8820 0.8800 0.8780	0.9300 0.9500 0.9580 0.9600	4979 2400 1800 1999	1 1 1 1
ERBUD	28,3500	17:00	12	28.65	-1.39 %	62	28.3000	28.3500	5	2	59	[+]
ERB	28.30 28.70	25.8000 31.5000	16:45 16:45 16:36 16:18	1 1 3 1	28,4000 28,4000 28,4000 28,4000	13 6 9 6	486 55 205 204	28.2500 28.2000 28.1500 28.1000	28.4000 28.4500 28.5000 28.6000	49 80 274 2581	2 1 2 4
ERG	43,0000	09:00	2	0.00	0.00 %	180	42.0000	43.0000	198	0	0	[+]
ERG	0.00 0.00	38.8000 47.2000	09:00 16:28 16:08 16:08	166 2 25 180	42,0000 43,0000 42,0000 42,0000	2 1 0 0	79 1 0 0	40.0000 35.0000 0.0000 0.0000	43.8000 44.0000 45.0000 46.0000	300 318 641 746	1 2 3 1
ESOTIQ	37,2000	16:35	1	37.30	0.00 %	160	36.7000	37.1000	28	1	30	[+]
EAH	36.70 37.30	33.6000 41.0000	16:33 15:48 15:48 14:44	1 139 11 9	36,7000 36,7000 36,7000 36,7000	1 1 1 1	5 55 25 20	36.5000 36.4000 36.2000 36.1000	37.2000 37.3000 37.4000 37.5000	81 74 80 279	3 2 3 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	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	1,6750	16:03	2	1.69	-0.89 %	3102	1.6450	1.6750	3843	60	100	[+]
EUC	1.63 1.69	1.5250 1.8550	15:59 15:59 15:54 15:54	198 1000 8 2	1,6450 1,6450 1,6650 1,6600	1 4 1 1	2000 5007 200 983	1.6400 1.6300 1.6250 1.6200	1.6800 1.6850 1.6900 1.6950	3000 20 6990 4790	1 1 7 5
EUROCASH	7,7700	17:01	180	7.88	-1.21 %	430	7.7600	7.7700	837	267	2 067	[+]
EUR	7.69 7.88	7.0950 8.6650	17:01 17:00 17:00 17:00	663 337 107 193	7,7700 7,7700 7,7700 7,7700	2 2 3 2	177 1410 1420 110	7.7500 7.7450 7.7400 7.7350	7.7850 7.7900 7.7950 7.8000	159 788 20 474	2 2 1 6
EUROHOLD	2,8200	14:10	37	2.82	-2.76 %	939	2.8200	3.0000	201	0	0	[+]
EHG	2.82 2.82	2.5400 3.1000	16:27 12:37 12:37 12:37	99 32 4 16	2,9000 2,8200 2,8200 2,8200	1 1 1 1	4 479 482 259	2.8000 2.6800 2.6600 2.5400	3.0200 3.0600 3.0800 3.1000	190 3259 197 25	3 1 1 1
EUROTEL	28,2000	17:00	1	28.00	0.71 %	1	27.8000	28.2000	240	2	45	[+]
ETL	27.50 28.30	25.2000 30.8000	16:49 16:47 16:43 16:30	90 10 280 63	27,9000 27,9000 27,9000 28,2000	5 3 8 1	634 262 468 218	27.7000 27.6000 27.5000 27.4000	28.3000 28.4000 28.5000 28.6000	52 29 221 55	1 1 2 1
FABRITY	27,6000	17:00	205	28.10	-1.78 %	151	27.4000	28.1000	53	0	13	[+]
FAB	27.40 28.10	25.3000 30.9000	17:00 17:00 14:27 14:27	50 15 5 100	27,6000 27,6000 27,7000 27,7000	3 2 3 1	153 143 35 371	27.3000 27.1000 27.0000 26.9000	28.2000 28.3000 28.4000 28.5000	16 10 293 10	2 1 2 1
FASING	12,6000	15:57	2	12.60	0.00 %	1125	12.5000	12.6000	10	0	3	[+]
FSG	12.60 12.70	11.4000 13.8000	15:57 15:57 11:23 09:27	2 2 100 164	12,6000 12,6000 12,7000 12,6000	2 2 3 3	345 715 2212 4700	12.4000 12.3000 12.1000 12.0000	12.7000 12.8000 12.9000 13.0000	1956 1980 758 572	5 4 2 3
FEERUM	12,0000	16:25	34	12.00	-0.83 %	109	12.0000	12.1500	222	0	2	[+]
FEE	12.00 12.00	10.8000 13.2000	16:25 10:00 09:00 17:00	66 10 30 2	12,0000 12,0000 12,0000 12,1000	1 1 1 1	5 2000 426 7	11.4500 11.0000 10.6000 8.0000	12.6000 12.8000 13.5000 13.7000	108 336 740 200	1 3 1 1
FERRO	30,9000	17:00	80	31.60	-2.22 %	942	30.7000	30.9000	249	6	174	[+]
FRO	30.70 31.60	28.5000 34.7000	17:00 17:00 16:48 16:48	258 42 7 1	30,9000 30,9000 30,7000 30,7000	4 11 1 2	137 927 20 110	30.6000 30.5000 30.4000 30.3000	31.1000 31.2000 31.5000 31.6000	1 561 792 132	1 3 5 3
FMG	83,2000	16:44	14	85.40	-3.26 %	7	83.2000	87.8000	29	0	5	[+]
FMG	83.20 85.40	77.0000 93.8000	16:44 16:44 16:44 16:44	26 10 8 1	84,0000 85,0000 85,2000 85,4000	1 1 2 1	50 50 80 11	82.6000 82.4000 82.0000 81.0000	88.0000 88.8000 89.0000 89.4000	10 15 33 16	3 2 2 1
FON	0,2800	16:22	66	0.27	4.48 %	10734	0.2800	0.2870	10736	158	44	[+]
FON	0.27 0.29	0.2420 0.2940	16:22 16:21 16:02 16:00	600 5000 500 650	0,2810 0,2810 0,2900 0,2900	2 2 2 2	9800 8600 20000 20000	0.2790 0.2740 0.2730 0.2710	0.2890 0.2900 0.2920 0.2930	10000 21479 34651 5208	1 2 1 1
FORTE	25,5000	17:00	1	25.70	-0.78 %	153	25.3000	25.5000	599	7	180	[+]
FTE	25.00 25.80	23.2000 28.2000	17:00 16:37 16:37 16:33	1 756 67 41	25,5000 25,3000 25,3000 25,4000	2 6 8 4	133 1890 2594 603	25.2000 25.1000 25.0000 24.9000	25.6000 25.7000 25.8000 25.9000	258 180 71 101	3 3 2 2
GAMEOPS	13,6800	16:21	28	13.80	-0.87 %	117	13.6800	13.9000	600	2	28	[+]
GOP	13.68 13.98	12.4200 15.1800	15:12 14:53 14:31 14:05	538 62 2 1	13,7000 13,7000 13,7000 13,7000	1 2 1 2	150 196 150 1500	13.6600 13.6000 13.5600 13.5000	13.9800 14.0000 14.0400 14.0600	188 692 107 50	1 1 1 1
GAMFACTOR	7,9200	16:36	52	7.80	1.28 %	2165	7.7400	7.8000	1124	5	41	[+]
GIF	7.74 7.94	7.0200 8.5800	16:36 16:26 16:02 16:02	200 1 357 150	7,9000 7,7600 7,9200 7,9000	1 1 1 2	905 200 14 628	7.7200 7.7000 7.6400 7.6200	7.9800 8.0400 8.0600 8.0800	220 71 10 301	1 1 1 2
GENOMTEC	4,8950	17:00	262	4.86	-0.10 %	1000	4.7200	4.8950	238	37	175	[+]
GMT	4.61 4.90	4.3750 5.3400	17:00 17:00 16:49 16:48	50 1018 65 100	4,8950 4,8950 4,8000 4,8000	1 1 1 2	500 50 1000 363	4.7100 4.7000 4.6100 4.6050	4.9000 4.9300 4.9500 4.9700	1600 2000 2000 500	4 1 2 1
GETIN	0,5800	17:00	240	0.58	-1.69 %	3760	0.5800	0.5860	2634	522	303	[+]
GTN	0.57 0.60	0.5260 0.6420	16:49 16:38 16:32 16:32	19 1 67 20	0,5850 0,5850 0,5770 0,5770	3 1 2 1	68929 3100 4050 6000	0.5770 0.5760 0.5750 0.5730	0.5870 0.5890 0.5940 0.5950	17654 4890 5611 2210	1 1 2 1
GOBARTO	23,0000	15:00	61	0.00	0.00 %	83	21.7000	23.0000	150	0	0	[+]
GOB	0.00 0.00	20.7000 25.3000	15:00 15:00 15:00 15:00	200 139 6 79	23,0000 23,0000 23,4000 23,4000	2 1 4 1	201 50 414 2	21.3000 21.1000 21.0000 20.5000	23.3000 23.4000 23.5000 23.6000	100 2015 242 13	1 4 1 1
GPW	61,3500	17:00	37	61.20	-0.65 %	422	61.3500	61.7000	500	30	1 819	[+]
GPW	60.85 61.85	55.1000 67.3000	17:00 17:00 17:00 17:00	41 29 40 23	61,3500 61,3500 61,3500 61,3500	3 3 2 3	115 300 284 301	61.2500 61.2000 61.1500 61.1000	61.7500 61.8500 61.9000 62.0000	30 98 58 1676	1 2 2 9
GREENX	1,9400	17:01	1303	1.93	0.00 %	38	1.9270	1.9400	1758	359	697	[+]
GRX	1.92 1.98	1.7390 2.1240	17:00 17:00 17:00 17:00	555 2278 2000 1	1,9400 1,9400 1,9400 1,9400	1 2 3 1	1111 3297 4986 1270	1.9260 1.9250 1.9230 1.9220	1.9480 1.9530 1.9540 1.9550	5434 367 2159 3460	1 1 2 1
GRENEVIA	3,1600	16:48	31	3.07	2.27 %	819	3.1500	3.1600	1580	87	274	[+]
GEA	3.05 3.18	2.7650 3.3750	16:46 16:36 16:35 16:22	11 11 200 2478	3,1600 3,1600 3,1600 3,1500	2 4 1 1	7827 14387 500 1000	3.1400 3.1200 3.1050 3.1000	3.1650 3.1700 3.1750 3.1800	1808 2161 635 4307	2 2 3 5
GRODNO	10,2500	15:05	76	10.35	-0.97 %	350	10.2500	10.3500	588	2	25	[+]
GRN	10.25 10.55	9.3200 11.3500	15:05 15:03 15:03 15:03	424 401 193 3	10,2500 10,2500 10,3000 10,3000	7 4 1 3	402 1503 1000 1155	10.2000 10.1500 10.1000 10.0500	10.4000 10.4500 10.5000 10.5500	3 167 130 810	1 2 1 5
GRUPAAZOTY	18,4000	17:01	10	18.67	-0.86 %	100	18.3800	18.4000	1263	158	2 913	[+]
ATT	18.30 18.67	16.8100 20.5200	17:01 17:00 17:00 17:00	190 6 197 33	18,4000 18,4000 18,4000 18,4000	2 1 5 7	102 127 2161 6025	18.3700 18.3600 18.3500 18.3400	18.4100 18.4500 18.4600 18.4900	65 280 64 64	2 1 2 2
GTC	3,6000	17:00	5	3.65	-1.91 %	500	3.5800	3.6000	168	3	9	[+]
GTC	3.60 3.65	3.2900 4.0100	17:00 17:00 17:00 17:00	3 5 5 3	3,6000 3,6000 3,6000 3,6000	1 2 3 1	12400 1364 233 250	3.5500 3.5400 3.5100 3.5000	3.6600 3.6900 3.7000 3.7100	28944 1204 1157 4	3 1 3 1
HANDLOWY	104,6000	17:00	13	104.60	0.00 %	8	104.4000	104.6000	338	15	1 589	[+]
BHW	103.60 105.40	94.2000 115.0000	17:00 17:00 17:00 17:00	25 7 5 21	104,6000 104,6000 104,6000 104,6000	3 3 14 14	1636 530 637 2406	104.0000 103.8000 103.6000 103.4000	104.8000 105.0000 105.2000 105.4000	20 151 342 1523	1 4 3 13
HARPER	5,5600	14:59	5	5.56	0.00 %	6535	5.4800	5.5600	315	0	3	[+]
HRP	5.42 5.56	5.0200 6.1000	10:08 10:02 10:02 09:37	100 257 3 100	5,4200 5,4200 5,4400 5,4600	1 1 1 3	500 143 200 780	5.4400 5.4200 5.4000 5.3600	5.5800 5.6000 5.6800 5.7000	50 21 530 1650	1 1 2 2
HELIO	28,0000	16:21	1	28.00	0.00 %	49	27.3000	28.0000	336	0	9	[+]
HEL	28.00 28.00	25.2000 30.8000	14:44 12:41 12:41 12:41	1 22 200 78	28,0000 28,0000 28,0000 28,0000	1 1 2 1	120 125 330 50	27.2000 27.1000 27.0000 26.8000	28.4000 28.6000 28.8000 29.0000	692 68 605 50	1 1 1 1
HERCULES	1,3650	17:00	100	1.35	1.11 %	250	1.3300	1.3650	826	17	23	[+]
HRS	1.31 1.39	1.2150 1.4850	15:48 15:04 13:42 13:42	124 750 100 1150	1,3650 1,3250 1,3250 1,3250	1 2 1 3	5545 1435 1000 6700	1.3250 1.3100 1.3050 1.3000	1.3700 1.3750 1.3800 1.3900	1475 1100 1400 2616	1 1 1 2
HUUUGE	23,4000	17:00	32	23.85	-2.50 %	21	23.4000	23.7500	250	12	283	[+]
HUG	23.40 23.85	21.5000 26.2000	17:00 17:00 17:00 17:00	112 150 1 49	23,4000 23,4000 23,4000 23,4000	1 1 4 1	100 695 4137 433	23.2000 23.1000 23.0500 23.0000	23.8000 23.8500 23.9000 24.0000	1000 150 937 7864	1 2 3 8
HYDROTOR	16,0000	16:46	413	16.00	0.00 %	19	15.9000	16.0000	150	2	27	[+]
