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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,5200	17:00	22	2.52	0.00 %	5	2.4900	2.5200	2116	0	0	[+]
06N	2.49 2.52	2.2700 2.7700	17:00 17:00 16:26 16:03	170 8 342 1000	2,5200 2,5200 2,5000 2,5000	1 2 2 4	2000 1585 1126 9083	2.4800 2.4700 2.4600 2.4500	2.5300 2.5400 2.5500 2.5700	2196 1296 3272 2800	2 3 4 2
11B	147,0000	17:04	50	144.10	0.00 %	14	146.5000	147.2000	20	0	0	[+]
11B	144.00 147.70	129.7000 158.5000	17:04 17:04 17:00 17:00	119 41 8 50	147,0000 147,0000 147,0000 147,0000	1 2 1 2	20 23 200 30	146.1000 146.0000 145.7000 145.6000	147.3000 147.5000 147.6000 147.7000	33 139 25 117	1 2 2 2
3RGAMES	0,7280	17:00	15	0.73	0.00 %	239	0.7200	0.7280	2121	0	0	[+]
3RG	0.72 0.76	0.6620 0.8060	16:44 16:44 16:35 16:02	474 2526 899 2525	0,7280 0,7280 0,7200 0,7200	2 2 1 1	4526 283 1400 70	0.7140 0.7120 0.7100 0.7060	0.7360 0.7420 0.7440 0.7480	3000 3500 13934 1000	1 1 3 1
4MASS	4,1700	16:46	3	4.18	0.00 %	162	4.1550	4.1700	547	0	0	[+]
4MS	4.16 4.19	3.7600 4.5900	16:41 16:32 16:03 16:01	412 100 29 38	4,1600 4,1700 4,1600 4,1550	4 2 2 1	8900 503 153 500	4.1500 4.1400 4.1300 4.1250	4.1800 4.1850 4.1900 4.1950	50 1357 3762 1163	1 2 5 2
ABPL	119,0000	17:00	29	119.80	0.00 %	21	119.0000	119.6000	33	0	0	[+]
ABE	117.20 121.00	108.0000 131.6000	17:00 17:00 17:00 17:00	60 35 73 109	119,0000 119,0000 119,0000 119,0000	1 2 1 1	1 145 10 30	118.4000 118.0000 117.8000 117.4000	120.6000 120.8000 121.0000 121.2000	59 85 614 10	2 2 7 1
ACAUTOGAZ	23,7000	16:05	5	23.40	0.00 %	300	23.5000	23.7000	333	0	0	[+]
ACG	23.00 23.70	21.1000 25.7000	16:05 15:45 15:45 15:37	5 93 107 70	23,7000 23,7000 23,7000 23,7000	1 5 2 3	200 495 105 212	23.1000 23.0000 22.9000 22.8000	23.8000 23.9000 24.0000 24.4000	500 111 1036 111	1 1 5 1
ACTION	33,1500	17:00	12	32.65	0.00 %	1	33.0500	33.1500	487	0	0	[+]
ACT	32.60 33.15	29.4000 35.9000	17:00 16:46 16:46 16:34	1 3 1 4	33,1500 33,1000 33,1000 33,1000	3 2 4 3	40 20 550 10	33.0000 32.9500 32.9000 32.8500	33.2000 33.2500 33.3000 33.3500	153 127 3371 120	5 5 3 9
ADIUVO	0,5780	17:00	5	0.56	0.00 %	676	0.5600	0.5780	4056	0	0	[+]
ADV	0.56 0.59	0.5040 0.6160	16:35 16:35 16:35 16:35	1453 238 1 20	0,5600 0,5600 0,5640 0,5640	1 1 1 1	1300 1300 10125 166	0.5540 0.5420 0.5400 0.5380	0.5800 0.5900 0.5940 0.5980	3388 4300 2600 8860	1 2 2 2
AGORA	9,8800	17:00	279	9.70	0.00 %	949	9.8600	9.8800	267	0	0	[+]
AGO	9.64 9.90	8.7400 10.6500	16:48 16:48 16:48 16:48	500 345 500 200	9,9000 9,9000 9,9000 9,9000	2 1 1 2	1027 129 200 428	9.8000 9.7600 9.7400 9.7200	9.9000 9.9600 9.9800 10.0000	200 340 407 1400	1 3 3 1
AGROTON	5,4000	17:00	2	5.40	0.00 %	7005	5.3000	5.4000	751	0	0	[+]
AGT	5.30 5.42	4.8600 5.9400	16:33 16:20 16:16 16:16	885 79 5 3250	5,3000 5,3000 5,3800 5,3000	1 1 1 2	5 1 2 786	5.2800 5.2600 5.2200 5.2000	5.4200 5.5400 5.6000 5.6200	2762 15000 89 1105	1 1 1 2
AIGAMES	0,9180	15:05	1805	0.94	0.00 %	4916	0.9020	0.9180	50	0	0	[+]
ALG	0.90 0.94	0.8500 1.0350	15:05 14:41 14:41 13:08	17 1 16 1411	0,9160 0,9180 0,9080 0,9000	2 1 1 1	19 2100 777 2000	0.9000 0.8840 0.8820 0.8700	0.9300 0.9380 0.9400 0.9420	3176 1426 4106 2	1 2 3 1
AILLERON	16,2600	17:00	1	16.00	0.00 %	589	16.0000	16.2600	2	0	0	[+]
ALL	15.96 16.48	14.4000 17.6000	16:49 16:49 16:48 16:46	1 2 11 11	16,1000 16,1000 16,0000 16,0000	3 1 1 2	223 530 127 6	15.9800 15.9600 15.9200 15.9000	16.3200 16.3600 16.3800 16.4000	3 3 145 376	1 1 2 3
AIRWAY	0,3440	17:00	1476	0.34	0.00 %	8600	0.3365	0.3440	60256	0	0	[+]
AWM	0.33 0.34	0.3075 0.3755	16:49 16:49 16:49 16:49	8000 1500 1361 1509	0,3440 0,3360 0,3435 0,3430	1 3 1 1	1500 12415 3970 303	0.3360 0.3340 0.3330 0.3325	0.3445 0.3450 0.3480 0.3485	8304 6578 10000 10600	1 1 1 2
ALIOR	113,8500	17:03	127	113.10	0.00 %	333	113.8500	113.9000	1681	0	0	[+]
ALR	111.35 113.85	101.8000 124.4000	17:03 17:03 17:02 17:02	200 30 19 27	113,8500 113,8500 113,8500 113,8500	2 2 2 2	856 701 520 1234	113.8000 113.7000 113.6500 113.6000	113.9500 114.0000 114.0500 114.1000	1384 853 699 807	3 10 2 3
ALLEGRO	32,2500	17:03	2777	32.10	0.00 %	100	32.2500	32.2800	1010	0	0	[+]
ALE	32.00 32.40	28.8900 35.3100	17:03 17:02 17:00 17:00	156 100 75 1301	32,2500 32,2500 32,2500 32,2500	1 2 1 1	512 2556 1345 163	32.2450 32.2350 32.2300 32.2250	32.3000 32.3150 32.3200 32.3250	630 17297 1 757	3 3 1 1
ALTA	1,5400	17:00	1	1.54	0.00 %	2000	1.4950	1.5400	4870	0	0	[+]
AAT	1.51 1.54	1.3900 1.6900	17:00 17:00 17:00 16:26	1 3 5 1	1,5400 1,5400 1,5400 1,5050	1 1 1 2	5000 1000 1000 12	1.4800 1.4750 1.4700 1.4550	1.5500 1.5600 1.5700 1.5850	993 2845 3756 2217	1 2 2 1
ALTUSTFI	2,9600	17:00	90	2.98	0.00 %	290	2.8800	2.9600	1410	0	0	[+]
ALI	2.88 3.05	2.6900 3.2700	17:00 16:48 16:47 16:47	10 3000 202 10	2,9600 2,8800 2,8800 2,8800	2 2 4 1	3494 20 11576 1000	2.8700 2.8600 2.8500 2.7900	2.9700 2.9800 3.0000 3.0100	30 1 2002 4890	3 1 2 1
AMBRA	17,6400	17:00	20	17.72	0.00 %	1721	17.6400	17.8000	2704	0	0	[+]
AMB	17.50 17.82	15.9600 19.4800	17:00 16:41 16:37 16:34	2 10 18 10231	17,6400 17,8000 17,8000 17,8000	2 7 1 2	10 403 700 1120	17.6200 17.6000 17.5800 17.5600	17.8400 17.8600 17.8800 17.9000	100 200 707 719	1 1 3 5
AMICA	63,0000	17:00	10	64.10	0.00 %	100	62.9000	63.0000	1710	0	0	[+]
AMC	62.40 64.40	57.7000 70.5000	17:00 17:00 17:00 17:00	280 500 36 111	63,0000 63,0000 63,0000 63,0000	3 5 18 5	157 374 670 98	62.7000 62.6000 62.5000 62.4000	63.1000 63.4000 63.5000 63.8000	82 89 27 172	2 2 3 1
AMREST	13,8600	17:00	225	14.00	0.00 %	527	13.8600	13.9800	1002	0	0	[+]
EAT	13.82 14.20	12.6000 15.4000	17:00 17:00 17:00 17:00	302 473 68 107	13,8600 13,8600 13,8600 13,8600	1 2 1 1	710 505 20 180	13.8400 13.8000 13.7600 13.7400	14.0200 14.0400 14.0800 14.1400	710 2 1084 300	1 1 2 2
ANSWEAR	23,6000	17:04	265	24.00	0.00 %	220	23.6000	23.6500	675	0	0	[+]
ANR	23.45 24.00	21.6000 26.4000	17:02 17:00 17:00 17:00	15 69 31 43	23,6000 23,6000 23,6000 23,6000	4 12 14 5	346 1302 3279 1584	23.5000 23.4500 23.4000 23.3500	23.7000 23.8000 23.8500 23.9000	23 304 239 339	1 1 1 2
APATOR	24,8500	17:04	20	25.00	0.00 %	49	24.8500	24.9000	500	0	0	[+]
APT	24.00 25.00	22.5000 27.5000	17:00 17:00 17:00 16:42	2 8 1 101	24,8500 24,8500 24,8500 24,7000	2 2 1 1	146 137 100 131	24.7000 24.5500 24.5000 24.4500	24.9500 25.0000 25.0500 25.1000	1231 1055 147 347	4 9 1 4
APLISENS	17,5000	17:00	2	17.50	0.00 %	10	17.4500	17.5000	340	0	0	[+]
APN	17.50 17.50	15.7500 19.2500	14:54 13:59 13:34 11:04	80 10 3 6	17,5000 17,5000 17,5000 17,5000	2 1 1 1	6 1 50 80	17.4000 17.3500 17.3000 17.2000	17.9500 18.0000 18.0500 18.1000	3 1608 20 70	1 6 1 1
APSENERGY	2,4700	16:46	600	2.39	0.00 %	82	2.4700	2.4800	2903	0	0	[+]
APE	2.37 2.49	2.1600 2.6200	16:44 15:40 15:40 15:35	5 576 602 22	2,4800 2,4300 2,4400 2,4800	1 1 1 2	3087 414 20 230	2.4300 2.4100 2.4000 2.3900	2.4900 2.5000 2.5200 2.5300	401 17 20 20	1 2 1 1
ARCHICOM	48,4000	17:00	5	48.10	0.00 %	15	48.3000	48.4000	268	0	0	[+]
ARH	47.60 49.40	43.3000 52.8000	17:00 17:00 17:00 16:49	5 5 30 1	48,4000 48,4000 48,4000 48,4000	4 4 4 4	1505 249 321 382	48.2000 48.1000 48.0000 47.9000	48.7000 49.4000 49.5000 49.8000	636 511 564 191	1 2 4 1
ARCTIC	9,0000	17:00	161	8.86	0.00 %	200	8.9800	9.0000	868	0	0	[+]
ATC	8.67 9.00	7.9800 9.7400	17:00 17:00 17:00 17:00	250 132 27 7	9,0000 9,0000 9,0000 9,0000	1 1 1 1	56 200 1500 80	8.9600 8.9300 8.8800 8.8700	9.0100 9.0200 9.0300 9.0400	3 201 385 2309	1 2 2 3
ARLEN	34,6000	17:00	118	35.10	0.00 %	238	34.6000	34.8500	18	0	0	[+]
ARL	34.10 36.20	31.5900 38.6100	17:00 16:47 16:47 16:46	1 171 295 10	34,6000 34,6000 34,6000 34,6000	2 1 1 2	129 30 288 1184	34.4500 34.2500 34.2100 34.2000	34.8600 34.8800 34.8900 35.0000	302 77 100 870	1 1 1 2
ARTIFEX	13,4400	17:00	300	13.36	0.00 %	710	13.2800	13.4400	232	0	0	[+]
ART	13.20 13.48	12.0400 14.6800	17:00 17:00 16:46 16:40	250 200 150 58	13,4400 13,4400 13,3000 13,4400	1 4 1 2	613 1400 190 1155	13.2200 13.2000 13.1000 13.0200	13.4600 13.4800 13.5000 13.6800	537 3089 279 300	2 3 4 1
ASBIS	34,2400	17:04	30	34.00	0.00 %	15	34.1800	34.2400	414	0	0	[+]
ASB	33.66 34.24	30.6000 37.4000	17:01 17:01 17:01 17:00	20 1500 4239 2000	34,2400 34,2400 34,2400 34,2400	1 2 1 1	8 58 18 16	34.1400 34.0800 34.0600 34.0200	34.2600 34.2800 34.3000 34.3200	2 1610 5417 257	1 2 4 3
ASMGROUP	0,4280	17:01	1815	0.46	0.00 %	645	0.4280	0.4300	25352	0	0	[+]
ASM	0.42 0.49	0.4140 0.5050	17:00 17:00 17:00 17:00	1860 5000 1325 373	0,4280 0,4280 0,4280 0,4280	1 1 4 3	3000 5001 47890 11283	0.4220 0.4200 0.4180 0.4160	0.4320 0.4340 0.4360 0.4380	5000 5000 5000 11443	1 1 1 2
ASSECOBS	86,2000	17:01	55	87.20	0.00 %	226	86.0000	86.2000	45	0	0	[+]
ABS	84.60 87.40	78.6000 95.8000	17:00 16:49 16:49 16:49	33 57 14 49	86,2000 86,2000 86,2000 86,2000	1 1 4 10	10 12 72 78	85.2000 85.0000 84.8000 84.6000	86.4000 86.8000 87.0000 87.2000	87 25 20 30	5 1 1 1
ASSECOPOL	234,0000	17:00	1354	232.60	0.00 %	2	234.0000	234.4000	4	0	0	[+]
ACP	231.20 235.00	209.4000 255.8000	17:00 17:00 17:00 17:00	496 90 438 11	234,0000 234,0000 234,0000 234,0000	2 2 2 2	838 2225 65 124	233.8000 233.6000 233.4000 233.2000	234.6000 235.0000 235.2000 235.4000	917 3876 2773 304	2 6 3 1
ASSECOSEE	73,8000	17:00	158	76.90	0.00 %	454	73.1000	73.8000	57	0	0	[+]
ASE	73.00 77.00	69.3000 84.5000	17:00 17:00 17:00 17:00	98 47 20 98	73,8000 73,8000 73,8000 73,8000	5 1 2 1	191 16 116 124	73.0000 72.6000 72.5000 72.4000	73.9000 74.5000 75.0000 75.3000	26 147 665 164	1 2 5 1
ASTARTA	45,0000	17:03	14	45.55	0.00 %	130	44.8000	45.1000	47	0	0	[+]
AST	44.50 45.55	41.0000 50.1000	17:02 17:02 17:02 17:00	72 72 63 73	45,0000 45,0000 45,0000 45,0000	2 1 9 1	222 45 544 199	44.6000 44.5500 44.5000 44.4000	45.1500 45.2000 45.5000 45.6500	585 490 39 2	1 1 1 2
ATAL	59,9000	17:00	454	61.00	0.00 %	2	59.5000	59.9000	3487	0	0	[+]
1AT	59.50 61.00	54.9000 67.1000	17:00 17:00 17:00 17:00	2000 324 132 90	59,9000 59,9000 59,9000 59,9000	1 3 1 2	40 298 70 81	59.4000 59.3000 59.2000 59.1000	60.0000 60.4000 60.5000 60.8000	954 633 1000 28	2 1 1 1
ATENDE	2,9900	16:23	63	3.03	0.00 %	25	2.9700	2.9900	277	0	0	[+]
ATD	2.96 3.03	2.7300 3.3300	16:23 16:23 16:19 16:11	1537 1001 20 226	2,9800 2,9800 2,9800 2,9800	3 1 1 5	1734 3000 3184 2700	2.9600 2.9500 2.9300 2.9000	3.0000 3.0300 3.0400 3.0500	1811 640 727 3100	1 1 2 1
ATLANTAPL	19,0000	16:35	164	17.90	0.00 %	480	18.6000	19.0000	2128	0	0	[+]
ATP	17.90 19.00	16.1500 19.6500	16:35 16:35 16:35 16:35	90 90 40 74	19,0000 19,0000 19,0000 19,0000	1 2 2 1	25 50 11 550	18.5000 18.3000 18.1000 18.0500	19.2000 19.3000 19.6000 19.9500	200 500 25 111	1 2 1 2
ATLANTIS	1,8600	16:17	1	1.86	0.00 %	4832	1.8100	1.8600	1747	0	0	[+]
ATS	1.81 1.86	1.6750 2.0400	11:53 09:51 09:13 09:00	300 1 80 118	1,8100 1,8600 1,8100 1,8600	2 1 1 1	1550 900 3000 757	1.8000 1.7800 1.7550 1.7000	1.8800 1.8900 1.9200 1.9350	3010 2000 1425 665	3 1 2 1
ATMGRUPA	3,9600	16:30	1	3.98	0.00 %	1385	3.9400	3.9600	2998	0	0	[+]
ATG	3.94 3.98	3.5900 4.3700	16:20 16:20 15:43 15:32	4 6 400 253	3,9600 3,9600 3,9400 3,9600	1 3 3 7	605 3390 532 2152	3.9300 3.9200 3.9100 3.9000	3.9700 3.9800 3.9900 4.0000	3904 6807 477 1911	3 5 1 6
ATREM	59,4000	17:00	1	60.40	0.00 %	100	59.0000	59.4000	268	0	0	[+]
ATR	55.40 61.00	54.4000 66.4000	17:00 17:00 17:00 17:00	55 40 95 30	59,4000 59,4000 59,4000 59,4000	5 4 11 2	235 402 801 50	58.4000 58.2000 58.0000 57.8000	59.6000 59.8000 60.0000 60.2000	80 474 1189 90	2 5 5 1
AUTOPARTN	18,3200	17:00	500	18.38	0.00 %	3000	18.2400	18.3200	1027	0	0	[+]
APR	18.24 18.40	16.5600 20.2000	17:00 17:00 17:00 17:00	605 3395 622 3378	18,3200 18,3200 18,3200 18,3200	1 2 3 2	200 563 1417 1120	18.2200 18.2000 18.1800 18.1600	18.3800 18.4000 18.4400 18.4600	498 381 200 60	3 3 1 1
BBIDEVNFI	5,4000	16:48	74	5.40	0.00 %	80	5.3000	5.4000	2029	0	0	[+]
BBD	5.25 5.40	4.8600 5.9000	16:48 16:48 16:48 16:48	1 2 111 161	5,4000 5,4000 5,4000 5,3500	4 3 1 1	2413 2301 1000 4000	5.2500 5.2000 5.1500 5.1000	5.4500 5.5000 5.5500 5.6000	3150 3049 2702 240	3 4 2 1
BENEFIT	3 765,0000	17:00	1	3,845.00	0.00 %	82	3765.0000	3785.0000	53	0	0	[+]
BFT	3,750.00 3,850.00	3465.0000 4225.0000	17:00 17:00 17:00 17:00	1 1 5 9	3 765,0000 3 765,0000 3 765,0000 3 765,0000	5 1 8 2	35 21 39 10	3760.0000 3755.0000 3750.0000 3745.0000	3790.0000 3795.0000 3800.0000 3805.0000	22 29 260 4	2 3 7 2
BEST	31,0000	16:39	90	31.80	0.00 %	44	30.6000	31.6000	20	0	0	[+]
BST	31.00 32.20	28.8000 34.8000	16:39 16:39 16:22 15:41	250 1 3 202	31,0000 31,0000 31,6000 31,0000	2 1 1 1	291 100 70 20	30.4000 29.6000 29.4000 27.4000	31.8000 32.0000 32.2000 32.6000	100 240 1 418	1 1 1 1
