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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4900	17:00	14	2.50	2.05 %	500	2.4100	2.4900	2207	41	100	[+]
06N	2.38 2.50	2.2500 2.7500	17:00 16:38 16:38 16:17	182 1000 990 20	2,4900 2,4800 2,4700 2,4700	3 3 4 1	1850 6270 13316 1000	2.4000 2.3900 2.3800 2.3700	2.5000 2.5100 2.5200 2.5300	701 800 800 1500	2 1 1 2
11B	142,5000	17:00	58	141.00	0.71 %	62	142.5000	143.0000	532	22	3 145	[+]
11B	140.00 143.00	126.9000 155.1000	17:00 17:00 17:00 17:00	19 47 4 56	142,5000 142,5000 142,5000 142,5000	1 1 2 4	8 4 84 185	142.2000 142.0000 141.6000 141.5000	143.1000 143.4000 143.7000 143.8000	1 25 100 15	1 2 1 2
3RGAMES	0,7000	15:13	79	0.70	0.86 %	100	0.6980	0.7000	5023	32	23	[+]
3RG	0.69 0.71	0.6280 0.7640	15:13 14:50 14:50 14:50	3937 200 156 44	0,7000 0,7000 0,7000 0,6980	2 2 1 1	20806 1289 10000 1164	0.6960 0.6920 0.6900 0.6860	0.7100 0.7140 0.7280 0.7300	19596 10000 500 900	2 1 1 1
4MASS	4,3500	17:00	227	4.27	0.58 %	770	4.2600	4.3500	3283	70	300	[+]
4MS	4.16 4.35	3.8450 4.6950	17:00 17:00 17:00 17:00	100 90 20 63	4,3500 4,3500 4,3500 4,3500	1 1 1 1	2000 1300 656 30	4.2500 4.2350 4.2300 4.2250	4.3600 4.3750 4.3800 4.4000	20 100 220 3670	1 1 2 4
ABPL	106,0000	17:00	281	107.40	-0.19 %	1778	106.0000	107.0000	10	3	326	[+]
ABE	106.00 108.00	96.7000 118.0000	17:00 17:00 17:00 16:46	32 39 32 20	106,0000 106,0000 106,0000 106,0000	2 4 4 2	30 53 120 170	105.8000 105.6000 105.4000 105.2000	107.2000 107.4000 107.6000 107.8000	10 5 35 186	1 1 1 1
ACAUTOGAZ	21,0000	17:00	1	20.80	1.45 %	124	21.0000	21.1000	56	2	47	[+]
ACG	20.50 21.10	18.7500 22.8000	16:43 16:29 16:29 16:28	26 18 24 1	21,1000 21,1000 21,1000 21,0000	3 1 5 6	842 190 261 396	20.9000 20.7000 20.6000 20.5000	21.2000 21.3000 21.4000 21.5000	244 963 760 5	2 1 2 1
ACTION	30,6000	17:00	1	30.30	2.17 %	2178	30.6000	30.6500	35	6	181	[+]
ACT	29.50 30.60	27.3000 33.3000	17:00 17:00 17:00 17:00	1 1 1 1	30,6000 30,6000 30,6000 30,6000	1 2 2 3	82 20 20 20	30.5500 30.5000 30.4500 30.4000	30.7000 30.7500 30.8000 30.8500	35 21 120 32	16 3 3 13
ADIUVO	0,4940	15:50	1800	0.50	-1.00 %	2990	0.4780	0.4930	596	64	31	[+]
ADV	0.47 0.50	0.4500 0.5480	14:03 13:55 13:55 13:54	5 3025 1975 3746	0,4960 0,4730 0,4730 0,4810	1 1 2 3	20 720 6000 64020	0.4750 0.4730 0.4720 0.4500	0.4940 0.4950 0.4970 0.4980	1940 3000 4000 5000	1 1 1 1
AGORA	8,8000	17:00	500	8.84	-0.68 %	400	8.7800	8.8000	503	38	336	[+]
AGO	8.68 8.84	7.9600 9.7200	17:00 16:48 16:46 16:46	200 427 1500 1340	8,8000 8,8000 8,8000 8,8000	1 6 9 5	355 1626 1602 3362	8.7600 8.7400 8.7200 8.7000	8.8200 8.8400 8.8600 8.8800	327 400 20 255	2 2 1 4
AGROTON	5,5600	17:00	2	5.38	6.11 %	5076	5.5000	5.5600	45	12	67	[+]
AGT	5.38 5.82	4.8500 5.9000	16:26 16:26 16:12 15:50	24 150 185 80	5,5000 5,5200 5,5200 5,6000	1 2 1 2	2 351 500 795	5.4000 5.3800 5.3200 5.3000	5.5800 5.6800 5.7000 5.7600	303 209 2250 5	1 3 2 1
AIGAMES	0,7000	17:00	15	0.72	-2.23 %	500	0.6900	0.7000	452	16	11	[+]
ALG	0.69 0.72	0.6460 0.7860	16:11 16:11 16:11 15:07	160 15 545 1455	0,6900 0,6900 0,6900 0,6900	4 1 2 2	2448 2500 2314 10772	0.6800 0.6600 0.6500 0.6480	0.7020 0.7080 0.7100 0.7160	2000 500 553 10787	1 1 1 3
AILLERON	15,3800	17:01	540	15.24	0.79 %	6	15.3800	15.4000	165	15	234	[+]
ALL	15.20 15.40	13.7200 16.7600	17:00 17:00 17:00 16:45	354 96 500 28	15,3800 15,3800 15,3800 15,3800	1 2 2 3	100 501 550 153	15.3000 15.2200 15.2000 15.1800	15.4400 15.4600 15.4800 15.5000	10 10 301 376	1 1 2 4
AIRWAY	0,3300	17:00	230	0.33	-0.75 %	6600	0.3230	0.3300	4070	234	76	[+]
AWM	0.31 0.34	0.2925 0.3575	17:00 17:00 17:00 16:47	108 662 200 2950	0,3300 0,3300 0,3300 0,3225	2 5 1 2	15100 12468 2024 4100	0.3225 0.3200 0.3195 0.3190	0.3310 0.3320 0.3325 0.3330	8078 1601 5907 6431	2 1 3 2
ALIOR	110,3500	17:03	200	110.60	-0.63 %	300	110.3500	110.4000	34	71	7 788	[+]
ALR	109.05 111.20	99.5400 121.6500	17:00 17:00 17:00 17:00	148 37 1 4	110,3500 110,3500 110,3500 110,3500	1 2 1 2	175 72 78 1015	110.3000 110.2500 110.2000 110.1500	110.4500 110.5000 110.6000 110.6500	486 1 18 2636	3 1 2 3
ALLEGRO	31,1950	17:00	100	30.65	1.86 %	645	31.1150	31.1950	1439	3 405	105 074	[+]
ALE	30.40 31.20	27.5850 33.7150	17:00 17:00 17:00 17:00	57 464 739 2	31,1950 31,1950 31,1950 31,1950	2 2 1 2	2634 1382 765 908	31.1050 31.1000 31.0950 31.0800	31.2000 31.2100 31.2150 31.2200	32949 225 1833 50	9 1 1 1
ALTA	1,4450	16:11	20	1.44	0.35 %	4000	1.4000	1.4450	56	7	10	[+]
AAT	1.39 1.46	1.3000 1.5800	14:05 14:05 14:05 13:21	125 786 589 52	1,4550 1,4400 1,4350 1,4350	1 4 1 1	500 1837 3000 1000	1.3900 1.3850 1.3800 1.3750	1.4500 1.4550 1.4700 1.4850	990 1000 5353 2245	1 1 2 2
ALTUSTFI	2,9600	17:00	370	3.04	-2.63 %	10	2.9400	2.9800	234	61	182	[+]
ALI	2.95 3.04	2.7400 3.3400	16:39 16:39 16:29 16:27	700 17 9 2	2,9600 2,9800 2,9800 2,9800	1 1 2 1	10 10 1600 500	2.9300 2.9100 2.9000 2.8900	2.9900 3.0200 3.0300 3.0500	1700 4700 8890 1571	1 2 1 1
AMBRA	16,2200	17:00	2	16.30	-0.49 %	517	16.2200	16.2800	65	30	488	[+]
AMB	16.18 16.48	14.6800 17.9200	17:00 17:00 16:49 16:48	86 112 25 40	16,2200 16,2200 16,2200 16,2200	5 10 3 3	1563 1491 1136 254	16.2000 16.1800 16.1600 16.1400	16.4000 16.4200 16.4400 16.4600	60 63 704 1052	2 3 4 4
AMICA	62,2000	17:04	44	61.00	2.13 %	66	62.0000	62.2000	55	23	1 466	[+]
AMC	61.00 64.00	54.9000 67.1000	17:00 17:00 17:00 17:00	68 74 3 27	62,2000 62,2000 62,2000 62,2000	1 2 1 3	25 748 15 841	61.9000 61.8000 61.7000 61.6000	62.3000 62.4000 62.5000 62.7000	145 236 144 62	1 3 3 1
AMREST	13,4600	17:00	45	13.32	1.20 %	100	13.4200	13.4600	389	51	690	[+]
EAT	13.28 13.56	12.0000 14.6400	17:00 17:00 17:00 17:00	61 24 618 470	13,4600 13,4600 13,4600 13,4600	8 1 1 5	6534 118 119 2570	13.4000 13.3800 13.3400 13.3000	13.4800 13.5000 13.5600 13.5800	159 4394 10 176	3 3 1 3
ANSWEAR	26,2000	17:00	17	26.30	-0.38 %	729	26.2000	26.2500	400	7	182	[+]
ANR	26.05 26.60	23.7000 28.9000	17:00 17:00 16:45 16:23	42 8 24 12	26,2000 26,2000 26,2000 26,2000	4 2 1 7	5759 188 100 685	26.1500 26.1000 26.0500 26.0000	26.3500 26.4000 26.4500 26.5000	801 1027 214 414	2 5 1 3
APATOR	22,4500	17:00	12	22.30	0.67 %	551	22.4500	22.5000	2535	11	236	[+]
APT	22.20 22.50	20.1000 24.5000	16:45 16:41 16:38 16:34	4 87 10 3	22,5000 22,4500 22,3500 22,3500	1 1 4 1	89 200 80 1	22.4000 22.3500 22.3000 22.2500	22.5500 22.6000 22.6500 22.8500	168 129 71 4	2 3 2 2
APLISENS	17,2000	17:00	2	17.20	-0.58 %	609	17.0500	17.2000	148	1	20	[+]
APN	17.20 17.30	15.5000 18.9000	15:35 14:28 14:28 14:28	6 22 9 91	17,2000 17,2000 17,2000 17,2000	3 2 1 2	80 1502 80 853	17.0000 16.9500 16.8500 16.2500	17.2500 17.3000 17.4000 17.7000	604 879 678 97	1 2 2 1
APSENERGY	2,3400	16:35	9	2.31	1.30 %	500	2.3600	2.4000	774	22	51	[+]
APE	2.30 2.42	2.0800 2.5400	16:35 16:27 15:51 15:13	21 50 1000 774	2,3400 2,4200 2,4200 2,3900	1 1 1 1	2991 639 1000 350	2.3400 2.3300 2.3200 2.3100	2.4100 2.4200 2.4500 2.4600	21 2049 3662 237	1 1 2 1
ARCHICOM	44,6000	17:04	270	44.40	1.13 %	321	44.5000	44.6000	500	18	839	[+]
ARH	44.40 47.80	40.0000 48.8000	17:03 17:01 17:00 17:00	200 30 1449 551	44,6000 44,6000 44,6000 44,6000	1 3 3 8	50 73 296 390	44.4000 44.2000 44.1000 44.0000	45.3000 45.7000 45.8000 45.9000	42 138 500 317	1 3 1 1
ARCTIC	8,1300	17:00	56	8.04	1.12 %	28	8.0900	8.1300	499	45	359	[+]
ATC	8.02 8.13	7.2400 8.8400	17:00 16:48 16:47 16:42	52 2 22 2	8,1300 8,1300 8,0900 8,1300	4 4 8 4	2715 1518 6250 2782	8.0400 8.0300 8.0200 8.0100	8.1400 8.1500 8.1600 8.1800	363 5337 676 745	2 4 3 1
ARTIFEX	12,9800	17:00	84	12.38	6.39 %	500	12.5200	12.9800	916	5	68	[+]
ART	12.24 12.98	11.1600 13.6000	17:00 17:00 17:00 17:00	30 48 52 8	12,9800 12,9800 12,9800 12,9800	1 1 1 1	1000 35 80 81	12.5000 12.4400 12.4200 12.4000	13.0000 13.1800 13.2000 13.3000	125 157 1000 5535	1 2 1 1
ASBIS	32,9000	17:04	15	31.82	4.05 %	100	32.7400	32.9000	3605	156	5 046	[+]
ASB	31.82 32.90	28.6400 35.0000	17:00 17:00 17:00 17:00	10 5 204 100	32,9000 32,9000 32,9000 32,9000	1 1 1 1	1 10 83 3700	32.7000 32.6800 32.6600 32.6000	32.9200 32.9400 32.9800 33.0000	1040 10 250 3492	3 1 1 19
ASMGROUP	0,3140	17:00	1	0.31	-0.63 %	15503	0.3100	0.3140	10969	218	69	[+]
ASM	0.31 0.32	0.2800 0.3400	16:46 15:39 15:12 15:12	2500 344 630 3160	0,3140 0,3140 0,3100 0,3100	3 2 3 1	21897 21709 31400 25000	0.3080 0.3060 0.3040 0.3020	0.3180 0.3200 0.3240 0.3260	7122 20440 27950 7000	3 4 2 1
ASSECOBS	84,8000	17:00	1	84.80	0.00 %	30	83.8000	84.8000	68	1	99	[+]
ABS	84.00 85.20	76.4000 93.2000	17:00 16:47 16:47 16:44	1 84 34 146	84,8000 84,0000 84,4000 84,4000	4 6 3 5	131 178 141 337	83.6000 83.4000 83.2000 83.0000	85.0000 85.2000 85.4000 85.6000	433 690 40 66	3 1 1 2
ASSECOPOL	226,4000	17:00	30	226.00	0.53 %	482	226.4000	226.6000	88	73	16 539	[+]
ACP	223.40 228.00	203.4000 248.6000	17:00 17:00 17:00 17:00	81 4 63 233	226,4000 226,4000 226,4000 226,4000	3 1 2 1	497 358 724 30	226.2000 226.0000 225.8000 225.6000	226.8000 227.0000 227.2000 227.4000	367 365 242 1551	2 2 2 3
ASSECOSEE	63,0000	17:00	18	63.20	-0.79 %	61	63.0000	63.4000	607	36	2 268	[+]
ASE	63.00 63.40	56.9000 69.5000	17:00 17:00 16:49 16:49	1 1 22 1	63,0000 63,0000 63,1000 63,1000	2 2 6 4	95 22 135 1038	62.9000 62.8000 62.6000 62.5000	63.5000 63.9000 64.0000 64.2000	85 33 200 81	2 1 1 1
ASTARTA	44,0000	17:00	45	45.70	0.69 %	300	43.8000	44.5000	75	32	1 409	[+]
AST	43.70 45.70	41.1500 50.2000	17:00 17:00 17:00 17:00	69 122 159 137	44,0000 44,0000 44,0000 44,0000	2 3 4 3	82 62 130 613	43.7500 43.7000 43.6000 43.5000	44.9000 45.0000 45.3500 45.4000	1 633 31 1	1 3 1 1
ATAL	54,4000	17:00	3	54.30	0.93 %	451	54.4000	54.5000	250	12	650	[+]
1AT	54.20 54.70	48.9000 59.7000	17:00 16:46 16:44 16:44	20 2 1 858	54,4000 54,4000 54,5000 54,5000	2 3 1 4	60 304 37 573	54.3000 54.2000 54.1000 54.0000	54.6000 54.8000 54.9000 55.0000	1 95 15 102	1 2 1 2
ATENDE	2,6300	17:03	12006	2.65	-1.50 %	7994	2.6300	2.6800	591	105	278	[+]
ATD	2.63 2.68	2.3900 2.9100	17:00 17:00 17:00 16:40	1000 4077 218 15705	2,6300 2,6300 2,6300 2,6300	4 2 5 1	13904 16000 21225 803	2.6200 2.6100 2.6000 2.5800	2.7000 2.7100 2.7300 2.7400	3528 200 1000 3250	1 1 1 2
ATLANTAPL	16,8000	17:00	42	17.10	-1.47 %	58	16.8000	17.1000	101	0	5	[+]
ATP	16.80 17.15	15.4000 18.8000	17:00 17:00 17:00 17:00	1 1 1 1	16,8000 16,8000 16,8000 16,8000	2 2 2 7	11 461 9 1556	16.7000 16.6000 16.5000 16.4000	17.1500 17.2000 17.3500 17.4000	1318 450 1639 175	2 1 3 1
ATLANTIS	1,7000	16:26	22	1.59	3.03 %	1111	1.6700	1.7000	953	10	17	[+]
ATS	1.59 1.74	1.4300 1.7400	15:10 15:10 15:10 14:42	25 322 500 22	1,6300 1,6400 1,6600 1,7000	1 1 2 1	500 300 2106 1270	1.6500 1.6400 1.6300 1.6200	1.7100 1.7400 1.7500 1.7550	9810 1886 1800 900	1 2 1 1
ATMGRUPA	3,9400	16:34	3	3.90	1.03 %	905	3.9300	3.9400	666	10	38	[+]
ATG	3.86 3.94	3.5100 4.2900	16:18 16:18 16:16 16:15	3 3 328 3	3,9200 3,9400 3,9400 3,9400	1 5 1 1	17 1911 600 2587	3.9200 3.9000 3.8600 3.8500	3.9500 3.9700 3.9800 3.9900	3265 2924 2623 8510	4 2 4 4
ATREM	61,0000	17:00	6	61.00	0.33 %	490	60.4000	61.0000	520	10	611	[+]
ATR	60.00 62.00	55.0000 67.0000	17:00 16:49 16:49 16:49	24 140 1 19	61,0000 61,0000 60,8000 60,8000	1 7 1 1	90 675 500 25	60.2000 60.0000 59.8000 59.6000	61.2000 61.4000 61.6000 61.8000	338 43 36 316	3 1 1 6
AUTOPARTN	16,2000	17:00	258	16.20	-0.61 %	19476	16.1200	16.2200	179	66	1 074	[+]
APR	16.02 16.30	14.5800 17.8200	17:00 17:00 17:00 17:00	500 500 500 500	16,2000 16,2000 16,2000 16,2000	6 5 1 1	544 374 100 299	16.1000 16.0800 16.0600 16.0400	16.2600 16.2800 16.3000 16.4800	581 541 4455 96	2 3 6 1
BBIDEVNFI	5,2000	17:03	500	5.20	-3.70 %	793	5.1500	5.2000	5266	9	47	[+]
BBD	5.15 5.20	4.6800 5.7000	17:00 17:00 16:42 16:30	1 799 1300 752	5,2000 5,2000 5,2000 5,2000	2 4 2 1	1100 6262 594 345	5.0500 5.0000 4.9800 4.9000	5.3000 5.3500 5.4000 5.4500	3501 288 1978 2966	2 1 3 4
BENEFIT	3 500,0000	17:01	22	3,450.00	2.64 %	3	3490.0000	3500.0000	44	5	18 272	[+]
BFT	3,375.00 3,510.00	3105.0000 3795.0000	17:01 17:00 17:00 17:00	22 5 12 1	3 500,0000 3 500,0000 3 500,0000 3 500,0000	4 2 2 7	23 80 106 45	3480.0000 3470.0000 3465.0000 3460.0000	3505.0000 3510.0000 3515.0000 3520.0000	8 48 89 60	2 4 4 5