HDR	15.90 16.35	14.4000 17.6000	16:42 16:24 14:30 14:04	65 200 30 2	16,0000 15,9000 16,0000 16,0000	4 1 1 1	705 20 70 20	15.8000 15.5000 15.4000 15.0500	16.2500 16.3000 16.4000 16.5500	84 618 100 463	1 1 1 2
IBSM	59,6000	12:06	1	59.60	-2.30 %	149	58.0000	59.6000	9	0	0	[+]
IBS	58.00 59.60	53.8000 65.4000	12:01 09:00 11:43 11:43	1 1 1 7	58,0000 59,6000 61,0000 58,4000	1 1 1 0	140 13 30 0	57.0000 50.2000 46.9000 0.0000	59.8000 60.6000 64.0000 68.0000	137 45 11 25	2 2 1 1
IDMSAPL	0,5500	14:01	2	0.55	0.92 %	2198	0.5450	0.5500	13991	0	0	[+]
IDM	0.55 0.55	0.4920 0.5950	10:26 10:26 10:26 12:08	105 16 5 25	0,5450 0,5450 0,5450 0,5450	1 2 1 1	2380 15120 1837 300	0.5400 0.5000 0.4900 0.3500	0.5800 0.5950 0.6350 0.6800	385 3330 2500 1888	2 2 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	6	PKC	PKC	3990	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 1 1 1	5 268 10000 200000	5.0500 4.8000 0.0340 0.0330	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1
IFIRMA	28,6000	17:00	4	29.30	-2.22 %	5	28.4500	28.9000	40	7	202	[+]
IFI	28.25 29.30	26.4000 32.2000	16:49 16:47 16:39 16:39	7 2 9 41	28,6000 28,6000 28,2500 28,3000	1 2 2 2	1 11 2 48	28.4000 28.3000 28.2500 28.2000	28.9500 29.0000 29.1500 29.2000	85 1525 125 85	1 5 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2525	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.9000 1.0000 1.0100 1.4500	278 1000 505 355	1 1 1 1
IMCOMPANY	25,9000	16:45	1	25.90	0.00 %	10	25.4000	25.9000	39	2	55	[+]
IMC	25.60 25.90	23.4000 28.4000	16:11 15:41 13:27 13:14	4 122 226 100	25,6000 25,6000 25,6000 25,6000	1 1 1 2	410 200 200 7	25.3000 25.2000 25.1000 25.0000	26.0000 26.2000 26.3000 26.4000	406 2 15 2	1 1 1 1
IMMOBILE	3,0400	16:45	150	3.10	-1.94 %	271	3.0400	3.1000	4	9	29	[+]
GKI	3.04 3.13	2.7900 3.4100	16:14 16:14 15:56 15:16	9 1 484 25	3,1000 3,0500 3,0500 3,1000	1 1 1 2	5000 5000 2000 575	3.0200 2.9700 2.9600 2.9500	3.1300 3.1400 3.1500 3.2000	801 1159 30 40	1 2 1 1
IMPERA	1,3900	11:51	1277	1.41	-1.42 %	4000	1.3600	1.4500	5834	12	17	[+]
IMP	1.39 1.41	1.2700 1.5500	11:50 11:50 11:50 11:12	3323 5500 1177 750	1,3900 1,4000 1,4100 1,4100	1 1 1 1	5750 74 550 450	1.3500 1.2800 1.1700 1.1400	1.4600 1.4700 1.4900 1.5000	2000 3300 3000 269	1 1 1 3
IMS	2,9600	17:00	178	2.91	-1.00 %	353	2.9200	2.9600	122	18	53	[+]
IMS	2.91 2.96	2.6200 3.2000	17:00 16:42 16:42 16:20	172 147 353 31	2,9600 2,9200 2,9200 2,9600	7 13 3 3	1894 3122 444 64	2.9100 2.9000 2.8900 2.8800	2.9700 2.9800 2.9900 3.0000	230 300 624 47569	3 3 2 6
INC SA	1,6600	15:26	62	1.67	0.91 %	30	1.6050	1.6600	2659	11	17	[+]
INC	1.61 1.67	1.5000 1.8300	15:13 15:08 14:17 14:17	2340 5000 100 100	1,6100 1,6100 1,6100 1,6100	2 1 1 1	1507 5000 245 470	1.6000 1.5900 1.5550 1.5500	1.6800 1.6850 1.6900 1.6950	1258 2572 4800 149	1 1 1 1
INGBSK	323,5000	17:04	4	323.50	0.78 %	213	320.0000	323.5000	24	3	986	[+]
ING	319.00 324.00	291.5000 355.5000	17:01 17:01 17:01 17:01	3 1 1 5	323,5000 323,5000 323,5000 323,5000	1 3 1 2	1 34 1 11	319.5000 319.0000 318.5000 318.0000	324.0000 324.5000 325.0000 325.5000	130 4 153 5	6 1 6 1
INPRO	8,1500	09:01	2	8.15	0.00 %	98	8.0000	8.1500	11096	0	0	[+]
INP	8.15 8.15	7.3500 8.9500	15:41 13:57 13:57 09:00	2 144 46 2	8,1500 8,0000 8,0000 8,1500	1 2 2 1	50 1343 573 100	7.9500 7.8500 7.8000 7.7500	8.2000 8.2500 8.3000 8.3500	2336 125 312 292	1 1 1 1
INSTALKRK	38,3000	16:30	3	38.50	0.79 %	50	37.9000	38.3000	87	0	18	[+]
INK	37.80 38.50	34.7000 42.3000	15:45 15:18 15:18 15:18	23 3 1 96	38,3000 38,3000 38,3000 38,0000	5 2 2 6	312 113 112 450	37.8000 37.7000 37.6000 37.5000	38.5000 38.6000 38.7000 38.8000	167 91 1000 56	2 2 1 1
INTERBUD	2,2000	16:28	5	2.21	-0.45 %	50	2.1100	2.2000	695	1	2	[+]
ITB	2.10 2.21	1.9900 2.4300	14:40 14:40 14:15 14:15	28 50 5 50	2,2100 2,2000 2,1000 2,1100	3 1 1 2	1035 672 400 1054	2.1000 2.0900 2.0600 2.0500	2.2100 2.2200 2.2500 2.2600	2066 3666 777 2315	3 1 1 3
INTERCARS	543,0000	17:00	3	550.00	-0.73 %	53	543.0000	545.0000	79	1	625	[+]
CAR	542.00 550.00	495.0000 605.0000	17:00 17:00 17:00 17:00	4 3 5 5	543,0000 543,0000 543,0000 543,0000	3 1 1 1	12 1 3 4	542.0000 541.0000 540.0000 539.0000	546.0000 547.0000 548.0000 549.0000	8 29 6 20	1 2 1 1
INTERSPPL	0,5160	14:13	193	0.53	0.78 %	100000	0.5140	0.5160	6405	62	31	[+]
IPO	0.50 0.53	0.4740 0.5780	13:41 13:41 13:41 13:41	352 73 2 73	0,5160 0,5140 0,5140 0,5120	1 1 1 1	100000 100000 500 75	0.5120 0.5100 0.5060 0.5040	0.5180 0.5240 0.5280 0.5300	40 3908 7546 4392	1 1 1 3
INTROL	6,9000	16:49	1	6.88	-0.58 %	3	6.7800	6.9000	299	5	34	[+]
INL	6.72 6.96	6.2000 7.5600	16:48 16:45 16:45 16:45	5 131 100 3	6,8400 6,7600 6,7800 6,7800	2 5 6 4	369 1110 1027 235	6.7600 6.7400 6.7200 6.7000	6.9400 6.9600 6.9800 7.0000	210 515 96 847	2 1 2 3
IPOPEMA	3,1500	16:25	891	3.20	-1.56 %	500	3.1600	3.2000	4612	6	20	[+]
IPE	3.15 3.20	2.8800 3.5200	16:10 15:46 15:46 15:10	1000 400 1600 400	3,1900 3,2000 3,2000 3,2000	1 1 1 1	909 349 5 150	3.1500 3.1200 3.0900 3.0700	3.2100 3.2400 3.2500 3.2600	1000 2004 1963 750	1 2 1 1
IZOLACJA	3,7500	16:21	12	3.76	0.54 %	326	3.6700	3.7800	400	3	11	[+]
IZO	3.67 3.77	3.3900 4.1300	16:18 16:18 14:48 14:47	500 671 3 3	3,7700 3,7600 3,6700 3,7600	2 1 2 1	895 3 103 33	3.6600 3.6300 3.6200 3.6100	3.8200 3.8600 3.9800 4.0000	1012 120 563 413	1 1 2 1
IZOSTAL	3,4100	16:45	20	3.42	-0.87 %	537	3.4000	3.4100	30	9	31	[+]
IZS	3.38 3.43	3.0800 3.7600	16:40 16:05 15:52 15:27	300 147 3 6	3,4000 3,4100 3,4100 3,4300	3 3 2 3	970 5039 1080 1000	3.3900 3.3800 3.3600 3.3500	3.4300 3.4400 3.4500 3.4600	587 278 555 305	2 2 2 2
JRHOLDING	6,2000	17:04	752	6.70	-8.01 %	1200	6.1200	6.2000	8873	38	240	[+]
JRH	6.10 6.70	6.0400 7.3600	17:00 17:00 17:00 17:00	273 150 500 630	6,2000 6,2000 6,2000 6,2000	2 1 2 1	470 111 450 5	6.0800 6.0600 6.0400 6.0200	6.2800 6.3000 6.3600 6.3800	5 972 400 2	1 1 1 1
JSW	24,8500	17:03	448	25.74	-2.17 %	2028	24.8500	24.8700	402	314	7 914	[+]
JSW	24.65 25.80	23.1700 28.3100	17:03 17:02 17:01 17:00	150 80 1000 3	24,8500 24,8500 24,8500 24,8500	1 1 3 12	700 400 1668 4912	24.8400 24.8300 24.8200 24.8000	24.8800 24.9100 24.9200 24.9400	196 267 130 150	2 3 3 2
JWWINVEST	3,1700	16:32	25	0.00	0.00 %	170	3.0500	3.1700	161	0	0	[+]
JWW	0.00 0.00	2.8600 3.4800	12:02 11:59 09:00 14:31	18 4 6 15	3,1700 3,1700 3,1700 3,1700	1 1 3 2	100 152 1200 550	3.0200 3.0100 3.0000 2.9800	3.1800 3.1900 3.2000 3.2100	100 100 515 420	1 1 2 2
KCI	0,9640	16:48	39	0.97	-0.41 %	1162	0.9540	0.9640	5968	17	16	[+]
KCI	0.95 0.97	0.8700 1.0600	13:33 12:56 12:56 12:03	969 876 1124 387	0,9640 0,9540 0,9580 0,9640	3 1 1 2	6050 5000 5000 6100	0.9520 0.9500 0.9460 0.9440	0.9660 0.9680 0.9700 0.9740	10000 18685 74700 1910	2 3 4 1
KERNEL	19,0800	17:00	3	18.96	-0.52 %	769	18.9600	19.0800	370	5	96	[+]
KER	18.96 19.16	17.0800 20.8500	16:49 16:49 16:48 16:48	194 14 295 5	19,1400 18,9600 18,9600 18,9600	1 2 11 1	5 385 3665 300	18.9400 18.9200 18.9000 18.8800	19.1000 19.1400 19.1600 19.1800	800 459 558 401	1 4 1 2
KETY	925,0000	17:03	1	925.00	0.49 %	37	921.5000	925.0000	22	9	8 074	[+]
KTY	915.50 936.50	832.5000 1017.0000	17:03 17:03 17:03 17:00	8 30 62 12	925,0000 925,0000 925,0000 925,0000	2 2 2 2	13 12 10 61	921.0000 920.5000 920.0000 919.5000	925.5000 926.0000 926.5000 927.5000	80 61 65 61	1 2 1 2
KGHM	189,6500	17:03	259	190.30	0.16 %	1050	189.6000	189.6500	5197	434	82 353	[+]
KGH	188.40 191.80	171.3000 209.3000	17:01 17:00 17:00 17:00	92 2104 27 123	189,6500 189,6500 189,6500 189,6500	2 1 1 2	757 192 668 4125	189.4500 189.4000 189.3000 189.2500	189.7000 189.7500 189.8000 189.8500	3737 207 3729 10554	3 1 4 3
KGL	10,8000	11:13	1	10.50	-0.92 %	4	10.5000	10.8000	720	0	0	[+]
KGL	10.50 10.80	9.4500 11.5000	09:00 09:00 16:32 16:32	1 1 20 199	10,5000 10,9000 10,8000 10,8000	1 1 2 1	100 777 123 3	10.4000 10.3000 10.2000 10.0000	10.9000 11.0000 11.8000 12.0000	141 85 100 200	1 1 1 1
KINOPOL	17,6000	16:28	200	18.20	-1.95 %	228	17.6000	17.7000	455	20	355	[+]
KPL	16.80 18.20	16.4000 20.0000	16:17 16:17 16:09 16:08	19 31 50 15	17,6000 17,6000 17,6500 17,6000	1 1 1 2	50 545 100 550	17.5000 17.3500 17.3000 17.2000	17.7500 17.9000 17.9500 18.0000	389 500 102 6	3 1 2 2
KOGENERA	62,9000	17:00	14	64.50	-2.48 %	6	62.9000	63.0000	814	4	263	[+]
KGN	62.90 64.50	58.1000 70.9000	17:00 16:41 16:41 16:40	36 64 21 15	62,9000 62,9000 62,9000 62,9000	3 1 2 1	905 200 225 60	62.8000 62.1000 62.0000 61.7000	63.5000 63.6000 63.7000 63.9000	40 193 9 26	1 1 1 1
KOMPAP	22,6000	14:17	1	22.80	-1.74 %	258	22.6000	22.8000	258	0	6	[+]
KMP	22.60 22.80	20.6000 25.0000	09:56 09:56 09:56 16:22	1 186 56 94	22,6000 22,8000 22,8000 23,0000	1 1 2 1	45 250 351 250	22.4000 22.2000 22.0000 20.0000	23.0000 24.0000 25.0000 25.2000	330 520 355 399	1 2 1 1
KOMPUTRON	5,9600	16:19	231	5.96	-0.67 %	975	5.8200	5.9200	69	7	40	[+]