BETACOM	4,6400	15:05	272	4.66	0.00 %	128	4.6400	4.7200	1730	0	0	[+]
BCM	4.62 4.66	4.2000 5.1000	10:53 10:53 10:53 09:15	74 236 13 30	4,6200 4,6200 4,6600 4,6600	2 5 2 2	2926 1351 1980 303	4.6200 4.6000 4.5600 4.5400	4.7400 4.8400 4.9600 4.9800	100 131 259 2000	1 1 1 1
BIGCHEESE	12,2000	16:42	1	12.46	0.00 %	55	12.1800	12.2000	1034	0	0	[+]
BCS	12.10 12.46	11.2200 13.7000	16:40 16:40 16:39 16:35	250 136 95 1	12,2000 12,2000 12,2000 12,1800	1 2 1 1	24 245 100 200	12.1600 12.1000 12.0800 12.0600	12.3800 12.4000 12.4600 12.4800	80 220 358 88	1 1 2 1
BIOCELTIX	82,0000	17:01	24	81.10	0.00 %	197	81.5000	82.0000	47	0	0	[+]
BCX	80.30 82.00	73.0000 89.2000	17:01 17:01 17:01 17:00	1 5 70 100	82,0000 82,0000 82,0000 82,0000	1 3 1 2	195 621 100 391	81.4000 81.3000 81.2000 81.0000	82.2000 82.5000 82.7000 82.8000	20 20 30 49	1 1 1 2
BIOMAXIMA	12,9500	17:00	234	13.00	0.00 %	354	12.9500	13.0500	45	0	0	[+]
BMX	12.95 13.15	11.7000 14.3000	17:00 17:00 16:46 16:36	15 318 31 8	12,9500 12,9500 12,9500 13,0500	3 6 7 4	500 650 3136 950	12.9000 12.8500 12.8000 12.7500	13.1000 13.1500 13.2000 13.2500	578 1998 1638 1569	6 5 5 6
BIOTON	4,0000	17:00	947	3.97	0.00 %	1617	4.0000	4.0300	500	0	0	[+]
BIO	3.97 4.06	3.5800 4.3600	17:00 17:00 16:32 16:32	53 7 225 5	4,0000 4,0000 4,0400 4,0400	3 3 2 2	2135 2828 4000 1005	3.9900 3.9800 3.9700 3.9600	4.0400 4.0500 4.0600 4.0700	1075 10269 380 1195	2 3 3 5
BLOOBER	25,3000	17:00	1	25.20	0.00 %	448	25.0500	25.3000	639	0	0	[+]
BLO	25.00 25.60	22.7000 27.7000	17:00 16:49 16:49 16:49	26 50 1 3	25,3000 25,0500 25,3000 25,3000	4 1 1 1	526 1 1000 10	25.0000 24.8500 24.8000 24.7000	25.3500 25.4000 25.4500 25.5000	105 250 814 1390	2 1 3 4
BNPPL	134,5000	17:01	210	134.50	0.00 %	38	132.5000	134.5000	1299	0	0	[+]
BNP	131.00 136.00	121.5000 147.5000	17:01 17:00 17:00 17:00	138 361 50 150	134,5000 134,5000 134,5000 134,5000	2 1 6 6	183 158 434 216	132.0000 131.5000 131.0000 130.5000	135.0000 136.0000 136.5000 137.0000	85 122 85 20	1 4 1 1
BOGDANKA	19,6800	17:00	1	19.76	0.00 %	186	19.6600	19.6800	70	0	0	[+]
LWB	19.48 19.80	17.8000 21.7000	17:00 17:00 17:00 17:00	121 28 149 23	19,6800 19,6800 19,6800 19,6800	4 1 2 11	303 116 356 1574	19.6000 19.5800 19.5200 19.5000	19.7000 19.7400 19.7800 19.8000	20215 2 4652 2431	3 1 7 11
BOOMBIT	7,2400	17:00	64	7.76	0.00 %	38	7.2400	7.4000	324	0	0	[+]
BBT	7.24 8.10	7.0000 8.5200	17:00 17:00 16:42 16:42	880 56 60 8	7,2400 7,2400 7,4200 7,2400	1 2 1 1	290 1075 650 50	7.1400 7.1200 7.0800 7.0600	7.4200 7.4400 7.4600 7.5000	95 300 399 296	1 1 1 1
BORYSZEW	5,9600	17:00	381	5.96	0.00 %	770	5.9400	5.9600	462	0	0	[+]
BRS	5.90 5.98	5.3800 6.5400	17:00 17:00 17:00 16:49	500 1196 5 53	5,9600 5,9600 5,9600 5,9800	6 8 5 1	2076 4128 7014 330	5.9200 5.9000 5.8800 5.8600	5.9800 6.0000 6.0200 6.0600	500 1361 19 322	1 4 1 2
BOS	10,2000	17:00	100	10.36	0.00 %	6	10.1600	10.2000	748	0	0	[+]
BOS	10.00 10.38	9.3300 11.3800	17:00 17:00 16:49 16:39	10 13 3 9	10,2000 10,2000 10,2000 10,2400	3 5 4 6	106 712 1934 1893	10.1200 10.1000 10.0800 10.0600	10.2200 10.2600 10.2800 10.3000	1744 200 2433 490	1 1 4 1
BOWIM	4,8900	16:47	294	4.79	0.00 %	136	4.8100	4.8800	2	0	0	[+]
BOW	4.70 4.90	4.3200 5.2600	16:47 16:47 16:45 16:45	5 40 250 1	4,8900 4,9000 4,8900 4,8900	1 1 2 1	1600 200 305 279	4.8000 4.7600 4.7500 4.7400	4.8900 4.9000 4.9200 4.9400	120 552 100 52	2 4 1 2
BRAND24	60,0000	16:45	19	60.00	0.00 %	230	60.0000	61.8000	33	0	0	[+]
B24	60.00 62.00	54.0000 66.0000	16:31 14:20 13:55 13:55	20 199 37 125	60,0000 60,0000 60,0000 60,0000	1 3 1 1	2 202 1 495	58.8000 58.4000 57.0000 55.2000	62.0000 62.2000 62.4000 63.0000	254 5 15 210	2 1 1 2
BUDIMEX	667,0000	17:03	6	670.60	0.00 %	38	667.0000	667.2000	2	0	0	[+]
BDX	660.80 673.40	603.6000 737.6000	17:03 17:00 17:00 17:00	46 13 64 67	667,0000 667,0000 667,0000 667,0000	1 1 1 1	7 11 74 51	666.4000 666.0000 665.4000 665.0000	667.4000 667.6000 668.0000 668.4000	419 20 278 82	1 2 3 1
BUMECH	24,4000	17:03	82	24.45	0.00 %	43472	24.4000	24.4500	472	0	0	[+]
BMC	23.00 25.05	22.0500 26.8500	17:02 17:00 17:00 17:00	52 754 270 350	24,4000 24,4000 24,4000 24,4000	1 1 3 3	26568 50 2052 35902	24.3000 24.2000 24.1000 24.0000	24.5000 24.5500 24.6000 24.6500	380 315 967 550	2 1 2 2
CAPITAL	1,6600	17:00	1000	1.95	0.00 %	373	1.6500	1.6600	2800	0	0	[+]
CPA	1.49 1.95	1.4900 1.8100	16:48 16:48 16:48 16:48	700 200 500 641	1,6900 1,6400 1,6400 1,6000	2 2 2 3	300 470 5333 1856	1.5800 1.5300 1.5200 1.5000	1.6800 1.7000 1.7300 1.7400	1500 555 2000 4369	1 1 1 3
CAPITEA	0,3240	17:03	2270	0.32	0.00 %	14388	0.3210	0.3240	29098	0	0	[+]
CAP	0.32 0.33	0.2880 0.3510	16:49 16:40 16:40 16:39	200 530 4000 2970	0,3240 0,3215 0,3215 0,3215	1 3 1 1	3220 16890 3300 5000	0.3205 0.3200 0.3195 0.3190	0.3250 0.3255 0.3260 0.3270	2546 3118 8000 3214	1 1 1 1
CAPTORTX	82,8000	17:00	6	84.00	0.00 %	490	82.4000	82.8000	10	0	0	[+]
CTX	81.20 84.00	75.6000 92.4000	17:00 16:47 16:45 16:45	6 10 589 46	82,8000 82,4000 82,4000 82,2000	2 2 2 1	35 149 171 50	82.0000 81.6000 81.2000 81.0000	83.0000 83.2000 83.4000 83.6000	62 15 2 180	2 1 1 1
CASPAR	4,7600	17:00	2	4.98	0.00 %	100	4.6200	4.7600	348	0	0	[+]
CSR	4.60 4.98	4.5000 5.4500	15:10 15:10 13:33 13:33	30 10 380 10	4,7600 4,7400 4,6000 4,6200	2 1 1 1	375 297 20 12	4.6000 4.5400 4.5000 4.2800	4.8000 4.9600 4.9800 5.0000	1699 1 148 183	2 1 2 1
CAVATINA	14,3500	17:00	3	14.45	0.00 %	469	13.9000	14.3500	147	0	0	[+]
CAV	13.80 14.60	13.0500 15.8500	17:00 15:03 12:20 11:07	47 1 2 156	14,3500 13,9000 14,2500 14,0000	1 3 2 1	300 298 45 20	13.8500 13.8000 13.7000 13.6500	14.4000 14.5000 14.5500 14.6000	50 80 400 754	1 1 1 3
CCC	138,1500	17:04	60	137.80	0.00 %	2201	138.1500	138.2000	8	0	0	[+]
CCC	137.00 141.30	124.0500 151.5500	17:03 17:01 17:01 17:00	189 100 283 750	138,1500 138,1500 138,1500 138,1500	1 2 5 4	72 85 224 146	137.6000 137.5000 137.4000 137.3500	138.3500 138.4000 138.5000 138.5500	15 8 6 110	1 1 1 1
CDPROJEKT	241,0000	17:03	259	241.00	0.00 %	475	241.0000	241.4000	104	0	0	[+]
CDR	239.30 244.80	216.9000 265.1000	17:01 17:00 17:00 17:00	7 319 569 100	241,0000 241,0000 241,0000 241,0000	3 2 9 7	449 34 1039 9700	240.9000 240.8000 240.7000 240.6000	241.5000 241.6000 241.7000 241.8000	100 738 255 65	1 2 2 2
CDRL	8,3000	17:00	100	8.60	0.00 %	232	8.2000	8.3000	400	0	0	[+]
CDL	8.20 8.70	7.7500 9.4500	14:27 09:28 09:28 09:28	5 897 2 1	8,4500 8,2000 8,3000 8,4000	1 3 2 3	128 249 982 762	8.1500 8.1000 8.0500 8.0000	8.4000 8.4500 8.6000 8.7000	200 896 1 340	1 2 1 1
CELTIC	2,4800	16:15	40	2.50	0.00 %	5	2.4100	2.4800	760	0	0	[+]
CPD	2.40 2.50	2.2500 2.7500	12:54 12:22 12:22 11:21	38 394 5 127	2,4900 2,4900 2,4900 2,4000	3 1 3 1	4400 5 3505 5	2.4000 2.3600 2.3500 2.3400	2.4900 2.5000 2.5300 2.5400	2723 5090 774 58	1 3 2 1
CEZ	235,0000	14:57	25	236.80	0.00 %	2	235.0000	237.4000	16	0	0	[+]
CEZ	235.00 237.60	213.2000 260.4000	14:25 13:22 13:15 11:06	22 1 1 12	235,8000 236,2000 236,2000 235,6000	1 1 1 1	3 6 10 10	233.8000 231.2000 229.0000 225.2000	237.6000 238.2000 238.6000 239.0000	20 10 11 17	1 1 1 1
CIGAMES	2,6550	17:00	667	2.69	0.00 %	1605	2.6550	2.6700	4109	0	0	[+]
CIG	2.61 2.72	2.4250 2.9550	17:00 17:00 17:00 16:49	21 17 4 384	2,6550 2,6550 2,6550 2,6500	7 2 9 4	16036 2606 6534 2449	2.6500 2.6450 2.6400 2.6350	2.6750 2.6800 2.6850 2.6900	2 4000 602 312	1 1 2 2
CLNPHARMA	21,0500	17:00	3	20.95	0.00 %	195	20.9500	21.1500	450	0	0	[+]
CLN	20.70 21.20	18.8600 23.0000	17:00 17:00 16:49 16:48	322 3 12 50	21,0500 21,0500 21,0500 21,1500	2 7 1 2	2327 2572 1 123	20.9000 20.8000 20.7500 20.7000	21.2000 21.2500 21.3000 21.3500	1233 834 303 135	4 4 1 1
CLOUD	77,2000	17:04	68	76.40	0.00 %	11	77.0000	78.4000	150	0	0	[+]
CLD	75.00 78.60	68.8000 84.0000	16:45 15:57 14:51 14:32	25 5 2 9	77,2000 77,0000 77,0000 78,6000	1 2 1 1	99 50 8 1	76.2000 76.0000 75.8000 75.6000	78.6000 79.0000 79.4000 79.6000	130 250 20 499	2 3 1 1
COALENERG	2,7800	17:00	19	2.74	0.00 %	4350	2.7300	2.7800	2157	0	0	[+]
CLE	2.70 2.78	2.4700 3.0100	17:00 16:46 16:36 16:35	1 2917 704 379	2,7800 2,7500 2,7500 2,7500	1 2 4 5	161 2500 7704 4000	2.7200 2.7100 2.7000 2.6900	2.7900 2.8000 2.8200 2.8400	4873 38 1447 2400	2 3 3 2
COGNOR	5,0400	17:04	2000	5.07	0.00 %	596	5.0350	5.0400	1654	0	0	[+]
COG	5.03 5.07	4.5640 5.5750	17:00 17:00 17:00 17:00	10000 323 277 83	5,0400 5,0400 5,0400 5,0400	1 3 11 3	10 1031 3442 1300	5.0300 5.0250 5.0200 5.0150	5.0650 5.0700 5.0750 5.0800	235 200 20 700	1 1 1 1
COLUMBUS	5,2500	16:49	3	5.31	0.00 %	251	5.2200	5.2500	1021	0	0	[+]
CLC	5.12 5.32	4.7800 5.8400	16:49 16:41 16:37 16:36	49 3 702 2	5,2200 5,2600 5,2200 5,2200	1 2 1 2	2 131 200 6	5.2100 5.2000 5.1800 5.1700	5.2600 5.2700 5.2900 5.3000	4 5666 4507 442	1 1 2 2
COMP	58,6000	16:49	1	58.60	0.00 %	730	58.0000	58.6000	52	0	0	[+]
CMP	57.80 58.80	52.8000 64.4000	16:49 16:49 16:44 16:31	24 2 23 57	58,6000 58,4000 58,0000 58,0000	5 5 5 4	558 128 301 180	57.8000 57.6000 57.4000 57.2000	58.8000 59.0000 59.2000 59.4000	274 2036 241 9	3 7 4 1
COMPERIA	7,0000	15:41	50	6.95	0.00 %	1688	6.8000	7.0000	1464	0	0	[+]
CPL	6.95 7.10	6.3000 7.6000	11:54 11:12 10:12 10:12	9 1100 78 622	7,0000 7,0000 7,1000 7,0000	1 2 1 2	900 1500 500 1200	6.7500 6.7000 6.6000 6.5000	7.1000 7.1500 7.4500 7.8500	322 1053 84 80	1 1 1 1
COMPREMUM	1,1450	16:34	77	1.14	0.00 %	3000	1.1350	1.1450	3423	0	0	[+]
CPR	1.11 1.19	1.0250 1.2450	16:34 16:31 16:09 16:09	34 34 39 961	1,1500 1,1500 1,1550 1,1500	1 1 6 3	1000 3990 12873 4976	1.1300 1.1250 1.1200 1.1150	1.1500 1.1550 1.1600 1.1650	6600 961 3000 6666	1 1 1 1
CORMAY	0,4090	16:43	17	0.41	0.00 %	431	0.4070	0.4090	925	0	0	[+]
CRM	0.40 0.41	0.3670 0.4470	16:43 16:26 15:52 13:55	33 272 30 8	0,4080 0,4070 0,4070 0,4090	2 2 1 3	65 2650 1060 3096	0.4000 0.3990 0.3980 0.3970	0.4100 0.4120 0.4130 0.4190	19582 50030 5773 61	2 2 1 2
CREEPYJAR	738,0000	17:03	14	788.00	0.00 %	43	736.0000	738.0000	94	0	0	[+]
CRJ	732.00 840.00	710.0000 866.0000	17:03 17:03 17:02 17:02	112 100 14 49	738,0000 738,0000 738,0000 738,0000	4 14 19 1	41 278 194 2	734.0000 732.0000 730.0000 728.0000	740.0000 742.0000 748.0000 750.0000	6 16 47 310	1 1 4 6
CREOTECH	479,0000	17:01	7	474.00	0.00 %	1	478.0000	480.0000	30	0	0	[+]
CRI	468.00 495.00	427.0000 521.0000	17:01 17:01 17:00 17:00	30 60 6 100	479,0000 479,0000 479,0000 479,0000	1 2 1 1	51 54 82 1	477.0000 475.0000 474.5000 474.0000	481.0000 481.5000 482.0000 482.5000	30 44 40 82	1 1 1 1
CYBERFLKS	211,5000	17:03	69	217.00	0.00 %	225	211.0000	211.5000	6	0	0	[+]
CBF	210.50 217.00	195.4000 238.5000	17:03 17:00 17:00 17:00	31 29 1 69	211,5000 211,5000 211,5000 211,5000	5 41 3 12	349 1183 25 565	210.5000 210.0000 209.5000 209.0000	212.0000 213.0000 214.0000 214.5000	16 124 50 304	1 1 1 2
CYFRPLSAT	13,2200	17:04	100	13.29	0.00 %	90	13.2150	13.2200	543	0	0	[+]
CPS	13.15 13.37	11.9650 14.6150	17:04 17:04 17:03 17:03	222 96 70 600	13,2200 13,2200 13,2200 13,2200	3 3 13 1	2230 7073 13443 2	13.2100 13.2050 13.2000 13.1950	13.2300 13.2350 13.2400 13.2500	6529 1706 183 3051	2 2 2 2
DADELO	63,0000	17:00	36	63.00	0.00 %	251	63.0000	63.4000	250	0	0	[+]
DAD	62.20 64.00	56.8000 69.2000	17:00 16:47 16:34 16:33	31 50 78 3	63,0000 63,4000 63,4000 63,4000	2 7 1 6	160 784 1274 1275	62.6000 62.4000 62.2000 62.0000	63.6000 63.8000 64.0000 64.2000	338 115 174 1198	4 2 5 6
DATAWALK	139,0000	17:00	10	143.20	0.00 %	505	139.0000	140.0000	70	0	0	[+]
DAT	132.40 149.70	128.8800 157.5200	17:00 17:00 17:00 17:00	793 150 28 196	139,0000 139,0000 139,0000 139,0000	1 1 1 1	50 10 10 30	138.9400 138.6000 138.1400 138.1000	140.4000 141.0000 141.3000 142.0000	15 623 50 552	1 5 1 1
DBENERGY	9,2400	13:45	25	9.44	0.00 %	5	9.2600	9.4000	10	0	0	[+]
DBE	9.24 9.46	8.5000 10.3500	13:45 13:45 13:45 13:04	84 5 5 571	9,2600 9,2800 9,3000 9,4400	3 1 1 1	105 15 180 10	9.2400 9.2200 9.2000 9.1000	9.4200 9.4400 9.6000 9.7000	25 929 10 10	1 1 1 1
DEBICA	84,3000	17:00	6	84.80	0.00 %	19	84.1000	84.3000	24	0	0	[+]
DBC	83.90 85.00	76.4000 93.2000	17:00 16:25 16:25 16:11	5 10 2 1	84,3000 84,0000 84,0000 84,3000	1 4 4 2	40 192 61 91	84.0000 83.9000 83.8000 83.7000	84.4000 84.5000 84.7000 84.8000	100 304 1 55	1 2 1 1
DECORA	79,0000	16:47	300	78.80	0.00 %	30	78.8000	79.0000	1074	0	0	[+]
DCR	77.00 80.00	71.0000 86.6000	16:47 16:44 16:41 16:36	1 100 1 15	78,8000 79,0000 79,0000 79,0000	2 1 1 2	63 1 1 22	78.6000 78.0000 77.2000 77.0000	79.2000 79.6000 79.8000 80.0000	1 90 641 773	1 2 3 9
DEKPOL	94,0000	17:00	183	95.60	0.00 %	115	93.0000	94.0000	267	0	0	[+]