BEST	33,4000	17:00	110	31.60	5.03 %	1225	33.0000	33.4000	330	1	44	[+]
BST	31.00 33.40	28.6000 34.6000	17:00 17:00 17:00 17:00	100 50 100 100	33,4000 33,4000 33,4000 33,4000	2 2 2 3	630 166 149 3	32.0000 31.4000 31.2000 31.0000	34.0000 38.0000 38.8000 45.2000	70 370 10 10	1 2 1 1
BETACOM	4,5200	16:15	52	4.70	-3.83 %	1804	4.5200	4.7000	2000	2	10	[+]
BCM	4.52 4.70	4.2400 5.1500	16:15 16:15 16:15 15:56	7 293 75 5	4,6000 4,6200 4,6800 4,7000	3 1 2 1	188 100 2938 140	4.5000 4.4200 4.4000 4.3000	4.7400 4.8200 4.8600 4.8800	8921 1000 350 263	3 1 1 1
BIGCHEESE	11,8000	17:00	1	11.58	0.00 %	7	11.5200	11.8000	205	5	60	[+]
BCS	11.50 11.84	10.4400 12.7200	17:00 16:48 16:48 16:48	189 138 50 12	11,8000 11,5000 11,5200 11,5200	8 1 3 3	2323 50 61 514	11.5000 11.4200 11.4000 11.3000	11.8200 11.8400 11.9400 12.0000	450 1080 41 761	2 1 1 1
BIOCELTIX	82,5000	17:00	50	83.40	3.12 %	14	82.3000	82.5000	920	6	468	[+]
BCX	80.30 83.90	75.1000 91.7000	17:00 17:00 16:47 16:47	7 9 1 28	82,5000 82,5000 82,5000 82,5000	1 2 3 1	221 69 156 52	82.2000 82.1000 82.0000 81.7000	83.0000 83.5000 83.6000 83.7000	200 179 15 20	1 3 1 2
BIOMAXIMA	11,7000	17:00	301	11.10	5.41 %	1210	11.6000	11.7000	207	12	140	[+]
BMX	11.10 11.75	10.0000 12.2000	17:00 17:00 17:00 16:34	6 120 100 42	11,7000 11,7000 11,7000 11,7000	1 2 3 6	100 1087 720 1975	11.5500 11.5000 11.4500 11.4000	11.7500 11.8000 11.8500 11.9000	631 1341 500 690	4 4 3 5
BIOTON	3,8900	17:00	83	3.76	3.46 %	830	3.8400	3.8900	4535	90	345	[+]
BIO	3.76 3.91	3.3900 4.1300	17:00 17:00 17:00 17:00	20 10 740 60	3,8900 3,8900 3,8900 3,8900	1 1 5 2	5 600 5637 1930	3.8200 3.8100 3.8000 3.7900	3.9000 3.9100 3.9200 3.9300	9000 1984 5 1750	1 1 1 2
BLOOBER	24,7000	16:48	1000	24.50	-0.20 %	1000	24.7000	24.9000	741	14	333	[+]
BLO	23.80 25.00	22.0500 26.9500	16:41 16:41 16:37 16:37	362 708 49 351	24,7000 24,7000 24,9000 24,8500	1 1 1 5	1 50 110 2741	24.5500 24.5000 24.4500 24.4000	25.0000 25.2000 25.2500 25.3500	342 175 125 16	3 2 2 1
BNPPL	131,0000	17:04	1632	130.00	0.00 %	500	130.0000	133.0000	15	19	2 560	[+]
BNP	128.00 134.50	117.0000 143.0000	17:00 17:00 17:00 17:00	11 8 30 17	131,0000 131,0000 131,0000 131,0000	1 2 4 2	177 121 95 76	129.0000 128.5000 128.0000 127.5000	133.5000 134.0000 134.5000 135.0000	146 125 550 1174	1 1 3 4
BOGDANKA	17,9200	17:00	74	17.90	0.67 %	697	17.9000	17.9200	1147	37	656	[+]
LWB	17.90 18.06	16.1200 19.6800	17:00 17:00 17:00 17:00	54 157 103 47	17,9200 17,9200 17,9200 17,9200	2 3 4 1	1001 569 6111 94	17.8800 17.8200 17.8000 17.7800	17.9400 17.9600 17.9800 18.0000	1000 1506 462 11032	1 2 2 8
BOOMBIT	5,5800	17:02	282	5.90	-3.79 %	218	5.5800	5.7000	10	12	67	[+]
BBT	5.58 5.90	5.3200 6.4800	17:00 17:00 17:00 17:00	2 2 2 2	5,5800 5,5800 5,5800 5,5800	2 2 1 3	842 34 232 363	5.5600 5.5400 5.5200 5.5000	5.8000 5.8800 5.9000 5.9800	510 102 10 132	2 1 1 1
BORYSZEW	6,3600	17:00	60	6.18	3.58 %	2214	6.2800	6.3600	1070	109	678	[+]
BRS	6.16 6.36	5.5800 6.7800	17:00 17:00 17:00 17:00	998 45 146 578	6,3600 6,3600 6,3600 6,3600	1 1 3 3	3575 500 706 2522	6.2400 6.2000 6.1800 6.1600	6.3800 6.4000 6.4200 6.4400	302 80363 601 2265	2 7 2 4
BOS	9,7700	16:48	2	9.70	0.72 %	73	9.7100	9.7700	18	11	103	[+]
BOS	9.65 9.80	8.7300 10.6600	16:43 16:43 16:43 16:34	86 2 52 47	9,7000 9,7100 9,7700 9,7900	8 2 5 5	663 109 587 464	9.7000 9.6800 9.6700 9.6600	9.7800 9.7900 9.8000 9.8400	32 223 1461 66	3 2 7 3
BOWIM	4,3000	16:49	3	4.28	0.47 %	651	4.2500	4.3000	1267	8	34	[+]
BOW	4.23 4.34	3.8600 4.7000	15:53 15:14 15:14 15:14	50 1 3 3	4,3000 4,3000 4,2900 4,2900	3 3 4 1	306 2360 606 400	4.2400 4.2300 4.2200 4.2100	4.3100 4.3300 4.3400 4.3500	1324 150 177 56	1 2 1 3
BRAND24	58,4000	15:29	2	58.20	-2.67 %	528	58.6000	59.8000	200	3	185	[+]
B24	58.20 60.00	52.4000 64.0000	15:26 15:12 15:12 14:54	29 200 2665 166	59,0000 58,4000 58,4000 58,2000	2 1 2 1	101 2 141 200	58.4000 58.2000 58.0000 57.6000	60.0000 60.6000 61.0000 61.4000	3046 5 331 10	4 1 3 1
BUDIMEX	639,8000	17:00	43	636.80	0.47 %	61	638.6000	639.8000	115	14	8 940	[+]
BDX	632.80 641.60	573.2000 700.4000	17:00 17:00 17:00 17:00	46 1 8 8	639,8000 639,8000 639,8000 639,8000	1 1 1 1	49 9 10 8	638.4000 638.2000 637.8000 637.4000	640.0000 640.2000 640.6000 641.0000	369 19 16 194	5 2 2 4
BUMECH	13,6000	17:04	292	13.20	3.03 %	688	13.6000	13.7000	188	165	2 273	[+]
BMC	13.00 14.52	11.8800 14.5200	17:04 17:04 17:04 17:00	708 292 208 100	13,6000 13,6000 13,6000 13,6000	3 6 1 1	350 4380 682 148	13.5600 13.5000 13.4000 13.3800	13.7800 13.8000 13.8200 13.8600	200 1001 308 600	1 4 2 2
CAPITEA	0,3380	17:00	2000	0.34	0.00 %	4914	0.3380	0.3430	2860	75	25	[+]
CAP	0.34 0.34	0.3060 0.3740	17:00 16:48 16:26 16:26	2000 500 686 1882	0,3380 0,3400 0,3380 0,3385	1 1 2 1	4931 7500 7899 20000	0.3350 0.3340 0.3330 0.3315	0.3440 0.3445 0.3450 0.3455	7545 1608 2950 3827	2 1 1 1
CAPTORTX	71,6000	17:01	52	69.80	2.58 %	108	71.4000	71.8000	797	15	1 047	[+]
CTX	69.40 73.00	63.0000 76.6000	17:00 17:00 16:47 16:44	49 50 25 107	71,6000 71,6000 71,6000 71,6000	2 2 2 1	185 169 412 28	71.2000 71.0000 70.8000 70.6000	72.0000 72.4000 72.8000 73.0000	316 100 125 344	3 1 2 2
CASPAR	4,8400	17:00	2	4.98	-2.81 %	200	4.6000	4.8600	500	9	42	[+]
CSR	4.48 4.98	4.4600 5.4000	16:39 13:49 13:35 13:35	1700 1650 500 1100	4,7000 4,6400 4,7400 4,7400	1 2 1 1	3 405 5 60	4.3400 4.3000 3.8600 3.8400	4.9800 5.0000 5.2000 5.2500	939 200 186 268	1 1 1 1
CAVATINA	13,4500	17:00	1	13.45	0.37 %	376	13.3000	13.4500	89	5	67	[+]
CAV	12.85 13.85	12.1500 14.7500	17:00 16:21 15:21 15:11	49 2 20 2	13,4500 13,4500 13,1000 13,1000	1 3 4 1	840 542 2247 1047	13.1500 13.1000 13.0000 12.9000	13.5000 13.6000 13.6500 13.7000	100 100 1 100	1 1 1 1
CCC	119,9000	17:04	10	117.00	2.74 %	15	119.5000	119.9000	3223	344	40 725	[+]
CCC	116.45 120.70	105.3000 128.7000	17:01 17:01 17:01 17:01	440 340 10 12	119,9000 119,9000 119,9000 119,9000	1 6 1 2	20 666 42 122	119.1500 119.0000 118.9500 118.9000	119.9500 120.0000 120.0500 120.1000	642 4142 803 595	3 17 2 4
CDPROJEKT	241,5000	17:04	12	241.20	0.58 %	349	241.4000	241.5000	3031	115	27 650	[+]
CDR	238.70 242.40	217.1000 265.3000	17:04 17:01 17:01 17:00	1 10 363 24	241,5000 241,5000 241,5000 241,5000	1 2 2 2	25 442 67 429	241.3000 241.2000 241.1000 241.0000	241.6000 241.7000 241.8000 241.9000	218 428 770 847	2 2 1 4
CDRL	8,1500	15:12	5	8.50	-1.21 %	928	8.1500	8.5000	1179	0	4	[+]
CDL	8.15 8.50	7.6500 9.3500	11:08 10:29 10:27 10:27	11 121 45 76	8,5000 8,5000 8,5000 8,5000	1 2 1 1	950 417 165 88	8.1000 8.0500 7.8000 7.6500	8.9500 9.2000 9.3000 10.0000	61 300 1 5539	1 1 1 2
CELTIC	2,3000	14:35	5	2.28	0.88 %	5	2.2500	2.3000	3295	4	9	[+]
CPD	2.24 2.30	2.0600 2.5000	14:26 14:18 14:18 13:53	224 20 5 76	2,2400 2,2400 2,2700 2,3000	1 1 1 3	840 290 820 4545	2.2400 2.2200 2.2100 2.2000	2.3400 2.3500 2.3600 2.3700	1245 4002 5 5	1 1 1 1
CEZ	228,6000	17:00	1	223.00	1.42 %	1	223.2000	228.6000	3	0	43	[+]
CEZ	223.00 228.60	200.8000 245.2000	16:22 16:10 14:50 14:04	6 2 20 40	228,6000 228,0000 227,2000 225,0000	2 1 1 2	24 1 9 7	223.0000 220.0000 217.8000 216.0000	229.8000 230.0000 231.0000 233.0000	9 78 3 12	1 4 1 2
CIGAMES	2,6050	17:00	172	2.55	3.37 %	4500	2.5700	2.6050	2819	303	778	[+]
CIG	2.48 2.62	2.2950 2.7950	17:00 17:00 17:00 17:00	490 452 1218 936	2,6050 2,6050 2,6050 2,6050	5 4 4 4	22328 9652 11572 490	2.5600 2.5500 2.5400 2.5350	2.6100 2.6150 2.6200 2.6250	22580 5050 20510 6670	4 1 3 5
CLNPHARMA	19,8600	16:49	1	18.82	5.53 %	150	19.6400	19.8000	430	21	396	[+]
CLN	18.82 19.86	16.9400 20.7000	16:49 16:45 16:45 16:44	15 110 10 81	19,8400 19,8600 19,8000 19,8600	2 3 2 1	175 2109 3 255	19.6200 19.5000 19.4800 19.4000	19.8400 19.8600 19.8800 19.9600	2555 50 800 10	1 1 2 1
CLOUD	66,2000	16:46	1	66.20	0.00 %	119	66.2000	67.2000	42	2	151	[+]
CLD	64.80 68.00	59.6000 72.8000	16:39 16:20 16:18 16:18	7 1 4 100	67,2000 67,2000 67,4000 67,2000	1 1 1 1	52 172 50 2	65.4000 65.0000 64.6000 63.2000	67.4000 67.6000 68.0000 68.4000	95 1542 106 40	2 3 1 1
COALENERG	2,6700	16:49	397	2.71	2.69 %	400	2.6400	2.6700	2759	162	439	[+]
CLE	2.65 2.81	2.4400 2.9800	16:49 16:46 16:46 16:46	153 847 200 1953	2,6700 2,6700 2,6700 2,6700	2 7 3 8	2000 4166 2400 10242	2.6300 2.6200 2.6100 2.6000	2.6800 2.6900 2.7100 2.7300	2000 10170 400 2150	2 1 1 2
COGNOR	5,2400	17:00	505	5.10	3.05 %	1000	5.2400	5.2450	2950	1 062	5 555	[+]
COG	5.10 5.29	4.5900 5.6100	17:00 17:00 17:00 17:00	1406 2000 5 1658	5,2400 5,2400 5,2400 5,2400	3 2 3 1	2550 2167 505 10	5.2300 5.2250 5.2200 5.2150	5.2500 5.2700 5.2750 5.2800	573 341 352 8151	1 1 1 2
COLUMBUS	5,1000	17:01	1000	4.72	8.51 %	3051	5.0900	5.1000	85	135	670	[+]
CLC	4.72 5.18	4.2500 5.1900	17:00 17:00 17:00 17:00	1702 500 142 254	5,1000 5,1000 5,1000 5,1000	3 1 1 2	197 2 2 1163	5.0700 5.0600 5.0500 5.0300	5.1200 5.1300 5.1500 5.1600	400 3 4253 490	1 1 6 4
COMP	58,4000	17:00	625	58.20	0.34 %	10	58.2000	58.4000	2104	14	838	[+]
CMP	58.00 58.60	52.4000 64.0000	17:00 17:00 17:00 16:32	3224 10 50 47	58,4000 58,4000 58,4000 58,2000	3 3 2 4	511 409 515 253	58.0000 57.8000 57.6000 57.4000	58.6000 58.8000 59.2000 59.6000	57 30 5 200	1 1 1 2
COMPERIA	7,3000	14:53	1020	7.50	-3.95 %	1100	7.0000	7.3000	3545	4	28	[+]
CPL	7.00 7.60	6.7500 8.2500	14:53 14:53 14:46 13:58	70 310 744 401	7,2000 7,2000 7,0000 7,2000	1 1 1 2	1000 300 15 513	6.0000 5.8000 4.0000 3.5000	7.5000 7.6000 7.8000 8.6000	3600 200 250 40	1 1 1 1
COMPREMUM	1,1200	17:00	99	1.26	-5.08 %	100	1.1100	1.1200	11701	763	909	[+]
CPR	1.08 1.27	1.0250 1.2450	17:00 17:00 17:00 17:00	1 1000 999 689	1,1200 1,1200 1,1200 1,1200	1 1 2 3	1200 2000 7000 8532	1.1000 1.0900 1.0850 1.0800	1.1250 1.1300 1.1350 1.1400	6146 2500 90 2000	1 1 1 1
CORMAY	0,3760	17:00	200	0.38	-0.53 %	152	0.3720	0.3760	827	61	23	[+]
CRM	0.37 0.38	0.3420 0.4160	16:48 15:48 15:47 15:03	114 811 2280 199	0,3760 0,3720 0,3720 0,3720	1 2 1 1	440 2674 4200 1191	0.3710 0.3700 0.3680 0.3670	0.3770 0.3780 0.3790 0.3800	850 3437 8732 11673	1 2 1 2
CREEPYJAR	400,0000	17:00	3	406.00	-1.23 %	4	398.0000	400.0000	20	1	407	[+]
CRJ	396.00 407.00	366.0000 446.0000	17:00 17:00 16:48 16:47	8 2 10 1	400,0000 400,0000 400,0000 400,0000	4 3 2 1	48 35 8 45	396.0000 395.0000 394.0000 393.0000	401.0000 403.0000 404.0000 405.0000	4 2 5 22	1 1 2 2
CREOTECH	380,0000	17:03	45	369.50	2.84 %	705	379.0000	380.0000	50	14	5 383	[+]
CRI	369.00 383.00	333.0000 406.0000	17:00 17:00 17:00 17:00	5 148 2 62	380,0000 380,0000 380,0000 380,0000	1 3 2 1	15 32 16 4	378.5000 378.0000 377.0000 376.5000	382.0000 382.5000 383.0000 384.0000	3 56 505 1030	3 2 8 3
CYBERFLKS	206,0000	17:02	8	206.00	2.23 %	74	205.5000	206.0000	120	18	3 764	[+]
CBF	203.00 207.50	185.4000 226.5000	17:01 17:01 17:00 17:00	37 63 5 13	206,0000 206,0000 206,0000 206,0000	4 6 8 7	134 308 239 45	205.0000 204.5000 204.0000 203.5000	207.0000 207.5000 208.0000 208.5000	302 88 123 15	8 1 6 2
CYFRPLSAT	12,3550	17:04	1	12.60	0.53 %	1198	12.3550	12.3600	1376	3 360	42 247	[+]
CPS	12.36 12.88	11.3400 13.8600	17:03 17:03 17:02 17:01	100 4034 120 150	12,3550 12,3550 12,3550 12,3550	15 1 3 3	1931 5 184 392	12.3500 12.3450 12.3400 12.3350	12.3700 12.3750 12.3900 12.4000	2152 516 2185 500	2 3 3 1
DADELO	57,4000	17:00	25	57.40	0.00 %	167	57.4000	58.4000	8	24	1 380	[+]
DAD	57.00 59.00	51.8000 63.0000	17:00 17:00 17:00 17:00	4 60 1 20	57,4000 57,4000 57,4000 57,4000	5 9 3 2	176 825 129 3	57.2000 57.0000 56.8000 56.6000	58.8000 59.0000 59.2000 59.6000	103 110 98 330	1 2 1 2
DATAWALK	103,8000	17:02	400	106.00	-1.03 %	475	103.8000	104.6000	28	12	1 248	[+]
DAT	100.80 106.60	95.4000 116.6000	17:00 17:00 17:00 16:47	440 16 44 12	103,8000 103,8000 103,8000 104,0000	1 1 1 1	100 200 351 4	103.6000 103.5200 103.5000 103.4000	104.7000 105.0000 105.3400 105.5000	35 242 55 25	1 6 1 1
DBENERGY	8,9000	14:36	25	8.54	4.71 %	10	8.6200	9.0000	10	2	16	[+]
DBE	8.34 9.28	7.7000 9.3800	14:36 14:36 13:37 13:26	5 10 10 662	8,9000 8,9000 9,2800 9,2000	1 1 2 1	100 122 67 59	8.6000 8.5200 8.4000 8.3600	9.1000 9.2000 9.3000 9.3200	40 10 59 180	1 1 1 2
DEBICA	81,4000	17:00	14	81.00	0.49 %	25	81.2000	81.4000	128	2	147	[+]