KOM	5.76 5.98	5.3800 6.5400	16:17 16:17 16:17 16:14	265 645 259 494	5,9600 5,9600 5,9400 5,9400	2 2 2 2	12 10 62 485	5.8000 5.7800 5.7600 5.7200	5.9400 5.9600 5.9800 6.0000	445 1000 62 1007	3 1 2 2
KPPD	25,0000	13:52	1	25.00	0.81 %	19	25.0000	25.4000	50	0	2	[+]
KPD	25.00 25.00	22.6000 27.4000	13:01 12:11 11:38 09:00	20 20 9 11	25,0000 25,0000 25,0000 25,0000	1 1 1 1	300 50 320 54	24.8000 24.6000 24.4000 24.0000	25.6000 25.8000 26.4000 27.2000	300 45 23 422	1 1 1 3
KRAKCHEM	0,7700	10:51	31	0.77	0.00 %	30	0.7420	0.7700	5399	0	0	[+]
KCH	0.77 0.77	0.6940 0.8460	10:49 17:00 16:07 16:07	229 1 2060 240	0,7700 0,7700 0,7400 0,7400	1 1 1 1	150 116 40 39	0.7400 0.7240 0.7180 0.7140	0.7800 0.7840 0.7900 0.7940	8398 1635 530 14	2 1 1 1
KRKA	890,0000	16:47	1	890.00	0.00 %	30	880.0000	890.0000	8	0	123	[+]
KRK	880.00 890.00	802.0000 978.0000	16:34 16:34 15:48 13:52	5 2 15 5	888,0000 888,0000 880,0000 880,0000	2 1 1 2	2 35 1 6	878.0000 860.0000 856.0000 850.0000	900.0000 908.0000 910.0000 916.0000	4 5 2 2	1 2 1 1
KRUK	462,0000	17:00	23	459.00	0.65 %	3	459.6000	462.0000	262	18	8 396	[+]
KRU	459.00 467.90	413.1000 504.8000	17:00 17:00 17:00 17:00	155 34 5 13	462,0000 462,0000 462,0000 462,0000	1 1 1 1	15 45 98 7	459.2000 459.0000 458.6000 458.5000	462.1000 462.4000 462.6000 462.7000	65 83 20 10	2 2 2 2
KRVITAMIN	10,4500	17:00	1	10.55	-0.95 %	198	10.4000	10.4500	400	2	21	[+]
KVT	10.35 10.55	9.5000 11.6000	14:50 14:17 13:47 13:47	200 869 10 300	10,3500 10,3500 10,3500 10,3500	1 4 2 1	50 4931 327 2	10.3500 10.3000 10.1000 10.0500	10.5000 10.5500 10.6500 10.7000	3 206 3 742	1 2 1 2
KSGAGRO	3,4500	16:17	310	3.55	-1.15 %	90	3.4500	3.4900	2000	9	32	[+]
KSG	3.32 3.56	3.2000 3.9000	14:01 12:39 12:39 12:07	98 145 544 500	3,4900 3,4400 3,5000 3,5000	2 1 2 1	1261 2125 159 6	3.4400 3.4200 3.4000 3.3500	3.5000 3.5700 3.5800 3.5900	2000 396 6 670	1 2 1 2
LARQ	1,9900	16:02	465	2.05	-2.93 %	4735	1.9900	2.0500	1000	3	6	[+]
LRQ	1.99 2.05	1.8450 2.2500	10:57 09:38 09:38 09:01	1065 1051 283 6	2,0400 2,0000 2,0000 2,0500	1 1 1 1	1100 357 357 1000	1.8800 1.8300 1.7600 1.6900	2.0900 2.1700 2.1800 2.1900	1511 255 700 180	1 1 1 1
LENA	2,8000	17:00	31	2.81	-0.36 %	4545	2.7900	2.8000	5469	1	3	[+]
LEN	2.79 2.81	2.5300 3.0900	13:11 10:57 10:45 10:17	20 16 336 300	2,7900 2,8000 2,7900 2,7900	2 2 4 2	1028 589 2545 2010	2.7800 2.7700 2.7600 2.7500	2.8100 2.8200 2.8300 2.8400	1253 767 1500 585	2 1 1 1
LENTEX	7,3000	13:54	1	7.16	-0.27 %	260	7.2400	7.2800	250	1	5	[+]
LTX	7.14 7.30	6.4600 7.8600	13:54 13:54 12:34 11:49	2 71 410 200	7,2800 7,2600 7,1800 7,1600	2 1 3 2	110 300 592 302	7.1800 7.1600 7.1400 7.1200	7.3000 7.3200 7.4200 7.4600	33 372 500 1249	2 1 1 2
LESS	0,2490	17:00	4690	0.25	0.40 %	13700	0.2400	0.2490	16564	46	11	[+]
LES	0.24 0.25	0.2250 0.2730	17:00 17:00 17:00 16:48	4100 1150 60 1000	0,2490 0,2490 0,2490 0,2470	1 1 2 2	11395 4250 1095 18097	0.2380 0.2350 0.2340 0.2330	0.2500 0.2520 0.2540 0.2550	31910 2000 23463 118132	2 1 2 4
LIBET	1,4900	14:57	4000	1.53	0.00 %	4300	1.4500	1.4900	5429	5	7	[+]
LBT	1.45 1.53	1.3800 1.6800	14:42 09:06 09:00 09:04	300 400 7 134	1,4500 1,4500 1,5300 1,4900	3 1 1 1	2051 7500 335 335	1.4000 1.3950 1.3600 1.3550	1.4950 1.5350 1.5400 1.5500	6790 1000 5325 15	1 1 2 1
LOKUM	23,5000	14:21	4	23.40	-0.42 %	42	23.0000	23.5000	7	0	4	[+]
LKD	22.90 23.50	21.1000 25.7000	13:19 11:20 11:19 11:17	27 69 69 12	23,0000 22,9000 23,0000 23,4000	2 1 2 2	25 23 48 92	22.7000 22.6000 22.5000 22.4000	23.6000 23.8000 24.0000 24.2000	104 838 120 225	1 3 1 1
LPP	17 245,0000	17:03	1	18,000.00	-2.71 %	197	17245.0000	17300.0000	9	5	78 683	[+]
LPP	17,000.00 18,200.00	16200.0000 19800.0000	17:00 17:00 17:00 17:00	1 1 1 1	17 245,0000 17 245,0000 17 245,0000 17 245,0000	1 2 1 2	1 12 3 3	17240.0000 17230.0000 17225.0000 17220.0000	17310.0000 17335.0000 17345.0000 17350.0000	1 23 6 3	1 1 1 2
LSISOFT	28,0000	12:21	280	28.00	-0.71 %	1520	28.0000	28.4000	581	1	27	[+]
LSI	28.00 28.00	25.2000 30.8000	11:04 11:04 10:54 10:54	244 56 127 270	28,0000 28,0000 28,0000 28,0000	1 1 1 1	20 280 20 321	27.8000 27.4000 27.2000 27.0000	28.6000 28.8000 29.6000 29.8000	285 547 633 100	2 2 3 1
LUBAWA	9,9050	17:02	50	10.34	-3.65 %	3641	9.9050	9.9200	87	314	3 154	[+]
LBW	9.86 10.34	9.3100 11.3700	17:01 17:01 17:00 17:00	49 2000 110 200	9,9050 9,9050 9,9050 9,9050	4 1 7 1	4588 220 6384 100	9.9000 9.8850 9.8800 9.8750	9.9350 9.9400 9.9500 9.9900	18 1000 18 180	2 1 2 1
MABION	8,0200	17:03	115	8.14	-1.23 %	2	8.0100	8.0200	658	21	168	[+]
MAB	7.94 8.20	7.3300 8.9500	17:03 17:00 17:00 17:00	388 160 450 1	8,0200 8,0200 8,0200 8,0200	7 1 1 6	694 150 2 5434	8.0000 7.9900 7.9700 7.9600	8.0700 8.0800 8.0900 8.1000	502 502 1087 2422	2 2 4 2
MAKARONPL	22,6000	17:00	10	22.95	-2.80 %	80	22.5000	22.6000	10	11	254	[+]
MAK	22.20 23.10	20.7000 25.2000	17:00 17:00 16:41 16:37	52 38 6 20	22,6000 22,6000 22,6000 22,5500	2 2 3 3	100 133 133 151	22.4500 22.4000 22.3500 22.3000	22.6500 22.7000 22.8000 22.8500	700 101 20 20	2 1 1 1
MANGATA	59,0000	15:44	10	60.00	-1.67 %	110	59.0000	60.4000	85	1	56	[+]
MGT	58.80 60.80	54.0000 66.0000	15:44 15:44 15:44 14:50	34 8 5 3	59,2000 59,8000 60,0000 60,0000	1 1 3 1	40 10 93 17	58.8000 58.6000 58.4000 58.2000	60.6000 60.8000 61.0000 61.2000	74 326 106 40	2 3 3 1
MARVIPOL	7,7800	16:49	370	7.96	-1.77 %	649	7.7600	7.8400	3029	5	36	[+]
MVP	7.78 7.96	7.1800 8.7400	16:37 16:23 16:17 16:08	200 217 222 4	7,7800 7,8000 7,8400 7,8400	2 1 2 2	1505 289 413 350	7.7400 7.7200 7.7000 7.6600	7.9000 7.9200 7.9600 7.9800	23 262 130 179	2 1 1 2
MAXCOM	5,3000	14:26	2	5.30	0.00 %	2	5.2000	5.2800	8	1	5	[+]
MXC	5.20 5.30	4.7700 5.8200	14:25 13:47 13:47 13:47	672 47 10 2	5,2000 5,2000 5,2000 5,2000	2 2 4 3	6 4 312 53	5.1800 5.1600 5.1400 5.1200	5.3000 5.3200 5.3400 5.3600	358 229 4 6	3 3 2 2
MBANK	1 024,5000	17:04	10	1,002.00	2.45 %	5	1016.0000	1025.5000	122	16	16 264	[+]
MBK	1,002.00 1,031.00	901.8000 1102.0000	17:03 17:03 17:02 17:01	10 10 20 500	1 024,5000 1 024,5000 1 024,5000 1 024,5000	2 1 1 1	124 204 121 49	1011.0000 1010.0000 1009.5000 1009.0000	1026.0000 1027.0000 1027.5000 1028.0000	85 123 87 124	2 3 1 2
MBWS	12,0000	09:55	15	0.00	0.00 %	6	10.0000	13.0000	28	0	0	[+]
MBW	0.00 0.00	10.8000 13.2000	15:57 13:03 16:32 09:01	29 10 31 20	12,0000 12,0000 12,0000 12,0000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	14.6000 18.6000 19.0000 19.6000	220 150 140 140	1 1 1 1
MCI	29,5000	17:00	10	29.90	-1.01 %	217	29.5000	29.8000	402	4	111	[+]
MCI	29.40 29.90	27.0000 32.8000	16:49 16:49 16:42 16:11	60 12 1 13	29,8000 29,7000 29,7000 29,5000	1 1 2 2	50 1 329 300	29.4000 29.3000 29.2000 29.1000	29.9000 30.0000 30.1000 30.2000	375 764 397 597	2 6 2 3
MDIENERGIA	0,9720	12:44	509	0.95	2.10 %	38	0.9640	0.9700	500	6	6	[+]
MDI	0.95 1.04	0.8560 1.0450	12:44 12:33 12:17 12:16	1 98 462 38	0,9720 0,9720 0,9720 0,9740	1 1 1 1	30 30 30 30	0.9620 0.9520 0.9440 0.9380	0.9720 0.9800 0.9860 0.9920	490 38 38 999	1 1 1 1
MEDICALG	31,4000	17:00	93	32.00	-1.72 %	2600	31.0000	31.7000	700	57	1 755	[+]
MDG	30.45 32.00	28.8000 35.2000	17:00 17:00 17:00 16:49	14 11 11 50	31,4000 31,4000 31,4000 31,2000	1 2 3 1	3 51 201 90	30.9000 30.8000 30.7500 30.7000	31.7500 31.8000 31.8500 31.9500	200 225 260 1418	1 1 3 4
MEDINICE	11,5000	17:00	170	11.24	0.35 %	157	11.4000	11.5000	225	23	261	[+]
ICE	11.18 11.88	10.1200 12.3600	16:48 16:47 16:43 16:43	5 225 200 200	11,5000 11,4200 11,4200 11,4200	1 1 1 2	250 400 1000 210	11.3000 11.2800 11.2600 11.2400	11.6000 11.8400 11.8800 11.9600	325 100 290 200	2 1 2 1
MENNICA	35,0000	16:41	30	35.20	-0.28 %	74	34.6000	35.0000	1021	2	82	[+]
MNC	34.60 35.20	31.7000 38.7000	16:28 16:28 16:00 15:11	9 50 300 1	34,9000 34,9000 35,0000 35,0000	1 3 1 1	50 475 51 50	34.3000 34.2000 34.1000 34.0000	35.1000 35.2000 35.3000 35.5000	138 231 100 860	2 4 1 1
MERCATOR	39,8500	17:01	346	39.90	-0.37 %	111	39.8500	40.0000	100	9	353	[+]
MRC	39.70 40.40	35.9500 43.8500	17:00 17:00 16:49 16:49	7 1 1 1	39,8500 39,8500 40,1000 40,0500	1 3 2 5	10 232 42 348	39.7500 39.7000 39.6500 39.6000	40.0500 40.1000 40.1500 40.2000	1 1051 50 100	1 4 2 1
MERCOR	22,7000	16:21	2	22.90	-0.44 %	318	22.6000	22.7000	120	1	34	[+]
MCR	22.60 22.90	20.7000 25.1000	15:30 15:30 15:26 15:21	13 6 5 69	22,6000 22,6000 22,8000 22,6000	5 1 3 1	973 50 1006 10	22.5000 22.3000 22.0000 21.9000	22.8000 23.0000 23.1000 23.2000	186 361 390 1	2 3 1 1
MEXPOLSKA	3,5700	09:00	2	3.57	2.00 %	10	3.4500	3.5000	1047	0	0	[+]
MEX	3.57 3.57	3.2200 3.9200	09:00 09:00 09:00 09:00	2 2 2 2	3,5700 3,5700 3,5700 3,5700	1 1 1 1	1000 600 90 15	3.4200 3.4100 3.4000 3.3000	3.5700 3.6000 3.6300 3.6500	10135 3000 1561 3500	4 1 2 1
MFO	37,0000	16:25	1	38.00	0.27 %	200	36.2000	37.0000	268	2	65	[+]