DEK	90.40 96.00	86.2000 105.0000	17:00 17:00 17:00 17:00	361 30 20 39	94,0000 94,0000 94,0000 94,0000	3 5 1 3	92 362 108 230	92.8000 92.4000 92.2000 92.0000	94.2000 94.4000 94.6000 94.8000	299 132 127 331	1 1 3 3
DELKO	7,2200	17:00	54	7.30	0.00 %	60	7.2000	7.2200	127	0	0	[+]
DEL	7.18 7.38	6.5800 8.0200	16:38 16:36 16:14 16:11	20 2 4 2	7,2200 7,2000 7,2200 7,2200	2 2 3 2	1826 956 823 893	7.1800 7.1600 7.1400 7.1200	7.2400 7.2600 7.2800 7.3000	1764 50 130 1763	2 2 3 4
DEVELIA	8,8000	17:00	75	8.80	0.00 %	200	8.7800	8.8000	10000	0	0	[+]
DVL	8.71 8.85	7.9200 9.6800	17:00 17:00 17:00 17:00	19196 144 508 2	8,8000 8,8000 8,8000 8,8000	1 1 2 1	292 169 1513 350	8.7700 8.7600 8.7500 8.7400	8.8100 8.8200 8.8300 8.8400	500 551 10 600	1 1 1 2
DGA	27,5000	17:00	5	27.10	0.00 %	100	26.4000	27.6000	32	0	0	[+]
DGA	27.00 27.60	24.4000 29.8000	17:00 16:23 15:21 15:18	165 86 75 1	27,5000 27,5000 27,0000 27,5000	1 1 1 1	287 100 20 80	26.2000 25.4000 25.2000 25.0000	27.7000 28.0000 28.4000 29.0000	200 500 297 60	1 1 1 1
DIAG	190,9000	17:00	9	194.00	0.00 %	26	190.9000	191.1000	4	0	0	[+]
DIA	189.40 194.10	174.6000 213.4000	17:00 17:00 17:00 17:00	2 2 10 11	190,9000 190,9000 190,9000 190,9000	3 1 2 1	255 60 210 1	190.6000 190.5500 190.5000 190.4500	191.2000 191.5000 191.6500 191.9500	44 10 4 4	1 1 2 2
DIGITANET	154,0000	17:04	10	156.60	0.00 %	14	152.8000	154.0000	470	0	0	[+]
DIG	150.00 156.80	141.0000 172.2000	17:04 17:00 17:00 17:00	2 42 5 45	154,0000 154,0000 154,0000 154,0000	2 1 3 12	52 2 105 96	152.6000 152.4000 152.2000 152.0000	154.2000 154.4000 154.6000 154.8000	230 340 254 342	2 1 2 4
DINOPL	41,9900	17:02	100	42.20	0.00 %	500	41.9500	41.9900	13460	0	0	[+]
DNP	41.45 42.34	37.9800 46.4200	17:00 17:00 17:00 17:00	24 520 520 1	41,9900 41,9900 41,9900 41,9900	2 3 1 1	125 1401 4943 66	41.9000 41.8500 41.8400 41.8200	42.0000 42.0200 42.0300 42.0500	8915 104 2483 14077	9 2 4 2
DMGROUP	2,9200	17:00	2	2.72	0.00 %	4	2.8500	2.9200	1951	0	0	[+]
DMG	2.72 2.92	2.4500 2.9900	16:48 14:03 12:05 12:05	1 103 88 100	2,9200 2,9000 2,8800 2,8800	2 3 2 1	512 16 4 12	2.8100 2.8000 2.7900 2.7800	2.9500 2.9700 2.9900 3.0300	990 2000 340 497	1 1 1 3
DOMDEV	272,0000	17:00	283	268.50	0.00 %	173	272.0000	272.5000	1	0	0	[+]
DOM	268.00 274.00	242.0000 295.0000	17:00 17:00 17:00 17:00	17 17 17 16	272,0000 272,0000 272,0000 272,0000	5 1 6 9	90 43 64 488	270.0000 269.5000 269.0000 268.0000	273.0000 274.0000 274.5000 275.0000	37 378 144 645	2 8 4 9
DRAGOENT	22,4000	13:33	1	22.40	0.00 %	2	21.8000	22.4000	298	0	0	[+]
DGE	22.40 22.40	20.2000 24.6000	09:06 17:00 17:00 13:39	1 21 29 2	22,4000 22,5000 22,5000 22,4000	1 2 1 1	50 1002 9 50	21.7000 21.6000 21.5000 21.4000	22.5000 22.6000 22.8000 22.9000	3169 2 5 10	2 1 2 1
ECHO	5,0000	17:00	46	5.10	0.00 %	25	4.9900	5.0000	2038	0	0	[+]
ECH	4.95 5.10	4.5900 5.6000	17:00 16:49 16:38 16:33	129 154 1000 3	5,0000 5,0000 4,9900 5,0000	6 1 3 3	2729 6747 3880 2040	4.9800 4.9700 4.9600 4.9500	5.0200 5.0400 5.0600 5.0800	6 16589 130 330	1 7 1 1
EDINVEST	6,8800	17:01	121	6.82	0.00 %	1	6.8800	6.9000	473	0	0	[+]
EDI	6.70 6.94	6.1400 7.5000	17:00 17:00 16:45 16:45	19 210 20 5	6,8800 6,8800 6,9000 6,9000	1 3 1 2	6 2271 80 1260	6.8600 6.7000 6.6800 6.6000	6.9200 6.9400 6.9600 6.9800	218 438 220 2801	1 2 1 3
ELEKTROTI	47,6000	17:04	1779	47.85	0.00 %	72	47.3000	47.6000	1221	0	0	[+]
ELT	46.65 47.85	43.1000 52.6000	17:04 17:04 17:04 17:03	1000 250 250 250	47,6000 47,6000 47,6000 47,6000	2 2 1 2	100 120 20 120	47.2500 47.2000 47.1500 47.1000	47.7500 47.8000 47.9000 47.9500	20 169 216 169	1 1 3 1
ELKOP	2,0500	17:00	10	1.91	0.00 %	1206	1.9250	2.0500	8313	0	0	[+]
EKP	1.85 2.05	1.7150 2.0900	16:43 16:43 16:43 16:36	1 51 514 10	2,0500 2,0400 2,0400 2,0400	1 2 2 1	1000 999 275 600	1.9200 1.9150 1.9100 1.9050	2.0700 2.0900 2.1000 2.1300	6 500 101 600	1 1 1 1
ENEA	20,5000	17:00	94	20.68	0.00 %	341	20.4800	20.5200	67	0	0	[+]
ENA	20.26 20.70	18.6200 22.7400	17:00 17:00 17:00 17:00	4 326 311 200	20,5000 20,5000 20,5000 20,5000	1 1 2 2	72 341 840 138	20.4600 20.4400 20.4000 20.3800	20.5400 20.5600 20.5800 20.6000	397 386 1190 3219	1 2 2 5
ENELMED	18,3000	17:00	2	18.20	0.00 %	1	18.0000	18.3000	68	0	0	[+]
ENE	17.80 18.30	16.4000 20.0000	16:47 16:47 16:47 15:57	5 5 5 5	18,3000 18,3000 18,3000 18,3000	1 1 2 1	120 2 22 3	17.5000 17.4000 17.2000 16.0000	18.4000 18.5000 18.8000 18.9000	299 951 187 173	1 2 3 3
ENERGA	20,3000	17:00	224	20.50	0.00 %	905	20.2000	20.3500	500	0	0	[+]
ENG	20.10 20.50	18.4600 22.5500	17:00 17:00 16:48 16:45	75 388 2 2	20,3000 20,3000 20,2000 20,2000	4 3 7 14	2764 236 1195 7836	20.1500 20.1000 20.0500 20.0000	20.4000 20.4500 20.5000 20.5500	874 339 4227 323	2 3 12 1
ENERGOINS	2,5600	17:00	370	2.54	0.00 %	839	2.5100	2.5600	2540	0	0	[+]
ENI	2.47 2.57	2.2900 2.7900	17:00 17:00 17:00 16:49	1000 630 70 47	2,5600 2,5600 2,5600 2,5100	1 2 3 3	2000 9610 2160 18840	2.5000 2.4900 2.4800 2.4700	2.5700 2.5800 2.5900 2.6000	3302 250 2500 7047	2 1 2 8
ENTER	63,0000	17:03	100	62.90	0.00 %	164	62.6000	63.0000	1887	0	0	[+]
ENT	62.00 63.20	56.7000 69.1000	17:00 17:00 17:00 17:00	3013 88 497 3	63,0000 63,0000 63,0000 63,0000	7 1 1 3	2065 9 20 192	62.5000 62.3000 62.1000 62.0000	63.2000 63.3000 63.4000 63.5000	565 620 50 2606	4 5 1 8
EQUNICO	1,1000	17:00	1111	1.05	0.00 %	8558	1.0700	1.1000	3548	0	0	[+]
EQU	1.05 1.12	0.9460 1.1550	17:00 17:00 16:42 16:09	452 548 158 2500	1,1000 1,1000 1,1000 1,0900	2 2 3 3	3000 11537 16593 14500	1.0600 1.0550 1.0500 1.0400	1.1050 1.1100 1.1150 1.1200	7439 1000 2000 5333	1 1 1 1
ERBUD	28,7500	17:00	4	28.40	0.00 %	135	28.7500	29.0000	691	0	0	[+]
ERB	28.00 29.00	25.6000 31.2000	17:00 16:49 16:48 16:48	2 60 50 99	28,7500 29,0000 29,0000 29,0000	3 1 3 2	818 100 178 741	28.7000 28.5500 28.5000 28.4500	29.0500 29.1000 29.2000 29.2500	1872 1 106 110	1 1 1 2
ERG	42,0000	10:20	4	39.60	0.00 %	200	40.0000	42.0000	300	0	0	[+]
ERG	39.60 42.00	35.8000 43.4000	10:19 10:13 10:12 09:14	36 50 55 80	41,0000 39,6000 39,6000 39,6000	1 0 0 0	100 0 0 0	39.0000 0.0000 0.0000 0.0000	47.8000 48.0000 59.0000 90.0000	400 23 60 1116	1 1 1 2
ESOTIQ	34,9000	16:44	10	35.00	0.00 %	90	34.9000	35.3000	100	0	0	[+]
EAH	34.90 35.80	31.5000 38.5000	16:44 16:44 16:44 16:12	27 3 10 7	35,0000 35,1000 35,2000 35,4000	1 1 5 2	10 50 129 110	34.8000 34.6000 34.5000 34.4000	35.4000 35.5000 35.6000 35.7000	27 205 100 177	1 4 1 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	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	1,7700	17:03	706	1.37	0.00 %	1588	1.7700	1.7800	5268	0	0	[+]
EUC	1.37 1.77	1.3550 1.7700	17:02 17:02 17:02 17:01	294 1506 994 6	1,7700 1,7700 1,7700 1,7700	1 8 1 1	4000 32394 2600 50	1.7600 1.7500 1.7300 1.7250	1.7850 1.7950 1.8000 1.8150	400 1750 1900 5000	1 1 3 1
EUROCASH	6,7200	17:02	130	6.54	0.00 %	4925	6.7200	6.7250	2300	0	0	[+]
EUR	6.51 6.73	5.8850 7.1850	17:02 17:01 17:01 17:01	500 13463 240 297	6,7200 6,7200 6,7200 6,7200	1 3 1 1	555 2902 269 200	6.7100 6.7000 6.6850 6.6800	6.7300 6.7400 6.7450 6.7500	192 1316 603 1210	1 10 3 7
EUROHOLD	3,2000	10:54	2	3.20	0.00 %	198	3.2000	3.2200	14	0	0	[+]
EHG	3.20 3.20	2.8800 3.5200	10:54 10:54 10:20 16:15	99 34 82 1	3,2000 3,2000 3,2000 3,2000	2 1 1 1	1004 1861 845 2	3.0400 3.0200 3.0000 2.9600	3.2400 3.2600 3.3000 3.4200	240 790 100 24	2 2 1 1
EUROTEL	32,4000	16:42	61	32.10	0.00 %	908	32.4000	32.5000	210	0	0	[+]
ETL	30.80 32.50	28.9000 35.3000	16:24 16:14 16:13 16:12	27 101 264 2	32,4000 32,4000 32,3000 32,2000	1 2 1 2	236 37 37 85	32.3000 32.1000 31.2000 31.1000	32.6000 32.7000 32.8000 32.9000	923 43 253 482	3 1 4 4
FABRITY	25,5000	15:40	15	25.40	0.00 %	800	25.1000	25.5000	753	0	0	[+]
FAB	25.00 25.50	22.9000 27.9000	15:11 13:50 13:44 13:30	10 500 437 4	25,5000 25,5000 25,5000 25,5000	1 1 3 1	389 51 174 51	25.0000 24.8000 24.7000 24.6000	25.6000 25.9000 26.0000 26.2000	9 100 525 12	1 1 3 1
FASING	14,4000	16:48	30	14.40	0.00 %	544	13.8000	14.4000	913	0	0	[+]
FSG	14.10 14.40	13.0000 15.8000	16:00 16:00 15:24 09:19	4 146 100 40	14,4000 14,3000 14,1000 14,4000	1 3 1 1	75 140 150 60	13.6000 13.1000 12.8000 12.7000	14.5000 14.7000 14.8000 14.9000	3161 200 1382 1259	6 1 3 4
FEERUM	13,2500	17:00	2	13.60	0.00 %	400	13.0000	13.2500	29	0	0	[+]
FEE	13.25 13.60	12.2500 14.9500	12:44 12:44 11:09 09:38	20 49 1 7	13,2500 13,2500 13,2500 13,4000	1 2 1 1	60 398 99 120	12.5000 12.3000 12.2000 12.1000	13.5500 13.6000 13.7000 13.8000	258 771 85 318	1 2 1 1
FERRO	29,9000	17:00	11	30.70	0.00 %	866	29.9000	30.1000	176	0	0	[+]
FRO	29.90 30.80	27.7000 33.7000	16:47 16:41 16:41 16:36	2 2 2 1	30,1000 30,1000 30,0000 29,9000	10 7 5 7	119 478 229 692	29.8000 29.7000 29.6000 29.5000	30.3000 30.4000 30.5000 30.6000	150 152 280 50	3 3 5 1
FON	1,9600	15:06	289	1.96	0.00 %	1410	1.9700	2.0400	809	0	0	[+]
FON	1.96 2.08	1.7650 2.1500	15:06 15:06 15:06 10:21	900 104 800 451	1,9600 1,9600 1,9700 1,9600	3 1 1 1	1731 2000 662 510	1.9600 1.9500 1.9400 1.8300	2.0500 2.0700 2.0800 2.0900	655 770 2440 3	1 1 4 1
FORTE	25,0000	16:45	223	25.30	0.00 %	415	25.0000	25.2000	401	0	0	[+]
FTE	24.80 25.60	22.8000 27.8000	16:38 16:38 16:35 16:35	50 100 10 25	25,0000 25,0000 25,1000 25,1000	3 7 4 2	650 1935 472 680	24.9000 24.8000 24.7000 24.6000	25.3000 25.5000 25.6000 25.7000	406 348 43 449	1 1 2 1
GAMEOPS	10,9600	17:00	1	11.10	0.00 %	459	10.9600	11.3600	1	0	0	[+]
GOP	10.80 11.32	9.9900 12.2000	16:49 16:43 16:43 16:43	1 605 200 185	11,1000 11,3200 11,3000 11,2600	2 2 1 2	376 132 936 181	10.9400 10.9200 10.9000 10.8400	11.3800 11.4000 11.4400 11.4600	73 33 134 603	1 1 2 2
GAMFACTOR	6,8600	17:00	4	6.82	0.00 %	460	6.6800	6.8600	346	0	0	[+]
GIF	6.68 6.98	6.1400 7.5000	17:00 16:32 15:23 15:23	50 70 78 300	6,8600 6,7200 6,6800 6,7000	1 1 2 1	2 100 247 170	6.6400 6.6000 6.5000 6.4400	6.9000 6.9600 6.9800 7.0000	500 400 1016 1071	1 1 2 2
GENOMTEC	3,8050	17:01	293	4.03	0.00 %	1465	3.8000	3.8600	554	0	0	[+]
GMT	3.79 4.03	3.6300 4.4300	17:01 17:01 17:00 17:00	588 276 1724 265	3,8050 3,8050 3,8050 3,8050	1 2 1 1	3 905 2100 500	3.7950 3.7800 3.7700 3.7500	3.9200 3.9350 3.9600 3.9700	460 25 580 25	1 1 1 1
GETIN	0,5860	17:00	2237	0.57	0.00 %	2470	0.5850	0.5860	788	0	0	[+]
GTN	0.56 0.59	0.5170 0.6310	17:00 16:48 16:48 16:42	77 2330 200 3680	0,5860 0,5850 0,5850 0,5710	1 4 3 1	200 5555 86690 200	0.5720 0.5710 0.5700 0.5660	0.5870 0.5880 0.5890 0.5900	16547 100 200 24000	1 1 1 7
GPW	67,9000	17:00	40	67.30	0.00 %	2	67.8500	67.9000	201	0	0	[+]
GPW	67.10 68.10	60.6000 74.0000	17:00 17:00 17:00 17:00	241 62 185 15	67,9000 67,9000 67,9000 67,9000	2 2 2 3	2 2 2 3	67.7500 67.6500 67.5500 67.4500	68.0000 68.1000 68.1500 68.2000	411 222 283 1284	5 5 2 4
GREENX	2,4600	17:02	1000	2.48	0.00 %	15	2.4580	2.4600	4862	0	0	[+]
GRX	2.41 2.55	2.2340 2.7300	17:02 17:01 17:01 17:01	3212 1000 2026 300	2,4600 2,4600 2,4600 2,4600	1 3 1 1	4789 11600 610 10000	2.4520 2.4500 2.4480 2.4440	2.4700 2.4760 2.4780 2.4800	3490 600 19168 3200	2 1 3 2
GRENEVIA	3,3350	17:00	53	3.32	0.00 %	599	3.3150	3.3350	1663	0	0	[+]
GEA	3.24 3.35	2.9850 3.6450	17:00 17:00 16:43 16:41	300 300 141 92	3,3350 3,3350 3,3100 3,3200	1 1 1 4	1359 1500 773 58196	3.3100 3.3000 3.2900 3.2800	3.3400 3.3500 3.3600 3.3650	4803 4886 9060 400	3 9 3 1
GRODNO	12,4500	17:00	20	12.05	0.00 %	13	12.3000	12.4500	330	0	0	[+]
GRN	12.05 12.60	10.8500 13.2500	16:49 16:44 16:44 16:43	100 37 3 1	12,4500 12,3000 12,3500 12,4500	2 5 5 5	700 1595 911 582	12.2500 12.2000 12.1500 12.1000	12.5000 12.6000 12.6500 12.7000	8046 8882 2480 1850	6 8 4 6
GRUPAAZOTY	19,2700	17:02	2696	19.50	0.00 %	351	19.2600	19.3900	220	0	0	[+]
ATT	19.23 19.65	17.5500 21.4400	17:01 17:01 17:00 17:00	100 1961 1 38	19,2700 19,2700 19,2700 19,2700	6 3 3 2	6459 640 100 700	19.2500 19.2400 19.2300 19.2200	19.4000 19.4100 19.4200 19.4300	329 1 431 10000	2 1 1 2
GTC	3,1400	17:00	37	3.15	0.00 %	1000	3.0800	3.1400	1602	0	0	[+]
GTC	3.08 3.15	2.8400 3.4600	17:00 17:00 17:00 17:00	11 3 8 1	3,1400 3,1400 3,1400 3,1400	3 3 2 2	1008 1008 8 8	3.0700 3.0500 3.0400 3.0300	3.1500 3.1600 3.1800 3.1900	610 3 1085 20	4 1 2 1
HANDLOWY	112,6000	17:00	20	112.60	0.00 %	4	112.0000	112.6000	935	0	0	[+]
BHW	111.40 113.00	101.4000 123.8000	17:00 17:00 17:00 17:00	109 37 6 113	112,6000 112,6000 112,6000 112,6000	1 5 3 8	6 233 144 189	111.8000 111.6000 111.4000 111.2000	112.8000 113.0000 113.2000 113.4000	688 1831 709 465	9 14 6 6
HARPER	5,6200	15:47	1	5.72	0.00 %	630	5.6000	5.6200	210	0	0	[+]