DBC	80.90 81.80	72.9000 89.1000	17:00 17:00 17:00 16:42	17 11 23 5	81,4000 81,4000 81,4000 81,1000	2 1 5 5	44 10 210 344	81.1000 81.0000 80.9000 80.8000	81.5000 81.6000 81.7000 81.8000	145 50 9 110	3 1 1 3
DECORA	72,8000	17:00	10	73.80	-0.27 %	890	72.8000	73.0000	253	3	253	[+]
DCR	71.20 73.80	66.6000 81.0000	16:49 16:25 16:18 16:17	87 8 1 1	73,2000 72,0000 73,2000 73,2000	1 1 3 4	8 36 13 60	72.4000 72.0000 71.4000 71.2000	73.2000 73.4000 73.6000 73.8000	59 20 42 44	1 1 2 1
DEKPOL	87,8000	17:00	14	86.80	1.15 %	368	87.6000	87.8000	282	3	224	[+]
DEK	85.00 87.80	78.2000 95.4000	17:00 16:49 16:49 16:48	20 1 303 6	87,8000 87,4000 87,4000 87,4000	1 1 1 2	2 33 259 26	86.6000 86.4000 86.2000 86.0000	88.2000 88.4000 88.6000 88.8000	84 605 100 148	1 2 1 3
DELKO	7,9600	17:03	49	7.86	1.02 %	900	7.9400	7.9600	3638	36	281	[+]
DEL	7.80 7.96	7.0800 8.6400	17:00 16:40 16:36 16:35	33 100 14 250	7,9600 7,9400 7,9600 7,9000	3 3 3 2	1284 1050 361 700	7.9000 7.8600 7.8400 7.8200	7.9800 8.0000 8.0200 8.0400	3231 6096 280 765	4 9 1 3
DEVELIA	8,4200	17:00	47	8.44	0.72 %	3517	8.4200	8.4600	31	149	1 253	[+]
DVL	8.31 8.48	7.6000 9.2800	17:00 17:00 17:00 17:00	1 1 878 442	8,4200 8,4200 8,4200 8,4200	1 2 1 1	4584 270 120 200	8.4100 8.4000 8.3600 8.3500	8.4700 8.4800 8.4900 8.5000	138 1000 202 32	1 1 2 2
DGA	25,6000	17:00	31	25.00	1.99 %	100	25.0000	25.6000	44	0	11	[+]
DGA	25.00 25.70	22.5000 27.5000	17:00 13:06 12:19 12:19	104 1 105 55	25,6000 25,6000 25,0000 25,0000	2 1 2 1	182 303 1001 150	24.9000 24.8000 24.5000 24.3000	25.7000 26.0000 27.9000 29.8000	58 294 34 125	1 1 1 2
DIAG	168,6000	17:00	10	169.00	-0.24 %	23	168.6000	168.7000	4	23	3 917	[+]
DIA	167.10 169.00	152.1000 185.9000	17:00 17:00 17:00 17:00	12 10 2 2	168,6000 168,6000 168,6000 168,6000	2 2 2 2	15 4 17 4	168.0500 167.9000 167.7000 167.6500	168.7500 168.9000 168.9500 169.0000	64 50 4 2097	4 1 2 3
DIGITANET	161,6000	17:00	49	166.60	-1.46 %	16	161.0000	161.6000	154	12	1 948	[+]
DIG	160.20 166.60	150.0000 183.2000	17:00 17:00 17:00 17:00	14 41 2 6	161,6000 161,6000 161,6000 161,6000	2 1 25 1	52 1 376 1	160.4000 160.2000 160.0000 159.8000	162.4000 163.4000 163.6000 164.0000	49 15 31 99	1 1 2 4
DINOPL	41,3500	17:02	65	40.96	0.98 %	135	41.3500	41.3600	314	1 331	54 819	[+]
DNP	40.68 41.50	36.8700 45.0500	17:00 17:00 17:00 17:00	2700 5269 1272 408	41,3500 41,3500 41,3500 41,3500	1 1 2 1	48 49 140 15739	41.3300 41.3100 41.3000 41.1800	41.3700 41.3800 41.3900 41.4000	756 1598 3525 1743	2 2 2 5
DMGROUP	2,5800	17:00	2	2.61	-1.90 %	2000	2.5500	2.5800	15527	51	130	[+]
DMG	2.44 2.66	2.3500 2.8700	15:01 14:52 14:52 14:48	5 121 579 200	2,5500 2,5700 2,5800 2,5800	1 1 4 2	5 8 6009 1043	2.5300 2.5100 2.5000 2.4800	2.6500 2.6600 2.6800 2.6900	1299 1614 5 130	1 1 1 1
DOMDEV	257,5000	17:00	15	258.00	0.39 %	35	254.5000	257.5000	10	4	987	[+]
DOM	254.50 260.00	232.5000 283.5000	17:00 17:00 17:00 17:00	2 10 10 8	257,5000 257,5000 257,5000 257,5000	1 1 4 3	1 2 152 46	254.0000 253.5000 253.0000 252.0000	258.0000 260.0000 262.0000 265.0000	24 460 19 106	1 4 1 2
DRAGOENT	20,1000	17:00	50	22.30	-6.51 %	404	20.0000	20.5000	1	5	111	[+]
DGE	19.80 22.90	18.1000 22.1000	17:00 16:35 16:20 16:03	50 90 4 200	20,1000 20,3000 20,0000 20,0000	1 1 3 1	1 74 382 17	19.9500 19.8500 19.8000 19.7500	21.0000 21.2000 21.3000 21.4000	200 2 102 2	1 1 2 1
ECHO	4,7500	17:02	566	4.66	1.50 %	1349	4.7300	4.7500	1820	76	359	[+]
ECH	4.66 4.80	4.2000 5.1200	17:00 17:00 16:49 16:37	1729 84 4 3	4,7500 4,7500 4,7500 4,7500	2 2 1 5	601 463 100 1813	4.7100 4.7000 4.6900 4.6800	4.7600 4.7700 4.7900 4.8000	20 1060 2005 2093	1 2 2 2
EDINVEST	7,1400	15:47	10	7.14	0.00 %	3	7.1000	7.1400	3244	3	24	[+]
EDI	7.10 7.16	6.4400 7.8400	15:36 15:18 15:15 14:53	106 2 13 10	7,1400 7,1600 7,1600 7,1600	1 1 1 1	17 2 6 999	7.0600 7.0000 6.9800 6.9600	7.1600 7.1800 7.2000 7.4800	150 330 1100 360	1 2 1 1
ELEKTROTI	45,4000	17:00	22	44.70	4.01 %	150	45.2500	45.4000	194	46	2 098	[+]
ELT	44.50 46.40	40.2500 49.1500	17:00 17:00 17:00 17:00	4 51 9 2	45,4000 45,4000 45,4000 45,4000	3 1 1 3	120 20 105 136	45.2000 45.1000 45.0500 45.0000	45.5000 45.5500 45.6000 45.7000	404 311 20 18	2 1 1 1
ELKOP	2,1100	17:00	1200	1.76	17.55 %	1022	2.0900	2.1300	5	71	147	[+]
EKP	1.76 2.12	1.7400 2.1200	16:33 16:17 16:17 16:17	4 300 296 670	2,1200 2,1200 2,1200 2,1000	1 1 1 1	850 1000 1200 1000	2.0100 2.0000 1.9250 1.9200	2.1400 2.1500 2.1600 2.1700	369 615 366 461	1 2 1 1
ENEA	19,4500	17:00	79	19.25	0.41 %	148	19.4500	19.4600	16686	271	5 209	[+]
ENA	18.99 19.48	17.3300 21.1600	17:00 17:00 17:00 17:00	97 85 70 110	19,4500 19,4500 19,4500 19,4500	2 1 1 1	346 20 156 161	19.4300 19.4100 19.4000 19.3900	19.4700 19.4800 19.5000 19.5100	31 249 1163 155	1 3 2 1
ENELMED	18,0000	17:00	2	17.10	0.00 %	698	17.1000	18.0000	5247	0	8	[+]
ENE	17.10 18.10	15.4000 18.8000	13:23 12:24 11:32 10:35	50 3 176 72	18,0000 17,2000 17,9000 17,1000	1 1 1 0	345 215 3 0	16.6000 16.0000 13.0000 0.0000	18.1000 18.2000 18.4000 18.9000	9 98 43 75	1 2 1 1
ENERGA	21,6500	17:02	65	20.00	8.25 %	50	21.6000	21.6500	598	92	1 925	[+]
ENG	20.00 21.65	18.0000 22.0000	17:02 17:00 17:00 17:00	35 65 10 70	21,6500 21,6500 21,6500 21,6500	1 1 1 1	500 50 500 500	21.3500 21.3000 21.2000 21.1500	21.7000 21.8000 21.9000 21.9500	3250 50 321 1343	3 1 4 2
ENERGOINS	2,3600	17:00	1	2.36	-0.84 %	100	2.3300	2.3600	962	31	73	[+]
ENI	2.28 2.48	2.1300 2.5900	17:00 16:41 16:37 16:37	199 1 830 570	2,3600 2,3500 2,3200 2,3200	2 1 2 3	1035 1000 5500 3400	2.3200 2.3100 2.3000 2.2900	2.3800 2.3900 2.4000 2.4100	1851 1174 1001 850	3 1 2 1
ENTER	57,9000	17:01	84	57.50	2.12 %	77	57.9000	58.3000	138	30	1 719	[+]
ENT	57.50 58.70	51.8000 63.2000	17:00 17:00 17:00 17:00	239 23 52 5	57,9000 57,9000 57,9000 57,9000	1 1 2 8	16 712 208 511	57.8000 57.7000 57.6000 57.5000	58.6000 58.7000 58.8000 58.9000	4 334 518 630	1 2 2 4
EQUNICO	0,9200	14:51	900	0.89	-0.22 %	223	0.8940	0.9200	2742	3	3	[+]
EQU	0.89 0.92	0.8040 0.9800	14:51 14:45 14:45 10:30	100 423 1577 12	0,9000 0,8920 0,8920 0,9200	2 2 1 1	6577 13440 12 2000	0.8920 0.8900 0.8760 0.8740	0.9220 0.9260 0.9300 0.9320	49 1608 3000 1600	2 1 1 1
ERBUD	26,4000	17:00	30	24.50	7.76 %	775	26.2000	26.4000	261	12	314	[+]
ERB	24.45 26.40	22.0500 26.9500	17:00 17:00 16:47 16:45	12 10 40 60	26,4000 26,4000 26,2500 26,4000	1 3 1 2	18 160 4 85	26.1500 26.1000 26.0500 26.0000	26.5000 26.5500 26.6500 26.7000	1012 115 4 2	2 1 1 1
ERG	38,6000	16:40	1	38.00	1.58 %	228	38.0000	38.6000	99	0	10	[+]
ERG	36.40 38.60	34.2000 41.8000	16:40 11:18 10:32 10:32	199 1 1 1	38,0000 36,4000 38,0000 36,4000	1 1 2 0	100 50 101 0	37.0000 36.4000 35.0000 0.0000	39.6000 42.0000 42.6000 43.0000	220 141 200 10	1 2 1 1
ESOTIQ	32,9000	17:00	1	32.80	0.30 %	100	32.6000	32.9000	308	1	36	[+]
EAH	32.40 32.90	29.6000 36.0000	15:27 14:47 14:47 14:40	1 11 29 5	32,6000 32,9000 32,9000 32,6000	4 4 10 4	120 108 562 580	32.5000 32.4000 32.3000 32.2000	33.0000 33.3000 33.4000 33.5000	2693 4 4 45	3 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	1.4500	10	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	1,2650	16:36	30	1.21	2.85 %	3168	1.2600	1.2650	581	33	41	[+]
EUC	1.21 1.28	1.0850 1.3250	15:42 15:31 15:13 15:11	2612 389 5000 439	1,2600 1,2650 1,2700 1,2700	2 1 1 1	8595 1000 100 2000	1.2500 1.2400 1.2200 1.2100	1.2700 1.2950 1.3000 1.3200	2995 250 4000 15200	2 1 2 2
EUROCASH	6,1400	17:00	354	6.31	-2.69 %	8936	6.1400	6.1700	6	466	2 880	[+]
EUR	6.14 6.44	5.6800 6.9400	17:00 17:00 17:00 17:00	1000 250 888 45	6,1400 6,1400 6,1400 6,1400	3 4 5 8	270 904 1137 2322	6.1350 6.1300 6.1250 6.1200	6.1750 6.1800 6.1850 6.1900	4 46 15567 3346	2 7 7 3
EUROHOLD	2,9600	15:54	27	2.96	9.63 %	143	2.9600	3.0000	2155	1	2	[+]
EHG	2.94 2.96	2.6800 3.2400	15:54 15:45 15:21 14:56	130 299 170 30	2,9600 2,9400 2,9400 2,9400	1 1 3 2	181 400 1491 10	2.9400 2.7200 2.7000 2.6400	3.1400 3.1800 3.2000 3.2400	4 300 252 1299	1 1 2 1
EUROTEL	29,4000	16:49	69	29.30	2.08 %	11	29.4000	29.5000	77	4	119	[+]
ETL	28.70 29.40	26.4000 32.2000	16:49 16:49 16:45 16:45	125 48 45 222	29,4000 29,4000 29,3000 29,3000	1 1 1 2	113 111 111 118	29.3000 29.0000 28.9000 28.8000	29.6000 29.9000 30.0000 30.1000	2 1170 1171 2	1 4 5 1
FABRITY	23,4000	17:00	1	23.40	-0.43 %	168	23.0000	23.4000	523	1	29	[+]
FAB	23.00 23.60	21.1000 25.7000	16:43 16:43 16:41 16:01	2 1 77 22	23,0000 23,2000 23,2000 23,2000	2 2 1 1	96 43 111 132	22.9000 22.8000 22.7000 22.6000	23.5000 23.6000 23.7000 23.8000	111 318 360 500	1 1 4 2
FASING	14,2000	11:40	50	14.20	1.43 %	100	13.8000	14.2000	1027	0	1	[+]
FSG	14.10 14.20	12.8000 15.6000	10:24 10:07 15:16 15:16	10 1 26 74	14,1000 14,2000 14,0000 14,0000	1 1 1 2	90 552 126 615	13.7000 13.6000 13.3000 12.8000	14.4000 14.5000 14.7000 14.8000	735 1752 300 2250	4 4 1 4
FEERUM	12,4000	17:00	2	12.30	0.81 %	234	12.0000	12.4000	773	0	1	[+]
FEE	12.00 12.40	11.1000 13.5000	15:06 12:24 10:36 10:33	6 30 9 1	12,4000 12,0000 12,0000 12,2000	1 1 1 1	1 1 5 650	11.8000 11.5000 11.4500 10.5000	12.9000 13.0000 13.0500 13.2500	145 250 118 299	1 1 1 1
FERRO	26,7000	17:00	150	26.50	0.75 %	139	26.7000	26.8000	234	23	620	[+]
FRO	26.10 26.70	23.9000 29.1000	17:00 17:00 16:49 16:49	32 64 99 99	26,7000 26,7000 26,7000 26,7000	6 4 7 3	1544 252 350 280	26.6000 26.5000 26.4000 26.3000	27.0000 27.1000 27.2000 27.3000	2 75 283 1045	2 1 2 5
FMG	62,4000	11:34	2	63.00	-0.64 %	52	58.6000	62.0000	14	0	16	[+]
FMG	58.20 63.00	56.8000 69.2000	11:34 11:33 10:33 10:03	8 23 1 9	62,0000 61,8000 61,0000 58,6000	2 1 2 1	149 15 55 70	58.2000 57.2000 55.2000 55.0000	62.2000 62.4000 62.6000 63.0000	34 144 152 75	1 1 1 1
FON	2,0800	17:00	175	2.15	-3.26 %	319	2.0800	2.1000	1100	3	7	[+]
FON	2.08 2.20	1.9350 2.3600	15:41 15:32 14:22 14:22	500 27 209 66	2,1000 2,0800 2,0800 2,0900	1 4 1 1	740 2566 200 1365	2.0300 2.0200 2.0100 2.0000	2.1100 2.1300 2.1400 2.1500	1 436 275 795	1 1 1 1
FORTE	23,5000	17:00	5	23.10	0.00 %	2105	23.5000	23.6000	50	10	229	[+]
FTE	22.70 23.50	20.8000 25.4000	16:38 16:38 16:38 16:36	21 69 16 200	23,5000 23,5000 23,5000 23,5000	1 3 2 2	500 2039 155 312	23.4000 23.3000 23.2000 23.1000	23.7000 23.8000 23.9000 24.0000	157 155 246 2139	2 3 3 2
GAMEOPS	10,0200	17:00	466	10.30	-2.72 %	1022	10.0200	10.2400	210	15	150	[+]
GOP	9.92 10.34	9.2700 11.3200	17:00 17:00 17:00 17:00	34 251 34 14	10,0200 10,0200 10,0200 10,0200	2 1 1 1	1001 1000 350 2000	10.0000 9.9500 9.9400 9.9000	10.2600 10.2800 10.3200 10.3400	809 202 120 324	1 1 1 2
GAMFACTOR	6,3800	16:41	4	6.26	1.92 %	500	6.3400	6.3800	16	9	55	[+]
GIF	5.94 6.38	5.6400 6.8800	16:41 16:35 16:35 16:33	294 6 74 186	6,3600 6,3600 6,3600 6,3600	1 1 1 1	424 1000 1000 1271	6.3200 6.3000 6.2400 6.2000	6.4000 6.4200 6.4800 6.5000	50 795 64 471	1 1 2 1
GENOMTEC	3,8450	17:02	295	3.77	1.99 %	2705	3.8450	3.8500	1450	33	124	[+]
GMT	3.61 3.89	3.3950 4.1450	16:49 16:42 16:32 16:29	3 3 2067 20	3,8450 3,8450 3,8450 3,8450	1 1 1 2	900 50 2381 3300	3.8100 3.8050 3.8000 3.7800	3.8850 3.9350 4.0100 4.0600	652 475 923 520	2 2 1 1
GETIN	0,5410	17:00	601	0.53	1.50 %	88533	0.5320	0.5410	10079	760	409	[+]
GTN	0.53 0.55	0.4800 0.5860	17:00 17:00 16:48 16:48	37 7 2313 77	0,5410 0,5410 0,5320 0,5320	2 5 1 2	2700 10062 12000 2117	0.5310 0.5300 0.5290 0.5270	0.5420 0.5500 0.5520 0.5530	24672 28917 9000 8750	3 6 2 4
GOBARTO	18,7000	15:00	2	19.00	-0.53 %	998	18.7000	20.0000	70	1	20	[+]
GOB	18.70 19.00	17.1000 20.9000	15:00 15:00 15:00 15:00	4 13 32 68	18,7000 18,7000 18,7000 18,7000	1 1 2 1	100 287 1100 52	18.0000 17.5000 17.0000 11.0000	20.3000 21.6000 23.0000 23.4000	100 114 19 1701	1 1 1 1
GPW	64,8000	17:00	24	64.05	1.17 %	16	64.7500	64.8000	1161	93	5 981	[+]
GPW	61.55 65.90	57.6500 70.4500	17:00 17:00 17:00 17:00	130 72 81 1	64,8000 64,8000 64,8000 64,8000	2 2 2 1	194 16 16 2	64.6500 64.5500 64.4500 64.4000	64.9000 65.0000 65.0500 65.1000	1048 894 555 298	3 4 1 2
GREENX	2,0380	17:00	76	2.03	0.30 %	11924	2.0380	2.0400	1000	523	1 061	[+]
GRX	2.02 2.05	1.8290 2.2340	17:00 17:00 16:49 16:49	1000 27 110 90	2,0380 2,0380 2,0440 2,0420	1 2 3 5	740 108 250 26505	2.0320 2.0300 2.0280 2.0260	2.0440 2.0460 2.0480 2.0500	970 4632 695 987	3 7 1 1
GRENEVIA	3,0800	17:00	25	3.03	-0.32 %	6950	3.0800	3.0900	3023	76	231	[+]