MFO	36.00 38.00	34.2000 41.8000	16:25 16:25 14:40 14:40	2 11 3 10	37,0000 36,9000 36,9000 36,9000	1 2 1 1	3 419 280 60	36.1000 36.0000 35.8000 35.5000	37.8000 37.9000 38.0000 38.4000	40 10 300 70	1 1 2 1
MILKILAND	1,8200	16:48	10	1.82	-1.62 %	8442	1.8000	1.8200	4027	25	45	[+]
MLK	1.79 1.85	1.6400 2.0000	16:47 16:30 15:49 15:45	300 250 10 7	1,8000 1,8200 1,8200 1,8000	1 2 1 2	100 1509 825 112	1.7950 1.7900 1.7850 1.7800	1.8300 1.8500 1.8600 1.8650	5000 4847 3512 7111	1 4 2 4
MILLENNIUM	15,7800	17:01	850	15.60	0.96 %	243	15.7700	15.7800	22584	391	6 180	[+]
MIL	15.60 15.98	14.0400 17.1600	17:00 17:00 17:00 17:00	344 699 344 7	15,7800 15,7800 15,7800 15,7800	1 1 1 2	271 138 905 434	15.7600 15.7500 15.7400 15.7300	15.7900 15.8000 15.8200 15.8400	130 2173 1957 48360	1 2 2 6
MIRACULUM	0,7700	14:53	15	0.77	0.00 %	1015	0.7480	0.7700	7008	0	0	[+]
MIR	0.77 0.77	0.6940 0.8460	09:25 12:53 09:00 17:00	10 35 250 10	0,7700 0,7700 0,7480 0,7700	1 1 2 1	5000 340 10200 1000	0.7460 0.7440 0.7340 0.7320	0.7720 0.7800 0.7840 0.7900	2610 2000 7000 1500	1 1 1 1
MIRBUD	13,7800	17:00	9	14.05	-1.92 %	279	13.7800	13.8100	780	184	2 570	[+]
MRB	13.73 14.17	12.6500 15.4500	17:00 17:00 17:00 17:00	23 18 4 2	13,7800 13,7800 13,7800 13,7800	1 1 3 4	3 3 658 370	13.7700 13.7500 13.7400 13.7300	13.8200 13.8500 13.8700 13.8800	120 3072 10 1164	1 1 1 1
MLPGROUP	80,0000	15:22	32	81.40	-0.99 %	27	79.6000	80.8000	3	0	7	[+]
MLG	80.00 81.40	73.4000 89.4000	15:22 15:22 12:59 10:44	3 1 7 10	80,2000 80,4000 80,0000 80,0000	2 2 1 2	166 87 1 70	79.4000 79.0000 78.6000 78.2000	81.4000 81.6000 81.8000 82.0000	17 372 98 106	2 1 1 2
MLSYSTEM	16,3000	17:00	40	16.78	-2.98 %	98	16.2600	16.3000	56	7	111	[+]
MLS	16.26 16.78	15.1200 18.4400	17:00 17:00 17:00 17:00	65 2 93 7	16,3000 16,3000 16,3000 16,3000	1 4 1 2	200 2788 3 6	16.2400 16.2000 16.1800 16.1400	16.4400 16.4600 16.5000 16.5600	126 1192 1027 2	1 1 3 1
MOBRUK	294,0000	17:00	1	297.00	-0.68 %	6	292.0000	294.0000	2	2	468	[+]
MBR	292.00 297.00	267.5000 326.5000	17:00 17:00 17:00 17:00	1 2 20 9	294,0000 294,0000 294,0000 294,0000	6 6 8 26	101 204 42 314	291.5000 291.0000 290.5000 290.0000	294.5000 295.0000 295.5000 296.0000	119 73 6 43	6 6 2 5
MOJ	1,4400	09:01	10	0.00	0.00 %	8954	1.3500	1.4300	2000	0	0	[+]
MOJ	0.00 0.00	1.3000 1.5800	10:53 10:29 10:29 10:28	400 1000 98 102	1,4200 1,4200 1,3500 1,3600	2 1 1 0	1947 45 1000 0	1.2900 1.2000 1.1700 0.0000	1.4400 1.4500 1.4600 1.4800	6419 6500 720 760	1 2 1 1
MOL	32,5000	17:00	30	32.84	1.37 %	371	32.2000	32.5000	573	2	77	[+]
MOL	32.00 32.84	29.5600 36.1200	16:44 16:44 16:21 16:21	16 33 27 2	32,2000 32,2000 32,0000 32,1000	1 1 1 1	538 10 6 4	32.0000 31.9000 31.7800 31.5800	32.8400 32.9000 33.0000 33.0200	964 150 798 35	1 3 10 1
MOLECURE	6,1200	16:48	42	6.12	0.49 %	1695	6.0300	6.1100	300	30	185	[+]
MOC	6.00 6.19	5.5100 6.7300	16:45 16:45 16:26 16:26	73 30 79 3	6,1100 6,0400 6,1100 6,1000	2 3 2 1	2346 3199 5040 170	6.0200 6.0100 6.0000 5.9900	6.1200 6.1400 6.1500 6.1600	1158 297 610 300	2 2 2 1
MONNARI	5,0600	13:37	274	0.00	0.00 %	22	5.1000	5.1200	400	0	0	[+]
MON	0.00 0.00	4.5600 5.5600	13:37 13:37 13:33 13:31	3 20 6 400	5,0600 5,0800 5,2000 5,1400	2 2 1 1	260 481 400 1649	5.0800 5.0600 5.0400 5.0200	5.1400 5.1600 5.1800 5.2000	5000 1000 2 506	1 1 1 2
MOSTALPLC	15,3000	16:16	450	15.80	-0.65 %	225	15.2500	15.4500	19	1	19	[+]
MSP	15.25 15.80	14.2500 17.3500	16:13 14:19 13:05 13:05	450 30 92 8	15,3000 15,2500 15,2500 15,2500	3 1 2 1	320 198 286 400	15.1000 15.0500 15.0000 14.9000	15.6000 15.6500 15.8000 15.8500	140 197 800 200	3 2 1 2
MOSTALWAR	7,1400	17:00	5	7.16	-0.28 %	154	7.0800	7.1400	75	3	21	[+]
MSW	7.08 7.22	6.4600 7.8600	16:28 16:28 16:28 16:27	57 158 90 10	7,0800 7,0800 7,1000 7,1000	3 4 4 4	672 819 3776 536	7.0600 7.0400 7.0200 7.0000	7.1600 7.1800 7.2000 7.2200	397 422 341 631	2 2 2 2
MOSTALZAB	6,6400	17:00	500	6.70	-0.75 %	300	6.5800	6.6400	2088	34	225	[+]
MSZ	6.56 6.70	6.0300 7.3700	17:00 16:41 16:41 16:40	6 111 69 320	6,6400 6,6400 6,6400 6,6300	3 1 1 2	965 500 400 430	6.5600 6.5500 6.5400 6.5300	6.6500 6.6700 6.6800 6.6900	721 900 2201 1	1 1 3 1
MOVIEGAMES	11,2200	16:47	10	11.22	-2.26 %	67	11.1800	11.2200	1	4	50	[+]
MOV	11.08 11.48	10.1000 12.3400	16:47 16:45 15:51 15:22	25 24 1 7	11,2200 11,1800 11,1800 11,1800	2 3 1 1	200 660 100 250	11.1000 11.0800 11.0600 11.0400	11.2400 11.3000 11.3200 11.3400	1417 1 632 11	1 1 1 3
MURAPOL	39,1000	17:00	3	38.45	1.69 %	260	39.0500	39.1000	697	22	861	[+]
MUR	38.20 39.10	34.6500 42.2500	17:00 17:00 17:00 16:42	69 28 20 7	39,1000 39,1000 39,1000 38,7500	1 1 1 2	133 164 164 264	38.7500 38.5000 38.4500 38.4000	39.1500 39.2000 39.3000 39.3500	600 182 231 45	1 2 4 1
MUZA	10,2500	16:29	100	10.25	0.99 %	108	10.1500	10.2500	732	0	1	[+]
MZA	10.25 10.25	9.2400 11.2500	14:55 09:00 09:00 09:12	10 1 2 20	10,1500 10,1000 10,1000 10,2500	1 1 1 1	110 5 101 766	10.1000 10.0000 9.9000 9.8000	10.9000 11.2000 11.2500 11.8000	513 803 72 53	1 2 1 1
MWTRADE	3,4200	09:34	350	3.42	-4.47 %	53	3.4200	3.5800	698	0	1	[+]
MWT	3.42 3.42	3.0800 3.7600	09:53 09:52 09:52 09:00	300 187 113 265	3,5800 3,4000 3,4000 3,4000	1 2 1 2	378 1028 1000 1009	3.4000 3.3800 3.2000 3.1400	3.6000 3.6400 3.6600 3.7000	1134 1 1019 1	1 1 1 1
NANOGROUP	2,4750	16:46	7	2.50	-0.80 %	184	2.4300	2.4700	2056	6	16	[+]
NNG	2.44 2.50	2.2500 2.7500	16:44 16:44 16:44 16:44	590 1000 100 134	2,4350 2,4400 2,4400 2,4400	2 1 2 1	1036 500 1200 42	2.4250 2.4200 2.4050 2.3950	2.4750 2.4800 2.4850 2.4900	927 2000 329 2930	1 1 2 3
NEPTIS	14,2000	16:13	8	14.40	-0.70 %	615	14.1000	14.6000	557	0	4	[+]
YAN	14.20 14.40	13.0000 15.8000	16:13 16:06 16:06 16:06	29 71 45 5	14,3000 14,3000 14,3000 14,3000	1 1 1 1	20 10 8 6	13.8000 13.7000 13.5000 12.7000	14.7000 14.8000 14.9000 15.0000	335 160 1200 410	1 2 3 2
NEUCA	801,0000	17:01	3	792.00	1.39 %	4	801.0000	802.0000	13	2	1 297	[+]
NEU	789.00 801.00	713.0000 871.0000	17:01 17:00 17:00 17:00	2 1 1 2	801,0000 801,0000 801,0000 801,0000	1 1 3 1	1 22 80 15	800.0000 795.0000 790.0000 789.0000	803.0000 804.0000 805.0000 806.0000	31 1 150 6	2 1 3 1
NEWAG	94,0000	17:00	35	95.00	-1.05 %	1131	94.0000	94.2000	50	9	874	[+]
NWG	91.70 95.00	85.5000 104.4000	17:00 17:00 17:00 17:00	21 356 31 4	94,0000 94,0000 94,0000 94,0000	1 1 1 1	55 55 55 55	93.7000 93.6000 93.5000 93.4000	94.9000 95.0000 95.4000 95.5000	245 563 106 55	2 3 2 1
NEXITY	2,2000	13:06	6	2.20	0.00 %	50	2.0800	2.2000	975	0	0	[+]
NXG	2.16 2.20	1.9800 2.4200	09:01 09:00 14:01 12:53	5 5 5 5	2,1600 2,2000 2,2000 2,1600	1 3 1 2	200 150 100 106	2.0600 2.0400 2.0000 1.9200	2.2200 2.2800 2.3000 2.3200	569 200 200 200	1 1 1 1
NOCTILUCA	94,0000	17:00	3	94.80	-1.05 %	5	93.8000	94.0000	79	1	85	[+]
NCL	93.00 94.80	85.4000 104.0000	17:00 16:22 16:22 16:05	1 11 5 1	94,0000 94,0000 94,0000 93,6000	3 2 4 1	7 15 320 100	93.4000 93.2000 93.0000 92.6000	94.2000 94.8000 95.8000 96.0000	28 8 18 235	3 1 1 3
NOVAVISGR	1,2000	16:49	2470	1.20	0.50 %	1200	1.1920	1.2000	30	8	10	[+]
NVG	1.19 1.22	1.0780 1.3140	16:49 16:48 16:44 16:33	20 1000 529 1	1,2140 1,2000 1,2000 1,1920	5 1 5 1	17417 30 4560 30	1.1900 1.1820 1.1800 1.1780	1.2140 1.2160 1.2180 1.2200	346 104 363 12824	1 2 2 3
NOVITA	108,0000	13:26	10	110.00	-2.70 %	15	107.5000	108.0000	11	0	5	[+]
NVT	108.00 110.00	99.0000 121.0000	13:13 13:13 13:13 13:13	1 1 2 2	110,0000 109,5000 109,5000 109,5000	2 2 1 3	116 20 30 30	107.0000 106.5000 104.5000 104.0000	109.5000 110.0000 110.5000 111.0000	10 13 21 41	1 2 3 3
NTCAPITAL	0,6000	15:34	20	0.60	1.69 %	5020	0.5800	0.5980	2000	36	21	[+]
NTC	0.58 0.60	0.5400 0.6600	14:39 14:25 14:21 12:17	4999 100 1 500	0,5820 0,6000 0,5820 0,5980	2 2 1 1	3200 5855 100 2400	0.5760 0.5720 0.5700 0.5680	0.6000 0.6020 0.6160 0.6180	31224 804 500 2962	1 1 1 1
NTTSYSTEM	9,2600	16:48	6	9.26	3.35 %	500	9.0000	9.2600	972	4	38	[+]
NTT	8.94 9.26	8.3400 10.1500	16:14 16:14 14:58 14:20	85 10 150 17	9,1400 9,1200 9,1400 9,1400	1 2 2 5	180 510 681 200	8.9800 8.9600 8.9400 8.9200	9.3000 9.3800 9.4000 9.4800	200 577 320 750	1 2 1 2
ODLEWNIE	9,6000	16:43	4	9.70	-0.41 %	146	9.6000	9.6200	147	3	26	[+]
ODL	9.60 9.88	8.7400 10.6500	16:14 16:14 16:12 15:44	300 152 40 180	9,6200 9,6400 9,6600 9,6600	1 1 1 2	280 200 213 1000	9.5400 9.5200 9.5000 9.4400	9.7800 9.8000 9.8200 9.8400	550 300 551 1280	2 1 3 2
ONDE	8,7800	17:00	7	8.75	0.69 %	4	8.7400	8.7800	608	26	231	[+]
OND	8.65 8.87	7.8800 9.6200	16:42 16:42 16:42 16:37	1 3 94 3	8,7800 8,7700 8,7400 8,7200	3 1 3 1	217 7534 113 100	8.7200 8.7100 8.6900 8.6800	8.8000 8.8200 8.8300 8.8400	136 200 2111 2325	1 1 1 4
ONESANO	0,8900	13:44	15	0.89	0.00 %	1440	0.8760	0.8900	7428	0	0	[+]
ONO	0.88 0.89	0.8020 0.9780	11:23 09:00 09:41 16:24	15 15 15 33	0,8760 0,8900 0,8900 0,8880	1 1 1 2	34 1000 100 5004	0.8720 0.8700 0.8680 0.8660	0.8920 0.8940 0.8960 0.9000	33 975 60 9500	1 1 2 1