HRP	5.62 5.72	5.1600 6.2800	12:08 12:06 10:40 10:29	200 200 140 1200	5,6200 5,6200 5,6200 5,6200	1 3 1 2	33 800 400 1200	5.5800 5.5600 5.5200 5.5000	5.6600 5.7000 5.7200 5.7400	8751 350 2539 345	3 1 2 1
HELIO	39,0000	15:05	1	39.00	0.00 %	648	38.0000	39.0000	418	0	0	[+]
HEL	38.00 39.00	35.1000 42.9000	15:02 14:54 13:49 13:21	5 4 1 100	39,0000 39,0000 39,0000 39,0000	1 1 1 2	50 180 627 80	37.0000 36.9000 36.3000 36.0000	39.2000 39.4000 39.7000 39.8000	32 311 1100 1757	2 2 1 3
HERCULES	1,4000	17:00	50	1.43	0.00 %	914	1.3850	1.4000	650	0	0	[+]
HRS	1.38 1.44	1.2850 1.5650	14:41 12:57 10:51 10:51	86 34 857 500	1,3750 1,4200 1,4400 1,4350	1 2 1 1	1585 1152 455 1500	1.3800 1.3700 1.3650 1.3600	1.4200 1.4400 1.4500 1.4600	966 693 11597 600	1 1 4 1
HUUUGE	24,1500	17:02	1000	24.00	0.00 %	17	24.1500	24.2500	1210	0	0	[+]
HUG	23.50 24.30	21.6000 26.4000	17:00 17:00 17:00 17:00	93 5 37 95	24,1500 24,1500 24,1500 24,1500	2 1 5 2	1100 170 277 685	23.9000 23.7000 23.6000 23.5500	24.3000 24.3500 24.4000 24.4500	1485 505 30 1806	3 2 1 1
HYDROTOR	17,1500	16:41	18	16.95	0.00 %	12	17.1500	17.5500	428	0	0	[+]
HDR	16.90 17.50	15.3000 18.6000	16:39 16:04 16:04 15:12	50 48 2 298	16,9500 16,9500 17,5000 17,5000	2 1 3 1	12 183 162 5	16.9500 16.7000 16.4000 16.3500	17.6000 17.7500 17.9000 18.0000	417 3 44 282	2 1 1 4
IBSM	74,6000	09:14	1	78.00	0.00 %	11	72.0000	74.0000	12	0	0	[+]
IBS	71.80 78.00	70.2000 85.8000	09:13 09:13 09:13 09:13	5 11 1 1	71,8000 71,8000 71,8000 71,8000	2 1 1 1	21 140 10 5	71.8000 71.6000 67.4000 66.4000	74.8000 75.0000 77.0000 78.0000	18 100 1 14	1 1 1 1
IDMSAPL	0,5000	10:16	1	0.50	0.00 %	15100	0.5000	0.5450	2500	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	10:02 10:37 09:00 09:00	15000 34 5 521	0,5000 0,4980 0,4960 0,4960	1 1 0 0	2082 2854 0 0	0.4980 0.4500 0.0000 0.0000	0.5500 0.9800 1.0000 1.1000	14000 2500 2222 1964	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	1	PKC	PKC	1914	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	4.5800 4.6000 5.0000 5.3000	112 1200 376 15377	1 1 2 9
IFIRMA	34,4500	17:00	1	34.50	0.00 %	49	34.0500	34.4500	69	0	0	[+]
IFI	34.00 34.50	31.0500 37.9500	16:37 16:37 16:17 16:14	55 3 2 5	34,4500 34,4000 34,4000 34,1500	1 1 1 1	52 20 28 25	33.9000 33.8500 33.7000 33.6500	34.5000 34.6500 34.8000 34.8500	355 10 2 35	3 1 1 1
IFSA	0,4400	11:57	3978	0.00	0.00 %	55020	PKC	PKC	2914	0	0	[+]
IFR	0.00 0.00	0.3960 0.4840	11:53 11:43 11:43 11:43	3644 7489 1551 1960	0,4400 0,4400 0,4400 0,4400	1 1 1 1	1888 10000 1600 251	0.4500 0.4420 0.4400 0.4200	0.4300 0.4400 0.4480 0.4500	5570 1723 2000 3166	1 2 1 1
IMCOMPANY	27,0000	16:42	2	26.60	0.00 %	103	27.0000	27.4000	50	0	0	[+]
IMC	26.60 27.70	24.0000 29.2000	16:26 15:52 15:11 14:55	4 200 10 179	26,9000 26,9000 27,6000 27,0000	1 2 2 1	106 61 203 2197	26.9000 26.7000 26.6000 26.5000	27.5000 27.6000 27.8000 28.6000	106 208 150 150	3 2 2 1
IMMOBILE	4,2800	16:04	1500	4.30	0.00 %	76	4.2800	4.2900	450	0	0	[+]
GKI	4.27 4.33	3.8700 4.7300	15:12 15:10 15:10 15:10	100 219 100 81	4,3000 4,3000 4,3000 4,3000	1 1 1 1	900 400 130 30	4.2400 4.2300 4.2000 4.1700	4.3000 4.3300 4.3500 4.3600	1901 1900 350 518	2 1 1 1
IMPERA	1,3000	14:48	893	1.32	0.00 %	29440	1.3000	1.3500	64	0	0	[+]
IMP	1.30 1.32	1.1900 1.4500	14:48 14:48 09:00 15:38	500 207 2 773	1,3200 1,3200 1,3200 1,3200	1 2 1 1	1973 2978 4152 500	1.2900 1.2800 1.2500 1.2300	1.4000 1.4300 1.4600 1.4800	12767 5000 3350 10444	3 1 1 2
IMS	2,7900	16:41	100	2.80	0.00 %	237	2.7900	2.8000	745	0	0	[+]
IMS	2.71 2.80	2.5200 3.0800	16:36 15:35 15:27 15:27	5 109 100 100	2,7800 2,7800 2,7800 2,7800	2 2 3 1	2294 110 6506 434	2.7800 2.7500 2.7400 2.7300	2.8200 2.8300 2.8400 2.8600	135 1550 108 460	2 1 2 2
INC SA	1,7100	17:00	855	1.65	0.00 %	1145	1.7100	1.7600	5000	0	0	[+]
INC	1.65 1.80	1.4850 1.8150	17:00 16:22 16:00 16:00	10 15 680 30	1,7100 1,7050 1,7550 1,7450	1 3 2 1	2315 3665 1000 996	1.7050 1.7000 1.6750 1.6600	1.7700 1.8000 1.8050 1.8100	270 2489 3000 3000	1 2 2 1
INGBSK	360,0000	17:02	83	359.00	0.00 %	21	357.0000	360.0000	417	0	0	[+]
ING	356.00 361.00	323.5000 394.5000	17:02 17:02 17:02 17:02	2 2 268 27	360,0000 360,0000 360,0000 360,0000	1 3 6 1	25 623 317 174	356.0000 355.5000 355.0000 354.5000	360.5000 361.0000 361.5000 362.0000	2 301 869 411	1 6 4 5
INPRO	8,7000	15:07	50	8.65	0.00 %	200	8.5500	8.7000	917	0	0	[+]
INP	8.50 8.80	7.8000 9.5000	14:38 14:36 13:50 11:59	485 15 1000 18	8,7000 8,7000 8,5000 8,8000	1 1 1 3	337 200 90 550	8.5000 8.4500 8.4000 8.3500	8.7500 8.8000 8.8500 8.9000	4000 3022 1990 5310	1 2 1 3
INSTALKRK	39,7000	17:00	25	39.80	0.00 %	42	39.3000	39.7000	5	0	0	[+]
INK	39.00 39.90	35.9000 43.7000	15:54 15:47 15:05 14:30	10 28 100 200	39,7000 39,3000 39,9000 39,9000	1 1 1 2	410 320 280 75	39.2000 39.1000 39.0000 38.5000	39.9000 40.0000 40.2000 40.3000	270 1422 714 20	2 5 2 1
INTERBUD	2,0900	17:00	40	2.10	0.00 %	251	2.0100	2.0900	848	0	0	[+]
ITB	1.96 2.10	1.8900 2.3100	17:00 17:00 13:02 13:02	10 400 100 400	2,0900 2,0900 1,9800 1,9850	1 2 1 2	700 3206 6 2003	2.0000 1.9800 1.9750 1.9700	2.1000 2.1200 2.1500 2.1900	8397 2000 4716 3500	6 1 3 1
INTERCARS	619,0000	17:00	25	629.00	0.00 %	2	618.0000	619.0000	25	0	0	[+]
CAR	619.00 629.00	567.0000 691.0000	17:00 17:00 17:00 17:00	5 9 12 7	619,0000 619,0000 619,0000 619,0000	4 2 1 1	95 11 50 5	615.0000 610.0000 609.0000 606.0000	620.0000 626.0000 627.0000 628.0000	242 40 74 10	1 1 5 1
INTERSPPL	0,4620	16:16	800	0.47	0.00 %	22893	0.4450	0.4620	1929	0	0	[+]
IPO	0.44 0.47	0.4200 0.5120	14:02 10:54 10:54 10:54	216 160 70 70	0,4620 0,4650 0,4640 0,4640	2 2 2 2	144 11110 230 2500	0.4420 0.4410 0.4400 0.4390	0.4650 0.4680 0.4690 0.4700	36040 18867 1910 7764	2 3 1 2
INTROL	8,8400	17:00	118	9.06	0.00 %	112	8.8400	8.9200	1145	0	0	[+]
INL	8.82 9.08	8.1600 9.9600	17:00 17:00 17:00 17:00	167 10 25 80	8,8400 8,8400 8,8400 8,8400	4 7 1 2	1474 46282 1000 220	8.8200 8.8000 8.7400 8.7200	8.9400 8.9600 8.9800 9.0000	2 280 193 885	2 2 2 3
IPOPEMA	4,3000	17:00	2665	4.30	0.00 %	280	4.3000	4.3400	400	0	0	[+]
IPE	4.22 4.30	3.8700 4.7300	17:00 15:19 15:15 14:57	55 550 550 235	4,3000 4,2300 4,2300 4,2900	1 1 1 1	1 585 550 2000	4.2900 4.2500 4.2300 4.2200	4.3700 4.4000 4.4200 4.4300	1677 1000 1500 1	1 1 1 1
IZOLACJA	4,0000	17:00	2	3.90	0.00 %	100	3.9500	4.0000	2654	0	0	[+]
IZO	3.85 4.00	3.5100 4.2900	16:29 16:29 16:29 16:29	100 9 73 3	3,9100 4,0000 4,0000 3,9900	1 1 1 1	70 400 535 2311	3.8200 3.8100 3.7900 3.7700	4.1000 4.1100 4.1500 4.2000	4387 132 400 400	1 1 1 1
IZOSTAL	3,3500	17:04	720	3.35	0.00 %	150	3.3400	3.3500	98750	0	0	[+]
IZS	3.32 3.42	3.0200 3.6800	17:00 17:00 16:48 16:48	500 30 700 150	3,3500 3,3500 3,3500 3,3500	2 2 4 3	996 867 3250 4009	3.3300 3.3200 3.3100 3.3000	3.4100 3.4200 3.4300 3.4400	600 1158 1204 1321	1 2 3 3
JRHOLDING	4,8500	17:00	1050	4.70	0.00 %	631	4.7900	4.8500	934	0	0	[+]
JRH	4.70 4.89	4.2300 5.1600	16:12 16:03 16:03 15:56	3 109 391 463	4,8600 4,7900 4,8000 4,8600	1 2 2 2	222 20 1300 570	4.7800 4.7600 4.7500 4.7400	4.8600 4.8900 4.9000 4.9200	19997 2000 10000 10010	2 1 1 2
JSW	25,5000	17:02	281	25.41	0.00 %	220	25.4000	25.5000	6499	0	0	[+]
JSW	25.20 25.89	22.8700 27.9500	17:01 17:00 17:00 17:00	613 403 100 100	25,5000 25,5000 25,5000 25,5000	1 1 3 2	50 7 1664 165	25.3500 25.3300 25.3200 25.3100	25.5100 25.5300 25.5400 25.5500	1109 1000 360 10800	3 1 3 4
JWWINVEST	3,1000	16:08	10	3.11	0.00 %	1	3.0800	3.1000	6126	0	0	[+]
JWW	3.10 3.13	2.8000 3.4200	11:24 11:24 10:02 10:02	471 2 38 2	3,1300 3,1200 3,1100 3,1100	3 1 1 4	102 100 120 762	3.0600 3.0500 3.0400 3.0300	3.1800 3.1900 3.2000 3.2100	497 235 500 320	3 2 2 1
KCI	0,9060	16:49	37	0.89	0.00 %	523	0.9000	0.9060	1945	0	0	[+]
KCI	0.89 0.91	0.8040 0.9800	16:48 16:27 16:21 16:21	1744 23 3000 24	0,9000 0,9040 0,9000 0,9020	1 1 1 1	2572 5378 1630 5000	0.8920 0.8900 0.8880 0.8860	0.9100 0.9140 0.9160 0.9180	9497 171 394 5000	4 1 1 1
KERNEL	21,4000	17:01	180	21.40	0.00 %	140	21.2500	21.4000	2022	0	0	[+]
KER	21.15 21.50	19.2600 23.5000	17:00 16:42 16:39 16:39	1 610 200 328	21,4000 21,3500 21,3500 21,3500	2 4 5 1	644 194 2355 82	21.2000 21.1500 21.1000 21.0500	21.4500 21.5000 21.5500 21.6000	515 55 207 40	2 1 3 1
KETY	989,0000	17:00	97	983.00	0.00 %	20	988.0000	989.0000	190	0	0	[+]
KTY	966.50 989.00	885.0000 1081.0000	17:00 17:00 17:00 17:00	14 1 125 2	989,0000 989,0000 989,0000 989,0000	1 1 1 1	14 13 8 27	987.5000 987.0000 986.0000 985.5000	989.5000 990.0000 990.5000 991.0000	373 227 60 76	4 22 1 4
KGHM	303,0000	17:04	8	303.00	0.00 %	40	301.4000	303.0000	151	0	0	[+]
KGH	296.40 306.70	272.7000 333.3000	17:04 17:04 17:04 17:04	7 7 8 1	303,0000 303,0000 303,0000 303,0000	1 4 1 1	33 242 757 910	301.3000 301.0000 300.7000 300.6000	303.1000 303.2000 303.3000 303.4000	1271 742 8171 948	2 3 2 3
KGL	10,6000	12:17	13	10.40	0.00 %	25	10.5000	10.6000	966	0	0	[+]
KGL	10.30 10.60	9.4000 11.4000	11:04 10:36 10:00 10:00	155 142 5 15	10,3000 10,4000 10,4000 10,4000	1 4 1 2	230 82 18 600	10.4000 10.3000 10.2000 10.0000	10.7000 10.8000 11.0000 12.5000	7 1085 180 80	1 2 1 1
KINOPOL	22,3000	17:00	4	22.60	0.00 %	14	22.3000	22.6000	1211	0	0	[+]
KPL	22.20 22.60	20.4000 24.8000	17:00 16:37 16:37 16:37	2 500 1 69	22,3000 22,5000 22,5000 22,5000	1 1 5 1	158 500 669 100	22.2000 22.1000 22.0000 21.8000	22.7000 22.8000 22.9000 23.0000	1688 520 546 4485	4 3 3 7
KOGENERA	73,6000	17:03	3	73.60	0.00 %	53	73.6000	74.1000	143	0	0	[+]
KGN	73.50 76.50	66.3000 80.9000	17:03 17:00 16:48 16:48	19 6 1926 74	73,6000 73,6000 74,2000 73,6000	2 1 2 4	25 20 110 141	73.5000 73.4000 73.1000 73.0000	74.2000 74.4000 74.9000 75.0000	261 99 30 617	1 2 1 2
KOMPAP	23,0000	09:00	33	23.00	0.00 %	50	22.8000	23.0000	966	0	0	[+]
KMP	23.00 23.00	20.8000 25.2000	15:31 16:46 16:06 09:47	150 6 1 56	23,0000 23,0000 23,0000 23,0000	1 1 1 1	55 57 380 1	22.6000 22.4000 22.0000 20.6000	24.0000 25.0000 25.2000 25.4000	1340 379 399 51	2 2 1 1
KOMPUTRON	7,3400	17:00	2	7.08	0.00 %	2	7.2600	7.3400	464	0	0	[+]
KOM	7.08 7.48	6.3800 7.7800	17:00 17:00 16:47 16:45	8 290 60 220	7,3400 7,3400 7,2800 7,2800	1 2 4 1	2 502 26 20	7.2400 7.2200 7.2000 7.1800	7.3800 7.4000 7.4200 7.4600	4 4 2 1001	2 2 1 2
KPPD	24,0000	14:07	20	22.60	0.00 %	500	24.0000	26.4000	25	0	0	[+]
KPD	22.60 27.00	22.4000 27.2000	14:07 13:46 13:25 13:24	117 200 47 62	25,0000 25,0000 25,0000 25,0000	1 1 1 1	55 62 22 28	22.6000 22.0000 21.8000 21.6000	26.8000 27.0000 27.2000 27.4000	60 100 80 10	1 1 1 1
KRAKCHEM	0,5080	14:22	292	0.51	0.00 %	801	0.4850	0.5040	120	0	0	[+]
KCH	0.48 0.51	0.4580 0.5580	14:06 13:03 13:03 12:52	600 2000 2000 5710	0,5000 0,4800 0,4810 0,4800	5 1 2 1	23990 958 4900 4000	0.4800 0.4740 0.4730 0.4700	0.5080 0.5100 0.5200 0.5220	1853 8214 10476 17	2 2 2 1
KRKA	908,0000	16:22	10	888.00	0.00 %	1	900.0000	910.0000	3	0	0	[+]
KRK	884.00 910.00	800.0000 976.0000	15:25 15:24 15:19 14:49	2 2 2 11	908,0000 906,0000 902,0000 902,0000	1 4 1 4	5 6 2 29	890.0000 884.0000 880.0000 876.0000	914.0000 950.0000 966.0000 988.0000	2 99 50 11	1 2 1 1
KRUK	487,3000	17:03	65	503.20	0.00 %	364	487.3000	487.5000	4	0	0	[+]
KRU	483.50 503.20	452.9000 553.4000	17:01 17:01 17:01 17:00	48 2 10 162	487,3000 487,3000 487,3000 487,3000	2 2 2 3	20 163 28 62	487.2000 487.1000 487.0000 486.9000	487.7000 488.0000 488.4000 488.6000	5 293 10 36	1 3 2 2
KRVITAMIN	11,0000	17:00	1	10.40	0.00 %	1	10.4500	11.0000	1299	0	0	[+]
KVT	10.40 11.00	9.3600 11.4000	17:00 17:00 17:00 17:00	2 2 99 16	11,0000 11,0000 11,0000 11,0000	3 3 2 2	971 1846 146 18002	10.4000 10.3500 10.2500 10.2000	11.0500 11.1500 11.2000 11.2500	93 2 100 2	2 1 1 1
KSGAGRO	3,6800	16:27	5	3.71	0.00 %	185	3.6400	3.6800	1878	0	0	[+]
KSG	3.62 3.71	3.3400 4.0800	16:27 16:27 16:27 16:27	1400 2011 918 71	3,6200 3,6200 3,6300 3,6600	1 4 1 1	97 1365 500 230	3.6200 3.6100 3.6000 3.5800	3.6900 3.7100 3.7300 3.7400	1 500 635 100	1 1 1 1
LARQ	2,1000	12:19	2	2.10	0.00 %	1000	1.9600	2.0800	500	0	0	[+]
LRQ	1.99 2.10	1.8900 2.3100	12:18 12:18 12:17 09:00	113 3887 1000 2	1,9900 1,9900 2,0000 2,1000	1 2 1 1	50 17586 388 350	1.9450 1.9000 1.8000 1.7500	2.0900 2.1000 2.1300 2.1600	500 6257 1000 188	1 2 1 1
LENA	2,5700	17:00	556	2.59	0.00 %	4755	2.5500	2.5700	7455	0	0	[+]
LEN	2.55 2.59	2.3400 2.8400	17:00 16:42 16:12 16:10	744 350 40 400	2,5700 2,5700 2,5700 2,5700	12 2 1 5	9878 1390 150 4020	2.5400 2.5300 2.5200 2.5100	2.5800 2.5900 2.6000 2.6100	7080 647 3900 1500	3 1 1 1
LENTEX	6,8800	09:33	14	6.80	0.00 %	54	6.8000	6.8800	10383	0	0	[+]