GEA	3.03 3.08	2.7300 3.3300	17:00 17:00 17:00 16:45	6900 2000 3620 117	3,0800 3,0800 3,0800 3,0800	3 2 5 4	2640 1003 1980 10420	3.0500 3.0450 3.0400 3.0350	3.1000 3.1050 3.1100 3.1200	414 20 26 945	1 1 2 2
GRODNO	10,9000	16:12	100	10.85	0.46 %	807	10.9000	10.9500	321	15	166	[+]
GRN	10.75 11.10	9.7800 11.9000	16:12 15:28 15:23 14:44	93 5 2 1	10,9000 10,9000 10,9000 10,9500	3 2 4 5	980 500 3898 1151	10.8000 10.7500 10.7000 10.6000	11.0000 11.0500 11.1000 11.1500	3733 3142 770 115	3 4 4 1
GRUPAAZOTY	18,7000	17:04	88	17.56	6.86 %	248	18.7000	18.7100	7	356	6 541	[+]
ATT	17.50 18.70	15.8100 19.3100	17:03 17:02 17:02 17:00	164 836 598 96	18,7000 18,7000 18,7000 18,7000	1 1 1 1	56 1 81 30	18.6200 18.5900 18.5600 18.5100	18.7200 18.7300 18.7400 18.7500	200 213 4139 2420	1 2 4 3
GTC	3,1000	17:00	9	3.10	-1.90 %	639	3.1000	3.1600	714	2	7	[+]
GTC	3.10 3.18	2.7900 3.4100	17:00 17:00 17:00 17:00	1 1 1 3	3,1000 3,1000 3,1000 3,1000	2 1 1 2	29 1000 4 662	3.0900 3.0800 3.0700 3.0500	3.1800 3.2000 3.2500 3.2600	3486 255 5 2	2 3 2 1
HANDLOWY	106,0000	17:00	33	107.00	0.00 %	48	105.6000	106.0000	560	24	2 565	[+]
BHW	104.80 107.40	96.3000 117.6000	17:00 17:00 17:00 17:00	24 1 107 35	106,0000 106,0000 106,0000 106,0000	1 5 2 2	1500 556 201 20	105.4000 105.0000 104.8000 104.6000	106.2000 106.4000 106.6000 106.8000	107 40 347 503	2 1 2 4
HARPER	5,2000	16:14	150	5.26	-1.89 %	364	5.2200	5.3000	920	7	37	[+]
HRP	5.18 5.28	4.7400 5.7800	16:01 15:59 15:59 15:58	470 603 350 475	5,2400 5,2200 5,2200 5,2400	2 1 2 2	256 192 1015 352	5.2000 5.1800 5.1200 5.1000	5.3800 5.4400 5.4800 5.5800	48 105 523 166	1 1 2 1
HELIO	32,4000	16:15	250	32.60	0.00 %	124	32.4000	32.8000	300	2	61	[+]
HEL	32.40 32.80	29.4000 35.8000	16:11 16:11 16:11 16:03	126 33 41 23	32,4000 32,4000 32,5000 32,5000	2 4 3 1	499 135 755 32	32.1000 32.0000 31.5000 31.3000	33.0000 33.4000 33.9000 34.0000	1900 42 2444 25	2 1 2 1
HERCULES	1,3000	15:39	2000	1.35	-4.41 %	3000	1.2850	1.3000	385	34	45	[+]
HRS	1.28 1.36	1.2150 1.4850	15:33 14:47 14:30 14:30	40 50 1000 2516	1,3000 1,2900 1,2900 1,2900	1 1 2 3	1200 2400 2505 1744	1.2800 1.2750 1.2700 1.2600	1.3400 1.3500 1.3600 1.3900	2163 1072 100 6598	1 1 1 1
HUUUGE	24,0000	17:02	1975	23.90	0.42 %	3025	24.0000	24.1000	600	54	1 313	[+]
HUG	23.50 24.40	21.5500 26.2500	17:00 17:00 17:00 17:00	25 25 25 25	24,0000 24,0000 24,0000 24,0000	1 2 4 3	20 7470 8623 503	23.9500 23.8000 23.6000 23.5500	24.2000 24.4000 24.4500 24.5000	2275 118 114 3695	1 2 2 3
HYDROTOR	14,5500	16:43	1	13.90	6.20 %	84	14.2500	14.5500	42	4	60	[+]
HDR	13.80 14.55	12.5500 15.2500	15:38 15:38 15:33 15:33	5 11 96 3	14,5000 14,5000 14,4000 14,3500	2 2 3 1	67 139 1531 224	14.0500 13.9500 13.9000 13.8000	14.6000 14.6500 14.7000 14.7500	424 56 631 5	1 1 2 1
IBSM	73,4000	16:42	5	70.00	6.38 %	2	71.8000	73.4000	18	0	21	[+]
IBS	70.00 73.60	63.0000 77.0000	15:33 12:54 12:52 12:51	1 1 1 1	73,6000 73,4000 71,6000 71,6000	1 1 1 2	105 1 26 30	71.6000 70.0000 67.2000 62.2000	73.6000 75.0000 77.4000 80.0000	449 435 2 9	1 2 1 1
IDMSAPL	0,4960	16:23	16	0.50	-0.80 %	1224	0.4960	0.5000	15000	1	0	[+]
IDM	0.50 0.50	0.4500 0.5500	14:03 13:39 13:22 10:06	50 30 500 20	0,4960 0,4960 0,4960 0,4960	3 1 1 1	20004 2036 150 300	0.4500 0.4400 0.4000 0.3500	0.5100 0.5450 0.5550 0.5950	391 2500 2500 3330	1 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	5114	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 222 1	5.0500 4.8000 0.5900 0.0300	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2
IFIRMA	31,7500	16:49	30	31.15	1.93 %	54	31.4000	31.7500	79	5	152	[+]
IFI	30.80 32.00	28.0500 34.2500	16:48 16:41 16:24 16:24	80 26 1 157	31,7500 31,7500 31,7500 31,7500	1 1 3 1	85 25 165 639	31.1000 31.0500 31.0000 30.9500	32.0000 32.1000 32.2000 32.4000	151 21 2 1033	8 2 1 2
IFSA	0,5580	13:52	1	0.62	-18.90 %	4691	PKC	PKC	45517	551	327	[+]
IFR	0.56 0.68	0.5040 0.6120	13:52 13:52 13:51 13:46	1300 48 272 1000	0,5580 0,5580 0,5580 0,5600	1 2 1 1	1 3061 632 5000	2.0000 0.5600 0.5520 0.5500	0.4700 0.5000 0.5300 0.5500	475 21784 5570 1100	1 1 1 1
IMCOMPANY	25,1000	16:49	82	25.40	-1.18 %	50	25.2000	25.4000	47	7	179	[+]
IMC	25.10 26.20	22.9000 27.9000	16:49 16:49 16:33 16:33	4 14 2 53	25,1000 25,1000 25,1000 25,4000	1 8 1 1	168 1495 100 8	25.1000 25.0000 24.9000 24.8000	25.6000 25.7000 25.8000 25.9000	219 133 328 165	1 1 1 1
IMMOBILE	4,0400	17:00	1	3.82	5.76 %	1999	4.0400	4.0800	7040	101	400	[+]
GKI	3.82 4.17	3.4400 4.2000	16:45 16:27 16:21 16:18	197 250 10 3	4,0800 4,0800 4,0800 4,0300	1 2 1 2	5037 3500 300 1115	4.0300 4.0200 4.0100 4.0000	4.1000 4.1600 4.1700 4.1800	20463 993 300 2500	3 1 1 1
IMPERA	1,3000	16:27	11	1.30	-0.76 %	38994	1.3000	1.3100	12	2	3	[+]
IMP	1.30 1.30	1.1700 1.4300	14:11 13:43 12:24 11:33	1000 2 5 1000	1,3000 1,3000 1,3000 1,3000	1 1 1 1	2450 1000 450 55	1.2100 1.2000 1.1400 1.0000	1.3200 1.3400 1.3500 1.3900	1 500 334 2000	1 1 1 1
IMS	2,5500	17:00	5	2.56	-2.30 %	360	2.5300	2.5500	95	13	33	[+]
IMS	2.50 2.58	2.3100 2.8100	17:00 16:42 16:40 16:31	355 39 1360 240	2,5500 2,5700 2,5500 2,5500	1 1 5 3	1913 100 3230 30	2.5200 2.5100 2.5000 2.4900	2.5600 2.5700 2.5800 2.5900	100 355 10 1169	1 1 1 3
INC SA	1,5400	16:40	300	1.53	0.65 %	4647	1.5300	1.5400	715	45	69	[+]
INC	1.53 1.54	1.3800 1.6800	16:26 16:26 16:25 16:23	4000 567 318 885	1,5400 1,5400 1,5400 1,5400	1 1 4 1	1310 331 8228 1051	1.5200 1.5100 1.5000 1.4950	1.5450 1.5800 1.5900 1.6000	3000 1517 5000 4400	1 2 1 1
INGBSK	340,0000	17:00	6	338.00	-0.58 %	40	340.0000	342.0000	715	5	1 786	[+]
ING	336.00 342.00	304.5000 371.5000	17:00 17:00 17:00 17:00	16 6 64 15	340,0000 340,0000 340,0000 340,0000	1 1 1 5	5 315 500 665	338.5000 338.0000 337.0000 336.5000	342.5000 343.0000 343.5000 346.0000	203 236 286 25	2 2 3 1
INPRO	8,7000	12:22	170	8.60	1.75 %	18	8.5000	8.7000	1992	1	9	[+]
INP	8.60 8.70	7.7500 9.4500	10:37 10:30 10:30 10:28	15 54 46 99	8,7000 8,7000 8,6000 8,6000	1 2 3 1	18 1050 230 150	8.4000 8.3500 8.3000 8.2500	8.7500 8.8000 8.9500 9.0500	20449 229 300 500	2 1 2 1
INSTALKRK	35,4000	17:00	1	35.50	0.28 %	539	35.4000	35.6000	81	4	133	[+]
INK	35.00 35.80	32.0000 39.0000	16:47 16:47 16:45 16:44	10 5 5 25	35,3000 35,3000 35,6000 35,6000	1 2 5 4	40 106 192 169	35.3000 35.2000 35.1000 35.0000	35.7000 35.8000 35.9000 36.0000	336 86 174 75	4 2 4 2
INTERBUD	2,0200	13:01	26	1.87	8.31 %	600	1.9000	1.9950	177	2	3	[+]
ITB	1.87 2.02	1.6800 2.0500	13:01 13:01 12:57 12:57	37 7 90 10	2,0100 2,0100 2,0100 2,0000	1 3 1 1	450 511 1027 865	1.8750 1.8700 1.8650 1.8500	2.0000 2.0200 2.0300 2.0400	2053 4695 284 873	1 5 1 2
INTERCARS	561,0000	17:00	1	551.00	1.63 %	59	561.0000	564.0000	20	3	1 565	[+]
CAR	550.00 564.00	496.0000 606.0000	17:00 17:00 17:00 17:00	10 4 4 1	561,0000 561,0000 561,0000 561,0000	1 1 3 1	17 3 62 6	560.0000 559.0000 555.0000 554.0000	565.0000 566.0000 569.0000 570.0000	51 30 3 16	5 2 1 1
INTERSPPL	0,4700	17:00	164	0.44	7.80 %	9711	0.4500	0.4700	8836	180	82	[+]
IPO	0.44 0.50	0.4320 0.5260	17:00 17:00 16:47 16:28	3346 934 111 2789	0,4700 0,4700 0,4710 0,4500	6 1 3 1	7369 6000 9035 10407	0.4460 0.4440 0.4410 0.4400	0.4730 0.4800 0.4900 0.5000	5879 12178 23327 11000	1 2 4 1
INTROL	8,1600	16:49	7	8.10	0.99 %	511	8.1600	8.1800	1718	6	51	[+]
INL	7.96 8.22	7.3000 8.9000	16:46 16:44 16:11 15:53	183 69 100 67	8,1600 8,1800 8,1800 8,1200	3 2 1 1	579 6261 200 200	8.1200 8.1000 8.0800 8.0600	8.2000 8.2200 8.2400 8.2800	692 89 40 198	5 1 2 1
IPOPEMA	4,0600	15:57	1000	4.00	2.53 %	200	4.0600	4.0800	816	5	20	[+]
IPE	3.96 4.06	3.6000 4.4000	15:53 15:53 13:52 13:28	926 1437 12 716	4,0600 4,0600 4,0600 4,0000	1 1 1 2	495 84 294 705	4.0000 3.9600 3.8800 3.7200	4.0900 4.1500 4.1800 4.1900	400 51 400 2003	1 2 1 1
IZOLACJA	3,8700	17:00	2	3.91	3.75 %	503	3.7500	3.8700	245	0	1	[+]
IZO	3.73 3.91	3.5200 4.3000	16:10 14:18 14:05 10:53	1 20 3 332	3,7500 3,7500 3,7500 3,7300	2 1 1 1	3665 500 100 800	3.7300 3.7200 3.5300 3.5000	3.9800 3.9900 4.0000 4.0500	1642 418 2625 400	3 1 1 1
IZOSTAL	3,2900	15:52	273	3.21	2.49 %	290	3.2600	3.3000	1137	26	83	[+]
IZS	3.18 3.33	2.8900 3.5300	15:52 15:35 15:35 15:24	10 1 30 100	3,2900 3,2400 3,2400 3,2500	1 2 3 1	469 1100 1900 700	3.2400 3.2300 3.2200 3.2100	3.3100 3.3200 3.3300 3.3400	10450 200 1942 1350	2 1 3 3
JRHOLDING	4,8000	16:45	1	4.80	0.00 %	2637	4.7000	4.8000	10588	7	35	[+]
JRH	4.68 4.80	4.3200 5.2800	16:45 16:36 16:35 16:35	79 100 1 5	4,7500 4,7500 4,7500 4,7400	2 1 2 1	217 400 1712 1000	4.6900 4.6700 4.6500 4.6300	4.8200 4.8500 4.8600 4.8900	745 715 5 730	1 2 1 1
JSW	22,7300	17:02	683	22.50	2.20 %	15	22.6600	22.7300	4467	358	8 101	[+]
JSW	22.25 22.78	20.2500 24.7500	17:00 17:00 17:00 17:00	236 213 207 123	22,7300 22,7300 22,7300 22,7300	1 1 6 1	1949 1 9408 252	22.6500 22.6100 22.6000 22.5700	22.7500 22.7600 22.7700 22.7800	332 348 100 452	3 2 1 3
JWWINVEST	3,0300	15:48	850	3.03	0.00 %	1248	3.0300	3.0700	558	1	3	[+]
JWW	3.03 3.07	2.7300 3.3300	12:49 11:14 10:44 10:44	30 20 4 4	3,0300 3,0700 3,0700 3,0300	2 1 1 2	300 100 200 140	2.9500 2.9300 2.9100 2.9000	3.0800 3.0900 3.1000 3.1100	100 100 300 100	1 1 2 1
KCI	0,8820	17:00	1375	0.88	-0.68 %	8615	0.8820	0.8920	4528	19	17	[+]
KCI	0.88 0.90	0.7960 0.9720	16:27 16:25 16:20 16:20	23 10 15 295	0,8920 0,8820 0,8920 0,8900	2 2 2 1	5119 1024 9434 5000	0.8800 0.8780 0.8720 0.8640	0.8940 0.8960 0.9060 0.9080	2987 509 5000 5000	1 2 1 1
KERNEL	21,2500	16:36	68	20.95	1.43 %	972	20.8000	21.0000	700	31	654	[+]
KER	20.50 21.90	18.8600 23.0000	16:36 16:36 16:34 16:13	230 2 2 6	21,0000 20,9500 20,8000 20,8000	5 1 1 5	1998 25 60 1243	20.7000 20.6000 20.5500 20.5000	21.2500 21.3000 21.3500 21.4000	1932 2000 200 2	1 1 1 1
KETY	913,0000	17:00	5	909.50	1.67 %	43	912.0000	913.0000	71	9	8 392	[+]
KTY	897.50 913.00	819.0000 1000.0000	17:00 17:00 17:00 17:00	4 1 2 18	913,0000 913,0000 913,0000 913,0000	2 2 2 2	10 6 40 16	911.5000 911.0000 910.5000 909.5000	914.0000 914.5000 915.0000 916.0000	13 29 54 313	2 5 5 5
KGHM	273,1000	17:03	74	279.00	-0.26 %	5	273.1000	273.2000	4578	903	248 915	[+]
KGH	270.00 281.40	251.1000 306.9000	17:02 17:02 17:02 17:02	14 100 36 39	273,1000 273,1000 273,1000 273,1000	1 1 2 5	314 206 152 1802	273.0000 272.9000 272.8000 272.3000	273.3000 273.4000 273.5000 273.6000	1777 1194 978 1231	4 1 1 1
KGL	10,9000	16:36	10	11.00	0.93 %	129	10.3000	10.9000	729	0	0	[+]
KGL	10.90 11.00	9.9000 12.1000	09:00 14:22 10:36 10:29	1 2 1 250	11,0000 10,8000 10,8000 10,7000	2 1 1 0	109 20 115 0	10.2000 10.0000 9.0500 0.0000	11.0000 11.8000 11.9000 12.0000	380 15 100 321	1 1 1 3
KINOPOL	22,3000	17:00	2	21.70	2.76 %	100	22.2000	22.3000	1051	26	567	[+]
KPL	21.70 22.30	19.5500 23.8000	17:00 17:00 16:45 16:24	28 2 10 13	22,3000 22,3000 22,3000 22,2000	1 3 1 3	142 2927 500 3079	22.1000 22.0000 21.9000 21.7000	22.4000 22.5000 22.6000 22.7000	1074 500 30 500	3 1 2 1
KOGENERA	63,8000	17:00	12	62.80	1.59 %	10	63.0000	63.8000	98	10	639	[+]
KGN	62.70 64.00	56.6000 69.0000	17:00 17:00 17:00 16:47	32 7 60 30	63,8000 63,8000 63,8000 63,8000	1 1 2 2	22 21 400 600	62.8000 62.7000 62.6000 62.5000	64.0000 64.3000 64.4000 64.8000	884 51 450 26	3 2 2 1
KOMPAP	24,0000	15:33	52	23.60	1.69 %	345	23.0000	24.0000	500	0	10	[+]
KMP	23.20 24.00	21.4000 25.8000	15:33 14:51 10:45 10:44	248 121 1 1	23,6000 23,6000 23,6000 23,2000	1 1 1 1	10 250 200 100	22.0000 20.2000 19.0000 18.0000	25.0000 25.2000 25.4000 26.0000	755 100 50 300	4 1 1 1
KOMPUTRON	6,7200	16:34	15	6.42	1.20 %	50	6.6200	6.7200	1095	7	47	[+]
KOM	6.40 6.72	5.7800 7.0600	16:29 16:16 16:16 16:16	2 4 2 4	6,6200 6,7200 6,7000 6,7000	1 1 1 1	140 500 1000 500	6.5400 6.4600 6.4400 6.4200	6.7400 6.7600 6.8000 6.8400	8 1469 10 8	2 3 3 2
KPPD	19,3000	14:18	26	19.30	0.00 %	26	18.9000	19.3000	17	0	1	[+]
KPD	19.30 19.30	17.4000 21.2000	11:00 16:13 13:48 13:48	17 37 17 26	19,3000 19,3000 19,1000 19,2000	1 1 1 1	400 30 40 1	18.8000 17.1000 16.3000 15.0000	19.6000 19.7000 26.4000 28.0000	13 395 109 100	1 1 3 1
KRAKCHEM	0,4880	17:04	188	0.47	4.50 %	48	0.4740	0.4890	1598	22	10	[+]