OPONEOPL	97,0000	17:00	10	97.60	0.62 %	220	96.0000	97.0000	136	1	93	[+]
OPN	95.40 98.00	88.0000 107.0000	16:49 16:49 16:48 16:43	2 8 10 50	96,0000 96,0000 97,0000 97,0000	2 3 1 1	55 117 116 5	95.4000 95.2000 95.0000 94.8000	97.6000 97.8000 98.0000 98.2000	56 261 194 67	3 3 3 1
OPTEAM	3,2000	15:47	40	3.20	0.00 %	1010	3.1800	3.2000	623	0	1	[+]
OPM	3.18 3.20	2.8800 3.5200	13:18 13:18 10:15 09:00	30 120 80 150	3,1800 3,1800 3,1800 3,2000	4 2 2 1	3844 2003 690 2000	3.1600 3.0200 3.0000 2.9200	3.2800 3.3000 3.3400 3.4000	70 3750 1000 1000	1 3 1 1
ORANGEPL	9,1780	17:00	278	9.30	-0.33 %	84	9.1440	9.1780	1335	537	4 925	[+]
OPL	9.10 9.30	8.3700 10.2300	17:00 17:00 17:00 17:00	1237 795 820 6012	9,1780 9,1780 9,1780 9,1780	2 2 2 2	331 1622 331 1624	9.1380 9.1300 9.1240 9.1160	9.1800 9.1860 9.1900 9.1940	611 200 1611 329	3 1 2 2
ORCOGROUP	4,4600	12:25	4	4.58	0.00 %	7	4.4600	4.5000	296	0	0	[+]
OPG	4.46 4.58	4.1400 5.0000	12:06 10:28 16:21 14:10	4 21 115 45	4,5000 4,5800 4,4600 4,4600	2 2 1 2	150 2270 4186 5420	4.0400 4.0200 3.9800 3.9400	4.5800 4.7200 4.7800 4.8400	299 108 721 131	1 1 1 1
OTLOG	13,6000	16:04	2	13.78	-1.45 %	12	13.3000	13.6000	125	3	46	[+]
OTS	13.22 13.78	12.4200 15.1400	15:58 15:37 15:37 15:37	20 8 50 15	13,6000 13,6400 13,6200 13,5400	1 1 1 2	15 2 80 28	13.2800 13.2600 13.2400 13.2200	13.6600 13.7000 13.7200 13.7400	10 57 2 2	1 3 1 1
OTMUCHOW	4,8800	11:35	100	4.94	0.00 %	20	4.7400	4.8800	2037	0	0	[+]
OTM	4.88 4.94	4.4500 5.4200	09:00 14:58 09:00 10:18	1 40 1 13	4,9400 4,8800 4,9500 4,8800	1 1 1 1	22 1613 1000 2000	4.6900 4.6500 4.5200 4.5000	4.9400 4.9500 4.9800 5.0400	120 107 9 61	1 1 1 1
PANOVA	15,7500	13:30	100	15.85	0.00 %	210	15.8000	15.9500	16	1	18	[+]
NVA	15.75 16.05	14.3000 17.4000	12:56 12:56 12:56 12:46	21 58 51 50	16,0500 16,0000 15,9500 15,8000	2 1 1 2	310 1 51 783	15.7500 15.7000 15.6000 15.5500	16.0000 16.0500 16.1500 16.3000	50 39 160 1041	1 1 2 2
PASSUS	80,8000	17:00	1	81.60	-2.42 %	136	80.4000	80.8000	24	2	125	[+]
PAS	79.40 82.40	73.6000 89.6000	16:47 16:47 16:42 16:42	10 1 39 25	80,4000 80,8000 80,0000 80,0000	3 4 1 2	134 67 21 45	79.4000 79.0000 78.6000 78.0000	81.0000 82.0000 82.2000 82.4000	49 15 1 38	1 2 1 2
PATENTUS	3,5800	17:00	1	3.58	0.00 %	4	3.5300	3.5800	2458	1	3	[+]
PAT	3.55 3.58	3.2300 3.9300	17:00 16:23 16:23 15:44	341 59 163 237	3,5800 3,5700 3,5500 3,5500	1 2 5 1	400 548 1340 45	3.5100 3.5000 3.4900 3.4800	3.5900 3.6100 3.6600 3.6700	2932 397 400 605	4 1 1 2
PCCEXOL	2,4800	14:59	303	2.48	-0.40 %	2163	2.4500	2.4800	782	9	22	[+]
PCX	2.46 2.49	2.2400 2.7200	13:57 12:58 12:57 12:35	15 1300 600 150	2,4800 2,4600 2,4600 2,4800	3 5 5 3	770 2636 4345 2670	2.4400 2.4300 2.4200 2.4100	2.4900 2.5000 2.5100 2.5200	2043 2820 287 300	3 4 2 1
PCCROKITA	68,6000	17:00	15	69.10	-0.58 %	55	68.5000	68.6000	193	1	79	[+]
PCR	68.50 69.10	62.2000 76.0000	16:28 16:27 16:18 16:16	1 12 2 30	68,5000 68,6000 68,6000 68,6000	2 3 3 1	116 124 140 100	68.4000 68.3000 68.2000 68.1000	69.0000 69.1000 69.2000 69.3000	85 62 589 100	2 2 4 1
PCFGROUP	3,8000	17:00	60	3.90	-2.56 %	1468	3.8000	3.8100	8435	16	63	[+]
PCF	3.80 3.91	3.5100 4.2900	16:38 16:25 16:25 15:55	300 200 200 1275	3,8100 3,8050 3,8100 3,8100	1 1 2 4	500 511 1036 14096	3.7850 3.7700 3.7650 3.7600	3.8200 3.8950 3.9000 3.9100	2580 692 1950 2734	1 2 1 3
PEKABEX	14,9000	17:00	41	15.00	-0.33 %	50	14.9000	14.9500	152	2	36	[+]
PBX	14.80 15.00	13.5000 16.5000	16:23 16:23 16:21 16:13	13 1123 12 2	14,8000 14,8000 14,8500 14,8500	13 4 6 3	940 343 370 393	14.8000 14.7500 14.7000 14.6500	15.0000 15.0500 15.1000 15.1500	45 158 6 2	2 3 1 1
PEKAO	192,9000	17:00	200	193.80	-0.46 %	3610	192.0000	192.9000	1408	314	60 592	[+]
PEO	191.30 195.75	174.4500 213.1000	17:00 17:00 17:00 17:00	170 88 150 16	192,9000 192,9000 192,9000 192,9000	6 2 3 1	1171 1397 694 5	191.5000 191.4500 191.4000 191.3500	192.9500 193.0000 193.1500 193.2000	1762 5386 1462 5627	2 3 1 4
PEPCO	28,0000	17:04	1578	27.77	1.19 %	753	27.8700	28.0000	23675	854	23 869	[+]
PCO	27.77 28.09	25.0000 30.5400	17:04 17:04 17:04 17:04	6254 538 832 100	28,0000 28,0000 28,0000 28,0000	1 2 1 1	307 114 404 2000	27.8600 27.8500 27.8400 27.8200	28.0100 28.0200 28.0300 28.0400	2254 2810 10287 204	2 3 2 1
PEPEES	0,9250	16:43	1718	0.93	0.00 %	950	0.9100	0.9250	8544	2	2	[+]
PPS	0.92 0.93	0.8350 1.0100	16:43 09:00 15:33 15:33	282 60 501 3499	0,9200 0,9250 0,9250 0,9250	4 1 1 1	2060 199 1200 215	0.9050 0.8950 0.8900 0.8750	0.9300 0.9350 0.9400 0.9450	14000 5000 5966 3200	2 1 2 2
PGE	10,9200	17:01	11107	11.58	-6.27 %	67915	10.9200	10.9250	351	5 410	59 827	[+]
PGE	10.64 11.66	10.4250 12.7350	17:00 17:00 17:00 17:00	529 947 124 861	10,9200 10,9200 10,9200 10,9200	2 2 17 3	1009 550 9156 1122	10.9100 10.9050 10.9000 10.8900	10.9300 10.9450 10.9500 10.9550	1733 1334 946 10	2 2 2 1
PGFGROUP	0,5340	17:00	3701	0.55	-1.11 %	1000	0.5160	0.5340	840	26	14	[+]
PGV	0.51 0.55	0.4970 0.6060	17:00 17:00 16:07 16:06	299 1 1 2959	0,5340 0,5340 0,5480 0,5120	1 1 1 3	3700 10000 188 11550	0.5120 0.5100 0.5040 0.5000	0.5360 0.5500 0.5520 0.5780	1000 3266 10000 6500	1 2 1 1
PHARMENA	3,2900	17:00	824	3.32	-4.36 %	327	3.2800	3.2900	8240	2	6	[+]
PHR	3.29 3.42	2.9900 3.6500	16:23 16:02 13:54 11:50	1 50 33 7	3,3800 3,3000 3,3900 3,3900	1 1 2 3	30 5 14 282	3.2700 3.2500 3.2300 3.2200	3.3600 3.3700 3.4100 3.4200	178 955 278 10	1 1 1 1
PHN	9,8400	15:03	2	9.86	-0.20 %	240	9.8200	9.8600	161	0	1	[+]
PHN	9.82 9.86	8.8800 10.8000	13:56 13:56 09:00 09:00	10 30 2 2	9,8200 9,8200 9,8600 9,8600	2 1 2 1	321 250 400 100	9.8000 9.7600 9.7400 9.7000	9.8800 9.9000 9.9400 9.9600	92 816 200 492	1 3 1 2
PHOTON	2,0800	17:04	123	2.05	1.46 %	123	2.0800	2.0900	198	78	162	[+]
PEN	2.04 2.13	1.8450 2.2500	17:04 17:04 17:04 17:04	123 123 123 20000	2,0800 2,0800 2,0800 2,0800	1 3 3 1	39 9600 1335 1000	2.0600 2.0500 2.0300 2.0200	2.1100 2.1300 2.1400 2.1500	1000 19905 2020 3996	1 4 3 2
PKNORLEN	98,9300	17:02	10	98.75	0.33 %	770	98.9100	98.9300	875	1 232	121 953	[+]
PKN	98.41 99.45	88.8800 108.6200	17:00 17:00 17:00 17:00	686 1 1855 1639	98,9300 98,9300 98,9300 98,9300	2 1 3 2	540 798 3234 341	98.9000 98.8600 98.8400 98.8300	98.9500 98.9800 99.0000 99.0400	209 50 7806 478	2 1 9 1
PKOBP	75,3000	17:03	456	76.86	-1.98 %	41650	75.3000	75.4600	318	1 807	137 221	[+]
PKO	75.18 77.30	69.1800 84.5400	17:03 17:00 17:00 17:00	176 700 400 50	75,3000 75,3000 75,3000 75,3000	3 1 4 6	1018 7 1785 6487	75.2800 75.2600 75.2400 75.2200	75.4800 75.5000 75.5200 75.5400	1998 1150 5876 194	2 3 4 2
PKPCARGO	15,5500	17:04	500	15.88	-1.83 %	1630	15.5500	15.5800	50	107	1 664	[+]
PKP	15.41 15.95	14.3000 17.4600	17:00 17:00 17:00 17:00	1670 411 1000 330	15,5500 15,5500 15,5500 15,5500	1 1 2 2	300 10000 2 1001	15.5400 15.5300 15.5200 15.5100	15.6000 15.6200 15.6300 15.6700	1000 1234 1 620	1 1 1 1
PLAYWAY	260,0000	17:01	20	262.50	-1.33 %	183	260.0000	262.0000	333	3	853	[+]
PLW	260.00 263.50	236.5000 288.5000	17:01 17:01 17:01 17:00	1 4 30 5	260,0000 260,0000 260,0000 260,0000	5 10 3 6	26 101 31 205	259.5000 259.0000 258.5000 258.0000	262.5000 263.0000 263.5000 264.0000	10 12 19 11	1 1 2 2
PLAZACNTR	2,8450	17:00	46	2.85	-1.90 %	1500	2.8000	2.8450	3465	20	55	[+]
PLZ	2.71 2.85	2.5650 3.1350	17:00 13:31 13:02 13:02	189 38 561 2939	2,8450 2,8400 2,8000 2,8000	1 1 1 1	411 1000 340 467	2.7750 2.7700 2.7600 2.7550	2.8600 2.8700 2.8750 2.8800	500 1022 1803 10000	1 2 3 1
POINTGROUP	1,8000	16:36	60	1.80	0.56 %	1593	1.8000	1.8400	475	0	0	[+]
PGM	1.80 1.80	1.6200 1.9800	09:00 14:11 13:12 09:00	7 60 143 409	1,8000 1,7900 1,8800 1,8800	1 1 1 1	4410 4214 369 450	1.7900 1.7800 1.7600 1.7500	1.8800 1.8900 1.8950 2.0000	4000 4233 700 1962	1 1 1 3
POLENERGIA	55,8000	17:00	150	57.60	-3.12 %	349	55.8000	56.6000	30	8	435	[+]
PEP	55.20 57.60	52.0000 63.2000	17:00 17:00 17:00 17:00	27 126 24 13	55,8000 55,8000 55,8000 55,8000	1 3 3 14	50 601 131 2417	55.6000 55.4000 55.2000 55.0000	57.0000 57.4000 57.6000 57.8000	500 1 1 1	2 1 1 1
POLICE	8,2400	15:42	30	8.36	-1.67 %	520	8.2400	8.3600	866	0	3	[+]
PCE	8.24 8.36	7.5400 9.1800	15:37 13:20 13:11 13:11	5 55 50 100	8,3600 8,3600 8,2400 8,2400	1 3 1 1	2 127 5 1000	8.2000 8.1800 8.1600 8.1400	8.3800 8.4000 8.4600 8.5000	429 605 5 1378	3 2 1 4
POLIMEXMS	6,1000	17:01	800	6.33	-3.33 %	10626	6.1000	6.1100	12	379	2 344	[+]
PXM	6.07 6.33	5.7000 6.9600	17:01 17:01 17:00 17:00	1000 3 3 6	6,1000 6,1000 6,1000 6,1000	4 5 5 4	4473 6543 7239 2003	6.0700 6.0600 6.0500 6.0400	6.1200 6.1300 6.1400 6.1500	212 1333 550 12	3 3 1 2
POLTREG	24,8000	17:00	1	25.00	2.90 %	2	24.8000	25.8000	13	1	30	[+]
PTG	24.80 25.90	22.5000 27.5000	17:00 16:45 16:45 16:44	1 123 7 1	24,8000 25,8000 25,8000 25,8000	2 2 3 2	55 54 625 95	24.4000 24.3000 24.2000 24.1000	25.9000 26.0000 26.3000 26.4000	88 5 51 51	2 1 1 1