LTX	6.78 6.88	6.1200 7.4800	09:22 09:21 09:14 09:13	2 2 200 73	6,8600 6,8600 6,8600 6,7800	2 1 1 2	267 2 100 391	6.7800 6.7600 6.7400 6.7200	6.9400 6.9600 6.9800 7.0000	2230 500 550 929	2 1 1 2
LESS	0,2390	17:00	2	0.23	0.00 %	21842	0.2350	0.2390	5598	0	0	[+]
LES	0.23 0.24	0.2050 0.2490	16:14 15:20 14:47 14:21	1000 358 800 2500	0,2350 0,2350 0,2350 0,2360	2 2 1 2	21810 22104 100 300	0.2310 0.2300 0.2290 0.2280	0.2400 0.2410 0.2420 0.2430	6700 200 5000 200	3 1 1 1
LIBET	1,5650	14:43	596	1.55	0.00 %	807	1.5100	1.5650	1439	0	0	[+]
LBT	1.55 1.57	1.3950 1.7050	13:01 12:36 12:02 12:02	2015 1000 2294 890	1,5650 1,5650 1,5700 1,5700	1 1 2 1	60 3300 9007 10000	1.4950 1.4900 1.4700 1.4400	1.5700 1.5800 1.5950 1.6000	8500 62712 1286 10424	1 2 1 5
LOKUM	22,8000	15:11	2	22.60	0.00 %	116	22.1000	22.8000	369	0	0	[+]
LKD	22.10 22.80	20.4000 24.8000	14:20 09:05 09:03 09:00	33 1 1 10	22,1000 22,7000 22,6000 22,6000	4 2 2 2	265 232 484 76	22.0000 21.8000 21.6000 21.5000	22.9000 23.0000 23.6000 23.8000	171 1121 290 27	3 3 3 1
LPP	20 480,0000	17:03	4	21,150.00	0.00 %	8	20470.0000	20500.0000	3	0	0	[+]
LPP	20,330.00 21,170.00	19035.0000 23260.0000	17:00 17:00 17:00 17:00	1 8 7 1	20 480,0000 20 480,0000 20 480,0000 20 480,0000	3 2 3 2	10 3 29 16	20460.0000 20450.0000 20440.0000 20430.0000	20570.0000 20580.0000 20590.0000 20600.0000	64 11 21 46	1 2 2 6
LSISOFT	33,4000	16:48	39	32.40	0.00 %	120	32.6000	33.4000	674	0	0	[+]
LSI	32.40 33.40	29.2000 35.6000	14:41 14:19 14:19 13:03	30 57 3 1	33,4000 33,4000 33,4000 33,2000	3 1 1 1	571 300 250 10	32.4000 32.2000 32.0000 31.8000	33.6000 34.0000 34.2000 34.8000	250 150 238 10	1 1 1 1
LUBAWA	8,2550	17:02	500	8.50	0.00 %	3071	8.2550	8.2600	73	0	0	[+]
LBW	8.13 8.64	7.6500 9.3500	17:02 17:02 17:01 17:01	2000 3000 200 317	8,2550 8,2550 8,2550 8,2550	2 1 1 1	844 244 244 244	8.2450 8.2350 8.2250 8.2150	8.2700 8.2900 8.3000 8.3400	150 600 4374 3000	1 1 2 1
MABION	8,1000	17:00	38	8.10	0.00 %	228	8.0900	8.1000	42	0	0	[+]
MAB	8.00 8.22	7.2900 8.9100	17:00 17:00 17:00 16:49	2362 150 38 550	8,1000 8,1000 8,1000 8,1000	3 2 1 2	488 202 2 5	8.0800 8.0600 8.0500 8.0400	8.1500 8.1600 8.1700 8.1800	1185 1280 518 1026	4 4 2 2
MAKARONPL	24,4500	16:35	4	24.50	0.00 %	4	24.3500	24.4500	103	0	0	[+]
MAK	24.30 24.55	22.0500 26.9500	16:35 16:32 16:28 16:22	98 1 6 3	24,4000 24,4000 24,3500 24,4000	2 2 6 1	123 120 220 825	24.3000 24.2500 24.2000 24.1500	24.5000 24.5500 24.6000 24.6500	6109 663 694 500	2 2 5 1
MANGATA	66,0000	16:44	47	63.60	0.00 %	10	64.4000	66.0000	68	0	0	[+]
MGT	62.80 66.60	57.4000 69.8000	16:44 16:44 16:44 16:44	33 17 6 32	66,0000 66,0000 65,8000 65,8000	1 3 2 1	90 91 435 40	64.2000 64.0000 63.8000 63.2000	66.2000 66.4000 66.6000 66.8000	24 313 62 20	1 4 2 1
MARVIPOL	9,3000	17:02	440	9.24	0.00 %	903	9.2000	9.3000	5205	0	0	[+]
MVP	9.20 9.30	8.3200 10.1500	16:48 16:44 16:32 16:15	91 10 20 125	9,3000 9,2000 9,2000 9,2000	1 1 2 3	5 155 120 562	9.1800 9.1600 9.1200 9.1000	9.3200 9.3400 9.3600 9.3800	326 150 325 450	2 1 2 3
MAXCOM	5,1200	17:00	2	4.90	0.00 %	15	5.1000	5.1200	3	0	0	[+]
MXC	4.90 5.26	4.4100 5.3800	16:41 16:32 16:24 16:24	5 5 27 2	5,1000 5,1000 5,1600 5,1600	1 1 1 1	5 5 5 5	5.0600 5.0000 4.9500 4.9000	5.1400 5.1600 5.1800 5.2000	5 49 9 262	1 4 3 3
MBANK	1 059,0000	17:03	48	1,060.50	0.00 %	112	1059.0000	1059.5000	22	0	0	[+]
MBK	1,036.50 1,064.00	954.6000 1166.5000	17:00 17:00 17:00 17:00	7 6 41 228	1 059,0000 1 059,0000 1 059,0000 1 059,0000	1 1 1 1	43 9 312 46	1058.5000 1057.0000 1053.5000 1053.0000	1060.5000 1061.0000 1061.5000 1062.0000	53 195 72 48	2 2 2 3
MBWS	11,8000	09:01	2	11.80	0.00 %	1000	7.0000	11.8000	90	0	0	[+]
MBW	11.80 11.80	10.6500 12.9500	09:00 09:02 15:48 09:03	2 2 399 2	11,8000 11,8000 11,4500 11,7500	1 1 1 0	1000 1500 20000 0	6.0000 5.0000 0.0100 0.0000	12.5000 16.0000 18.8000 19.4000	16 220 160 150	1 1 1 1
MCI	28,7000	17:03	60	28.40	0.00 %	241	28.4000	28.7000	626	0	0	[+]
MCI	28.10 28.80	25.6000 31.2000	16:43 16:38 16:35 16:35	2 3 138 5	28,7000 28,4000 28,6000 28,6000	2 2 3 6	700 342 301 1219	28.3000 28.2000 28.1000 28.0000	28.8000 28.9000 29.0000 29.1000	124 550 502 200	2 2 2 1
MDIENERGIA	0,8620	16:35	20	0.87	0.00 %	48	0.8620	0.8780	60	0	0	[+]
MDI	0.83 0.89	0.7880 0.9600	16:27 16:18 16:18 16:18	20 34 34 33	0,8500 0,8860 0,8820 0,8800	1 2 1 2	34 575 34 2034	0.8520 0.8500 0.8460 0.8400	0.8800 0.8920 0.8980 0.9000	20 12 53 1122	1 1 1 4
MEDICALG	36,1500	17:00	51	37.00	0.00 %	175	36.0000	36.1500	1204	0	0	[+]
MDG	35.75 37.15	33.3000 40.7000	17:00 17:00 17:00 16:49	52 97 59 15	36,1500 36,1500 36,1500 36,1000	5 4 7 17	367 810 404 5289	35.9500 35.9000 35.8500 35.8000	36.2000 36.4000 36.4500 36.5000	60 1042 1083 7362	1 4 4 5
MEDINICE	16,8000	17:01	100	16.90	0.00 %	134	16.5000	16.8000	989	0	0	[+]
ICE	16.28 17.36	15.2200 18.5800	17:00 17:00 17:00 17:00	30 24 206 66	16,8000 16,8000 16,8000 16,8000	1 2 2 4	75 379 900 689	16.4400 16.4200 16.4000 16.3200	16.8400 16.8600 16.9800 17.0000	300 200 100 2608	1 1 1 2
MENNICA	48,8000	17:00	13	47.30	0.00 %	60	48.5000	48.8000	112	0	0	[+]
MNC	47.30 48.80	42.6000 52.0000	17:00 16:44 16:42 16:38	10 2 10 1	48,8000 48,8000 48,8000 48,5000	2 2 2 1	756 234 25 110	47.5000 47.4000 47.3000 47.2000	49.0000 49.1000 49.6000 49.7000	963 28 37 1097	4 1 1 2
MERCATOR	41,4500	17:00	1	41.00	0.00 %	1	41.2500	41.4500	199	0	0	[+]
MRC	41.00 41.50	36.9000 45.1000	17:00 17:00 17:00 16:48	46 1 100 1	41,4500 41,4500 41,4500 41,5000	3 1 2 2	55 1 142 150	41.2000 41.1500 41.1000 41.0500	41.5000 41.6000 41.6500 41.7000	383 271 83 50	2 3 2 1
MERCOR	21,4000	16:43	201	21.50	0.00 %	200	21.3000	21.4000	852	0	0	[+]
MCR	21.20 21.50	19.3500 23.6000	16:43 16:27 16:12 16:12	34 6 380 320	21,4000 21,4000 21,3000 21,3000	10 4 8 4	697 527 5953 1103	21.2000 21.1000 21.0000 20.9000	21.5000 21.6000 21.7000 21.8000	4781 4543 93 892	22 4 1 2
MEXPOLSKA	4,0500	17:00	2	4.06	0.00 %	680	3.9500	4.0500	3000	0	0	[+]
MEX	3.91 4.08	3.6600 4.4600	16:40 16:40 16:40 16:37	150 849 1 849	4,0500 4,0500 4,0500 4,0500	1 1 1 1	900 1000 1000 26	3.9300 3.9200 3.9000 3.8800	4.0900 4.1000 4.1700 4.1800	2214 800 170 7171	1 1 1 1
MFO	37,3000	16:43	32	37.20	0.00 %	200	36.8000	37.3000	268	0	0	[+]
MFO	36.60 37.40	33.5000 40.9000	16:16 15:50 15:35 15:32	100 150 70 176	37,3000 37,4000 37,4000 37,4000	1 2 2 1	100 182 29 100	36.7000 36.6000 36.4000 36.3000	37.4000 37.5000 38.0000 38.2000	493 474 895 97	2 2 3 2
MILKILAND	1,8000	15:11	100	1.80	0.00 %	2334	1.7850	1.8000	23473	0	0	[+]
MLK	1.78 1.83	1.6200 1.9800	13:55 13:55 13:55 13:42	666 114 720 1224	1,7850 1,7850 1,7900 1,7850	3 4 5 1	3002 6501 2770 3	1.7800 1.7750 1.7700 1.7650	1.8250 1.8300 1.8400 1.8500	2397 15714 2725 8607	2 7 4 3
MILLENNIUM	17,1900	17:00	2095	17.24	0.00 %	1277	17.1400	17.1900	2850	0	0	[+]
MIL	16.96 17.24	15.5200 18.9600	17:00 17:00 17:00 17:00	936 1061 238 4065	17,1900 17,1900 17,1900 17,1900	1 2 3 2	318 2247 4347 2803	17.1300 17.1200 17.1100 17.1000	17.2000 17.2100 17.2200 17.2400	24559 2960 20000 2954	6 2 2 2
MIRACULUM	0,8200	17:01	1580	0.75	0.00 %	642	0.8200	0.8260	3000	0	0	[+]
MIR	0.75 0.82	0.6720 0.8200	17:00 16:38 16:37 16:34	10 8406 1594 1594	0,8200 0,8160 0,8160 0,8160	1 1 1 1	2000 14563 9700 2090	0.8020 0.7980 0.7800 0.7740	0.8280 0.8300 0.8380 0.8460	5000 10765 1800 6788	1 2 1 1
MIRBUD	14,6300	17:01	100	14.75	0.00 %	17	14.6300	14.6600	10	0	0	[+]
MRB	14.55 14.81	13.2800 16.2200	17:00 17:00 17:00 17:00	139 61 335 20	14,6300 14,6300 14,6300 14,6300	3 1 1 2	133 485 70 1620	14.6100 14.6000 14.5800 14.5700	14.6700 14.6800 14.7000 14.7500	155 180 566 173	1 1 3 1
MLPGROUP	93,6000	14:42	10	90.80	0.00 %	11	91.4000	93.0000	143	0	0	[+]
MLG	89.80 94.20	81.8000 99.8000	14:41 14:41 14:41 14:41	10 20 30 122	91,6000 91,6000 91,8000 91,8000	3 1 2 1	90 27 30 50	91.0000 90.6000 90.0000 89.8000	93.6000 93.8000 94.0000 94.2000	77 337 37 4	2 1 2 1
MLSYSTEM	16,5600	17:00	27	15.90	0.00 %	826	16.5000	16.5800	200	0	0	[+]
MLS	15.90 17.00	14.3200 17.4800	16:49 16:49 16:49 16:48	674 500 54 200	16,5000 16,5000 16,5200 16,5200	2 1 3 1	150 3 2885 250	16.4400 16.4200 16.4000 16.3600	16.6800 16.7000 16.7200 16.7400	79 126 250 38	2 1 1 1
MOBRUK	354,5000	17:00	47	354.50	0.00 %	186	354.5000	355.0000	17	0	0	[+]
MBR	351.50 359.00	319.5000 389.5000	17:00 17:00 17:00 17:00	4 5 3 2	354,5000 354,5000 354,5000 354,5000	2 10 17 2	105 208 161 106	353.0000 352.0000 351.5000 351.0000	356.0000 356.5000 357.0000 357.5000	2 78 79 27	2 2 3 3
MOJ	1,6100	15:21	500	1.64	0.00 %	4800	1.6000	1.6500	15	0	0	[+]
MOJ	1.61 1.65	1.4800 1.8000	15:15 15:02 14:56 14:22	500 31 10 706	1,6100 1,6100 1,6400 1,6500	2 1 1 1	441 663 1000 20	1.5100 1.5000 1.3000 1.0000	1.6800 1.6900 1.7000 1.7500	16 1053 7323 837	1 1 2 2
MOL	35,0000	17:00	90	35.00	0.00 %	937	34.8600	35.0000	457	0	0	[+]
MOL	34.56 35.10	31.5000 38.5000	17:00 16:49 16:35 16:35	60 190 130 20	35,0000 34,9400 34,9000 34,9000	1 1 1 2	93 100 110 23	34.8400 34.5600 34.5000 34.4800	35.1000 35.2600 35.2800 35.3000	167 471 55 100	2 3 1 1
MOLECURE	7,3000	17:01	801	7.44	0.00 %	2778	7.3000	7.4000	856	0	0	[+]
MOC	7.30 7.46	6.7000 8.1800	17:00 17:00 17:00 17:00	191 154 222 50	7,3000 7,3000 7,3000 7,3000	1 1 2 2	10 1373 110 330	7.2600 7.2500 7.2400 7.2000	7.4200 7.4300 7.4400 7.4500	351 299 896 540	1 1 1 2
MONNARI	7,4000	16:16	17	7.40	0.00 %	2261	7.4000	7.4200	5968	0	0	[+]
MON	7.40 7.50	6.6600 8.1400	14:46 14:43 14:33 14:18	651 1015 49 5	7,4000 7,4200 7,4800 7,4200	1 1 1 1	20 200 12 200	7.3600 7.3000 7.2000 7.1800	7.4800 7.5000 7.5200 7.5400	884 2666 400 1020	1 7 1 2
MOSTALPLC	14,9500	16:43	5	14.90	0.00 %	120	14.6500	14.9500	150	0	0	[+]
MSP	14.60 14.95	13.4500 16.3500	13:54 13:20 13:20 12:57	3 11 2 3	14,6000 14,6000 14,9000 14,9000	4 1 2 1	83 111 191 110	14.6000 14.5500 14.5000 14.4500	15.0000 15.2000 15.3000 15.4500	367 150 200 652	1 1 1 2
MOSTALWAR	7,9200	16:38	685	7.96	0.00 %	244	7.9000	7.9200	66	0	0	[+]
MSW	7.86 8.10	7.1800 8.7400	16:38 16:19 16:03 15:56	249 1 200 1	7,9200 7,9200 7,9800 7,9800	3 3 1 3	570 521 709 622	7.8800 7.8600 7.8400 7.8200	7.9800 8.0400 8.0600 8.0800	1975 1000 350 294	2 1 1 2
MOSTALZAB	6,5500	17:01	10000	6.56	0.00 %	455	6.5500	6.5600	5968	0	0	[+]
MSZ	6.45 6.56	5.9100 7.2100	17:01 17:00 17:00 17:00	360 2000 170 100	6,5500 6,5500 6,5500 6,5500	1 2 2 7	50 403 686 5223	6.5000 6.4700 6.4600 6.4500	6.5700 6.5800 6.5900 6.6000	1088 3100 3366 15448	2 1 1 6
MOVIEGAMES	8,7300	17:00	1	8.74	0.00 %	15	8.5600	8.7300	36	0	0	[+]
MOV	8.50 8.83	7.8700 9.6100	17:00 17:00 16:45 16:44	44 5 2 2	8,7300 8,7300 8,7200 8,5600	2 1 2 2	243 15 140 259	8.5500 8.5300 8.5200 8.5000	8.7400 8.7500 8.7700 8.7800	51 37 1859 2466	2 1 3 2
MURAPOL	41,8000	17:00	3737	42.05	0.00 %	7	41.7000	41.8000	290	0	0	[+]
MUR	41.70 42.05	37.8500 46.2500	17:00 17:00 17:00 17:00	25 238 52 8	41,8000 41,8000 41,8000 41,8000	2 3 5 6	135 111 481 320	41.6500 41.6000 41.5000 41.4000	41.9000 42.0000 42.0500 42.2000	267 1627 8417 110	5 5 7 3
MUZA	8,5600	11:39	61	8.28	0.00 %	2	8.5000	8.5600	879	0	0	[+]
MZA	8.28 8.56	7.4600 9.1000	09:03 09:00 09:00 16:40	2 36 200 148	8,2800 8,2800 8,2800 8,2800	1 1 1 1	2 2 920 3	8.3000 8.2000 8.1600 7.5000	9.9000 11.2000 13.0000 0.0000	111 200 849 0	1 1 1 0
MWTRADE	3,3000	17:00	1	0.00	0.00 %	504	3.0200	3.3000	2691	0	0	[+]
MWT	0.00 0.00	2.9800 3.6200	12:47 12:28 12:23 17:00	51 1 1000 1	3,1000 3,3000 3,1000 3,3000	1 1 2 0	2 337 464 0	2.8800 2.8200 2.8000 0.0000	3.3400 3.4000 3.5000 3.6000	32 1323 1000 1000	1 2 1 1
NANOGROUP	2,6200	17:00	57	2.64	0.00 %	2438	2.6000	2.6200	1410	0	0	[+]
NNG	2.59 2.65	2.3750 2.8950	16:40 16:40 16:38 16:38	100 100 2800 100	2,6000 2,6000 2,6000 2,6050	9 1 8 1	10719 9500 8763 527	2.5900 2.5850 2.5800 2.5750	2.6300 2.6400 2.6500 2.6600	6450 750 3520 1000	3 1 2 1
NEPTIS	13,5000	14:10	65	13.60	0.00 %	36	13.4000	13.5000	160	0	0	[+]
YAN	13.50 13.60	12.3000 14.9000	14:10 13:24 09:25 09:25	202 28 12 3	13,5000 13,5000 13,6000 13,6000	3 3 1 1	643 517 10 328	13.2000 13.0000 12.9000 12.8000	13.6000 14.0000 14.1000 14.2000	610 197 5 2	1 2 1 1
NEUCA	849,0000	17:00	8	849.00	0.00 %	4	842.0000	849.0000	7	0	0	[+]
NEU	840.00 857.00	765.0000 933.0000	17:00 17:00 17:00 17:00	5 5 6 8	849,0000 849,0000 849,0000 849,0000	3 3 1 3	5 13 30 24	841.0000 840.0000 839.0000 838.0000	850.0000 852.0000 854.0000 855.0000	20 1 32 98	2 1 2 1
NEWAG	99,5000	17:00	5	99.60	0.00 %	13	99.2000	99.5000	303	0	0	[+]
NWG	98.60 99.60	89.7000 109.4000	17:00 17:00 17:00 17:00	62 164 700 550	99,5000 99,5000 99,5000 99,5000	1 2 3 2	85 888 2003 126	99.1000 99.0000 98.9000 98.8000	99.6000 99.7000 99.8000 99.9000	797 323 143 149	4 2 2 5