KCH	0.46 0.49	0.4220 0.5140	17:00 16:05 15:12 14:58	100 1 400 10	0,4880 0,4880 0,4740 0,4880	1 1 4 1	1100 2000 3858 3000	0.4720 0.4620 0.4600 0.4510	0.4900 0.5100 0.5120 0.5140	7647 2500 4700 1200	2 1 1 1
KRKA	860,0000	16:49	3	890.00	-2.05 %	20	854.0000	860.0000	81	0	104	[+]
KRK	854.00 890.00	802.0000 978.0000	16:48 16:47 16:22 16:22	8 3 1 1	860,0000 860,0000 854,0000 856,0000	1 2 1 1	3 14 1 2	852.0000 850.0000 780.0000 776.0000	866.0000 868.0000 882.0000 888.0000	1 1 1 1	1 1 1 1
KRUK	492,0000	17:00	8	493.00	-0.06 %	20	490.8000	492.0000	28	18	8 926	[+]
KRU	487.60 494.10	443.7000 542.2000	17:00 17:00 17:00 17:00	2 4 6 2	492,0000 492,0000 492,0000 492,0000	1 1 1 2	3 137 50 5	490.2000 490.1000 489.5000 489.4000	492.1000 492.2000 492.7000 492.9000	10 50 62 60	2 2 3 2
KRVITAMIN	10,4000	16:47	500	10.40	0.00 %	2500	10.4000	10.4500	151	4	46	[+]
KVT	10.20 10.45	9.3600 11.4000	15:44 15:44 10:45 10:45	49 1 1 2	10,4500 10,4500 10,4500 10,2000	1 2 1 4	1 2 1 20791	10.3500 10.3000 10.2500 10.2000	10.5000 10.5500 10.6500 10.7500	101 1 3 2	4 1 1 2
KSGAGRO	3,9000	17:03	800	3.79	5.69 %	33	3.8500	3.9000	979	43	173	[+]
KSG	3.78 4.30	3.7400 4.5600	17:00 17:00 16:00 15:56	120 130 476 100	3,9000 3,9000 3,9000 3,9000	1 1 1 2	300 826 35 2000	3.8300 3.8200 3.8100 3.8000	3.9300 3.9600 4.0000 4.0400	908 500 6 505	1 1 1 2
LARQ	1,8200	15:27	1771	1.72	1.68 %	296	1.7350	1.8450	663	4	7	[+]
LRQ	1.72 1.82	1.5450 1.8850	15:18 12:44 12:24 12:23	1700 43 171 166	1,7900 1,7150 1,7850 1,7850	1 1 3 1	6 130 1999 5000	1.7200 1.7150 1.7100 1.7000	1.8500 1.8750 1.8800 1.9000	314 800 1000 5000	1 1 1 1
LENA	2,6000	16:22	5	2.56	0.00 %	400	2.5800	2.6000	795	7	18	[+]
LEN	2.56 2.61	2.3100 2.8100	16:03 16:03 14:43 14:43	90 10 389 111	2,5700 2,5800 2,6100 2,5800	3 4 4 2	1203 1210 1193 5800	2.5700 2.5600 2.5500 2.5400	2.6100 2.6200 2.6300 2.6400	1110 1955 3739 2502	1 3 4 2
LENTEX	6,7000	15:09	140	6.82	-1.76 %	195	6.6800	6.8000	500	5	34	[+]
LTX	6.68 6.82	6.1400 7.5000	14:42 14:02 14:02 13:39	140 305 195 2	6,7000 6,6800 6,6800 6,8200	2 4 2 1	700 356 443 174	6.6600 6.6200 6.6000 6.5800	6.8200 6.9400 6.9600 6.9800	930 100 587 75	3 1 2 1
LESS	0,2080	17:00	2	0.21	-0.95 %	23137	0.2020	0.2080	5898	21	4	[+]
LES	0.20 0.21	0.1890 0.2310	16:11 16:11 16:11 16:06	350 100 100 3456	0,2020 0,2020 0,2030 0,2020	1 4 2 1	2000 25939 106000 51	0.2010 0.2000 0.1980 0.1960	0.2090 0.2100 0.2120 0.2130	5420 5850 100 100	1 1 1 1
LIBET	1,4850	15:19	32	1.44	4.58 %	7	1.4400	1.4850	1786	0	0	[+]
LBT	1.44 1.49	1.3000 1.5800	14:57 12:11 09:00 13:59	50 121 2 20	1,4850 1,4850 1,4400 1,4200	1 3 1 2	301 67215 10000 756	1.4250 1.4200 1.4000 1.3100	1.4900 1.4950 1.5000 1.5100	8291 10000 2900 5251	1 1 1 2
LOKUM	22,2000	16:31	2	21.60	-0.45 %	145	21.8000	22.2000	40	0	6	[+]
LKD	21.60 22.20	19.4500 23.7000	14:22 14:10 12:34 10:19	5 60 1 20	21,8000 21,9000 22,2000 22,2000	2 1 1 2	192 1 48 63	21.6000 21.5000 21.4000 21.2000	22.3000 22.4000 22.5000 22.6000	123 20 20 11	2 1 1 1
LPP	20 800,0000	17:01	2	20,770.00	0.14 %	3	20790.0000	20820.0000	6	2	34 990	[+]
LPP	20,620.00 20,990.00	18695.0000 22840.0000	17:00 17:00 17:00 17:00	8 6 1 3	20 800,0000 20 800,0000 20 800,0000 20 800,0000	2 2 2 2	9 14 5 2	20780.0000 20770.0000 20760.0000 20750.0000	20860.0000 20890.0000 20900.0000 20910.0000	4 55 8 7	1 1 1 2
LSISOFT	29,0000	17:00	2	29.00	0.00 %	1760	29.0000	29.4000	467	0	6	[+]
LSI	29.00 29.40	26.2000 31.8000	14:03 12:46 10:46 10:46	5 200 1 1	29,4000 29,4000 29,4000 29,0000	3 1 2 1	701 20 88 1	28.8000 28.6000 28.0000 27.0000	29.6000 29.8000 30.0000 30.4000	150 1474 870 150	1 3 4 1
LUBAWA	7,4800	17:00	447	7.40	1.08 %	2216	7.4800	7.4900	100	486	3 577	[+]
LBW	7.23 7.50	6.6600 8.1400	17:00 17:00 17:00 17:00	500 100 400 14	7,4800 7,4800 7,4800 7,4800	1 1 4 2	4589 30 496 28	7.4750 7.4700 7.4600 7.4500	7.4950 7.5000 7.5100 7.5150	842 8325 7450 8	1 10 1 1
MABION	7,0000	17:00	436	6.95	0.72 %	2930	7.0000	7.0500	332	69	490	[+]
MAB	6.91 7.27	6.2600 7.6400	17:00 17:00 17:00 17:00	400 202 206 352	7,0000 7,0000 7,0000 7,0000	1 1 2 2	30 200 215 1200	6.9900 6.9800 6.9700 6.9600	7.0700 7.0800 7.0900 7.1000	1922 702 2 1618	3 2 1 3
MAKARONPL	22,5000	17:00	1	22.45	0.22 %	20	22.3000	22.5000	2450	11	245	[+]
MAK	21.90 22.65	20.2500 24.6500	17:00 16:41 16:39 16:35	19 200 2 3	22,5000 22,2000 22,5000 22,5500	1 3 1 1	100 170 20 111	22.2500 22.2000 22.1500 22.1000	22.6000 22.6500 22.7000 22.7500	50 161 238 88	1 3 3 1
MANGATA	60,0000	16:02	1	60.00	0.33 %	36	59.8000	60.0000	19	3	168	[+]
MGT	59.20 62.00	54.0000 66.0000	15:49 15:19 15:04 15:00	100 1 4 1	60,0000 60,0000 59,8000 59,8000	1 2 1 1	1 130 1 60	59.4000 59.2000 59.0000 58.8000	60.2000 60.4000 60.8000 61.2000	1 1 1 1	1 1 1 1
MARVIPOL	8,5000	16:17	2	8.36	2.66 %	245	8.4200	8.5000	230	20	173	[+]
MVP	8.30 8.60	7.5400 9.1800	16:02 15:41 15:01 14:53	5050 80 10 500	8,4800 8,3600 8,3600 8,5000	1 2 2 3	500 1150 1791 1768	8.4000 8.3600 8.3400 8.3000	8.5800 8.6000 8.6200 8.6400	890 155 170 803	2 1 1 1
MAXCOM	4,5400	17:00	2	4.52	0.00 %	4570	4.5200	4.5400	183	2	9	[+]
MXC	4.52 4.55	4.0700 4.9700	15:46 14:48 14:21 11:43	150 30 215 3	4,5300 4,5200 4,5400 4,5500	1 1 3 1	624 500 147 300	4.5000 4.4400 4.4200 4.4100	4.5500 4.5600 4.5800 4.5900	60 704 185 3	1 1 1 1
MBANK	1 053,5000	17:00	30	1,073.50	-0.61 %	154	1045.0000	1053.5000	3	14	14 213	[+]
MBK	1,039.00 1,075.00	966.2000 1180.5000	17:00 17:00 17:00 17:00	43 24 19 32	1 053,5000 1 053,5000 1 053,5000 1 053,5000	2 3 1 1	311 47 77 46	1044.5000 1044.0000 1043.0000 1042.5000	1054.0000 1055.0000 1055.5000 1057.0000	151 168 25 154	2 3 2 3
MBWS	11,0000	14:08	120	11.00	0.00 %	6	10.0000	11.0000	10	0	1	[+]
MBW	11.00 11.00	9.9000 12.1000	13:16 12:30 14:46 14:04	10 221 63 350	11,0000 11,0000 11,0000 11,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	12.5000 13.0000 15.0000 19.0000	96 16 220 140	1 1 1 1
MCI	27,7000	17:00	1	27.80	-0.36 %	81	27.3000	27.7000	324	4	106	[+]
MCI	27.20 27.80	25.1000 30.5000	16:38 16:38 16:38 16:38	264 100 34 119	27,3000 27,3000 27,3000 27,5000	2 4 4 1	125 552 541 200	27.2000 27.1000 27.0000 26.8000	27.8000 27.9000 28.0000 28.1000	441 200 365 200	1 1 2 1
MDIENERGIA	0,8040	16:33	15	0.88	-1.95 %	11225	0.8000	0.8040	236	8	6	[+]
MDI	0.80 0.88	0.7920 0.9680	16:33 15:03 14:51 14:36	13 1000 536 200	0,8040 0,8000 0,8040 0,8040	1 2 3 1	1989 1680 10375 30	0.7940 0.7920 0.7900 0.7880	0.8100 0.8300 0.8400 0.8540	7 3 99 33	1 1 3 1
MEDICALG	34,2000	17:00	100	34.00	0.59 %	73	34.0000	34.2000	265	18	604	[+]
MDG	33.65 34.70	30.6000 37.4000	17:00 17:00 17:00 17:00	76 150 53 50	34,2000 34,2000 34,2000 34,2000	3 3 1 5	214 277 273 336	33.9500 33.9000 33.8500 33.8000	34.2500 34.3000 34.4500 34.5000	428 60 51 4398	3 2 2 5
MEDINICE	16,6200	17:00	7	17.00	-2.00 %	1137	16.6200	16.9800	300	22	369	[+]
ICE	16.52 17.26	15.3000 18.7000	17:00 17:00 16:49 16:48	93 218 1 278	16,6200 16,6200 17,0000 16,5400	2 4 1 1	1217 1130 250 125	16.5400 16.5000 16.3000 16.2800	17.0000 17.0800 17.1400 17.1600	4 168 35 486	1 1 1 2
MENNICA	48,3000	17:00	10	47.70	1.26 %	78	47.7000	48.3000	5	7	350	[+]
MNC	46.80 49.20	43.0000 52.4000	16:46 16:36 16:36 16:34	63 2 50 14	48,6000 48,6000 48,6000 48,7000	1 1 1 4	90 1200 50 142	47.6000 47.5000 47.1000 47.0000	48.6000 48.7000 48.9000 49.0000	528 110 324 132	2 2 3 3
MERCATOR	37,7500	16:49	100	37.35	0.80 %	374	37.4000	37.7000	800	10	371	[+]
MRC	37.35 38.00	33.6500 41.0500	16:49 16:49 16:49 16:49	50 9 1 90	37,4500 37,7500 37,7500 37,7000	6 4 4 9	550 771 280 784	37.3500 37.3000 37.2500 37.2000	37.7500 37.8000 37.8500 37.9000	501 1 102 81	2 1 3 2
MERCOR	20,8000	16:31	2	20.80	0.48 %	99	20.8000	20.9000	821	2	37	[+]
MCR	20.70 20.80	18.7500 22.8000	16:08 15:40 15:18 14:41	49 50 150 1	20,8000 20,7000 20,7000 20,8000	2 4 7 4	597 1088 3206 2322	20.7000 20.6000 20.5000 20.4000	21.0000 21.1000 21.2000 21.3000	985 6 897 1000	6 1 4 1
MEXPOLSKA	3,8200	17:00	2	3.72	2.69 %	808	3.7900	3.8200	3199	10	39	[+]
MEX	3.70 3.82	3.3500 4.0900	16:15 16:15 16:15 16:15	100 100 100 100	3,8200 3,8200 3,8200 3,8200	2 2 1 1	716 1734 3000 2500	3.7400 3.7000 3.6700 3.6400	3.8400 3.8600 3.8800 3.8900	461 380 650 449	2 1 1 2
MFO	36,7000	15:45	1	35.60	4.26 %	29	36.3000	36.7000	63	2	56	[+]
MFO	35.40 37.00	32.1000 39.1000	15:21 14:31 14:31 14:31	1 76 10 14	36,7000 36,5000 36,5000 36,5000	1 1 1 1	150 100 278 99	36.2000 36.1000 36.0000 35.7000	36.8000 36.9000 37.0000 38.0000	120 200 375 178	2 2 5 1
MILKILAND	1,8050	17:00	228	1.84	2.85 %	2322	1.8050	1.8200	930	102	188	[+]
MLK	1.80 1.88	1.6550 2.0100	17:00 17:00 16:46 16:36	12 760 550 1320	1,8050 1,8050 1,8300 1,8350	2 1 1 2	21050 50 12 920	1.8000 1.7900 1.7850 1.7800	1.8400 1.8450 1.8500 1.8600	21855 1670 6194 550	3 2 4 1
MILLENNIUM	16,7900	17:00	1919	16.88	-0.53 %	500	16.6800	16.7900	987	786	13 179	[+]
MIL	16.57 16.88	15.2000 18.5600	17:00 17:00 17:00 17:00	642 2293 732 710	16,7900 16,7900 16,7900 16,7900	2 1 2 1	3727 9422 4190 243	16.6300 16.6200 16.6000 16.5900	16.8000 16.8600 16.8800 16.8900	894 11008 24151 5031	4 3 2 3
MIRACULUM	0,6380	16:31	100	0.62	2.90 %	960	0.6240	0.6380	1300	7	4	[+]
MIR	0.62 0.64	0.5580 0.6820	16:29 16:29 16:29 16:29	190 306 4 780	0,6220 0,6220 0,6240 0,6340	1 2 2 2	2000 5584 5490 10634	0.6220 0.6200 0.6160 0.6120	0.6440 0.6580 0.6600 0.6620	2000 3000 6000 6405	1 1 1 1
MIRBUD	14,6100	17:00	104	14.47	0.83 %	100	14.5300	14.6100	162	82	1 178	[+]
MRB	14.33 14.61	13.0300 15.9100	17:00 17:00 17:00 17:00	53 217 153 77	14,6100 14,6100 14,6100 14,6100	1 1 2 1	2000 6 2403 6	14.5200 14.5100 14.5000 14.4900	14.6200 14.6500 14.6600 14.6700	100 453 5 510	1 3 1 2
MLPGROUP	92,0000	16:49	7	94.00	-2.13 %	22	92.0000	93.0000	8	0	16	[+]
MLG	92.00 94.00	84.6000 103.0000	10:59 09:00 09:00 09:00	8 20 102 3	92,6000 94,0000 94,0000 94,0000	1 1 1 1	5 1 10 40	91.8000 91.6000 90.2000 90.0000	93.6000 93.8000 94.0000 95.0000	284 161 677 6	1 2 2 1
MLSYSTEM	14,8000	17:03	70	14.32	3.50 %	15	14.7000	14.8000	597	18	264	[+]
MLS	14.32 14.96	12.9000 15.7400	17:03 17:00 16:47 16:46	30 200 10 100	14,8000 14,8000 14,8000 14,8000	2 1 1 4	400 2 100 3525	14.6200 14.5600 14.5400 14.5000	14.8800 14.9000 14.9400 14.9800	100 100 100 381	1 1 1 3
MOBRUK	322,0000	17:00	2	315.50	2.22 %	5	321.0000	322.0000	2	11	3 499	[+]
MBR	312.00 323.00	284.0000 347.0000	17:00 17:00 17:00 17:00	3 1 4 5	322,0000 322,0000 322,0000 322,0000	2 1 1 6	100 2 6 99	320.0000 319.5000 318.5000 318.0000	323.0000 323.5000 324.0000 324.5000	444 10 329 102	6 2 7 5
MOJ	1,5800	15:39	100	1.52	-1.25 %	5000	1.5000	1.5800	1003	27	40	[+]
MOJ	1.40 1.59	1.3700 1.6700	15:39 15:39 15:35 15:35	10 90 5000 153	1,5800 1,5400 1,5000 1,4800	1 1 1 1	1000 387 5540 1000	1.4200 1.4000 1.3500 1.3000	1.5900 1.6000 1.7900 1.8600	773 5000 1039 1000	1 1 1 1
MOL	32,3600	16:48	17	31.50	2.47 %	347	32.2000	32.3800	25	2	79	[+]
MOL	31.50 32.70	28.3600 34.6400	16:43 16:42 16:31 16:31	39 5 6 1	32,3600 32,3600 32,2400 32,2400	1 1 1 1	18 400 62 100	32.1000 32.0600 31.9600 31.8600	32.4200 32.5000 32.7000 33.0000	740 202 29 736	2 2 1 4
MOLECURE	6,4300	17:04	231	6.34	1.10 %	329	6.4300	6.4400	100	18	116	[+]
MOC	6.28 6.48	5.7100 6.9700	17:00 17:00 16:48 16:48	272 46 24 41	6,4300 6,4300 6,4300 6,4300	1 3 1 2	155 816 200 203	6.4000 6.3500 6.3400 6.3200	6.4500 6.4600 6.4700 6.4800	70 356 204 895	1 1 2 1
MONNARI	6,9000	16:49	24	6.28	11.29 %	380	6.8200	6.9000	17	35	230	[+]
MON	6.22 6.90	5.6600 6.9000	16:43 16:43 16:43 16:39	400 70 210 373	6,9000 6,9000 6,9000 6,9000	1 2 1 1	8 1800 100 500	6.7800 6.6200 6.6000 6.5800	6.9200 6.9400 6.9600 6.9800	300 4000 3000 194	1 1 1 1
MOSTALPLC	13,6000	17:00	96	14.10	-1.45 %	154	13.6000	13.7500	12	2	22	[+]
MSP	13.55 14.10	12.7000 15.5000	17:00 17:00 17:00 16:14	1 1 2 98	13,6000 13,6000 13,6000 13,6000	3 2 2 3	243 311 319 157	13.5500 13.5000 13.4500 13.4000	13.8000 13.8500 14.1000 14.2000	111 99 28 115	1 1 1 2
MOSTALWAR	7,4600	17:00	9	7.58	-1.58 %	114	7.4200	7.4600	202	4	30	[+]
MSW	7.38 7.58	6.8400 8.3200	16:26 16:10 16:10 16:06	110 44 6 140	7,4400 7,3800 7,3800 7,3800	2 1 2 3	58 211 411 343	7.3800 7.3600 7.3400 7.3200	7.4800 7.5000 7.5400 7.5600	412 1544 211 200	2 1 1 1
MOSTALZAB	6,2400	17:00	275	6.19	0.97 %	947	6.2400	6.2800	746	75	471	[+]