POLWAX	1,3900	15:51	8	1.40	1.46 %	98	1.3700	1.3900	1492	3	5	[+]
PWX	1.36 1.40	1.2600 1.5400	14:08 14:08 13:52 12:54	48 100 6 10	1,3700 1,3700 1,3800 1,4000	2 4 1 2	1348 9820 4000 494	1.3600 1.3500 1.3400 1.3300	1.4000 1.4050 1.4100 1.4150	17556 4330 2020 19	5 3 2 1
PRAGMAINK	3,1400	11:59	5	3.14	0.00 %	200	3.0600	3.1400	995	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	14:39 14:39 14:39 12:26	5 5 10 5	3,1400 3,1400 3,1400 3,1400	2 4 1 2	300 1404 478 107	3.0200 3.0000 2.9600 2.9400	3.1600 3.1800 3.2000 3.2200	20 20 52 20	1 1 2 1
PROCHEM	23,0000	09:00	1	23.00	-0.43 %	339	22.2000	23.0000	98	0	0	[+]
PRM	23.00 23.00	20.7000 25.3000	09:00 09:00 16:12 09:18	2 1 1 2	23,1000 23,1000 23,0000 22,4000	1 1 1 1	30 314 77 64	20.8000 20.7000 20.5000 20.3000	23.3000 23.7000 24.0000 24.4000	378 40 84 100	2 1 2 1
PROJPRZEM	15,1000	16:05	300	15.40	-1.95 %	37	15.1000	15.4000	89	2	26	[+]
PJP	15.10 15.40	13.9000 16.9000	14:26 13:56 13:56 13:56	800 383 10 10	15,1000 15,1000 15,1500 15,1500	1 1 1 2	525 115 68 1333	14.8500 14.8000 14.7000 14.6000	15.4500 15.5500 15.7500 15.8000	81 483 70 182	1 1 1 1
PTWP	136,0000	13:14	20	132.00	0.00 %	85	131.0000	134.0000	200	0	29	[+]
PTW	131.00 136.00	119.0000 145.0000	13:14 13:14 13:14 11:10	80 10 48 7	136,0000 136,0000 136,0000 136,0000	3 2 3 1	18 24 135 17	130.0000 129.0000 128.0000 126.0000	135.0000 137.0000 138.0000 139.0000	100 50 1 151	1 1 1 2
PULAWY	45,5000	16:21	1	46.10	0.44 %	1053	45.1000	45.5000	239	1	28	[+]
ZAP	45.20 46.10	41.5000 50.6000	16:19 16:16 16:05 15:44	7 20 1 173	45,5000 45,2000 45,2000 45,3000	9 2 1 2	430 275 1 296	45.0000 44.9000 44.8000 44.5000	45.7000 46.1000 46.5000 46.7000	24 100 21 45	1 1 1 1
PURE	5,2900	17:00	33	5.45	-3.11 %	100	5.2500	5.2900	213	12	61	[+]
PUR	5.24 5.45	4.9060 5.9950	16:48 16:45 16:44 16:25	44 218 5 124	5,2900 5,2900 5,2900 5,3600	4 1 2 6	8 1000 626 5005	5.2250 5.2200 5.2100 5.2000	5.3000 5.3900 5.4000 5.4200	100 911 119 500	1 1 1 1
PZU	60,4400	17:04	3	61.40	-0.92 %	20	60.3000	60.4400	4630	1 343	80 989	[+]
PZU	59.92 61.60	55.2600 67.5400	17:00 17:00 17:00 17:00	363 96 547 643	60,4400 60,4400 60,4400 60,4400	2 2 2 2	1406 424 659 488	60.2000 60.1800 60.1600 60.1200	60.4600 60.4800 60.5000 60.5200	9876 3257 1652 15233	5 2 7 5
QNATECHNO	26,4000	16:14	18	26.90	0.76 %	5	25.8000	26.3000	100	1	19	[+]
QNA	25.70 26.90	24.3000 29.5000	15:02 14:53 14:37 14:37	12 1 2 33	26,4000 26,4000 26,5000 26,4000	2 1 2 3	51 22 67 604	25.7000 25.4000 25.2000 25.1000	26.4000 26.5000 26.9000 27.0000	1065 325 23 100	2 1 1 1
QUERCUS	13,0000	17:00	140	13.15	-0.76 %	100	12.7000	13.0000	560	20	262	[+]
QRS	12.60 13.30	11.8500 14.4500	17:00 16:44 16:42 16:41	10 100 100 200	13,0000 13,0000 13,0000 13,0500	1 3 4 5	500 1517 799 790	12.6500 12.6000 12.5000 12.4500	13.0500 13.1000 13.2000 13.2500	2795 5322 3963 304	1 3 1 1
RAEN	0,6680	17:04	1866	0.64	3.73 %	331	0.6680	0.6690	12135	153	99	[+]
RAE	0.62 0.67	0.5800 0.7080	17:04 17:04 16:49 16:49	158 4000 842 158	0,6680 0,6680 0,6680 0,6680	1 1 1 1	163 1989 365 176	0.6620 0.6600 0.6580 0.6560	0.6700 0.6720 0.6740 0.6750	7809 6235 2300 3735	3 2 1 1
RAFAMET	51,5000	12:24	34	51.50	-0.96 %	677	51.0000	51.5000	140	0	4	[+]
RAF	51.00 51.50	46.4000 56.5000	11:23 11:23 11:12 09:59	11 10 1 9	51,0000 51,0000 51,5000 51,5000	2 3 4 1	65 99 103 31	50.5000 50.0000 49.0000 48.8000	52.0000 52.5000 54.5000 55.0000	20 50 305 67	1 1 2 2
RAINBOW	123,0000	17:00	6	123.00	-0.49 %	94	123.0000	123.1000	2	34	4 231	[+]
RBW	122.00 124.60	110.7000 135.3000	17:00 17:00 17:00 17:00	73 10 54 3	123,0000 123,0000 123,0000 123,0000	1 1 2 1	9 48 570 25	122.9000 122.6000 122.5000 122.4000	123.2000 123.3000 123.5000 123.6000	14 16 71 265	2 2 2 3
RANKPROGR	4,0350	14:34	3	4.02	0.00 %	261	4.0050	4.0350	1529	0	1	[+]
RNK	4.01 4.04	3.6150 4.4150	12:02 10:23 10:11 10:11	4 3 255 12	4,0050 4,0350 4,0050 4,0100	2 1 1 1	753 1500 410 1500	4.0000 3.9800 3.9600 3.9550	4.0400 4.0550 4.1000 4.1150	2278 1000 1000 2000	2 1 1 2
RAWLPLUG	13,9000	16:12	182	14.00	2.58 %	118	13.9000	14.0000	1405	1	16	[+]
RWL	13.90 14.00	12.6000 15.4000	16:12 16:11 16:11 16:11	18 142 8 50	13,9000 13,9000 13,9000 13,9000	1 1 1 1	100 180 60 100	13.8500 13.7000 13.5000 13.4000	14.4500 14.5000 14.6000 14.6500	298 70 552 150	1 1 1 1
RELPOL	5,1800	15:32	898	5.16	-0.77 %	46	5.1200	5.2000	799	3	15	[+]
RLP	5.12 5.20	4.6500 5.6600	13:24 13:03 13:02 13:02	200 179 73 81	5,1200 5,1200 5,1400 5,1400	2 1 4 2	785 4 550 504	5.1000 5.0800 5.0600 5.0200	5.2400 5.2600 5.2800 5.3000	1017 3091 512 2206	1 7 3 3
REMAK	12,6000	09:00	7	12.60	0.00 %	110	12.1000	12.6000	342	0	0	[+]
RMK	12.60 12.60	11.3500 13.8500	09:00 09:00 14:50 10:21	29 131 7 28	12,6000 12,6000 12,6000 12,6000	2 1 1 1	215 100 10 160	12.0500 12.0000 11.9500 11.9000	12.7500 12.8000 12.8500 13.2000	7 65 800 1104	1 1 1 1
RENDER	75,4000	12:36	28	77.00	-2.08 %	5	76.4000	77.0000	45	0	16	[+]
RND	75.40 77.00	69.4000 84.6000	12:34 12:34 12:30 12:08	2 36 20 6	75,4000 76,2000 76,2000 76,2000	2 1 1 1	85 25 80 21	75.4000 73.6000 73.4000 73.2000	77.8000 78.0000 79.0000 79.4000	7 33 42 100	1 1 2 1
ROPCZYCE	23,2000	17:00	1	23.90	-2.93 %	84	23.2000	23.5000	18	1	17	[+]
RPC	23.10 23.90	21.6000 26.2000	16:34 15:17 14:51 14:51	1 1 29 10	23,5000 23,5000 23,1000 23,1000	4 1 3 4	981 100 161 18	23.1000 23.0000 22.9000 22.8000	23.6000 23.7000 23.8000 23.9000	20 220 49 95	1 2 2 2
RYVU	22,9500	17:04	99	24.00	-4.38 %	125	22.9500	23.0000	44	56	1 288	[+]
RVU	22.80 24.00	21.6000 26.4000	17:03 17:03 17:03 17:00	118 107 15 85	22,9500 22,9500 22,9500 22,9500	2 12 2 4	201 1490 170 1754	22.8500 22.8000 22.7500 22.7000	23.1000 23.2000 23.3000 23.4000	404 111 403 1236	1 1 2 1
SANOK	21,1000	16:34	14	21.10	0.00 %	537	20.9000	21.1000	389	1	22	[+]
SNK	20.90 21.10	19.0000 23.2000	14:44 14:43 14:43 14:43	50 50 7 43	21,1000 21,1000 21,1000 21,1000	2 4 3 2	226 455 181 89	20.8000 20.7000 20.6000 20.5000	21.2000 21.5000 21.6000 21.7000	617 831 72 74	2 4 2 1
SANPL	504,6000	17:00	9	506.60	0.28 %	123	504.4000	504.6000	100	38	19 345	[+]
SPL	501.20 511.80	456.0000 557.2000	17:00 17:00 17:00 17:00	214 2 92 332	504,6000 504,6000 504,6000 504,6000	2 1 1 1	32 3 85 20	504.2000 503.8000 503.6000 503.0000	504.8000 505.0000 505.2000 505.4000	129 79 2 64	2 3 2 2
SANTANDER	38,0150	12:55	13	38.20	-0.20 %	96	35.4300	40.0000	218	0	2	[+]
SAN	38.02 38.20	34.3800 42.0200	12:51 10:29 09:33 16:24	20 6 13 23	38,0150 38,1800 38,2000 38,0900	1 1 1 0	10 1 1 0	34.0000 30.8000 18.3300 0.0000	40.0700 40.5000 41.0000 41.4700	32 100 32 22	1 1 1 1
SANWIL	1,4850	15:53	72	1.49	-0.34 %	64	1.4400	1.4850	1189	20	29	[+]
SNW	1.41 1.49	1.3400 1.6300	15:53 15:53 15:53 15:53	22 22 22 62	1,4800 1,4700 1,4650 1,4600	1 1 1 1	700 22 22 1105	1.4350 1.4300 1.4200 1.4150	1.4900 1.4950 1.5000 1.5050	1412 1400 1189 22	2 1 2 1
SCPFL	152,6000	17:00	13	152.80	-0.13 %	17	151.8000	152.6000	130	1	200	[+]
SCP	151.00 153.00	137.6000 168.0000	16:48 16:35 16:33 16:33	5 5 20 10	152,6000 151,8000 152,0000 152,0000	3 2 1 2	92 12 4 37	151.2000 151.0000 150.8000 150.6000	152.8000 153.0000 153.6000 153.8000	115 368 378 436	2 1 2 2
SECOGROUP	29,0000	16:41	1	28.00	0.00 %	270	28.0000	29.0000	1038	0	0	[+]
SWG	28.00 29.00	25.2000 30.8000	14:24 09:20 17:00 15:12	10 1 13 2	28,0000 29,0000 28,0000 28,0000	1 2 1 1	26 2 1 77	26.6000 26.0000 25.8000 25.2000	29.4000 29.6000 30.0000 30.2000	158 50 1500 22	2 1 3 2
SEKO	8,3600	16:16	3	8.36	-0.24 %	2489	8.2800	8.3600	91	1	10	[+]
SEK	8.28 8.38	7.5400 9.1800	15:32 15:15 14:40 14:40	4 10 11 150	8,3600 8,3600 8,2800 8,3000	7 5 3 5	1763 1482 752 769	8.2600 8.2400 8.2200 8.2000	8.3800 8.4000 8.4200 8.4400	2379 2108 1050 1067	9 10 4 5
SELENAFM	38,7000	17:00	21	39.50	-2.03 %	107	38.7000	39.4000	100	1	21	[+]
SEL	37.60 39.60	35.6000 43.4000	16:08 13:00 12:30 11:09	1 1 77 1	39,3000 39,5000 39,0000 39,5000	2 1 1 1	79 3 305 20	38.5000 38.2000 38.0000 37.6000	39.6000 39.7000 39.8000 39.9000	3 783 500 69	2 4 1 1
SELVITA	40,3000	17:00	42	40.20	-0.49 %	40	40.1000	40.3000	287	45	1 799	[+]
SLV	39.60 40.90	36.2000 44.2000	17:00 17:00 17:00 17:00	8 27 4 19	40,3000 40,3000 40,3000 40,3000	2 3 1 2	1500 1239 100 377	40.0000 39.9000 39.8000 39.7000	40.5000 40.8000 40.9000 41.0000	20 735 690 1658	1 4 10 12
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	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
SFINKS	0,4260	17:00	10	0.44	-3.18 %	3800	0.4110	0.4260	615	76	33	[+]
SFS	0.41 0.46	0.3960 0.4840	17:00 16:34 16:34 16:34	100 11584 2000 1774	0,4260 0,4100 0,4120 0,4200	2 1 1 1	9416 3160 3083 10000	0.4100 0.4080 0.4050 0.4040	0.4300 0.4400 0.4460 0.4480	2000 1228 3740 2877	1 1 1 1
SHOPER	52,0000	17:02	21	53.80	-3.35 %	5	51.6000	52.0000	129	32	1 683	[+]