NEXITY	1,2700	14:45	444	1.29	0.00 %	884	1.2700	1.2900	3843	0	0	[+]
NXG	1.24 1.29	1.1700 1.4100	13:40 09:45 09:41 09:41	20 116 41 9	1,2400 1,2900 1,2900 1,2900	1 1 2 1	669 555 7488 41	1.2400 1.2300 1.2200 1.2100	1.3000 1.3100 1.3200 1.3400	526 215 100 100	1 1 1 1
NOCTILUCA	96,4000	17:00	9	98.40	0.00 %	2	96.4000	97.8000	473	0	0	[+]
NCL	96.00 98.60	88.6000 108.0000	17:00 17:00 16:49 16:44	2 9 5 23	96,4000 96,4000 97,4000 96,2000	3 6 2 4	112 56 74 99	96.2000 96.0000 95.8000 95.0000	98.0000 98.2000 98.4000 98.6000	73 53 117 43	3 2 5 3
NOVAVISGR	1,0800	17:04	175	1.11	0.00 %	44	1.0700	1.0800	2725	0	0	[+]
NVG	1.07 1.11	1.0020 1.2220	17:03 17:00 16:49 16:49	100 22 956 22	1,0800 1,0800 1,0700 1,0700	2 2 2 1	2022 1497 1051 10	1.0620 1.0520 1.0500 1.0460	1.0820 1.0880 1.0960 1.1000	3801 22 425 12744	1 1 4 4
NOVITA	101,5000	16:30	1	98.00	0.00 %	17	99.0000	101.5000	78	0	0	[+]
NVT	98.00 101.50	88.2000 107.5000	16:30 16:24 16:24 16:24	1 4 5 9	101,5000 100,0000 100,0000 100,0000	3 2 2 1	141 194 5 5	98.2000 98.0000 97.6000 97.0000	102.0000 102.5000 103.5000 104.5000	50 10 10 5	1 1 1 1
NTCAPITAL	0,6220	16:46	14	0.64	0.00 %	500	0.5900	0.6200	3425	0	0	[+]
NTC	0.59 0.64	0.5760 0.7000	16:44 16:20 16:16 16:16	161 3000 130 500	0,6220 0,6220 0,6220 0,6200	2 2 2 2	585 4500 2910 6000	0.5880 0.5860 0.5840 0.5820	0.6220 0.6240 0.6260 0.6280	8418 279 500 4323	1 1 1 1
NTTSYSTEM	10,9000	17:00	39	10.95	0.00 %	1768	10.6000	10.9000	206	0	0	[+]
NTT	10.60 11.05	9.8600 12.0000	17:00 16:47 16:35 16:33	27 20 1 218	10,9000 10,8500 10,8500 10,8000	2 3 2 2	3200 260 422 435	10.5500 10.5000 10.4000 10.3500	10.9500 11.0000 11.0500 11.1000	183 200 513 1500	1 2 4 2
ODLEWNIE	11,1000	17:00	73	11.20	0.00 %	366	10.9500	11.1000	1573	0	0	[+]
ODL	10.65 11.25	10.1000 12.3000	17:00 17:00 16:49 16:36	5 10 34 44	11,1000 11,1000 10,9500 11,0000	2 1 1 3	2042 108 20 571	10.9000 10.8000 10.7500 10.7000	11.2000 11.3000 11.3500 11.4500	4667 1011 2 17	1 2 1 1
ONDE	8,8800	17:00	14	8.82	0.00 %	486	8.8800	8.9300	184	0	0	[+]
OND	8.79 8.93	7.9400 9.7000	17:00 17:00 17:00 17:00	14 1 199 1	8,8800 8,8800 8,8800 8,8800	1 3 2 3	50 233 505 1640	8.8700 8.8500 8.8300 8.8200	8.9400 8.9500 8.9800 8.9900	1150 895 928 2551	3 3 7 5
ONESANO	0,8360	15:19	19	0.85	0.00 %	1000	0.8120	0.8200	2400	0	0	[+]
ONO	0.84 0.85	0.7620 0.9300	15:11 14:42 14:23 10:03	12 1081 3805 188	0,8360 0,8360 0,8360 0,8380	2 1 1 2	1041 41 62 1041	0.8100 0.8080 0.8060 0.8040	0.8360 0.8380 0.8400 0.8480	308 100 1176 1794	1 1 1 2
OPONEOPL	97,0000	17:00	27	96.00	0.00 %	29	96.8000	97.0000	113	0	0	[+]
OPN	95.00 98.00	86.4000 105.5000	16:48 16:46 16:42 16:37	1 14 1 1	97,0000 97,0000 97,6000 97,6000	3 1 6 3	88 14 621 100	96.0000 95.8000 95.6000 95.4000	97.6000 98.0000 98.2000 98.6000	24 956 129 3	3 10 3 1
OPTEAM	3,1400	15:53	200	3.14	0.00 %	113	3.1200	3.1600	332	0	0	[+]
OPM	3.14 3.14	2.8400 3.4400	13:18 17:00 17:00 17:00	200 133 165 202	3,1400 3,1600 3,1600 3,1600	2 5 3 2	400 3380 577 878	3.1000 3.0800 3.0600 3.0400	3.1800 3.2000 3.2200 3.3600	1040 1000 2350 477	1 1 1 1
ORANGEPL	10,3200	17:00	673	10.44	0.00 %	98	10.3050	10.3200	2920	0	0	[+]
OPL	10.25 10.46	9.3960 11.4800	17:00 17:00 17:00 17:00	490 49 630 451	10,3200 10,3200 10,3200 10,3200	1 3 3 3	98 1746 497 2396	10.2900 10.2800 10.2750 10.2700	10.3300 10.3450 10.3600 10.3650	484 3767 486 6349	2 2 3 3
ORCOGROUP	4,4600	11:48	58	4.46	0.00 %	1218	4.1800	4.4600	272	0	0	[+]
OPG	4.46 4.46	4.0200 4.9000	11:34 09:02 09:02 09:02	296 112 828 555	4,4600 4,1600 4,1800 4,2000	1 1 1 1	1888 360 828 828	4.1600 4.0600 4.0400 4.0200	4.4800 4.6000 4.8000 4.8200	14250 36 619 828	1 1 1 1
OTLOG	11,6800	16:47	39	11.46	0.00 %	4	11.5600	11.6800	59	0	0	[+]
OTS	11.28 11.90	10.3200 12.6000	16:43 16:39 16:39 16:34	1 224 43 2	11,7000 11,7000 11,7800 11,9000	1 1 1 1	698 13 90 3	11.5400 11.5200 11.5000 11.4200	11.7000 11.9400 11.9800 12.0000	432 1969 25 471	1 1 1 3
OTMUCHOW	4,9500	15:23	264	5.00	0.00 %	900	4.8500	4.9500	249	0	0	[+]
OTM	4.95 5.00	4.5000 5.5000	13:43 12:33 11:46 10:01	2 400 13 16	4,9900 4,9500 4,9500 4,9900	1 2 1 1	10 20 10 141	4.8000 4.6200 4.6000 4.5400	4.9900 5.0000 5.0600 5.1000	1504 12576 115 59	1 1 1 1
PANOVA	16,8000	16:33	5	16.80	0.00 %	148	16.4000	16.8000	110	0	0	[+]
NVA	16.40 16.80	15.1500 18.4500	16:25 13:04 12:52 10:24	12 1 63 2	16,4000 16,8000 16,8000 16,8000	2 1 3 1	440 300 504 120	16.3000 16.2500 16.2000 16.1000	16.8500 16.9000 16.9500 17.0000	437 485 912 709	1 1 2 4
PASSUS	136,5000	17:04	10	126.00	0.00 %	40	135.5000	136.5000	31	0	0	[+]
PAS	125.00 138.50	113.5000 138.5000	17:04 17:01 17:01 17:01	100 6 487 13	136,5000 136,5000 136,5000 136,5000	8 2 3 1	650 173 490 100	135.0000 134.5000 134.0000 133.5000	137.5000 138.0000 138.5000 139.0000	128 398 458 320	2 2 1 2
PATENTUS	3,1000	16:03	646	3.10	0.00 %	500	3.0800	3.1200	2416	0	0	[+]
PAT	3.06 3.15	2.7900 3.4100	16:03 15:44 15:07 14:39	543 500 50 500	3,1000 3,1100 3,1200 3,1200	4 2 3 1	1001 1047 1004 500	3.0700 3.0600 3.0500 3.0400	3.1300 3.1400 3.1500 3.1600	800 20 450 262	1 1 1 1
PCCEXOL	2,3300	17:00	162	2.30	0.00 %	1030	2.3200	2.3300	1326	0	0	[+]
PCX	2.30 2.34	2.0700 2.5300	17:00 17:00 16:44 16:41	338 200 12 100	2,3300 2,3300 2,3300 2,3200	4 7 2 4	1567 6909 1405 380	2.3100 2.3000 2.2900 2.2800	2.3400 2.3500 2.3600 2.3700	1378 3104 7358 4376	5 5 8 6
PCCROKITA	71,0000	17:03	75	70.20	0.00 %	50	70.1000	71.1000	5	0	0	[+]
PCR	70.00 71.00	63.2000 77.2000	17:03 17:02 17:02 17:02	100 27 100 50	71,0000 71,0000 71,0000 71,0000	9 1 3 1	302 15 59 20	70.0000 69.9000 69.8000 69.6000	71.2000 71.3000 71.4000 71.5000	79 60 26 63	3 1 3 3
PCFGROUP	3,5800	17:00	1465	3.65	0.00 %	3010	3.5800	3.6300	262	0	0	[+]
PCF	3.53 3.67	3.2850 4.0150	17:00 16:49 16:48 16:48	10 538 1000 967	3,5800 3,6300 3,6300 3,6250	2 1 4 5	245 100 917 15293	3.5750 3.5700 3.5600 3.5500	3.6350 3.6400 3.6500 3.6700	142 537 1360 2598	1 1 3 1
PEKABEX	13,1000	17:03	197	12.80	0.00 %	417	13.1000	13.1500	2	0	0	[+]
PBX	12.60 13.65	11.5500 14.0500	17:00 17:00 16:48 16:47	3 2 20 12	13,1000 13,1000 13,0000 12,9500	2 2 3 4	178 1318 1250 1132	13.0000 12.9500 12.8500 12.8000	13.2000 13.2500 13.3000 13.3500	501 498 54 2	2 2 1 1
PEKAO	212,0000	17:00	728	210.70	0.00 %	162	211.9000	212.0000	10769	0	0	[+]
PEO	208.20 212.00	189.6500 231.7000	17:00 17:00 17:00 17:00	44 298 202 10	212,0000 212,0000 212,0000 212,0000	3 2 2 2	1419 1676 878 760	211.8000 211.7000 211.6000 211.5000	212.1000 212.2000 212.3000 212.4000	1 11 12453 6036	1 3 6 3
PEPCO	30,8200	17:00	624	31.10	0.00 %	1799	30.7900	30.8200	1906	0	0	[+]
PCO	30.65 31.24	27.9900 34.2100	17:00 17:00 17:00 17:00	182 782 14 1465	30,8200 30,8200 30,8200 30,8200	1 1 2 2	13 165 347 2988	30.7800 30.7500 30.7400 30.7300	30.8500 30.9000 30.9400 30.9500	1126 250 96 40	1 1 1 1
PEPEES	0,9650	17:00	10	0.95	0.00 %	2585	0.9500	0.9650	1321	0	0	[+]
PPS	0.95 0.97	0.8550 1.0400	15:00 13:22 13:22 13:22	212 169 500 331	0,9500 0,9650 0,9650 0,9650	1 1 1 2	2000 85 166 2030	0.9300 0.9200 0.9050 0.9000	0.9700 0.9900 1.0000 1.0400	1225 9000 5600 1790	2 1 2 1
PGE	9,2380	17:03	3168	9.31	0.00 %	49515	9.2380	9.2500	4216	0	0	[+]
PGE	9.18 9.32	8.3800 10.2400	17:02 17:00 17:00 17:00	366 2428 2427 797	9,2380 9,2380 9,2380 9,2380	1 1 1 3	253 1000 132 809	9.2300 9.2280 9.2260 9.2200	9.2560 9.2600 9.2640 9.2700	2198 1139 1191 99	2 3 2 2
PGFGROUP	0,5660	17:00	150	0.54	0.00 %	30	0.5380	0.5660	2980	0	0	[+]
PGV	0.52 0.57	0.4860 0.5940	15:48 13:52 13:52 13:52	2000 30 589 143	0,5600 0,5660 0,5360 0,5500	1 1 1 1	361 1000 3950 850	0.5360 0.5320 0.5300 0.5280	0.5700 0.5800 0.5860 0.5900	25668 18470 5700 18929	4 3 1 3
PHARMENA	3,7000	17:00	558	3.94	0.00 %	888	3.6800	3.7000	374	0	0	[+]
PHR	3.70 3.94	3.5500 4.3300	16:48 16:47 16:47 16:47	17 442 374 550	3,7300 3,7000 3,7200 3,7200	1 1 1 1	2 69 500 300	3.6500 3.6200 3.6000 3.5900	3.7300 3.8000 3.8100 3.8300	129 189 1 761	1 1 1 1
PHN	9,6000	17:00	2	9.60	0.00 %	246	9.5200	9.6000	1248	0	0	[+]
PHN	9.52 9.60	8.6400 10.5500	16:32 16:07 15:51 15:42	2277 141 65 34	9,6000 9,6000 9,6000 9,5200	8 2 2 3	1905 275 310 447	9.5000 9.4600 9.4200 9.4000	9.6400 9.7000 9.7600 9.7800	1250 1010 8 131	1 2 2 1
PHOTON	1,8700	17:00	23	1.91	0.00 %	7500	1.8500	1.8900	1510	0	0	[+]
PEN	1.85 1.91	1.7150 2.0900	17:00 17:00 16:23 16:20	2 5 7 3000	1,8700 1,8700 1,8700 1,8550	2 1 1 3	1010 34 1000 745	1.8400 1.8300 1.8150 1.8100	1.8950 1.9000 1.9100 1.9200	114 10 1825 5	2 1 4 1
PKNORLEN	98,8500	17:04	300	96.44	0.00 %	5101	98.8500	98.8700	7676	0	0	[+]
PKN	95.80 98.87	86.8000 106.0800	17:04 17:03 17:02 17:02	100 2144 20 5	98,8500 98,8500 98,8500 98,8500	1 1 1 1	50 14 10 5	98.8000 98.7500 98.7000 98.5700	98.8800 98.8900 98.9000 98.9100	1948 325 2428 702	7 2 14 3
PKOBP	88,7400	17:04	2918	87.66	0.00 %	932	88.6600	88.7400	21	0	0	[+]
PKO	87.10 89.08	78.9000 96.4200	17:04 17:04 17:02 17:00	150 432 18 1056	88,7400 88,7400 88,7400 88,7400	1 1 1 1	20 38 614 4	88.6000 88.5000 88.4800 88.4000	88.7600 88.7800 88.8000 88.8200	9660 1893 3721 3904	2 3 3 3
PKPCARGO	14,9000	17:04	1000	14.27	0.00 %	1427	14.9000	15.0000	2851	0	0	[+]
PKP	14.25 15.16	12.8500 15.6900	17:00 17:00 17:00 17:00	18 8227 20394 545	14,9000 14,9000 14,9000 14,9000	1 1 2 1	192 2836 2 250	14.8600 14.8500 14.8000 14.7200	15.0400 15.0500 15.0600 15.0800	676 701 200 180	3 2 1 1
PLAYWAY	270,5000	17:03	10	265.00	0.00 %	1	268.0000	271.0000	63	0	0	[+]
PLW	259.00 271.00	238.5000 291.5000	17:03 17:02 17:00 17:00	73 5 4 17	270,5000 270,5000 270,5000 270,5000	4 1 1 1	246 1 1 40	267.0000 266.0000 263.5000 262.5000	271.5000 272.0000 273.0000 273.5000	30 26 10 5	1 2 3 2
PLAZACNTR	2,5650	17:00	365	2.41	0.00 %	2126	2.4700	2.5650	1861	0	0	[+]
PLZ	2.40 2.57	2.1650 2.6450	17:00 16:27 16:27 16:26	26 1136 215 258	2,5650 2,5600 2,5600 2,5500	2 1 1 1	570 1225 2500 50	2.4400 2.4300 2.4000 2.3900	2.5700 2.5800 2.5950 2.6000	1914 498 569 5580	2 1 1 3
POINTGROUP	1,7000	11:06	99	1.70	0.00 %	500	1.6900	1.7000	9862	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	11:06 09:00 09:00 11:03	39 7 7 270	1,7000 1,7000 1,7000 1,7000	1 1 2 1	800 4849 5556 791	1.6600 1.6500 1.6400 1.6200	1.7200 1.7400 1.7500 1.9400	693 4502 4678 321	1 2 1 1
POLENERGIA	56,0000	17:00	60	55.00	0.00 %	186	55.8000	56.0000	925	0	0	[+]
PEP	55.00 56.20	49.5000 60.4000	17:00 17:00 17:00 17:00	10 1784 100 28	56,0000 56,0000 56,0000 56,0000	2 3 1 5	76 581 25 612	55.4000 54.6000 54.4000 54.2000	56.2000 56.6000 56.8000 57.0000	27 2 20 215	1 1 1 3
POLICE	8,3600	17:00	27	8.32	0.00 %	10	8.2600	8.3600	1970	0	0	[+]
PCE	8.22 8.38	7.5000 9.1400	17:00 17:00 17:00 17:00	227 300 250 218	8,3600 8,3600 8,3600 8,3600	2 2 2 1	13 651 715 110	8.2400 8.2200 8.2000 8.1600	8.3800 8.4600 8.4800 8.5000	7316 1476 482 3991	3 2 1 2
POLIMEXMS	8,0400	17:04	36	8.09	0.00 %	31	8.0300	8.0400	364	0	0	[+]
PXM	7.96 8.14	7.2900 8.8900	17:04 17:02 17:02 17:02	114 500 151 1	8,0400 8,0400 8,0400 8,0400	2 4 2 3	507 1131 31 2757	8.0100 8.0000 7.9900 7.9800	8.0500 8.0600 8.0700 8.0800	20152 2000 1995 12100	3 1 2 4
POLTREG	26,8000	17:03	3	27.00	0.00 %	1	26.1000	26.8000	124	0	0	[+]
PTG	26.00 27.00	24.3000 29.7000	16:41 16:19 16:11 15:56	71 2 242 42	26,8000 26,9000 26,7000 26,8000	2 1 1 6	247 230 19 858	26.0000 25.9000 25.8000 25.6000	26.9000 27.0000 27.1000 27.3000	237 297 200 1	2 1 1 1
POLWAX	1,3250	17:00	8	1.31	0.00 %	10	1.3150	1.3250	132	0	0	[+]
PWX	1.28 1.33	1.1800 1.4400	16:18 16:18 16:05 16:05	3532 468 1010 990	1,3100 1,3200 1,3250 1,3250	1 1 2 4	213 10 32 3219	1.3100 1.3000 1.2900 1.2800	1.3300 1.3350 1.3500 1.3600	6961 3845 1220 1470	2 2 2 1
PRAGMAINK	3,1400	15:00	5	3.14	0.00 %	212	3.0600	3.1400	2074	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	15:00 15:00 14:59 09:06	5 5 5 1	3,1400 3,1400 3,1400 3,1400	1 1 1 1	100 200 100 100	3.0200 3.0000 2.9400 2.9200	3.1600 3.1800 3.2000 3.2200	1318 20 520 20	2 1 2 1
PROCHEM	24,6000	16:48	30	25.90	0.00 %	51	23.7000	25.6000	293	0	0	[+]
PRM	24.60 25.90	23.4000 28.4000	16:07 16:05 10:19 10:18	19 21 100 50	25,6000 24,6000 25,4000 25,4000	2 2 1 1	105 294 140 70	23.5000 23.4000 22.2000 21.9000	25.9000 26.0000 26.7000 26.8000	84 50 40 141	1 1 2 2
PROJPRZEM	17,4500	17:00	2	17.20	0.00 %	438	17.1500	17.4500	196	0	0	[+]
PJP	16.75 17.50	15.5000 18.9000	16:06 14:32 14:25 13:46	2 22 38 115	17,4500 17,2000 17,2000 17,5000	1 2 2 1	145 109 130 853	17.0000 16.7500 16.7000 16.5000	17.5000 17.6000 17.8000 17.9000	183 300 300 26	1 1 1 1
PROTEKTOR	1,0100	17:00	15	1.02	0.00 %	2000	1.0050	1.0150	15746	0	0	[+]