MSZ	6.18 6.30	5.5800 6.8000	17:00 17:00 17:00 17:00	265 735 6 500	6,2400 6,2400 6,2400 6,2400	1 1 3 3	2027 29 3795 517	6.2300 6.2200 6.2000 6.1900	6.2900 6.3000 6.3700 6.3800	815 9277 1 300	3 2 1 1
MOVIEGAMES	9,4000	17:04	53	9.20	5.38 %	1	9.3300	9.4000	222	9	85	[+]
MOV	8.92 9.40	8.2800 10.1200	17:00 17:00 17:00 17:00	58 246 30 10	9,4000 9,4000 9,4000 9,4000	1 1 1 1	17 21 128 21	9.0800 9.0700 9.0600 9.0500	9.4100 9.4500 9.4600 9.5000	3 250 90 103	1 1 1 3
MURAPOL	39,3500	17:00	25	38.90	1.16 %	219	39.3500	39.5000	651	23	915	[+]
MUR	38.65 39.50	35.0500 42.7500	17:00 17:00 16:49 16:49	10 17 12 6	39,3500 39,3500 39,3500 39,4000	2 1 1 2	31 174 10 103	39.2500 39.2000 39.1500 39.1000	39.5500 39.6500 39.7000 39.8500	5 5 151 30	1 1 3 1
MUZA	7,5200	15:28	400	7.80	-0.53 %	99	7.5200	7.8000	23	0	3	[+]
MZA	7.52 7.80	7.0200 8.5800	13:22 10:51 10:51 09:11	2 2 1 3	7,5200 7,8000 7,5200 7,8000	1 1 1 1	1000 11 80 28	7.5000 7.3800 7.3000 7.1600	7.8600 8.3000 9.9000 11.2000	955 2 111 200	1 1 1 1
MWTRADE	3,0000	17:00	1	3.00	0.00 %	26	2.9400	3.0000	909	0	0	[+]
MWT	2.94 3.00	2.7000 3.3000	16:41 10:29 15:02 15:02	20 2 928 202	2,9400 3,0000 3,0000 3,0000	1 1 1 2	200 4 600 1001	2.9200 2.8200 2.8000 2.7400	3.1000 3.3600 3.3800 3.4000	694 1298 1200 1010	2 1 2 2
NANOGROUP	2,6500	17:00	73	2.60	1.92 %	50	2.6200	2.6500	1100	43	111	[+]
NNG	2.56 2.65	2.3400 2.8600	17:00 17:00 17:00 17:00	1287 40 1100 1200	2,6500 2,6500 2,6500 2,6500	1 2 1 3	5000 1050 9479 7038	2.6000 2.5950 2.5900 2.5800	2.6550 2.6600 2.6800 2.6850	1200 1039 13700 1590	1 1 2 1
NEPTIS	12,9000	15:34	5	12.90	-0.77 %	641	12.9000	13.3000	620	0	1	[+]
YAN	12.90 13.20	11.7000 14.1000	15:08 09:00 15:47 14:28	37 50 629 1	13,2000 12,9000 13,0000 13,0000	1 1 1 0	6 500 452 0	12.7000 12.0000 11.0000 0.0000	14.2000 14.8000 14.9000 15.0000	110 100 1100 300	1 1 2 1
NEUCA	819,0000	17:00	1	827.00	-0.36 %	1	819.0000	827.0000	31	1	494	[+]
NEU	819.00 834.00	745.0000 909.0000	17:00 17:00 17:00 17:00	2 3 1 2	819,0000 819,0000 819,0000 819,0000	2 2 1 1	2 43 2 2	817.0000 813.0000 812.0000 811.0000	828.0000 830.0000 832.0000 834.0000	12 20 20 220	1 1 1 2
NEWAG	94,8000	17:00	309	95.30	-0.52 %	20	94.6000	94.8000	18	9	873	[+]
NWG	93.40 95.30	85.8000 104.8000	17:00 17:00 17:00 16:49	18 3 17 1	94,8000 94,8000 94,8000 95,0000	1 1 2 4	16 5 39 648	94.4000 94.0000 93.8000 93.7000	94.9000 95.0000 95.2000 95.3000	75 976 30 602	1 4 1 4
NEXITY	1,1400	17:00	210	1.18	-4.20 %	1220	1.1100	1.1400	595	5	5	[+]
NXG	1.08 1.18	1.0700 1.2900	15:27 15:27 15:26 15:02	280 608 10 96	1,1100 1,1100 1,1200 1,1100	2 3 1 4	1204 1020 200 18306	1.0800 1.0700 1.0600 1.0500	1.1500 1.1800 1.1900 1.2000	1682 100 1625 1473	1 1 2 3
NOCTILUCA	90,2000	17:00	16	89.80	1.58 %	1498	90.0000	90.2000	40	5	442	[+]
NCL	87.40 90.20	81.0000 98.6000	16:48 16:45 16:45 16:45	25 39 1 82	90,2000 90,2000 90,2000 90,2000	1 1 1 2	75 23 150 305	89.8000 89.4000 89.2000 89.0000	90.4000 91.0000 91.6000 91.8000	40 56 1 35	1 3 1 1
NOVAVISGR	0,8700	17:04	3000	0.90	-3.23 %	12781	0.8700	0.8950	6527	90	80	[+]
NVG	0.87 0.90	0.8060 0.9840	17:00 17:00 17:00 17:00	219 1000 1150 3725	0,8700 0,8700 0,8700 0,8700	4 1 2 4	5750 100 5066 4228	0.8600 0.8530 0.8520 0.8500	0.9000 0.9010 0.9090 0.9100	14 3712 986 4564	1 2 1 1
NOVITA	97,0000	14:01	2	96.00	1.04 %	9	97.0000	97.4000	59	0	17	[+]
NVT	96.00 97.00	86.4000 105.5000	14:01 13:41 12:01 11:28	138 9 4 5	97,0000 97,0000 97,0000 96,2000	1 2 1 2	10 21 59 180	96.2000 96.0000 95.8000 94.0000	98.0000 98.2000 99.0000 99.8000	10 85 2 10	1 1 1 1
NTCAPITAL	0,4580	15:57	149	0.45	1.78 %	6818	0.4400	0.4570	2000	27	12	[+]
NTC	0.44 0.47	0.4060 0.4960	15:57 14:34 14:34 14:21	151 1975 3275 30	0,4450 0,4400 0,4400 0,4400	1 1 2 2	500 500 5089 5500	0.4370 0.4360 0.4340 0.4320	0.4580 0.4590 0.4600 0.4670	1851 5250 2000 69	1 1 1 1
NTTSYSTEM	9,4800	16:48	89	9.00	6.52 %	210	9.3000	9.4800	411	14	127	[+]
NTT	8.92 9.48	8.1000 9.9000	16:48 16:46 16:18 16:18	11 2 487 41	9,4800 9,4800 9,4800 9,4600	1 2 2 1	125 274 300 1000	9.2800 9.2600 9.2000 9.1600	9.5000 9.5200 9.5400 9.5800	50 177 1995 500	1 1 1 1
ODLEWNIE	10,5000	17:00	445	10.35	2.44 %	68	10.5000	10.5500	2416	3	27	[+]
ODL	10.25 10.60	9.3200 11.3500	16:32 16:32 16:16 15:35	532 15 2 15	10,4500 10,4500 10,4500 10,4500	1 1 3 1	500 300 1020 134	10.4000 10.3500 10.3000 10.2500	10.6000 10.6500 10.7000 10.7500	714 2345 1222 601	2 3 3 3
ONDE	8,5900	17:01	150	8.40	2.26 %	190	8.5700	8.5900	295	46	386	[+]
OND	8.30 8.64	7.5600 9.2400	17:00 16:35 16:32 16:32	20 116 14 44	8,5900 8,5900 8,5900 8,5800	1 2 2 2	80 1703 5 230	8.5100 8.5000 8.4900 8.4800	8.6000 8.6300 8.6400 8.6500	10919 4 350 790	6 1 2 2
ONESANO	0,7900	16:40	237	0.78	3.13 %	23	0.7700	0.7900	25782	9	7	[+]
ONO	0.76 0.80	0.7020 0.8580	16:38 16:35 15:21 15:16	81 22 5 2013	0,8000 0,7920 0,7880 0,7800	1 2 1 1	484 102 1400 1313	0.7680 0.7660 0.7620 0.7580	0.8060 0.8080 0.8100 0.8200	495 1943 10500 1500	1 1 1 2
OPONEOPL	91,6000	17:00	23	87.40	5.05 %	145	91.4000	91.6000	224	6	558	[+]
OPN	87.40 92.00	78.8000 96.0000	17:00 17:00 17:00 17:00	17 33 22 17	91,6000 91,6000 91,6000 91,6000	5 3 1 1	245 19 10 60	91.2000 91.0000 90.8000 90.6000	91.8000 92.0000 92.2000 92.4000	174 810 72 186	3 5 3 3
OPTEAM	3,1800	17:00	50	3.18	0.63 %	653	3.1000	3.1800	1911	3	8	[+]
OPM	3.10 3.18	2.8800 3.4800	16:12 15:18 15:18 15:15	70 45 255 6	3,1200 3,1200 3,1400 3,1400	1 3 1 1	10 2930 10 10	3.0800 3.0600 3.0400 3.0200	3.2000 3.3000 3.3600 3.3800	2887 225 477 380	5 2 1 1
ORANGEPL	10,0200	17:00	1454	9.98	0.44 %	559	9.9600	10.0200	6789	357	3 570	[+]
OPL	9.88 10.02	8.9800 10.9700	17:00 17:00 17:00 17:00	2895 1008 1000 1000	10,0200 10,0200 10,0200 10,0200	1 2 1 2	500 697 150 429	9.9440 9.9360 9.9340 9.9320	10.0250 10.0400 10.0500 10.0550	2510 725 7291 5346	2 3 3 3
ORCOGROUP	4,6000	14:00	140	4.60	0.44 %	170	4.6000	4.8000	56	0	2	[+]
OPG	4.60 4.60	4.1400 5.0500	11:57 12:05 11:30 11:30	190 500 3662 213	4,6000 4,5800 4,8600 4,8600	1 1 1 1	600 2000 108 4236	4.5000 4.3200 4.1200 4.0000	4.8600 4.9800 5.0000 5.1500	45293 46204 1123 627	1 3 4 1
OTLOG	11,2600	17:00	19	11.00	2.36 %	4	11.2400	11.2600	231	7	74	[+]
OTS	10.50 11.30	9.9000 12.1000	17:00 16:49 16:49 16:47	64 10 10 10	11,2600 11,1800 11,1800 11,1800	1 1 1 1	62 4 120 4	11.1800 11.0400 11.0000 10.9200	11.2800 11.3000 11.3600 11.3800	52 21 2 41	1 1 1 2
OTMUCHOW	4,5100	12:38	406	4.45	1.35 %	342	4.4500	4.6000	2038	3	11	[+]
OTM	4.30 4.51	4.0100 4.8900	11:31 11:28 11:27 10:41	1000 105 895 1	4,5100 4,4500 4,4500 4,3000	1 1 1 2	382 10 347 9	4.4100 4.4000 4.3000 4.1000	4.7000 4.8000 4.9000 4.9800	530 300 499 9	2 1 1 1
PANOVA	15,8000	16:07	1	15.70	1.28 %	89	15.6500	15.8000	146	0	5	[+]
NVA	15.65 15.80	14.1500 17.2500	13:52 13:52 11:34 11:07	10 20 30 51	15,6500 15,6500 15,6500 15,8000	3 1 4 2	251 80 1203 300	15.6000 15.5500 15.5000 15.4500	15.9500 16.0000 16.1000 16.2000	115 1190 205 100	1 1 1 1
PASSUS	94,6000	17:02	106	87.00	8.74 %	51	94.0000	94.6000	6	6	558	[+]
PAS	86.80 95.00	78.4000 95.6000	17:02 17:00 16:49 16:49	94 1 160 16	94,6000 94,6000 94,0000 94,2000	1 4 4 1	10 181 128 9	93.6000 93.0000 92.8000 92.6000	94.8000 95.0000 95.2000 95.4000	82 772 100 170	1 6 1 2
PATENTUS	3,1500	16:33	125	3.14	-2.48 %	100	3.1100	3.1500	879	6	18	[+]
PAT	3.10 3.23	2.8300 3.4500	15:20 15:20 14:07 14:02	1 290 600 60	3,1500 3,1000 3,1300 3,1000	2 1 3 1	400 117 989 1400	3.1000 3.0800 3.0700 3.0600	3.1800 3.2000 3.2100 3.2200	1000 10 693 1000	1 1 1 1
PCCEXOL	2,2200	17:00	15	2.22	0.00 %	523	2.2000	2.2200	455	38	83	[+]
PCX	2.18 2.25	2.0000 2.4400	17:00 16:48 16:20 16:18	10 418 10 219	2,2200 2,2000 2,2200 2,2200	5 5 6 2	4166 5663 5450 1065	2.1900 2.1800 2.1700 2.1600	2.2300 2.2400 2.2500 2.2600	1110 1782 1698 2700	3 3 6 3
PCCROKITA	61,2000	17:00	21	61.10	0.33 %	56	60.9000	61.2000	199	13	813	[+]
PCR	60.50 61.90	55.0000 67.2000	17:00 17:00 17:00 17:00	1 4 50 11	61,2000 61,2000 61,2000 61,2000	8 3 4 13	331 704 228 949	60.8000 60.7000 60.6000 60.5000	61.4000 61.5000 61.6000 61.7000	133 69 120 142	2 3 4 5
PCFGROUP	3,7900	17:01	1200	3.41	11.47 %	10157	3.7900	3.8000	1000	278	1 060	[+]
PCF	3.41 4.07	3.3750 4.1250	17:00 17:00 17:00 17:00	306 3662 3662 144	3,7900 3,7900 3,7900 3,7900	2 2 1 1	10110 1572 18 3000	3.7600 3.7500 3.7400 3.7200	3.8400 3.8500 3.8850 3.8900	375 4063 97 1515	1 3 1 1
PEKABEX	11,5000	16:49	3	11.40	0.88 %	190	11.4000	11.5000	894	16	177	[+]
PBX	11.10 11.60	10.3000 12.5000	16:47 16:45 16:45 16:41	25 1187 10 3	11,4000 11,4000 11,4000 11,4000	3 2 2 6	7 2 246 660	11.3500 11.3000 11.2500 11.2000	11.5500 11.6000 11.7000 11.7500	129 392 235 35	1 2 2 1
PEKAO	203,6000	17:04	22	204.50	-0.49 %	278	203.6000	203.7000	52	501	101 772	[+]
PEO	202.10 205.60	184.0500 224.9000	17:00 17:00 17:00 17:00	395 138 185 297	203,6000 203,6000 203,6000 203,6000	2 2 2 2	1838 2215 9778 2384	203.5000 203.3000 203.1000 203.0000	203.8000 203.9000 204.0000 204.1000	5084 5272 3618 1024	2 3 7 3
PEPCO	29,9900	17:00	135	29.70	0.98 %	1791	29.8300	29.9900	2070	562	16 854	[+]
PCO	29.70 30.10	26.7300 32.6700	17:00 17:00 17:00 17:00	2385 190 465 262	29,9900 29,9900 29,9900 29,9900	5 1 1 1	2035 10743 2056 2137	29.8000 29.7600 29.7400 29.7200	30.0000 30.0100 30.0200 30.0300	14101 103 2366 2620	14 1 2 3
PEPEES	0,9100	16:20	978	0.89	2.82 %	1000	0.9050	0.9100	1022	2	2	[+]
PPS	0.88 0.92	0.8000 0.9700	16:20 14:08 12:05 10:07	888 112 10 12	0,9100 0,9100 0,9150 0,8800	1 1 2 1	199 23000 2401 12	0.8850 0.8800 0.8600 0.8400	0.9150 0.9200 0.9250 0.9300	2486 6195 2000 2306	2 2 1 1
PGE	8,7680	17:02	482	8.63	1.48 %	861	8.7660	8.7680	1265	1 514	13 144	[+]
PGE	8.57 8.77	7.7680 9.4920	17:02 17:00 17:00 17:00	118 282 3168 1028	8,7680 8,7680 8,7680 8,7680	1 1 1 1	712 1420 1492 32	8.7640 8.7620 8.7580 8.7560	8.7700 8.7800 8.7820 8.7900	934 4126 50 183	1 5 1 3
PGFGROUP	0,4850	16:46	1	0.47	4.75 %	9700	0.4740	0.4850	3741	27	13	[+]
PGV	0.47 0.50	0.4230 0.5160	16:43 16:37 15:53 15:53	7000 3 73 10	0,4750 0,4850 0,4970 0,4960	2 1 2 2	6018 8 2099 60150	0.4700 0.4630 0.4610 0.4600	0.4970 0.4980 0.5000 0.5060	5260 1020 10000 5000	2 1 1 1
PHARMENA	2,5800	17:00	1	2.55	1.18 %	404	2.5400	2.5800	494	11	27	[+]
PHR	2.50 2.58	2.3000 2.8000	16:49 16:49 16:32 16:31	678 127 5 100	2,5400 2,5300 2,5300 2,5300	1 5 1 2	5 2398 1000 4407	2.5200 2.5000 2.4900 2.4600	2.6100 2.6300 2.6400 2.6700	207 179 800 1914	1 1 2 1
PHN	9,6000	17:00	2	9.56	0.63 %	660	9.5200	9.6000	500	2	18	[+]
PHN	9.44 9.60	8.6200 10.5000	16:31 16:31 16:11 14:57	290 2 2 150	9,5200 9,5200 9,5800 9,5000	1 2 1 4	45 390 199 712	9.5000 9.4600 9.4400 9.4200	9.6800 9.7600 9.8600 9.9000	1050 8 295 10	1 2 1 1
PHOTON	1,8350	17:00	621	1.78	1.94 %	25	1.8300	1.8350	697	45	81	[+]
PEN	1.77 1.86	1.6050 1.9550	17:00 17:00 17:00 17:00	31 2 222 24	1,8350 1,8350 1,8350 1,8350	1 1 1 2	22 900 5000 1034	1.8150 1.8100 1.8050 1.8000	1.8400 1.8500 1.8550 1.8600	47 254 10 1499	1 1 1 2
PKNORLEN	95,6200	17:03	1653	93.89	1.84 %	17778	95.5000	95.6200	4551	746	70 749	[+]
PKN	93.32 95.62	84.5100 103.2600	17:03 17:03 17:03 17:01	50 22 3275 542	95,6200 95,6200 95,6200 95,6200	1 2 3 1	1 415 147 26	95.4000 95.1500 95.1000 95.0600	95.6300 95.6400 95.6500 95.6600	1491 551 15 1000	1 2 3 1
PKOBP	84,6200	17:04	610	84.46	0.21 %	676	84.6200	84.6400	3840	1 176	99 544	[+]
PKO	84.00 85.28	76.0200 92.9000	17:04 17:00 17:00 17:00	3705 5000 542 411	84,6200 84,6200 84,6200 84,6200	1 2 1 2	10 17122 35 993	84.6000 84.5800 84.5600 84.5400	84.6600 84.7000 84.7400 84.7800	862 2757 396 332	2 2 2 3
PKPCARGO	13,1000	17:00	933	13.04	1.00 %	516	13.1000	13.1500	477	213	2 793	[+]
PKP	13.02 13.26	11.7400 14.3400	17:00 17:00 17:00 17:00	200 58 228 5	13,1000 13,1000 13,1000 13,1000	3 1 2 1	1765 25 2271 410	13.0800 13.0600 13.0500 13.0300	13.2000 13.2200 13.2300 13.2400	1900 525 61 1141	2 5 2 3
PLAYWAY	254,5000	16:49	1	253.50	1.80 %	7	254.5000	256.5000	45	8	1 973	[+]
PLW	251.00 259.50	228.5000 278.5000	16:48 16:46 16:46 16:46	31 3 5 12	254,5000 255,0000 255,0000 255,0000	4 3 2 14	396 80 23 182	253.0000 251.0000 250.5000 250.0000	257.0000 258.5000 259.0000 260.0000	52 50 126 73	2 1 4 8
PLAZACNTR	2,2700	17:00	61	2.22	0.00 %	167	2.2250	2.2700	1640	2	4	[+]