SHO	50.40 54.20	48.5000 59.0000	17:02 17:00 17:00 17:00	9 10 23 6	52,0000 52,0000 52,0000 52,0000	2 2 3 3	100 115 352 233	51.4000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.0000	150 70 78 1893	1 1 2 6
SILVANO	5,0200	17:00	6	5.06	-1.18 %	216	4.8200	5.0200	97	1	7	[+]
SFG	5.00 5.06	4.5600 5.5600	17:00 15:30 14:41 14:35	44 12 88 100	5,0200 5,0200 5,0200 5,0000	1 1 1 0	127 15 50 0	4.5100 4.5000 4.1700 0.0000	5.1200 5.1800 5.2000 5.3000	111 111 473 200	1 1 2 1
SIMFABRIC	1,8000	17:00	9	1.80	0.11 %	1047	1.7760	1.8000	3821	20	37	[+]
SIM	1.77 1.85	1.6200 1.9760	16:37 16:37 16:35 16:35	185 370 2600 30	1,7760 1,7980 1,7980 1,7980	1 1 2 1	493 242 1458 985	1.7740 1.7680 1.7600 1.7560	1.8200 1.8440 1.8500 1.8700	2000 700 4170 1180	1 1 2 2
SKARBIEC	31,0000	17:00	10	30.80	0.65 %	42	30.3000	31.0000	158	2	51	[+]
SKH	30.30 31.50	27.8000 33.8000	17:00 16:44 14:49 14:30	1 49 1 450	31,0000 30,3000 30,9000 30,6000	2 4 2 1	27 328 143 969	30.2000 30.1000 30.0000 29.9000	31.4000 31.5000 31.6000 31.9000	59 550 1 263	1 3 1 1
SKYLINE	1,4900	09:40	2000	0.00	0.00 %	873	1.4700	1.4900	5088	0	0	[+]
SKL	0.00 0.00	1.3500 1.6300	16:16 16:16 16:16 09:04	1427 1233 28 56	1,4600 1,4700 1,4700 1,4900	1 1 2 1	3573 3000 5755 4000	1.4600 1.4100 1.3900 1.3500	1.5200 1.5300 1.5600 1.5800	2000 2440 1501 1000	1 1 1 1
SNIEZKA	80,0000	16:33	20	79.80	1.78 %	71	78.4000	80.0000	90	0	17	[+]
SKA	79.00 80.00	72.0000 87.6000	16:33 16:08 16:07 14:54	10 40 85 1	79,8000 79,4000 79,0000 79,4000	1 2 2 2	50 23 22 36	78.2000 78.0000 77.8000 77.6000	80.6000 80.8000 81.2000 81.6000	18 77 20 100	1 2 1 1
SONEL	17,0000	16:47	150	17.10	0.00 %	5	16.9500	17.0000	120	0	4	[+]
SON	17.00 17.10	15.4000 18.8000	11:55 10:44 10:21 09:36	3 2 80 2	17,0000 17,0000 17,0000 17,0000	2 1 6 1	30 10 1261 1	16.9000 16.8500 16.8000 16.7500	17.1000 17.1500 17.2000 17.3000	10 15 15 64	1 1 1 2
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	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
SPYROSOFT	483,0000	17:00	8	480.00	0.21 %	13	476.0000	483.0000	7	1	361	[+]
SPR	470.00 485.00	432.0000 528.0000	17:00 16:47 16:47 16:38	2 1 2 2	483,0000 484,0000 480,0000 475,0000	1 2 1 4	1 6 6 7	475.0000 474.0000 472.0000 471.0000	484.0000 489.0000 490.0000 491.0000	51 1 1 4	1 1 1 1
STALEXP	3,0650	17:00	89	3.07	0.16 %	6888	3.0650	3.0900	5191	219	678	[+]
STX	3.06 3.11	2.7650 3.3750	17:00 17:00 17:00 17:00	600 9 36 6	3,0650 3,0650 3,0650 3,0650	3 4 7 1	5206 6861 21776 100	3.0600 3.0550 3.0500 3.0400	3.0950 3.1000 3.1100 3.1150	2497 8558 7723 1112	2 9 7 2
STALPROD	260,0000	16:44	18	262.00	-1.52 %	67	260.0000	262.0000	8	0	31	[+]
STP	260.00 263.00	236.0000 288.0000	13:40 13:40 13:40 13:40	1 20 5 1	263,0000 261,0000 261,0000 261,0000	3 6 4 3	71 244 92 46	259.0000 258.0000 257.0000 256.0000	263.0000 264.0000 265.0000 266.0000	51 99 102 15	5 3 2 2
STALPROFI	8,2800	16:49	8	8.34	-1.19 %	345	8.2800	8.3400	100	4	36	[+]
STF	8.28 8.40	7.5200 9.1600	16:49 15:51 15:51 15:31	50 250 453 106	8,2800 8,3000 8,3000 8,3600	3 2 2 4	400 3488 200 588	8.2600 8.2400 8.2000 8.1800	8.3600 8.3800 8.4000 8.4200	1372 238 500 1100	1 2 3 1
STAPORKOW	4,1400	15:29	1	0.00	0.00 %	20	4.0400	4.1200	1460	0	0	[+]
ZUK	0.00 0.00	3.7400 4.5400	13:33 12:32 12:32 12:31	51 91 718 149	4,0200 4,1400 4,1600 4,1400	1 1 1 1	1883 729 500 100	4.0000 3.9000 3.8200 3.7600	4.1400 4.1600 4.2000 4.2200	808 1250 1900 310	1 1 1 1
SUNEX	4,6950	16:24	3	4.72	-1.37 %	476	4.6300	4.6850	217	10	44	[+]
SNX	4.56 4.75	4.2500 5.1900	16:00 15:55 15:51 15:40	270 75 280 34	4,6300 4,6400 4,6400 4,6100	1 4 1 1	320 1739 693 3	4.6200 4.6100 4.6000 4.5900	4.6900 4.7000 4.7200 4.7250	234 8451 337 234	1 1 2 1
SYGNITY	93,0000	17:00	10	96.00	-5.49 %	474	92.8000	93.0000	2605	12	1 119	[+]
SGN	93.00 97.40	86.4000 105.5000	17:00 17:00 17:00 17:00	35 10 390 1	93,0000 93,0000 93,0000 93,0000	4 2 2 4	187 136 98 296	92.6000 92.4000 92.2000 92.0000	94.6000 94.8000 95.0000 95.8000	1 65 4927 81	1 1 1 2
SYNEKTIK	263,4000	17:00	1	267.00	-0.75 %	1	263.2000	263.4000	24	9	2 382	[+]
SNT	260.20 267.40	240.4000 293.6000	17:00 17:00 17:00 17:00	1 5 21 10	263,4000 263,4000 263,4000 263,4000	1 1 2 1	1 1 29 13	262.8000 262.6000 262.0000 261.6000	264.8000 265.0000 265.2000 265.4000	127 74 61 185	2 3 1 1
SYNTHAVERSE	4,0700	17:04	500	4.12	-0.49 %	670	4.0500	4.0700	2174	35	144	[+]
SVE	4.04 4.12	3.7100 4.5300	17:00 17:00 17:00 17:00	1024 917 1704 42	4,0700 4,0700 4,0700 4,0700	2 2 3 1	708 106 2344 200	4.0400 4.0350 4.0300 4.0250	4.0750 4.0800 4.0900 4.1000	188 220 1443 998	1 1 1 2
TALEX	19,3000	09:02	2	19.30	0.00 %	102	19.3000	19.9000	60	0	0	[+]
TLX	19.30 19.30	17.4000 21.2000	09:02 09:02 09:02 09:02	2 2 2 2	19,3000 19,3000 19,3000 19,3000	2 1 1 1	472 68 100 1	19.2000 19.1000 19.0000 18.9000	20.0000 20.2000 20.4000 20.6000	50 22 66 82	1 1 1 1
TARCZYNSKI	127,5000	17:00	99	126.50	1.19 %	10	124.0000	127.5000	931	1	64	[+]
TAR	123.50 127.50	114.0000 139.0000	17:00 16:48 16:46 16:46	1 13 7 8	127,5000 127,5000 127,5000 127,5000	2 1 2 4	47 60 101 22	123.5000 122.0000 121.0000 120.0000	128.0000 128.5000 129.0000 129.5000	158 12 1 34	3 1 1 2
TATRY MOUNTAIN	89,0000	16:13	100	92.50	-5.32 %	50	88.0000	89.0000	96	0	9	[+]
TMR	89.00 92.50	83.5000 101.0000	11:12 11:11 11:11 12:02	2 1 1 5	92,0000 92,5000 92,5000 94,0000	1 1 1 1	1 8 5 1	86.0000 80.5000 80.0000 75.0000	92.0000 95.0000 103.0000 104.0000	1 8 84 75	1 1 2 2
TAURONPE	10,3000	17:04	600	10.40	-2.55 %	17073	10.3000	10.3300	100	3 749	38 525	[+]
TPE	9.94 10.60	9.3600 11.4400	17:01 17:00 17:00 17:00	682 2325 2354 200	10,3000 10,3000 10,3000 10,3000	1 2 2 2	475 4147 5165 559	10.2950 10.2900 10.2800 10.2750	10.3450 10.3500 10.3550 10.3650	519 42434 2313 472	1 14 1 1
TENDERHUT	6,5000	15:48	100	6.48	0.00 %	20	6.3000	6.5200	30	0	2	[+]
THG	6.48 6.50	5.8400 7.1200	15:00 14:00 10:19 09:53	90 40 20 5	6,5000 6,5000 6,5000 6,4800	1 1 1 1	20 18 20 20	6.2800 6.2600 6.2400 6.2200	6.5400 6.5600 6.5800 6.7000	20 20 20 1020	1 1 1 2
TERMOREX	0,6800	10:06	100	0.00	0.00 %	500	0.6550	0.6800	335	0	0	[+]
TRR	0.00 0.00	0.6150 0.7450	16:45 15:55 15:54 15:54	65 4 500 500	0,6800 0,6450 0,6500 0,6550	1 1 1 2	3000 496 500 2011	0.6500 0.6450 0.6400 0.6250	0.6850 0.6950 0.7000 0.7050	500 500 103537 500	1 1 6 1
TESGAS	2,6400	15:20	1000	2.66	0.00 %	24	2.6300	2.6500	3000	5	14	[+]
TSG	2.64 2.66	2.4000 2.9200	14:01 13:41 13:41 13:41	1800 328 500 672	2,6600 2,6600 2,6500 2,6400	3 3 2 3	37 50 60 1020	2.6200 2.6100 2.6000 2.5900	2.6600 2.6700 2.6900 2.7100	1870 1823 775 910	1 2 1 1
TEXT	47,7000	17:00	12	48.38	-1.08 %	40	47.5800	47.7000	940	69	3 310	[+]
TXT	47.10 48.44	43.5600 53.2000	17:00 17:00 17:00 17:00	10 34 1 5	47,7000 47,7000 47,7000 47,7000	2 1 1 12	128 3 57 839	47.5000 47.4800 47.4600 47.4000	47.7400 47.7800 47.8000 47.8400	2 2 87 328	1 1 1 1
TORPOL	53,8000	17:00	23	53.90	0.37 %	200	52.9000	53.8000	96	9	479	[+]
TOR	52.70 54.00	48.5500 59.2000	17:00 17:00 16:49 16:48	33 4 48 14	53,8000 53,8000 53,8000 53,8000	1 1 1 4	25 130 500 318	52.8000 52.7000 52.6000 52.5000	53.9000 54.0000 54.2000 54.4000	19 1066 77 101	2 8 1 2
TOYA	10,0800	17:03	330	10.16	-7.69 %	355	10.0200	10.0800	2175	849	8 474	[+]
TOA	9.66 10.20	9.1500 11.1600	17:00 17:00 17:00 17:00	106 431 312 300	10,0800 10,0800 10,0800 10,0800	4 1 1 1	2373 10 6 10	10.0000 9.9800 9.9700 9.9500	10.1000 10.1200 10.1400 10.1600	3855 205 1324 2243	6 2 5 5
TRAKCJA	3,2000	17:01	500	3.31	-3.47 %	3500	3.1950	3.2000	11790	359	1 169	[+]
TRK	3.20 3.32	2.9750 3.6350	17:01 17:00 17:00 17:00	50 902 1124 3000	3,2000 3,2000 3,2000 3,2000	1 1 1 3	1955 1955 1955 3215	3.1850 3.1800 3.1750 3.1700	3.2300 3.2500 3.2550 3.2600	3900 7628 1000 5955	1 2 1 2
TRANSPOL	3,8100	16:10	33	3.91	-2.56 %	10010	3.8000	3.8400	49	4	17	[+]
TRN	3.81 3.91	3.5200 4.3000	15:31 15:31 15:20 15:20	14 5 35 220	3,8400 3,8400 3,8600 3,8600	1 1 2 1	5 445 2693 5	3.7900 3.7700 3.7500 3.7400	3.8600 3.8900 3.9000 3.9200	49 33 1159 4	3 1 2 1
TSGAMES	92,0000	17:02	13	92.50	0.11 %	30	91.7000	92.0000	69	14	1 311	[+]
TEN	91.00 93.30	83.3000 101.6000	17:01 17:00 17:00 17:00	90 14 50 2	92,0000 92,0000 92,0000 92,0000	2 3 2 2	51 96 145 135	91.6000 91.5000 91.2000 91.1000	92.4000 92.5000 92.6000 92.7000	139 87 62 66	1 1 1 1
ULMA	54,5000	16:32	8	53.50	4.81 %	16	54.5000	58.0000	99	0	5	[+]
ULM	53.50 57.00	48.2000 58.5000	16:24 13:46 09:22 09:12	15 15 30 1	54,5000 54,5000 54,0000 57,0000	1 1 3 1	100 40 130 15	54.0000 53.0000 52.0000 51.5000	58.5000 59.0000 59.5000 60.5000	29 65 1 40	1 1 1 1
ULTGAMES	14,0000	17:00	200	14.25	0.00 %	800	14.0000	14.1000	66	2	29	[+]
ULG	13.90 14.25	12.8500 15.6500	15:46 15:46 13:48 11:54	155 45 19 176	13,9000 13,9000 13,9000 13,9000	1 1 1 3	45 233 20 202	13.9000 13.8500 13.8000 13.7500	14.1500 14.2000 14.2500 14.3500	210 600 244 205	1 1 1 2
UNIBEP	12,7000	16:49	196	12.45	1.60 %	53	12.5500	12.7000	873	25	318	[+]