PRT	1.00 1.04	0.9140 1.1150	17:00 17:00 16:49 16:49	789 1 1000 20	1,0100 1,0100 1,0100 1,0150	3 12 9 9	10841 14407 7930 15644	1.0000 0.9980 0.9960 0.9940	1.0200 1.0250 1.0300 1.0350	28616 11750 16464 6860	11 4 7 4
PTWP	142,0000	16:15	70	142.00	0.00 %	12	141.0000	142.0000	99	0	0	[+]
PTW	141.00 145.00	128.0000 156.0000	16:15 16:15 13:17 13:16	112 1 1 10	142,0000 142,0000 144,0000 144,0000	2 1 1 1	201 11 70 30	140.0000 139.0000 138.0000 137.0000	143.0000 144.0000 145.0000 146.0000	125 124 196 35	1 2 4 1
PULAWY	52,4000	16:28	4	52.60	0.00 %	22	52.4000	52.6000	4326	0	0	[+]
ZAP	52.00 52.60	47.4000 57.8000	16:27 16:27 16:20 16:20	113 85 3 4	52,4000 52,4000 52,2000 52,2000	1 1 3 1	200 1 5 4	52.2000 52.0000 51.8000 51.6000	53.8000 54.0000 54.2000 54.4000	60 122 174 1475	1 2 2 4
PURE	4,2560	17:00	200	4.26	0.00 %	2	4.2120	4.2560	691	0	0	[+]
PUR	4.17 4.28	3.8340 4.6820	17:00 16:48 16:48 16:48	200 167 41 328	4,2560 4,2100 4,2100 4,2120	1 3 1 1	33 5710 800 3	4.2100 4.2000 4.1800 4.1760	4.2600 4.2700 4.2760 4.2780	637 108 58 829	2 1 1 1
PZU	69,4400	17:03	50	70.00	0.00 %	2568	69.4000	69.4400	2045	0	0	[+]
PZU	69.00 70.30	63.0000 77.0000	17:03 17:03 17:03 17:03	7794 130 7000 5000	69,4400 69,4400 69,4400 69,4400	4 2 3 1	2482 467 213 882	69.3800 69.3600 69.3400 69.3200	69.4600 69.4800 69.5000 69.5200	1640 1681 965 343	4 1 3 1
QNATECHNO	28,5000	17:00	1	27.00	0.00 %	10	28.0000	28.5000	130	0	0	[+]
QNA	27.00 28.50	24.3000 29.7000	16:49 16:33 16:33 16:32	240 19 100 55	28,0000 28,5000 28,5000 28,4000	1 4 1 1	1 110 23 18	26.8000 26.5000 26.4000 26.2000	28.6000 28.7000 28.9000 29.0000	75 25 25 30	1 1 1 1
QUERCUS	12,5000	17:00	10	12.60	0.00 %	549	12.4500	12.5000	1843	0	0	[+]
QRS	12.25 12.70	11.3500 13.8500	16:43 16:15 16:15 16:15	567 800 67 84	12,5000 12,4500 12,4500 12,4500	1 4 2 6	2422 17943 1040 2910	12.4000 12.3500 12.3000 12.2500	12.5500 12.6000 12.6500 12.7000	1456 831 825 2435	1 1 3 3
RAEN	0,5260	16:33	98	0.53	0.00 %	700	0.5150	0.5190	921	0	0	[+]
RAE	0.51 0.53	0.4770 0.5830	15:37 15:12 14:30 13:45	1181 500 100 1719	0,5260 0,5150 0,5300 0,5270	1 2 2 1	400 3510 4165 2500	0.5110 0.5100 0.5080 0.5060	0.5260 0.5300 0.5310 0.5320	911 2786 1000 1482	2 1 1 2
RAFAMET	46,4000	16:41	54	47.20	0.00 %	110	44.8000	46.2000	76	0	0	[+]
RAF	43.20 47.20	42.6000 51.5000	16:34 16:34 16:34 16:34	24 30 14 96	46,4000 46,4000 46,4000 46,2000	2 1 2 1	23 1 130 20	44.6000 44.2000 44.0000 43.6000	46.4000 46.8000 47.0000 47.2000	54 95 208 34	3 2 3 2
RAINBOW	155,0000	17:00	14	156.00	0.00 %	4	154.9000	155.0000	1103	0	0	[+]
RBW	154.00 156.50	140.4000 171.6000	17:00 17:00 17:00 17:00	10 4 486 10	155,0000 155,0000 155,0000 155,0000	1 2 4 12	28 39 225 744	154.7000 154.2000 154.1000 154.0000	155.1000 155.2000 155.3000 155.4000	390 284 270 846	4 2 1 2
RANKPROGR	4,3400	17:00	1	4.35	0.00 %	8	4.3400	4.3750	950	0	0	[+]
RNK	4.34 4.42	3.9150 4.7750	16:24 15:34 15:33 15:33	50 200 9 500	4,3700 4,3700 4,3700 4,3700	1 1 1 1	1500 500 10000 1000	4.3150 4.3000 4.2000 4.1200	4.3800 4.4000 4.4100 4.4150	1025 545 1485 1500	1 1 1 1
RAWLPLUG	12,5000	17:00	5	12.70	0.00 %	40	12.4500	12.5000	94	0	0	[+]
RWL	12.50 12.75	11.4500 13.9500	16:05 16:04 15:26 15:26	134 82 3 122	12,5000 12,5000 12,5000 12,5000	1 2 1 4	260 120 5 531	12.4000 12.3500 12.3000 12.2500	12.7000 12.8000 12.8500 13.1500	231 150 590 199	1 1 1 1
RELPOL	5,7200	17:02	133	5.82	0.00 %	50	5.7000	5.8000	2093	0	0	[+]
RLP	5.70 5.82	5.2400 6.4000	17:01 17:01 16:30 16:30	467 53 165 5	5,7200 5,7200 5,7200 5,7600	1 1 1 3	2 5 200 1312	5.6800 5.6600 5.6400 5.6200	5.8200 5.8400 5.8600 5.8800	1000 1000 1045 1000	1 1 2 1
REMAK	11,8000	16:41	25	12.00	0.00 %	300	11.5000	11.8000	10	0	0	[+]
RMK	11.50 12.00	10.8000 13.2000	16:32 13:08 09:11 09:00	50 1 10 9	11,5000 11,8500 12,0000 12,0000	1 1 1 2	140 100 174 170	11.4500 11.4000 11.2500 11.2000	11.8500 11.9000 11.9500 12.0000	77 100 50 66	1 1 1 1
RENDER	86,2000	16:46	8	79.00	0.00 %	10	84.0000	86.2000	13	0	0	[+]
RND	79.00 87.00	78.2000 95.4000	16:44 16:13 15:45 13:52	12 1 1 7	86,0000 86,0000 86,0000 87,0000	1 1 1 1	100 45 6 9	83.0000 82.6000 82.2000 82.0000	87.0000 89.0000 90.0000 91.0000	63 17 200 1	2 1 1 1
ROPCZYCE	24,3000	17:00	90	23.70	0.00 %	10	24.3000	24.4000	47	0	0	[+]
RPC	23.70 25.50	21.4000 26.0000	17:00 16:47 16:47 16:42	10 10 2 8	24,3000 24,4000 24,4000 24,4000	2 2 3 1	110 1010 43 10	24.2000 24.1000 24.0000 23.9000	24.8000 24.9000 25.0000 25.2000	30 20 618 20	2 1 1 1
RYVU	27,8000	17:03	124	27.90	0.00 %	25	27.7000	27.8000	508	0	0	[+]
RVU	27.50 28.95	25.1500 30.6500	17:00 17:00 17:00 17:00	28 73 37 7	27,8000 27,8000 27,8000 27,8000	1 6 4 1	212 1457 467 1	27.6000 27.5000 27.4000 27.3500	27.8500 27.9500 28.0000 28.1000	2 1 449 1	2 1 2 1
SANOK	22,5000	16:45	48	22.70	0.00 %	102	22.4000	22.5000	478	0	0	[+]
SNK	22.30 22.70	20.5000 24.9000	15:32 14:25 14:15 14:10	30 10 10 1	22,5000 22,5000 22,5000 22,4000	3 6 5 7	251 731 1523 1311	22.3000 22.2000 22.1000 22.0000	22.6000 22.7000 22.8000 22.9000	737 622 179 2029	4 3 1 1
SANPL	559,6000	17:00	48	556.20	0.00 %	530	559.4000	559.6000	427	0	0	[+]
SPL	550.00 559.60	500.6000 611.8000	17:00 17:00 17:00 17:00	43 60 431 2	559,6000 559,6000 559,6000 559,6000	2 2 2 2	57 238 945 27	558.8000 558.6000 558.4000 558.2000	559.8000 560.0000 560.4000 560.6000	2693 1062 283 56	5 10 1 2
SANTANDER	43,6500	16:10	68	43.20	0.00 %	24	42.8500	43.6500	32	0	0	[+]
SAN	42.00 43.65	38.8800 47.5200	16:03 15:39 15:36 15:36	140 77 200 50	43,5950 43,5950 43,5000 43,4000	1 1 1 0	35 58 100 0	42.4000 41.2000 40.2000 0.0000	44.0000 44.2050 44.5000 44.7000	243 190 39 24	2 1 1 1
SANWIL	1,3950	12:21	50	1.40	0.00 %	949	1.3650	1.3950	123	0	0	[+]
SNW	1.38 1.40	1.2600 1.5300	12:13 11:57 09:24 16:42	89 20 25 322	1,3800 1,3800 1,3950 1,3750	2 1 2 2	1232 1300 300 1530	1.3600 1.3550 1.3500 1.3450	1.4000 1.4150 1.4200 1.4250	1010 34 32 32	2 1 1 1
SCPFL	145,8000	17:00	8	143.20	0.00 %	31	143.2000	145.8000	150	0	0	[+]
SCP	142.80 150.00	129.0000 157.4000	16:49 16:49 16:49 16:49	10 12 100 22	142,8000 143,0000 143,0000 143,0000	1 1 4 1	110 90 475 10	143.0000 142.8000 142.0000 141.8000	146.4000 146.8000 147.0000 147.2000	9 30 20 80	1 1 1 1
SECOGROUP	35,4000	16:49	71	35.80	0.00 %	38	34.4000	35.4000	179	0	0	[+]
SWG	34.40 35.80	32.4000 39.2000	16:49 16:47 15:28 14:15	29 60 1 2	35,4000 34,4000 35,4000 34,4000	1 1 1 1	490 230 15 400	34.2000 34.0000 32.0000 31.2000	35.6000 37.0000 37.2000 39.8000	160 100 5 400	1 1 1 1
SEKO	10,3000	17:04	250	9.82	0.00 %	952	10.2000	10.3000	365	0	0	[+]
SEK	9.80 10.45	8.8400 10.8000	17:00 17:00 16:49 16:38	104 71 200 10	10,3000 10,3000 10,3000 10,2000	1 1 1 5	2395 48 100 936	10.1000 10.0500 10.0000 9.9000	10.3500 10.4000 10.4500 10.5000	421 3023 2344 3831	1 1 3 6
SELENAFM	59,6000	17:04	5	59.80	0.00 %	106	59.2000	59.6000	2095	0	0	[+]
SEL	59.00 60.00	54.0000 65.6000	17:01 17:01 17:00 17:00	1 2 9 29	59,6000 59,6000 59,6000 59,6000	3 4 3 1	102 88 4 128	59.0000 58.6000 58.4000 58.2000	59.8000 60.0000 60.2000 60.8000	325 415 284 63	1 3 1 1
SELVITA	46,1000	17:01	200	46.90	0.00 %	250	46.1000	46.2000	1	0	0	[+]
SLV	45.10 46.90	42.3000 51.4000	17:00 17:00 17:00 17:00	210 250 250 254	46,1000 46,1000 46,1000 46,1000	2 4 4 4	551 322 293 5278	45.8000 45.6000 45.5000 45.4000	46.3000 46.5000 46.7000 46.8000	524 95 182 170	4 3 1 2
SFINKS	0,4190	17:00	100	0.42	0.00 %	1160	0.4100	0.4190	1693	0	0	[+]
SFS	0.40 0.43	0.3810 0.4650	16:01 15:46 15:37 15:33	6 900 1000 25	0,4190 0,4070 0,4190 0,4190	1 1 1 1	100 7000 4000 5000	0.4070 0.4050 0.4030 0.4020	0.4200 0.4230 0.4250 0.4260	2000 5945 15490 8400	1 1 2 2
SHOPER	56,6000	17:00	7	56.00	0.00 %	50	56.4000	56.6000	102	0	0	[+]
SHO	55.40 58.00	50.4000 61.6000	17:00 17:00 17:00 17:00	2 1 40 59	56,6000 56,6000 56,6000 56,6000	2 5 9 7	310 347 760 358	56.0000 55.8000 55.6000 55.4000	56.8000 57.0000 57.4000 57.6000	243 303 219 20	2 2 1 1
SILVANO	4,9600	17:00	91	5.00	0.00 %	138	4.9600	5.4000	660	0	0	[+]
SFG	4.96 5.00	4.5000 5.5000	17:00 17:00 16:26 16:26	291 309 2 103	4,9600 4,9600 4,9600 4,9800	1 1 1 1	1100 88 141 283	4.9400 4.9000 4.6400 4.6000	5.4400 5.4800 5.6800 5.8200	229 386 325 300	1 1 1 1
SIMFABRIC	1,7580	16:18	100	1.66	0.00 %	300	1.6840	1.7580	1900	0	0	[+]
SIM	1.66 1.76	1.4980 1.8300	15:58 15:58 15:58 15:58	31 100 126 200	1,7600 1,7600 1,7580 1,7500	1 2 1 1	800 207 1000 830	1.6820 1.6800 1.6680 1.6660	1.7600 1.7620 1.7780 1.7800	1656 100 1600 3499	2 1 1 3
SKARBIEC	34,7000	17:00	11	34.00	0.00 %	35	34.1000	34.7000	89	0	0	[+]
SKH	34.00 34.80	30.6000 37.4000	16:47 15:35 15:35 15:35	145 199 89 275	34,3000 34,8000 34,8000 34,8000	3 2 1 1	482 215 100 14	34.0000 33.9000 33.8000 33.7000	34.8000 34.9000 35.0000 35.4000	642 1079 1208 50	4 2 3 1
SKYLINE	1,3800	12:06	1000	1.37	0.00 %	2025	1.3700	1.3800	2000	0	0	[+]
SKL	1.37 1.38	1.2400 1.5000	10:20 10:19 09:30 16:04	2475 3000 2000 359	1,3700 1,3700 1,3700 1,3600	3 1 1 1	7822 2000 2000 3000	1.3600 1.3500 1.3100 1.3000	1.4600 1.5000 1.5100 1.5400	5137 1000 2000 2500	1 1 1 1
SNIEZKA	87,0000	15:25	444	88.00	0.00 %	256	87.0000	88.0000	195	0	0	[+]
SKA	86.60 88.00	79.2000 96.8000	14:26 13:52 13:24 12:32	9 1 2 50	86,8000 86,6000 87,0000 87,0000	1 1 1 2	7 49 100 33	86.8000 86.6000 86.0000 85.0000	88.6000 88.8000 89.0000 89.4000	203 30 901 45	2 1 6 1
SONEL	15,4500	17:03	12	15.40	0.00 %	53	15.4500	15.5000	113	0	0	[+]
SON	15.25 15.45	13.9000 16.9000	17:03 16:46 16:36 16:35	1 90 109 12	15,4500 15,4500 15,4500 15,4000	2 4 4 3	2 66 136 413	15.4000 15.2500 15.1500 15.1000	15.6000 15.6500 15.7000 15.7500	122 80 20 147	2 1 1 3
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	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	540,0000	16:43	1	552.00	0.00 %	10	538.0000	546.0000	53	0	0	[+]
SPR	526.00 552.00	497.0000 606.0000	16:43 16:43 16:29 15:47	2 30 18 35	540,0000 540,0000 546,0000 546,0000	1 1 1 2	1 5 1 51	536.0000 534.0000 532.0000 530.0000	548.0000 556.0000 558.0000 560.0000	64 1 11 6	5 1 2 2
STALEXP	3,4150	17:00	94	3.45	0.00 %	3000	3.4050	3.4150	1906	0	0	[+]
STX	3.37 3.45	3.1050 3.7950	17:00 17:00 17:00 17:00	166 122 30 20	3,4150 3,4150 3,4150 3,4150	3 3 1 6	966 2774 119 5636	3.3900 3.3800 3.3700 3.3500	3.4200 3.4250 3.4400 3.4450	4733 500 3077 3047	3 1 2 2
STALPROD	247,0000	16:30	2	248.00	0.00 %	2	246.0000	247.0000	30	0	0	[+]
STP	245.00 248.00	224.0000 272.0000	15:36 13:54 13:05 13:05	1 1 1 1	247,0000 247,0000 245,0000 245,0000	2 5 4 6	228 224 91 156	245.0000 244.0000 243.0000 242.0000	248.0000 249.0000 250.0000 251.0000	61 78 65 13	5 6 4 3
STALPROFI	8,0600	17:00	10	8.04	0.00 %	9	8.0000	8.0600	235	0	0	[+]
STF	8.00 8.08	7.2400 8.8400	16:40 16:40 15:40 15:40	170 25 250 1000	8,0000 8,0000 8,0000 8,0000	1 1 2 2	500 60 173 313	7.9800 7.9200 7.9000 7.8800	8.0800 8.1000 8.1200 8.1400	1339 500 100 318	5 2 1 2
STAPORKOW	4,5000	17:02	295	4.60	0.00 %	313	4.4200	4.5000	450	0	0	[+]
ZUK	4.42 4.60	4.1400 5.0500	16:14 15:44 15:44 13:50	2 1 25 161	4,5000 4,4200 4,4200 4,4200	4 1 1 1	3263 2274 1147 1000	4.4000 4.3800 4.3400 4.3200	4.5800 4.6000 4.7600 4.7800	150 1712 500 2820	1 2 1 2
SUNEX	4,2500	16:32	2000	4.29	0.00 %	1151	4.2400	4.2550	349	0	0	[+]
SNX	4.25 4.30	3.8650 4.7150	16:32 16:32 16:14 16:13	100 10 12 1038	4,2500 4,2550 4,2600 4,2600	1 2 1 3	6 705 5 306	4.2350 4.2300 4.2200 4.2100	4.2600 4.2800 4.2900 4.2950	488 900 910 2000	1 1 3 2
SYGNITY	90,0000	17:00	17	92.40	0.00 %	250	90.0000	90.2000	153	0	0	[+]
SGN	89.60 93.00	83.2000 101.5000	17:00 17:00 17:00 17:00	25 5 442 17	90,0000 90,0000 90,0000 90,0000	3 2 4 7	22 28 83 149	89.6000 89.4000 89.2000 89.0000	90.6000 90.8000 91.0000 91.6000	164 41 1 2	1 1 1 2
SYNEKTIK	303,0000	17:00	9	312.00	0.00 %	37	302.8000	303.0000	207	0	0	[+]
SNT	300.20 317.00	280.8000 343.2000	17:00 17:00 17:00 17:00	9 25 17 54	303,0000 303,0000 303,0000 303,0000	5 1 7 20	63 25 79 547	302.6000 302.4000 302.2000 302.0000	303.6000 304.4000 304.8000 305.2000	25 178 112 14	1 1 1 1
SYNTHAVERSE	4,2200	17:03	130	4.19	0.00 %	743	4.2000	4.2200	1555	0	0	[+]
SVE	4.18 4.24	3.7750 4.6050	17:00 16:49 16:47 16:47	17 35 20 244	4,2200 4,2000 4,2200 4,2000	1 1 1 4	372 925 96 702	4.1950 4.1900 4.1800 4.1700	4.2300 4.2400 4.2450 4.2500	614 16413 900 4211	3 4 1 12
TALEX	18,8000	10:48	24	17.60	0.00 %	88	18.5000	19.0000	2	0	0	[+]
TLX	17.60 18.90	15.9000 19.3000	10:35 09:47 09:29 09:22	30 100 12 71	18,9000 18,9000 18,8000 18,8000	1 4 1 1	25 578 47 200	18.3000 18.2000 18.1000 17.6000	19.3000 19.6000 19.7000 20.0000	94 380 65 15	1 2 1 1
TARCZYNSKI	121,0000	16:48	6	119.50	0.00 %	418	120.0000	121.0000	10	0	0	[+]