PLZ	2.22 2.27	1.9980 2.4400	17:00 17:00 16:09 13:32	14 50 5 50	2,2700 2,2700 2,2700 2,2300	3 1 2 3	1302 250 261 1989	2.2200 2.2100 2.2050 2.1800	2.2850 2.2900 2.3300 2.3350	411 1047 551 511	1 1 1 1
POINTGROUP	1,6500	09:00	73	1.65	-2.94 %	807	1.6550	1.7400	4317	0	0	[+]
PGM	1.65 1.65	1.4850 1.8150	09:00 16:37 15:28 13:53	7 4900 4200 122	1,6500 1,7000 1,7100 1,8000	2 1 1 1	1934 4574 982 791	1.6500 1.6400 1.6300 1.6200	1.7500 1.9000 2.0000 2.3600	4678 1000 1362 3500	1 1 2 1
POLENERGIA	54,2000	17:00	100	54.00	0.74 %	372	54.2000	54.6000	3	7	362	[+]
PEP	53.20 54.80	48.6000 59.4000	17:00 17:00 17:00 17:00	1 1382 100 19	54,2000 54,2000 54,2000 54,2000	2 4 4 1	71 602 81 50	53.2000 53.0000 52.8000 52.6000	54.8000 55.0000 55.8000 56.0000	59 148 155 463	1 2 2 4
POLICE	7,3400	17:00	70	7.02	6.07 %	990	7.1600	7.3400	230	13	96	[+]
PCE	6.94 7.50	6.3200 7.7200	17:00 17:00 17:00 16:45	35 2 6 10	7,3400 7,3400 7,3400 7,1600	3 2 2 5	371 3200 730 3610	7.1200 7.1000 7.0400 7.0000	7.3600 7.3800 7.4000 7.5000	602 330 1000 300	2 1 1 1
POLIMEXMS	7,9800	17:00	84	7.99	0.25 %	18	7.9700	7.9800	2457	411	3 239	[+]
PXM	7.83 8.00	7.2000 8.7800	17:00 17:00 17:00 17:00	9 143 9 898	7,9800 7,9800 7,9800 7,9800	2 2 3 2	18 18 268 18	7.9600 7.9300 7.9200 7.9100	7.9900 8.0000 8.0200 8.0400	11099 7692 2167 6632	3 7 2 3
POLTREG	24,5000	17:02	52	24.60	-0.41 %	44	24.4000	24.5000	19	1	35	[+]
PTG	24.40 24.60	22.2000 27.0000	17:00 17:00 16:48 16:28	41 143 42 77	24,5000 24,5000 24,5000 24,5000	1 3 2 2	45 56 84 141	24.2000 24.1000 24.0000 23.9000	24.6000 25.0000 25.5000 25.6000	117 843 77 80	3 2 2 1
POLWAX	1,1700	17:01	500	1.20	-2.50 %	431	1.1600	1.1800	1721	27	32	[+]
PWX	1.17 1.24	1.0800 1.3200	17:01 17:01 17:01 16:41	7000 1000 20 150	1,1700 1,1700 1,1700 1,1700	1 2 1 1	44 160 1500 2000	1.1550 1.1400 1.1350 1.1250	1.1850 1.1900 1.2050 1.2100	643 140 10 584	1 1 1 1
PRAGMAINK	3,1200	13:31	5	3.12	0.00 %	200	3.0000	3.1200	2135	0	0	[+]
PRI	3.12 3.12	2.8200 3.4200	13:31 10:48 10:48 09:12	5 5 5 5	3,1200 3,1200 3,1200 3,1200	1 2 1 1	431 107 100 100	2.9800 2.9400 2.9200 2.9000	3.1400 3.1600 3.1800 3.2000	49 20 520 435	1 1 2 2
PROCHEM	22,2000	10:56	1	22.20	0.00 %	1	22.2000	22.9000	63	0	0	[+]
PRM	22.20 23.00	20.0000 24.4000	10:56 09:00 16:10 13:45	1 6 125 31	23,0000 22,2000 22,2000 22,2000	1 1 1 1	3 1 2 77	21.3000 21.2000 21.1000 21.0000	23.0000 23.1000 23.2000 23.5000	99 100 324 71	1 1 1 1
PROJPRZEM	14,5500	17:00	2	13.90	0.34 %	57	14.1000	14.5500	106	2	24	[+]
PJP	13.90 14.65	12.5500 15.2500	14:04 10:55 10:55 10:49	120 1 1 10	14,5500 14,5500 14,1000 14,5500	1 1 1 1	7 36 114 40	14.0000 13.9000 13.8500 13.7500	14.6000 14.7500 14.8000 15.0000	269 2 500 4	1 1 1 1
PTWP	140,0000	16:46	1	137.00	1.45 %	100	138.0000	140.0000	58	0	15	[+]
PTW	136.00 140.00	124.0000 150.0000	15:25 15:25 11:48 10:29	1 28 9 1	139,0000 139,0000 137,0000 136,0000	1 2 4 1	1 199 111 13	137.0000 136.0000 133.0000 131.0000	142.0000 144.0000 145.0000 146.0000	16 185 1159 2	1 3 5 1
PULAWY	52,0000	17:00	7	51.00	1.96 %	822	51.0000	52.0000	659	10	489	[+]
ZAP	50.00 52.00	45.9000 56.0000	16:14 16:04 16:04 15:57	9 57 143 1860	52,0000 52,0000 51,2000 51,0000	1 1 2 2	30 90 14 63	50.2000 50.0000 49.8000 49.7000	52.2000 52.4000 52.6000 52.8000	259 86 2800 50	5 3 1 1
PURE	3,6420	16:49	2	3.70	-1.57 %	30	3.6100	3.6420	618	41	150	[+]
PUR	3.55 3.72	3.3300 4.0700	16:49 16:48 16:48 16:46	3 4 44 426	3,6400 3,6400 3,6100 3,6100	1 2 1 1	500 1006 1225 1000	3.6020 3.6000 3.5740 3.5700	3.6440 3.6460 3.6480 3.6520	30 500 399 2000	1 1 1 1
PZU	66,0800	17:04	100	67.46	-2.10 %	4	66.0800	66.1200	2	826	54 607	[+]
PZU	65.76 67.46	60.7200 74.2000	17:01 17:01 17:01 17:01	768 261 46 100	66,0800 66,0800 66,0800 66,0800	2 2 3 2	2666 1944 2691 696	66.0600 66.0400 66.0200 65.9800	66.1600 66.1800 66.2000 66.2200	2 2 20 618	1 1 1 1
QNATECHNO	27,3000	15:35	1	28.90	-2.50 %	90	26.3000	27.3000	275	1	37	[+]
QNA	26.10 28.90	26.1000 31.7000	15:35 15:30 15:18 14:58	5 130 5 100	27,3000 26,5000 26,5000 26,5000	2 3 4 2	90 403 131 26	26.2000 26.1000 26.0000 25.5000	27.9000 28.3000 28.8000 28.9000	130 60 20 116	1 1 1 3
QUERCUS	12,8500	17:00	5	12.50	0.78 %	3125	12.7500	12.8500	328	55	706	[+]
QRS	12.45 12.85	11.2500 13.7500	16:41 16:18 16:15 16:15	780 150 5013 10000	12,8000 12,8000 12,8000 12,8000	1 3 3 1	3000 4546 436 706	12.7000 12.6500 12.6000 12.5000	12.9000 12.9500 13.1000 13.1500	554 200 485 3105	1 1 3 3
RAEN	0,4740	17:00	10	0.47	-3.27 %	990	0.4740	0.4870	1089	39	19	[+]
RAE	0.47 0.50	0.4215 0.5140	15:51 14:19 14:11 14:06	25 365 22 50	0,4870 0,4900 0,4980 0,4980	1 2 1 1	800 3200 2550 1000	0.4710 0.4705 0.4700 0.4690	0.4875 0.4880 0.4900 0.4980	1000 6300 4635 16362	1 1 1 1
RAFAMET	36,4000	15:38	16	36.60	1.68 %	81	35.6000	36.0000	96	2	70	[+]
RAF	34.80 37.00	33.0000 40.2000	14:02 13:57 13:30 12:41	20 69 19 20	36,4000 35,6000 35,4000 35,6000	1 2 2 3	6 116 214 581	35.4000 35.0000 34.8000 34.6000	36.2000 36.4000 36.6000 37.0000	100 61 69 687	1 2 1 4
RAINBOW	151,5000	17:00	4	151.30	0.20 %	65	151.3000	151.5000	237	39	5 925	[+]
RBW	149.30 152.00	136.2000 166.4000	17:00 17:00 17:00 17:00	14 4 12 12	151,5000 151,5000 151,5000 151,5000	1 1 2 1	50 10 8 57	151.1000 151.0000 150.9000 150.8000	151.6000 151.7000 151.8000 151.9000	437 4 109 4	4 1 1 1
RANKPROGR	4,2700	17:00	5	4.34	-4.04 %	1000	4.2300	4.2700	2242	27	113	[+]
RNK	4.20 4.37	3.9100 4.7700	16:46 16:34 16:33 16:33	3 189 600 1185	4,2700 4,2200 4,2000 4,2000	3 1 1 1	1761 1250 350 1500	4.2200 4.1950 4.1750 4.1650	4.2850 4.2900 4.2950 4.3000	1500 240 2490 300	1 1 1 1
RAWLPLUG	12,0500	16:45	10	12.10	-0.82 %	412	12.0500	12.1000	157	1	15	[+]
RWL	12.05 12.20	10.9000 13.3000	15:28 15:28 15:10 14:26	20 20 20 271	12,1000 12,1000 12,1000 12,0500	3 2 1 2	589 203 250 302	12.0000 11.9500 11.8500 11.7500	12.1500 12.2000 12.3000 12.5000	20 308 200 2	1 2 1 1
RELPOL	5,2800	16:41	7	5.16	2.33 %	6	5.1800	5.2800	831	7	35	[+]
RLP	5.14 5.30	4.6500 5.6600	16:41 16:41 12:31 12:31	6 6 8 6	5,2800 5,2800 5,1600 5,1600	1 2 2 1	109 553 1506 980	5.1600 5.1400 5.1200 5.1000	5.3000 5.3200 5.3400 5.3600	3886 350 270 300	5 1 1 1
REMAK	10,8500	17:00	10	10.30	-2.69 %	535	10.5000	10.8500	90	2	24	[+]
RMK	10.30 11.05	9.2800 11.3000	16:26 16:06 16:03 16:01	65 100 96 125	10,5000 10,5000 10,5000 10,5000	1 2 5 1	140 120 1165 110	10.4000 10.3500 10.3000 10.1000	10.9500 11.0500 11.1000 11.4500	141 340 168 65	1 1 3 3
RENDER	81,0000	16:41	1	79.60	1.76 %	6	80.2000	81.0000	25	1	54	[+]
RND	76.80 81.00	71.8000 87.4000	15:32 15:14 13:56 13:44	83 1 15 33	80,2000 80,2000 80,0000 80,0000	1 1 3 1	31 25 48 8	79.4000 77.2000 77.0000 76.8000	82.0000 82.6000 83.0000 86.0000	431 15 33 252	2 1 1 1
ROPCZYCE	23,7000	16:19	2	24.10	-1.66 %	20	23.6000	23.7000	6	1	30	[+]
RPC	23.50 24.20	21.7000 26.5000	15:08 14:43 14:40 14:40	6 68 22 10	23,5000 23,5000 23,5000 23,5000	2 1 1 2	131 100 300 170	23.5000 23.3000 23.2000 23.1000	23.8000 23.9000 24.0000 24.3000	20 900 155 20	1 2 1 1
RYVU	26,7500	17:00	35	25.40	5.52 %	38	26.5500	26.7500	1309	33	872	[+]
RVU	25.40 27.00	22.9000 27.9000	17:00 17:00 17:00 17:00	47 1 65 12	26,7500 26,7500 26,7500 26,7500	3 4 1 2	1023 1978 1 188	26.3000 26.2000 26.1500 26.1000	26.8000 26.9000 26.9500 27.0000	67 1346 351 492	1 2 6 4
SANOK	20,1000	17:00	100	20.00	-0.99 %	214	20.1000	20.3000	205	4	85	[+]
SNK	19.85 20.30	18.0000 22.0000	17:00 17:00 17:00 16:21	179 10 134 5	20,1000 20,1000 20,1000 20,1000	1 3 8 4	111 276 1984 492	19.9000 19.8500 19.8000 19.7500	20.4000 20.5000 20.6000 20.7000	2676 957 766 396	8 8 4 6
SANPL	543,8000	17:00	129	545.00	0.26 %	7	543.6000	544.4000	618	78	42 512	[+]
SPL	534.80 549.20	490.5000 599.4000	17:00 17:00 17:00 17:00	23 33 107 71	543,8000 543,8000 543,8000 543,8000	1 1 1 1	101 1164 305 185	543.4000 543.0000 542.6000 542.4000	544.6000 544.8000 545.2000 545.4000	128 654 2 419	2 2 2 2
SANTANDER	42,5350	17:00	1	42.25	0.67 %	88	42.2500	42.6000	518	1	41	[+]
SAN	42.25 42.63	38.0250 46.4750	16:45 15:58 15:15 14:49	25 20 7 75	42,4850 42,5000 42,6000 42,6000	1 1 1 1	47 50 100 41	42.2000 42.0000 41.9000 41.5000	43.0000 44.0000 44.8000 45.0000	3201 135 181 70	2 1 1 3
SANWIL	1,2600	16:37	68	1.25	0.80 %	7200	1.2500	1.2700	10	11	13	[+]
SNW	1.23 1.27	1.1250 1.3650	16:05 15:37 14:43 14:17	300 100 186 1018	1,2400 1,2350 1,2650 1,2650	1 1 1 2	350 2600 1000 2700	1.2400 1.2350 1.2300 1.2250	1.2800 1.2850 1.2900 1.2950	10 1549 160 375	1 1 2 1
SCPFL	138,0000	17:00	3	139.20	-3.77 %	9	138.0000	138.6000	22	19	2 653	[+]
SCP	133.60 140.00	125.4000 153.0000	17:00 17:00 17:00 17:00	5 22 20 1	138,0000 138,0000 138,0000 138,0000	1 2 4 1	200 11 92 51	137.6000 137.2000 137.0000 136.8000	138.8000 139.0000 139.6000 139.8000	170 119 8 35	1 1 2 1
SECOGROUP	35,0000	15:35	2	33.00	6.06 %	436	34.4000	35.0000	37	0	15	[+]
SWG	33.00 35.00	29.8000 36.2000	14:15 13:30 13:10 13:10	1 1 17 8	34,0000 34,0000 35,0000 34,6000	2 1 1 1	262 53 382 1	34.0000 32.0000 26.2000 26.0000	35.4000 36.0000 37.2000 38.2000	230 100 5 240	1 1 1 1
SEKO	9,2400	16:41	101	9.22	0.22 %	71	9.2400	9.3400	100	14	129	[+]
SEK	9.20 9.38	8.3000 10.1000	16:41 16:33 16:32 16:01	100 6 100 107	9,2400 9,3600 9,3600 9,3600	1 5 4 2	294 646 918 122	9.2200 9.2000 9.1600 9.1000	9.3600 9.3800 9.4000 9.4200	1156 1432 1709 35	3 2 3 2
SELENAFM	57,8000	17:01	17	54.60	5.86 %	36	57.6000	57.8000	385	9	511	[+]
SEL	54.60 57.80	49.2000 60.0000	17:00 17:00 17:00 17:00	15 25 19 11	57,8000 57,8000 57,8000 57,8000	1 1 1 1	4 40 130 200	57.2000 56.8000 56.6000 56.2000	58.0000 58.8000 59.0000 59.6000	680 104 16 39	2 2 1 1
SELVITA	42,7000	17:00	20	41.20	4.40 %	60	42.5000	42.7000	855	28	1 154	[+]
SLV	40.90 42.80	37.1000 45.3000	17:00 17:00 16:46 16:46	12 50 10 10	42,7000 42,7000 42,8000 42,8000	1 1 1 1	105 350 239 40	42.3000 42.2000 42.0000 41.8000	42.8000 43.0000 43.1000 43.2000	111 475 47 45	1 5 1 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,3520	17:00	4000	0.37	-4.61 %	2000	0.3520	0.3560	1000	74	26	[+]
SFS	0.35 0.37	0.3320 0.4040	17:00 16:41 16:40 16:40	1000 5 1291 150	0,3520 0,3570 0,3500 0,3500	2 8 1 1	11800 32342 4943 3644	0.3510 0.3500 0.3490 0.3440	0.3570 0.3580 0.3680 0.3690	1495 6654 3500 7028	1 3 1 2
SHOPER	53,2000	17:00	84	53.00	1.53 %	621	53.2000	53.6000	49	25	1 368	[+]
SHO	52.80 55.00	47.7000 58.2000	17:00 17:00 17:00 17:00	1 5 92 50	53,2000 53,2000 53,2000 53,2000	9 2 3 7	1492 215 220 395	53.0000 52.8000 52.6000 52.4000	53.8000 54.0000 54.2000 54.4000	309 300 293 47	1 3 1 1
SILVANO	4,8500	10:59	270	0.00	0.00 %	312	4.8000	4.8300	657	0	0	[+]
SFG	0.00 0.00	4.3700 5.3200	10:59 09:00 13:34 13:34	136 25 331 990	4,8500 4,8500 4,9900 4,9900	1 1 1 2	418 911 300 315	4.7600 4.6100 4.5200 4.5000	4.9500 4.9700 4.9800 5.2800	136 134 270 111	1 1 1 1
SIMFABRIC	1,5380	16:16	10	1.53	1.18 %	40	1.5220	1.5360	20	14	21	[+]
SIM	1.51 1.54	1.3800 1.6840	16:16 16:15 15:19 15:19	20 20 10 50	1,5360 1,5220 1,5380 1,5360	1 4 1 5	587 1755 227 21810	1.5200 1.5100 1.5020 1.5000	1.5380 1.5400 1.5460 1.5480	684 600 430 800	1 1 1 1
SKARBIEC	33,1000	17:00	5	33.40	0.30 %	766	32.5000	33.1000	245	2	53	[+]
SKH	32.30 33.40	30.1000 36.7000	16:30 16:20 14:42 14:41	8 40 288 82	32,5000 33,1000 32,3000 32,3000	1 2 1 2	31 89 166 501	32.4000 32.3000 32.2000 32.1000	33.2000 33.4000 33.8000 33.9000	120 414 50 222	1 3 1 1
SKYLINE	1,3700	14:12	499	1.37	0.00 %	501	1.4000	1.4300	2499	0	1	[+]
SKL	1.37 1.37	1.2400 1.5000	15:44 10:27 12:06 10:22	1000 1004 210 88	1,3700 1,4000 1,4000 1,4500	1 2 1 1	74 8556 5000 1666	1.3600 1.3500 1.3000 1.2600	1.4400 1.4500 1.5000 1.5200	3000 6846 900 2000	1 3 1 1
SNIEZKA	82,0000	16:45	2	81.20	0.99 %	61	81.4000	82.0000	307	0	30	[+]
SKA	80.00 82.00	73.2000 89.2000	16:45 16:33 15:57 14:08	13 6 3 30	81,8000 81,8000 81,4000 82,0000	1 4 1 1	320 36 40 11	80.8000 80.0000 79.8000 79.6000	82.2000 82.6000 82.8000 83.0000	109 18 282 68	2 1 3 2
SONEL	14,8000	16:36	20	14.80	0.00 %	199	14.8000	14.9000	712	2	33	[+]
SON	14.60 14.95	13.3500 16.2500	16:36 16:36 14:08 14:08	40 40 80 108	14,8500 14,8500 14,9000 14,9000	1 1 2 1	94 3 1027 110	14.7500 14.6500 14.6000 14.5500	14.9500 15.0000 15.1500 15.2000	14 692 30 10	1 3 1 1
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	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	568,0000	16:23	3	572.00	-0.35 %	5	570.0000	572.0000	4	0	72	[+]