UNI	12.40 12.70	11.2500 13.6500	16:49 16:49 16:49 16:49	39 100 65 285	12,7000 12,6500 12,6500 12,6500	1 2 3 1	1470 500 1539 50	12.5000 12.4500 12.4000 12.3500	12.7500 12.8000 12.8500 12.9000	422 785 375 6511	5 5 2 7
UNICREDIT	269,1000	13:09	5	270.25	-1.32 %	10	265.0000	299.0000	44	0	36	[+]
UCG	268.30 270.25	243.2500 297.2500	12:53 10:36 09:29 15:43	5 100 22 30	268,3000 270,0000 270,2500 272,7000	1 1 1 1	4 10 5 6	262.0000 260.5000 259.0000 255.0500	299.9000 302.0000 305.0000 329.8500	57 5 3 3	1 1 1 1
UNIMOT	129,4000	17:00	3	125.40	1.73 %	17	127.8000	129.4000	30	3	323	[+]
UNT	125.00 130.40	113.0000 137.8000	17:00 17:00 17:00 16:49	6 39 8 95	129,4000 129,4000 129,4000 128,6000	3 2 3 2	112 20 178 3	127.6000 127.4000 127.0000 126.4000	129.6000 129.8000 130.0000 130.2000	47 114 155 139	2 2 2 1
URTESTE	40,0000	17:01	70	30.30	33.33 %	177	40.0000	40.2000	125	11	351	[+]
URT	29.70 40.20	33.0000 40.2000	17:00 17:00 17:00 17:00	36 50 8 39	40,0000 40,0000 40,0000 40,0000	1 1 1 1	1 113 88 45	38.2000 38.1000 36.8000 36.7000	40.4000 40.6000 40.7000 40.8000	25 35 30 137	1 2 1 3
VERCOM	122,6000	17:00	3	125.80	-1.29 %	2	122.6000	123.2000	17	2	290	[+]
VRC	121.60 125.80	113.4000 138.2000	16:48 16:48 16:48 16:48	32 35 15 2	123,4000 123,4000 123,4000 123,4000	3 1 1 3	55 28 50 57	122.2000 122.0000 121.8000 121.6000	123.8000 124.0000 124.4000 124.8000	60 235 21 123	2 2 1 1
VIGOSYS	504,0000	16:47	16	510.00	-0.79 %	18	502.0000	504.0000	16	0	92	[+]
VGO	502.00 510.00	459.0000 560.0000	16:47 16:31 14:11 14:11	15 5 5 2	504,0000 504,0000 504,0000 504,0000	6 1 1 1	76 20 7 5	500.0000 499.0000 498.0000 496.0000	508.0000 510.0000 518.0000 520.0000	16 49 79 536	2 1 9 3
VINDEXUS	11,7500	17:00	160	11.85	-0.42 %	554	11.6000	11.7500	535	7	82	[+]
VIN	11.55 11.85	10.7000 13.0000	11:49 11:37 11:37 11:37	5 1110 367 88	11,7500 11,5500 11,5500 11,5500	3 13 1 2	1159 5400 88 1300	11.5500 11.5000 11.4500 11.4000	11.8000 11.8500 11.9000 11.9500	848 3415 16011 1520	2 6 2 6
VIVID	0,8420	16:49	148	0.84	-3.66 %	87	0.8260	0.8340	20	152	127	[+]
VVD	0.81 0.89	0.7560 0.9240	16:49 16:49 16:49 16:49	5 5 570 36	0,8420 0,8420 0,8380 0,8360	1 2 4 3	20 420 1082 273	0.8240 0.8220 0.8200 0.8180	0.8360 0.8400 0.8420 0.8440	20 40 2074 1005	1 2 1 2
VOTUM	45,2000	17:00	4	45.95	-1.42 %	1	45.1000	45.2000	352	9	414	[+]
VOT	44.05 46.00	41.4000 50.5000	17:00 16:49 16:49 16:49	1 39 1 1	45,2000 45,0000 45,0000 45,0000	1 1 1 2	1 39 1 57	45.0500 45.0000 44.9500 44.8500	45.4500 45.6000 45.6500 45.7000	41 2 1 1	3 2 1 1
VOXEL	154,0000	17:00	5	156.00	0.00 %	239	152.6000	154.0000	19	4	596	[+]
VOX	152.60 156.80	140.4000 171.6000	17:00 17:00 17:00 17:00	33 4 1 1	154,0000 154,0000 154,0000 154,0000	1 3 2 2	5 74 26 34	152.2000 152.0000 151.6000 151.4000	154.2000 154.8000 155.0000 155.4000	4 5 15 17	1 1 1 1
VRGSA	4,5500	16:44	100	4.52	0.89 %	129	4.5100	4.5500	1140	17	77	[+]
VRG	4.43 4.60	4.0700 4.9700	16:42 16:39 15:27 15:26	300 250 3 3	4,5500 4,5500 4,5900 4,5900	2 1 1 1	86 400 200 600	4.5000 4.4800 4.4600 4.4500	4.5700 4.5800 4.5900 4.6100	1000 500 324 3100	1 1 2 2
WARIMPEX	2,4300	17:00	500	2.43	0.00 %	5023	2.4200	2.4900	2453	12	29	[+]
WXF	2.43 2.49	2.1900 2.6700	17:00 16:38 16:07 16:07	320 5 1180 820	2,4300 2,4800 2,4300 2,4300	4 11 4 3	2427 6102 4088 9667	2.4100 2.4000 2.3900 2.3800	2.5200 2.5300 2.5400 2.5700	900 277 1223 425	2 2 1 1
WASKO	1,6800	09:00	10	1.68	1.82 %	723	1.6500	1.6700	1955	0	0	[+]
WAS	1.68 1.68	1.5150 1.8450	09:00 14:37 13:31 12:30	200 400 8 430	1,6800 1,6500 1,6500 1,6500	1 1 3 1	500 500 3245 1059	1.6450 1.6400 1.6350 1.6300	1.6750 1.6800 1.6850 1.6900	1795 1861 943 494	3 3 3 1
WAWEL	700,0000	16:16	4	700.00	0.00 %	1	690.0000	700.0000	6	0	87	[+]
WWL	686.00 700.00	630.0000 770.0000	16:15 16:13 16:13 16:13	5 5 10 10	700,0000 700,0000 700,0000 700,0000	3 2 1 2	6 10 10 13	688.0000 686.0000 684.0000 682.0000	702.0000 704.0000 706.0000 710.0000	40 14 11 21	3 2 3 3
WIELTON	6,7100	17:00	300	6.89	-2.61 %	196	6.7100	6.7400	850	63	423	[+]
WLT	6.70 6.90	6.2100 7.5700	17:00 17:00 17:00 17:00	1504 2 4 3	6,7100 6,7100 6,7100 6,7100	10 3 1 1	3107 84 2 15	6.7000 6.6900 6.6800 6.6700	6.7900 6.8000 6.8100 6.8200	8 560 8 134	1 2 1 2
WIKANA	6,5000	13:54	165	6.55	1.56 %	335	6.5000	6.5500	1019	1	4	[+]
WIK	6.50 6.55	5.9000 7.2000	13:54 12:05 09:07 16:42	165 300 1 200	6,5000 6,5500 6,5500 6,4000	2 1 1 1	3309 1220 9 1000	6.4000 6.2500 6.2000 6.1500	6.6500 7.0000 7.1500 7.2500	223 165 69 573	2 1 2 1
WIRTUALNA	55,2000	17:01	104	56.50	-0.72 %	17	55.2000	55.3000	1	22	1 246	[+]
WPL	54.50 56.80	50.9000 62.1000	17:00 17:00 17:00 17:00	41 56 3 28	55,2000 55,2000 55,2000 55,2000	2 12 1 2	147 1981 40 16	54.6000 54.5000 54.4000 54.3000	55.4000 55.5000 55.6000 55.7000	1 205 228 229	1 1 2 2
WITTCHEN	16,8000	17:00	11	16.98	0.00 %	3103	16.8000	16.9600	336	19	326	[+]
WTN	16.80 17.00	15.3000 18.6600	17:00 17:00 17:00 16:49	11 1 1 130	16,8000 16,8000 16,8000 16,8000	2 1 7 1	22 10 4514 180	16.7800 16.7200 16.7000 16.6800	16.9800 17.0000 17.0600 17.0800	60 671 20 1	1 3 1 1
WOODPCKR	3,3200	09:00	5	3.32	0.00 %	301	3.2200	3.3400	119	0	0	[+]
WPR	3.32 3.32	2.9900 3.6500	17:00 17:00 14:14 14:14	14 1 124 16	3,3200 3,3200 3,2200 3,2400	2 1 1 2	919 381 60 26	3.2100 3.2000 3.1900 3.1800	3.3700 3.3800 3.4000 3.4100	60 440 17 469	1 2 2 2
XPLUS	2,7500	16:21	50	2.67	1.85 %	20	2.6900	2.7500	50	2	4	[+]
XPL	2.66 2.77	2.4100 2.9300	16:15 15:47 15:33 15:33	193 100 200 7	2,6900 2,6900 2,6900 2,6900	1 1 1 1	100 1108 300 20	2.6500 2.6400 2.6200 2.6100	2.7700 2.7900 2.8000 2.8500	535 793 559 1238	4 2 1 2
XTB	70,0200	17:01	233	71.00	-0.60 %	501	70.0200	70.0400	42	306	21 530	[+]
XTB	69.60 71.24	63.9000 78.1000	17:01 17:00 17:00 17:00	65 308 308 542	70,0200 70,0200 70,0200 70,0200	1 10 1 2	24 609 20 50	69.8200 69.8000 69.7600 69.7200	70.0600 70.1200 70.1600 70.2000	108 8 459 1200	2 2 2 1
XTPL	70,1000	16:36	8	72.00	-2.64 %	10	69.3000	70.1000	50	4	247	[+]
XTP	67.00 72.30	64.8000 79.2000	16:36 16:36 16:35 16:35	11 21 9 31	69,9000 69,8000 69,8000 69,7000	1 1 3 1	13 80 360 60	69.2000 69.1000 69.0000 68.7000	70.3000 70.8000 70.9000 71.2000	29 70 50 30	1 1 1 1
YARRL	7,4800	17:00	400	7.72	-2.86 %	115	7.4400	7.4800	1838	2	13	[+]
YRL	7.48 7.72	6.9600 8.4800	17:00 17:00 17:00 17:00	2 55 199 2	7,4800 7,4800 7,4800 7,4800	5 3 1 3	295 426 100 180	7.4200 7.4000 7.3800 7.3200	7.5800 7.6400 7.6600 7.6800	1196 165 220 440	1 3 4 2
ZABKA	21,4200	17:03	5000	21.60	-0.33 %	70419	21.4200	21.4300	27578	3 625	77 680	[+]
ZAB	21.35 21.63	19.4400 23.7600	17:01 17:00 17:00 17:00	200 5340 1227 2825	21,4200 21,4200 21,4200 21,4200	2 2 1 2	4120 14317 3886 6459	21.4000 21.3900 21.3800 21.3700	21.4400 21.4500 21.4600 21.4700	5000 23682 2584 47008	1 3 1 5
ZAMET	0,7680	16:10	1070	0.78	-2.04 %	999	0.7680	0.7700	8298	5	3	[+]
ZMT	0.77 0.78	0.7060 0.8620	15:21 15:21 14:07 14:07	149 51 1371 331	0,7680 0,7680 0,7700 0,7700	1 2 4 1	30 2674 5410 14	0.7640 0.7620 0.7600 0.7580	0.7800 0.7820 0.7840 0.7860	3000 2255 2000 930	1 1 1 1
ZEPAK	22,0000	17:00	9	21.80	0.92 %	150	21.7000	22.0000	1246	5	111	[+]
ZEP	21.70 22.10	19.6200 23.9500	17:00 17:00 16:49 16:49	1 3 5 27	22,0000 22,0000 21,9000 21,7500	2 7 3 9	156 2558 132 733	21.6500 21.6000 21.5500 21.5000	22.0500 22.1000 22.1500 22.2000	48 1151 500 172	1 5 1 2
ZREMB	10,0000	17:03	100	10.00	0.50 %	4	9.9000	10.0000	829	16	156	[+]
ZRE	9.85 10.18	9.0000 11.0000	17:00 17:00 17:00 17:00	70 16 2 4	10,0000 10,0000 10,0000 10,0000	1 1 2 2	4 740 751 203	9.8900 9.8600 9.8500 9.8400	10.0200 10.0400 10.0600 10.1000	2 133 145 152	1 1 1 2
ZUE	10,8500	17:00	20	10.85	-0.46 %	1100	10.6500	10.8500	69	5	49	[+]
ZUE	10.70 10.85	9.7800 11.9000	16:47 16:47 16:47 16:17	64 50 36 10	10,8500 10,8500 10,8500 10,8500	1 3 2 3	20 61 205 790	10.6000 10.5500 10.5000 10.4500	10.9000 10.9500 11.0000 11.1000	655 1171 312 1140	2 3 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	110985.1	-1.08%	17:09
WIG20	2970.6	-1.20%	17:09
WIG20 Fut	2985.0	-1.26%	17:04
WIG20USD	810.8	-0.58%	17:15
mWIG40	8014.9	-0.86%	17:09
sWIG80	29719.7	-0.57%	17:09

Notowania Świat
Dow	46987.1	+0.16%	22:02
Nasdaq	23004.5	-0.21%	22:01
Nikkei	50276.4	-1.19%	7:45
DAX	23555.7	-0.75%	17:31
Ropa WTI	59.8	+0.67%	22:58
Złoto	4004.2	+0.68%	22:00

Notowania Waluty
EUR/PLN	4.23950	-0.24%	22:00
CHF/PLN	4.55356	-0.22%	22:00
USD/PLN	3.66603	-0.41%	22:00
EUR/USD	1.15643	+0.16%	22:00
GBP/USD	1.31634	+0.24%	22:00
USD/JPY	153.435	+0.24%	22:00

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
URTESTE	40.00	33.33%
06MAGNA	3.28	7.89%
DRAGOENT	27.20	7.51%
ULMA	54.50	4.81%
FON	0.28	4.48%
Więcej ...
IFCAPITAL	0.25	-95.25%
ASMGROUP	0.62	-10.87%
ADIUVO	0.76	-9.76%
JRHOLDING	6.20	-8.01%
TOYA	10.08	-7.69%
Więcej ...
Rośnie:		87 Spółek
Bez zmian:		64 Spółek
Spada:		202 Spółek
Obrót:		1,847,814,053 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