TAR	119.50 121.50	108.0000 131.0000	15:07 14:28 13:34 13:34	1 8 23 95	121,5000 121,0000 121,0000 121,0000	1 7 2 8	197 144 28 521	119.5000 119.0000 118.5000 118.0000	121.5000 122.0000 122.5000 123.0000	38 10 101 310	2 1 3 5
TATRY MOUNTAIN	96,5000	10:56	1	96.50	0.00 %	18	92.0000	96.5000	14	0	0	[+]
TMR	96.50 96.50	87.0000 106.0000	10:56 16:03 09:06 09:00	2 8 22 50	96,5000 95,0000 92,0000 97,0000	1 2 1 2	10 11 5 9	90.0000 87.0000 86.0000 85.0000	97.0000 97.5000 99.0000 100.0000	10 10 19 17	1 1 1 1
TAURONPE	9,6900	17:04	1000	9.60	0.00 %	2699	9.6760	9.6900	36023	0	0	[+]
TPE	9.47 9.71	8.6400 10.5600	17:01 17:01 17:01 17:01	1073 577 596 294	9,6900 9,6900 9,6900 9,6900	2 2 2 2	61 2736 768 2468	9.6720 9.6700 9.6620 9.6600	9.6940 9.6960 9.6980 9.7000	41240 2730 6650 8998	4 2 2 12
TENDERHUT	6,0000	16:47	57	5.86	0.00 %	143	5.8400	5.8600	143	0	0	[+]
THG	5.86 6.00	5.2800 6.4400	16:47 14:43 14:43 14:43	143 34 20 3	5,8600 6,0000 6,0000 6,0000	1 1 2 1	20 200 24 20	5.8200 5.8000 5.7800 5.7400	6.0000 6.0200 6.0400 6.0600	40 40 20 20	2 2 1 1
TERMOREX	0,7000	15:11	500	0.69	0.00 %	3872	0.7000	0.7050	500	0	0	[+]
TRR	0.69 0.70	0.6250 0.7550	15:11 15:11 12:03 12:02	2339 289 211 89	0,6950 0,6950 0,6950 0,6900	1 1 2 2	500 500 2425 2271	0.6900 0.6850 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	2650 4701 239150 2500	3 3 2 2
TESGAS	2,0200	16:46	2	2.07	0.00 %	2558	2.0000	2.0200	776	0	0	[+]
TSG	2.00 2.07	1.8650 2.2700	09:06 09:06 09:06 09:00	2000 700 24 245	1,9950 2,0000 2,0100 2,0700	2 2 1 1	1700 498 700 1728	1.9900 1.9850 1.9800 1.9750	2.0300 2.0400 2.0500 2.0700	1000 37 512 1305	1 1 2 2
TEXT	42,2000	17:04	65	40.60	0.00 %	150	42.1800	42.2000	435	0	0	[+]
TXT	40.28 43.02	36.5400 44.6600	17:03 17:03 17:03 17:03	35 30 10 250	42,2000 42,2000 42,2000 42,2000	3 5 1 1	286 584 3 30	42.1200 42.1000 42.0400 42.0200	42.3000 42.3400 42.3800 42.4000	148 8 4 8	2 2 1 2
TORPOL	58,1000	17:00	14	57.50	0.00 %	233	57.8000	58.1000	44	0	0	[+]
TOR	56.30 58.20	51.8000 63.2000	17:00 17:00 17:00 16:49	12 15 3 12	58,1000 58,1000 58,1000 58,1000	1 1 1 2	1 68 200 147	57.7000 57.6000 57.5000 57.2000	58.2000 58.3000 58.5000 58.6000	192 206 79 200	3 4 3 1
TOYA	9,8200	17:00	4093	9.97	0.00 %	1220	9.8100	9.8900	61	0	0	[+]
TOA	9.76 9.97	8.9800 10.9600	17:00 17:00 17:00 16:49	24 6 50 14	9,8200 9,8200 9,8200 9,8300	4 4 4 2	9 1433 2140 290	9.8000 9.7900 9.7800 9.7600	9.9000 9.9100 9.9200 9.9300	28 10 20 480	2 1 1 3
TRAKCJA	4,9000	17:01	310	4.59	0.00 %	500	4.8800	4.9000	2465	0	0	[+]
TRK	4.51 4.96	4.1350 5.0400	17:01 17:00 17:00 17:00	2225 1344 100 1331	4,9000 4,9000 4,9000 4,9000	1 1 1 1	250 1000 350 4000	4.8500 4.8450 4.8350 4.8300	4.9100 4.9200 4.9400 4.9450	4932 3399 2800 9288	1 2 4 2
TRANSPOL	3,6600	17:00	1	3.69	0.00 %	776	3.6600	3.8000	5	0	0	[+]
TRN	3.61 3.82	3.3300 4.0500	16:47 16:47 16:47 16:47	59 26 10 5	3,8200 3,7900 3,7900 3,7500	2 1 1 3	510 2755 500 4525	3.6400 3.6300 3.6200 3.6100	3.8200 3.8300 3.8400 3.8500	77 163 10 20392	1 1 1 2
TSGAMES	100,4000	17:00	20	99.80	0.00 %	19	100.0000	100.4000	153	0	0	[+]
TEN	98.50 102.60	89.9000 109.6000	17:00 17:00 17:00 17:00	2 13 5 7	100,4000 100,4000 100,4000 100,4000	1 1 7 3	100 60 144 214	99.9000 99.8000 99.5000 99.4000	100.6000 101.0000 101.2000 101.4000	1188 296 1945 48	2 5 1 2
ULMA	62,5000	16:45	1	60.00	0.00 %	170	59.5000	63.0000	46	0	0	[+]
ULM	57.00 62.50	54.0000 66.0000	16:45 16:45 16:44 16:44	4 4 4 4	62,5000 62,5000 62,5000 62,5000	1 1 1 1	30 21 20 2	59.0000 58.0000 55.5000 55.0000	64.5000 65.0000 66.0000 67.0000	16 261 55 40	1 3 2 1
ULTGAMES	12,7000	17:00	15	12.50	0.00 %	220	12.7000	12.8000	180	0	0	[+]
ULG	11.90 12.70	11.2500 13.7500	16:43 16:43 16:43 16:43	164 25 110 152	12,7000 12,6500 12,6500 12,6500	1 1 3 3	219 108 257 1789	12.4000 12.3000 12.0000 11.9000	12.8500 12.9000 12.9500 13.1500	20 1359 150 91	1 4 1 1
UNIBEP	14,6000	16:46	37	15.30	0.00 %	4	14.5000	14.6000	1365	0	0	[+]
UNI	14.45 15.30	13.8000 16.8000	16:24 16:18 16:16 16:13	60 6 50 35	14,6000 14,5000 14,5000 14,5000	2 6 2 3	292 558 101 805	14.4500 14.4000 14.3500 14.3000	14.7000 14.9000 15.0000 15.0500	1 1 1333 50	1 1 6 1
UNICREDIT	298,0000	11:40	139	298.00	0.00 %	9	290.0000	335.5000	2	0	0	[+]
UCG	295.25 298.00	268.2000 327.8000	10:26 09:00 09:00 13:31	10 2 1 33	295,2500 298,0000 298,0000 298,0000	1 1 1 0	10 10 8 0	286.0000 282.6000 250.0000 0.0000	366.0000 375.0000 0.0000 0.0000	2 66 0 0	1 1 0 0
UNIMOT	138,0000	17:00	6	138.60	0.00 %	29	137.6000	138.0000	71	0	0	[+]
UNT	136.60 139.00	124.8000 152.4000	17:00 17:00 17:00 17:00	52 1 2 8	138,0000 138,0000 138,0000 138,0000	1 2 2 6	45 13 119 117	137.4000 137.2000 137.0000 136.6000	138.4000 138.6000 138.8000 139.0000	11 119 148 368	1 2 3 5
URTESTE	43,9000	16:18	1	43.90	0.00 %	24	43.9000	44.8000	67	0	0	[+]
URT	43.90 44.90	39.6000 48.2000	16:18 16:18 16:18 16:17	4 5 5 6	43,9000 43,9000 43,9000 43,9000	1 1 1 1	28 5 100 30	43.4000 43.3000 43.1000 43.0000	44.9000 45.4000 45.8000 46.0000	83 5 30 3	2 1 1 1
VERCOM	137,6000	17:00	1	132.00	0.00 %	37	137.0000	137.6000	1154	0	0	[+]
VRC	132.00 139.40	118.8000 145.2000	17:00 17:00 17:00 17:00	256 23 10 20	137,6000 137,6000 137,6000 137,6000	1 1 4 2	100 8 763 27	136.6000 135.8000 135.0000 134.8000	137.8000 138.6000 138.8000 139.0000	429 502 55 859	3 2 2 4
VIGOSYS	500,0000	17:01	20	490.00	0.00 %	2	499.0000	500.0000	1367	0	0	[+]
VGO	485.00 504.00	441.0000 538.0000	16:42 16:24 16:23 16:10	5 1 1 10	500,0000 500,0000 500,0000 499,0000	1 1 1 1	27 5 10 2	498.0000 493.0000 492.0000 491.0000	502.0000 504.0000 506.0000 508.0000	5 116 21 6	1 5 3 1
VINDEXUS	13,9000	17:00	52	13.90	0.00 %	3253	13.9000	14.1000	700	0	0	[+]
VIN	13.85 14.80	12.5500 15.2500	14:50 14:44 14:44 14:44	1 83 17 100	13,9000 14,0500 14,0000 14,0000	2 2 1 2	1969 1270 555 360	13.8000 13.6000 13.3500 13.3000	14.1500 14.2000 14.2500 14.4000	700 560 13 100	1 1 1 1
VIVID	0,7560	16:42	1	0.72	0.00 %	3000	0.7440	0.7500	49	0	0	[+]
VVD	0.71 0.78	0.6480 0.7920	16:41 16:40 16:40 16:40	21 30 6 10	0,7480 0,7480 0,7600 0,7600	2 3 1 4	1300 2480 34 1750	0.7420 0.7400 0.7340 0.7300	0.7520 0.7540 0.7560 0.7580	10 10 9 30	1 1 1 1
VOTUM	45,5500	17:00	4	45.60	0.00 %	97	45.4500	45.5500	99	0	0	[+]
VOT	45.20 45.80	41.0500 50.1000	17:00 17:00 17:00 17:00	19 11 3 1	45,5500 45,5500 45,5500 45,5500	2 7 8 5	5 216 637 211	45.2000 45.1500 45.1000 45.0500	45.6500 45.7000 45.7500 45.8000	1023 713 1733 6610	2 3 7 9
VOXEL	140,0000	17:00	1	144.80	0.00 %	4	139.6000	140.0000	150	0	0	[+]
VOX	139.20 145.00	130.4000 159.2000	17:00 17:00 17:00 17:00	539 39 39 131	140,0000 140,0000 140,0000 140,0000	3 6 2 1	86 98 92 1	139.4000 139.2000 139.0000 138.6000	140.4000 140.6000 140.8000 141.0000	50 42 300 350	1 2 2 2
VRGSA	4,7500	17:00	50	4.69	0.00 %	5016	4.7000	4.7500	3912	0	0	[+]
VRG	4.63 4.76	4.2300 5.1400	17:00 17:00 17:00 16:49	1688 266 105 154	4,7500 4,7500 4,7500 4,7600	2 1 4 4	1008 10 3554 2218	4.6600 4.6500 4.6300 4.6200	4.7800 4.7900 4.8000 4.8800	900 5824 10272 1000	2 4 2 1
WARIMPEX	2,5400	17:00	40	2.52	0.00 %	1844	2.4900	2.5400	3077	0	0	[+]
WXF	2.49 2.54	2.2700 2.7700	16:32 16:29 16:29 16:12	38 188 9 149	2,5400 2,5400 2,5300 2,4900	2 3 6 4	3500 4257 9238 2104	2.4800 2.4600 2.4500 2.4400	2.5500 2.5700 2.5800 2.6000	2100 1567 3260 615	3 1 1 2
WASKO	2,9000	17:01	300	2.66	0.00 %	2800	2.9000	2.9200	1000	0	0	[+]
WAS	2.66 2.90	2.4000 2.9200	17:01 17:00 17:00 17:00	48 1000 5000 1452	2,9000 2,9000 2,9000 2,9000	1 2 3 1	500 1706 2599 3200	2.8400 2.8300 2.8200 2.8100	2.9300 2.9500 2.9600 2.9800	6500 1404 4550 200	1 2 2 1
WAWEL	830,0000	16:44	150	824.00	0.00 %	4	830.0000	832.0000	3	0	0	[+]
WWL	820.00 830.00	742.0000 906.0000	16:44 16:44 16:41 16:02	3 3 1 2	830,0000 830,0000 826,0000 820,0000	4 1 1 1	278 1 2 2	820.0000 810.0000 808.0000 806.0000	840.0000 842.0000 850.0000 860.0000	10 9 39 5	2 1 3 1
WIELTON	6,2300	17:00	45	6.13	0.00 %	55	6.1500	6.2300	1151	0	0	[+]
WLT	6.01 6.24	5.5200 6.7400	17:00 17:00 17:00 17:00	7 304 2 6	6,2300 6,2300 6,2300 6,2300	1 2 3 1	6 40 1526 2	6.1400 6.1300 6.1200 6.1100	6.2400 6.2500 6.2600 6.2700	50744 3745 484 791	4 7 1 4
WIKANA	7,3000	16:47	4	0.00	0.00 %	420	7.1000	7.2500	200	0	0	[+]
WIK	0.00 0.00	6.6000 8.0000	16:47 16:47 09:22 09:22	6 30 1 68	7,1000 7,0500 7,3000 7,3000	1 1 1 1	1120 139 1395 100	7.0500 7.0000 6.7500 6.4000	7.3000 7.4000 7.6000 8.0000	2371 1050 1316 2423	2 1 1 2
WIRTUALNA	65,8000	17:00	12	65.30	0.00 %	61	65.8000	66.4000	289	0	0	[+]
WPL	65.20 67.40	58.8000 71.8000	17:00 17:00 17:00 17:00	45 14 20 14	65,8000 65,8000 65,8000 65,8000	3 3 8 2	130 50 582 245	65.7000 65.6000 65.5000 65.4000	66.5000 66.6000 66.7000 66.8000	485 591 283 395	3 3 2 4
WITTCHEN	16,9600	17:00	74	16.50	0.00 %	300	16.7600	16.9600	518	0	0	[+]
WTN	16.22 16.96	14.8600 18.1400	17:00 17:00 17:00 17:00	2 98 138 36	16,9600 16,9600 16,9600 16,9600	1 4 1 1	20 141 555 7	16.7400 16.7000 16.6800 16.6600	16.9800 17.0000 17.0400 17.1000	1 1879 1 1522	1 10 1 8
WOODPCKR	2,8400	16:02	221	2.53	0.00 %	3	2.7800	2.8600	2094	0	0	[+]
WPR	2.53 2.97	2.5100 3.0500	16:02 15:44 15:33 15:30	179 46 7 27	2,8200 2,8200 2,7800 2,7800	1 1 2 1	5 700 30 3116	2.7700 2.7100 2.7000 2.6800	2.8900 2.9000 2.9400 2.9500	100 20 250 167	1 1 1 2
XPLUS	2,4300	15:02	631	2.43	0.00 %	1000	2.3800	2.4300	1000	0	0	[+]
XPL	2.37 2.43	2.1900 2.6700	14:44 12:39 10:28 10:26	5 917 1 4	2,4300 2,3700 2,4300 2,4300	3 3 4 3	1991 2629 991 815	2.3700 2.3500 2.3400 2.3300	2.4500 2.4600 2.4800 2.4900	520 100 100 100	2 1 1 1
XTB	72,9600	17:04	32	74.94	0.00 %	30	72.5200	72.9600	14385	0	0	[+]
XTB	72.32 74.96	67.4600 82.4200	17:01 17:00 17:00 17:00	522 1371 177 33	72,9600 72,9600 72,9600 72,9600	3 1 6 5	72 21 1178 67	72.5000 72.4600 72.4400 72.4200	72.9800 73.0000 73.0200 73.0400	663 638 577 354	4 5 2 4
XTPL	75,5000	17:00	6	76.00	0.00 %	266	75.3000	75.5000	24	0	0	[+]
XTP	73.00 76.00	68.4000 83.6000	17:00 16:24 16:21 16:21	15 1 15 10	75,5000 75,5000 74,0000 74,5000	1 1 1 1	1 4 40 20	74.1000 74.0000 73.9000 73.5000	75.8000 76.0000 76.1000 76.2000	97 28 15 8	1 2 1 1
YARRL	6,9000	15:26	1030	6.88	0.00 %	161	6.8000	6.9000	1410	0	0	[+]
YRL	6.80 7.00	6.2000 7.5600	15:24 14:48 14:48 14:48	30 39 60 60	6,9200 6,8000 6,8000 6,8000	5 2 2 3	440 550 152 430	6.7600 6.7200 6.7000 6.6800	6.9200 6.9600 7.0000 7.0400	430 8911 1125 150	3 1 2 1
ZABKA	23,2400	17:04	86	23.40	0.00 %	2034	23.2300	23.2400	1581	0	0	[+]
ZAB	23.15 23.47	21.0600 25.7400	17:04 17:00 17:00 17:00	120000 9146 1738 2605	23,2400 23,2400 23,2400 23,2400	2 2 3 2	644 5199 2673 949	23.2100 23.2000 23.1900 23.1800	23.2500 23.2600 23.2800 23.2900	1200 6212 1628 5276	1 2 2 3
ZAMET	0,8300	17:01	650	0.84	0.00 %	2045	0.8120	0.8300	2350	0	0	[+]
ZMT	0.80 0.84	0.7540 0.9180	17:01 17:00 17:00 17:00	2350 148 2 55	0,8300 0,8300 0,8300 0,8300	2 2 4 5	1070 2531 1823 12251	0.8100 0.8060 0.8040 0.8000	0.8320 0.8360 0.8380 0.8400	525 17400 64 50	1 4 1 1
ZEPAK	19,9400	17:00	90	20.05	0.00 %	200	19.9400	19.9600	100	0	0	[+]
ZEP	19.72 20.15	18.0600 22.0500	17:00 17:00 17:00 17:00	10 141 590 25	19,9400 19,9400 19,9400 19,9400	3 1 1 1	159 20 1 66	19.8000 19.7800 19.7600 19.7400	19.9800 20.0500 20.1000 20.1500	200 200 502 648	1 1 2 4
ZREMB	8,4800	17:00	110	8.90	0.00 %	8	8.4400	8.4800	413	0	0	[+]
ZRE	8.39 8.95	8.0100 9.7900	16:49 16:49 16:49 16:49	1 2 2 2	8,4900 8,4800 8,4800 8,4800	1 3 2 4	222 810 352 360	8.4300 8.4200 8.4100 8.4000	8.4900 8.5000 8.5300 8.5500	223 1109 2 4	5 3 1 2
ZUE	12,2000	16:39	25	12.60	0.00 %	630	12.2000	12.3000	318	0	0	[+]
ZUE	12.15 12.60	11.3500 13.8500	16:25 16:25 16:11 15:57	76 150 250 10	12,1500 12,1500 12,2000 12,3000	4 2 1 10	612 126 122 3515	12.1500 12.1000 12.0500 12.0000	12.4000 12.4500 12.5000 12.6000	300 200 272 1313	2 2 1 4

GPW	Świat	Waluty

Notowania GPW
WIG	122027.2	+0.39%	01-12
WIG20	3292.1	+0.49%	01-12
WIG20 Fut	3314.0	+0.58%	01-12
WIG20USD	913.0	+0.84%	01-12
mWIG40	8683.5	+0.13%	01-12
sWIG80	31419.6	+0.28%	01-12

Notowania Świat
Dow	49590.2	+0.17%	01-12
SP500 Fut	7012.8	+0.02%	7:55
Nikkei	53549.2	+3.10%	7:45
DAX	25405.3	+0.57%	01-12
Ropa WTI	60.0	+1.20%	8:05
Złoto	4582.9	-0.34%	8:05

Notowania Waluty
EUR/PLN	4.21259	+0.02%	8:05
CHF/PLN	4.52964	+0.06%	8:05
USD/PLN	3.61298	+0.10%	8:05
EUR/USD	1.16596	-0.08%	8:05
GBP/USD	1.34701	+0.04%	8:05
USD/JPY	158.780	+0.43%	8:05

Forum
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]

Wzrosty	Spadki	Staty
EUCO	1.77	0.00%
KPPD	24.00	0.00%
WOODPCKR	2.84	0.00%
CAPITAL	1.66	0.00%
MIRACULUM	0.82	0.00%
Więcej ...
NOVAVISGR	1.08	0.00%
SILVANO	4.96	0.00%
IFCAPITAL	0.25	0.00%
ASSECOSEE	73.80	0.00%
PHARMENA	3.70	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015