SPR	566.00 580.00	516.0000 628.0000	16:22 16:22 15:42 15:26	1 2 1 1	572,0000 572,0000 574,0000 570,0000	4 4 1 2	31 13 3 2	568.0000 566.0000 564.0000 562.0000	574.0000 578.0000 580.0000 584.0000	20 1 58 13	1 1 4 2
STALEXP	3,1000	17:00	89	3.14	-1.59 %	7917	3.0800	3.1000	3234	388	1 209	[+]
STX	3.06 3.17	2.8300 3.4500	16:49 16:48 16:48 16:44	322 319 4 42	3,1000 3,1000 3,0950 3,0950	2 8 7 2	3100 4365 6763 12700	3.0750 3.0700 3.0600 3.0550	3.1100 3.1150 3.1200 3.1250	3600 2432 2846 1692	2 1 2 1
STALPROD	232,0000	16:34	16	234.00	0.00 %	280	232.0000	233.0000	9	1	136	[+]
STP	230.00 234.00	211.0000 257.0000	16:19 16:18 16:18 16:13	10 100 4 2	233,0000 232,0000 232,0000 231,0000	1 10 3 4	18 254 79 195	231.0000 230.0000 229.0000 228.0000	234.0000 235.0000 236.0000 237.0000	79 199 78 25	4 4 3 2
STALPROFI	7,7000	17:00	200	7.54	2.94 %	900	7.7000	7.7200	568	8	60	[+]
STF	7.50 7.72	6.8000 8.2800	17:00 17:00 16:31 15:49	20 645 17 200	7,7000 7,7000 7,6600 7,7000	2 1 1 2	43 7 20 796	7.6600 7.6400 7.6200 7.6000	7.7400 7.7800 7.8000 7.8200	700 200 299 80	1 1 2 1
STAPORKOW	4,5800	16:40	13	4.50	1.78 %	230	4.5000	4.5800	1134	2	9	[+]
ZUK	4.42 4.60	4.0600 4.9400	15:54 15:37 15:17 14:18	1 41 41 85	4,5800 4,4400 4,5800 4,5800	1 3 2 2	1244 1792 4300 3442	4.4400 4.4200 4.4000 4.3400	4.6000 4.6600 4.7000 4.7800	1700 150 1885 100	1 1 1 1
SUNEX	3,9300	16:47	4	4.00	-0.76 %	878	3.8900	3.9300	316	16	65	[+]
SNX	3.89 4.00	3.6000 4.3900	16:39 16:39 16:39 16:13	122 500 100 142	3,8900 3,8900 3,9000 3,9000	1 2 2 1	87 1360 1870 500	3.8850 3.8800 3.8500 3.8350	3.9350 3.9450 3.9500 3.9550	10 504 800 3721	1 2 2 1
SYGNITY	87,6000	17:00	5	89.80	-0.90 %	514	87.6000	89.0000	204	11	940	[+]
SGN	86.40 90.00	81.0000 98.6000	17:00 17:00 16:39 16:37	10 11 38 1	87,6000 87,6000 88,6000 88,2000	1 6 1 2	104 43 50 85	87.2000 87.0000 86.8000 86.6000	89.2000 89.4000 89.8000 90.0000	44 207 1 880	3 2 1 2
SYNEKTIK	280,0000	17:00	6	278.80	1.82 %	1	280.0000	281.2000	64	16	4 458	[+]
SNT	275.80 282.00	251.0000 306.6000	17:00 17:00 17:00 17:00	10 1 1 2	280,0000 280,0000 280,0000 280,0000	2 5 1 1	3 228 54 17	279.8000 279.0000 278.8000 278.6000	281.4000 281.6000 282.0000 282.2000	54 13 484 10	1 1 7 1
SYNTHAVERSE	3,6200	17:00	108	3.52	2.55 %	246	3.5800	3.6200	4075	98	355	[+]
SVE	3.52 3.69	3.1700 3.8700	17:00 16:49 16:49 16:49	56 3 2 4	3,6200 3,6300 3,6000 3,6000	1 1 7 7	1000 3 14314 634	3.5750 3.5700 3.5600 3.5550	3.6300 3.6350 3.6400 3.6450	1154 1798 4292 12678	2 3 3 1
TALEX	19,4000	10:12	250	19.90	-2.02 %	300	18.9000	19.9000	252	0	5	[+]
TLX	19.40 19.90	18.0000 21.8000	09:00 09:01 09:01 09:01	1 2 2 2	19,9000 19,8000 19,8000 19,8000	1 1 1 1	80 1 3 30	18.6000 18.5000 18.0000 17.8000	20.0000 20.4000 20.6000 21.6000	300 20 80 150	1 1 1 1
TARCZYNSKI	118,5000	16:40	2	121.00	-2.07 %	10	119.0000	120.5000	1	0	44	[+]
TAR	118.00 121.00	109.0000 133.0000	16:40 16:40 16:40 16:40	12 8 127 10	119,0000 119,0000 119,0000 119,5000	8 2 2 1	64 3 3 2	118.0000 117.5000 117.0000 116.5000	121.0000 122.0000 122.5000 123.0000	6 1 141 740	1 1 3 6
TATRY MOUNTAIN	87,5000	10:14	20	89.00	-1.69 %	92	87.5000	100.0000	22	0	4	[+]
TMR	87.50 89.00	80.5000 97.5000	09:33 09:33 09:26 09:26	4 6 4 1	87,5000 89,0000 89,0000 89,0000	1 2 1 1	2 3 40 5	86.5000 86.0000 84.5000 80.0000	102.0000 103.0000 105.0000 107.0000	7 77 51 391	1 1 3 2
TAURONPE	8,6240	17:02	3830	8.68	-0.65 %	14534	8.5840	8.6240	13131	3 172	27 202	[+]
TPE	8.49 8.79	7.8120 9.5480	17:00 17:00 17:00 17:00	235 951 473 250	8,6240 8,6240 8,6240 8,6240	2 2 2 2	10819 8832 1806 3414	8.5820 8.5800 8.5780 8.5760	8.6260 8.6280 8.6300 8.6320	10023 10 27898 1000	1 1 2 1
TENDERHUT	5,8000	15:34	20	5.80	0.00 %	16	5.7200	5.7400	16	1	6	[+]
THG	5.70 5.90	5.2200 6.3800	15:32 15:32 15:32 15:24	4 20 20 16	5,7200 5,7400 5,7600 5,7800	1 1 1 1	18 15 20 20	5.7000 5.6800 5.6600 5.6400	5.8200 5.8400 5.8600 5.8800	20 20 20 20	1 1 1 1
TERMOREX	0,6900	10:15	29	0.69	0.73 %	495	0.6800	0.6850	2764	0	0	[+]
TRR	0.68 0.69	0.6200 0.7500	10:15 10:07 09:25 16:43	292 15 36 172	0,6850 0,6800 0,6850 0,6850	2 1 1 1	2750 500 500 500	0.6700 0.6650 0.6600 0.6550	0.6900 0.6950 0.7000 0.7050	471 3500 99209 500	1 2 4 1
TESGAS	1,9200	16:06	17	1.89	1.86 %	1060	1.8900	1.9200	983	2	5	[+]
TSG	1.89 1.94	1.7000 2.0700	14:24 11:49 11:35 11:13	100 700 283 229	1,8900 1,9400 1,9400 1,8850	1 3 2 1	400 8762 1471 850	1.8850 1.8800 1.8700 1.8650	1.9350 1.9500 1.9750 1.9800	1000 300 1000 800	1 1 1 1
TEXT	40,3600	17:04	50	39.08	3.33 %	32	40.3200	40.3600	6	150	5 974	[+]
TXT	38.88 41.00	35.1800 42.9800	17:03 17:03 17:02 17:00	60 215 100 40	40,3600 40,3600 40,3600 40,3600	1 1 1 1	100 38 50 15	40.3000 40.2800 40.2000 40.1400	40.3800 40.4000 40.4400 40.4800	36 15 2 300	3 1 2 1
TORPOL	57,9000	17:00	4	57.50	0.87 %	10	57.5000	57.9000	451	15	870	[+]
TOR	56.80 58.00	51.8000 63.2000	17:00 17:00 17:00 17:00	27 20 2 1	57,9000 57,9000 57,9000 57,9000	1 3 3 3	101 92 317 569	57.3000 57.1000 57.0000 56.8000	58.0000 58.1000 58.2000 58.3000	416 320 915 1000	4 2 1 1
TOYA	9,4300	17:00	10	9.37	1.29 %	390	9.4300	9.4700	167	29	269	[+]
TOA	9.36 9.50	8.4400 10.3000	17:00 17:00 17:00 17:00	4 46 100 4	9,4300 9,4300 9,4300 9,4300	1 2 3 3	260 100 3505 555	9.4200 9.4100 9.4000 9.3900	9.4800 9.4900 9.5000 9.5100	96 177 8090 10	1 1 6 1
TRAKCJA	3,4250	17:03	800	3.30	6.04 %	2222	3.4200	3.4250	1791	504	1 698	[+]
TRK	3.25 3.43	2.9700 3.6200	17:03 17:03 17:00 17:00	4188 812 200 687	3,4250 3,4250 3,4250 3,4250	2 2 1 2	3100 2224 1000 642	3.4100 3.4000 3.3950 3.3900	3.4300 3.4400 3.4500 3.4600	10036 9375 34146 3071	2 7 12 1
TRANSPOL	3,5400	17:00	129	3.77	-6.84 %	448	3.5400	3.6300	5	17	63	[+]
TRN	3.52 3.77	3.4000 4.1400	17:00 16:07 15:57 15:36	5 1350 450 27	3,5400 3,6100 3,6100 3,6100	3 1 2 1	5256 867 30 1	3.5200 3.5100 3.5000 3.4500	3.6800 3.6900 3.7000 3.7600	2631 1000 47491 10	2 1 2 1
TSGAMES	89,9000	17:02	214	87.00	3.21 %	3	89.4000	89.9000	714	18	1 580	[+]
TEN	86.90 89.90	78.3000 95.7000	17:00 17:00 17:00 17:00	23 75 5 20	89,9000 89,9000 89,9000 89,9000	2 1 2 2	134 92 145 300	89.3000 89.2000 89.1000 89.0000	90.0000 90.1000 90.2000 90.3000	276 158 624 37	8 3 3 1
ULMA	61,0000	16:02	67	60.50	0.83 %	200	59.5000	61.5000	99	0	6	[+]
ULM	59.00 61.00	54.5000 66.5000	16:02 14:45 12:55 11:12	1 7 24 1	61,0000 59,0000 61,0000 61,0000	2 1 1 1	93 6 12 20	57.0000 55.5000 55.0000 54.0000	62.0000 62.5000 63.5000 64.5000	800 30 34 34	4 1 1 1
ULTGAMES	11,8000	16:33	199	11.50	5.36 %	611	11.4000	11.7500	200	10	113	[+]
ULG	10.95 11.80	10.3500 12.6500	16:33 16:33 16:00 15:44	111 190 80 39	11,7500 11,7500 11,7500 11,7500	2 1 2 1	160 100 183 1000	11.3000 11.2500 11.2000 11.1500	11.8000 11.9000 11.9500 12.0500	411 100 719 916	3 1 3 1
UNIBEP	13,9000	17:00	8	14.05	0.72 %	287	13.8000	13.9000	627	14	199	[+]
UNI	13.80 14.35	12.6500 15.4500	16:49 16:49 16:49 16:49	37 1 2 60	13,8000 13,8000 13,8000 13,8500	2 3 2 4	60 333 751 1452	13.7500 13.7000 13.6500 13.6000	14.1500 14.2000 14.2500 14.3000	1 207 145 1326	1 4 2 2
UNICREDIT	292,6000	10:45	3	291.95	-0.48 %	30	288.0000	321.1000	3	0	11	[+]
UCG	274.50 292.60	262.8000 321.1000	10:10 09:57 09:18 09:16	7 20 3 2	292,5000 292,0500 292,5000 292,4500	1 1 0 0	50 8 0 0	263.0000 250.0000 0.0000 0.0000	345.0000 0.0000 0.0000 0.0000	8 0 0 0	1 0 0 0
UNIMOT	127,8000	17:02	470	127.00	0.63 %	18	127.6000	128.0000	428	2	278	[+]
UNT	126.80 127.80	114.4000 139.6000	17:00 16:49 16:49 16:49	1 50 40 20	127,8000 127,4000 127,4000 127,4000	1 2 2 2	144 79 29 17	127.4000 127.0000 126.8000 126.6000	128.4000 128.8000 130.0000 130.8000	8 6 116 2	1 2 2 2
URTESTE	38,5000	16:48	2	38.60	-3.75 %	8	38.5000	39.8000	30	0	9	[+]
URT	38.50 39.90	34.8000 42.4000	16:48 16:48 16:48 16:48	1 1 1 1	38,5000 38,8000 38,9000 39,0000	1 1 1 2	20 29 50 206	38.3000 38.2000 38.1000 38.0000	39.9000 40.0000 40.4000 40.6000	144 52 30 78	1 2 1 1
VERCOM	125,4000	17:01	58	128.00	-1.57 %	113	125.4000	125.8000	33	4	479	[+]
VRC	124.80 128.40	115.2000 140.8000	17:00 17:00 17:00 17:00	20 25 22 20	125,4000 125,4000 125,4000 125,4000	2 1 4 3	1010 2 17 32	125.2000 125.0000 124.8000 124.6000	126.0000 126.8000 127.0000 127.2000	1 116 8 29	1 2 1 1
VIGOSYS	445,0000	16:34	5	452.00	0.68 %	18	445.0000	453.0000	7	0	84	[+]
VGO	442.00 457.00	407.0000 497.0000	15:55 15:41 15:06 14:57	3 2 5 4	453,0000 453,0000 453,0000 453,0000	1 1 3 2	7 1 13 3	444.0000 443.0000 442.0000 441.0000	455.0000 458.0000 464.0000 465.0000	10 10 16 10	1 1 1 1
VINDEXUS	12,9500	17:02	25	12.90	0.39 %	1	12.8000	12.9500	647	9	112	[+]
VIN	12.75 13.00	11.6500 14.1500	17:00 16:33 16:33 16:33	7 171 50 300	12,9500 12,9500 12,9500 12,9500	4 3 2 1	2646 1833 1763 900	12.7500 12.6000 12.5000 12.4500	13.0000 13.1500 13.2000 13.3000	10765 30 127 188	10 1 1 2
VIVID	0,6760	16:47	3800	0.65	3.36 %	879	0.6700	0.6760	1100	67	45	[+]
VVD	0.65 0.68	0.5860 0.7140	16:44 16:33 16:30 15:49	1 100 74 851	0,6700 0,6760 0,6780 0,6780	1 2 1 1	1200 370 6700 10859	0.6680 0.6600 0.6560 0.6540	0.6780 0.6800 0.6820 0.6840	4950 95 785 20000	2 6 1 1
VOTUM	45,2000	17:00	30	45.00	0.56 %	3027	45.0000	45.2000	580	13	602	[+]
VOT	44.50 45.45	40.5000 49.5000	17:00 17:00 17:00 16:49	8 8 2 5	45,2000 45,2000 45,2000 45,2000	5 1 4 3	1626 10 75 30	44.8000 44.7500 44.7000 44.6500	45.4000 45.4500 45.5000 45.8000	1 124 134 30	1 1 2 3
VOXEL	120,0000	17:00	12	120.80	-0.66 %	15	119.6000	120.0000	55	6	665	[+]
VOX	119.40 123.00	108.8000 132.8000	17:00 16:45 16:44 16:43	1 11 2 13	120,0000 119,4000 119,8000 119,6000	1 5 3 3	20 144 41 556	119.4000 119.2000 119.0000 118.8000	120.2000 120.4000 120.6000 120.8000	1 18 13 5	1 2 2 1
VRGSA	4,6900	17:04	1076	4.87	-3.89 %	4307	4.6700	4.6900	7444	262	1 237	[+]
VRG	4.65 4.87	4.3900 5.3400	17:04 17:04 17:02 17:00	2924 400 1062 209	4,6900 4,6900 4,6900 4,6900	4 11 5 3	7125 14347 2475 7554	4.6600 4.6500 4.6400 4.6300	4.7000 4.7400 4.7500 4.7700	3242 6 5000 1018	1 1 1 2
WARIMPEX	2,4200	17:00	740	2.38	2.98 %	2100	2.4000	2.4200	2656	31	73	[+]
WXF	2.37 2.43	2.1500 2.6100	17:00 16:49 16:41 16:26	300 2658 2000 650	2,4200 2,4000 2,4000 2,4300	2 2 1 1	1580 1022 7053 100	2.3900 2.3800 2.3700 2.3600	2.4300 2.4400 2.4700 2.4800	1024 500 740 2665	3 1 2 2
WASKO	2,1700	17:00	72	2.32	-2.25 %	900	2.1600	2.1700	1678	204	457	[+]
WAS	2.12 2.32	2.0900 2.5500	17:00 17:00 16:19 16:18	1228 700 22 39	2,1700 2,1700 2,1800 2,1400	1 4 2 2	661 5749 1300 900	2.1400 2.1300 2.1200 2.1100	2.1800 2.1900 2.2000 2.2100	2544 3100 1111 2274	4 3 2 2
WAWEL	710,0000	15:41	10	702.00	1.43 %	24	706.0000	710.0000	19	0	124	[+]
WWL	700.00 710.00	632.0000 772.0000	15:21 15:21 15:21 15:21	6 3 7 2	710,0000 710,0000 710,0000 710,0000	2 2 1 2	50 45 1 2	704.0000 700.0000 698.0000 696.0000	714.0000 716.0000 718.0000 720.0000	27 21 6 23	3 2 1 2
WIELTON	5,5800	17:00	188	5.54	0.72 %	1604	5.5800	5.5900	42131	109	609	[+]
WLT	5.52 5.64	4.9900 6.0900	17:00 17:00 17:00 17:00	547 375 333 557	5,5800 5,5800 5,5800 5,5800	1 1 9 10	4 150 4095 8546	5.5700 5.5600 5.5200 5.5100	5.6000 5.6100 5.6200 5.6300	500 2 3000 152	1 1 2 2
WIKANA	7,1000	12:19	1439	6.80	0.00 %	1110	7.0000	7.1000	3059	3	22	[+]
WIK	6.80 7.10	6.1500 7.4500	12:19 12:19 12:19 10:02	1070 93 61 1	7,1000 7,1000 7,1000 7,1000	1 1 1 1	450 1000 891 1495	6.8000 6.7500 6.7000 6.6500	7.2000 7.3500 7.6000 7.8000	30 1030 1462 3273	1 1 2 1
WIRTUALNA	60,5000	17:00	14	60.40	2.37 %	213	60.5000	61.2000	193	41	2 522	[+]
WPL	59.90 61.80	54.4000 66.4000	17:00 17:00 17:00 17:00	1 26 4 30	60,5000 60,5000 60,5000 60,5000	3 7 5 8	208 1094 681 961	60.4000 60.2000 60.1000 60.0000	61.4000 61.5000 61.6000 61.7000	109 1735 15 195	1 2 2 2
WITTCHEN	15,2200	17:01	80	15.04	1.20 %	88	15.2000	15.2200	44	44	666	[+]
WTN	14.94 15.24	13.5400 16.5400	17:00 17:00 17:00 17:00	113 249 115 36	15,2200 15,2200 15,2200 15,2200	2 1 5 3	709 57 52 85	15.1400 15.1200 15.1000 15.0800	15.2400 15.2600 15.2800 15.3000	466 674 263 126	1 5 2 3
WOODPCKR	2,5600	16:46	109	2.50	2.40 %	250	2.5600	2.6600	710	2	4	[+]
WPR	2.42 2.63	2.2500 2.7500	16:46 15:52 15:52 14:11	191 209 91 9	2,5600 2,5600 2,5600 2,5600	1 1 2 1	15 5 697 400	2.5000 2.4100 2.4000 2.3800	2.6900 2.7000 2.7500 2.7700	10 15 464 858	1 1 2 1
XPLUS	2,5500	16:45	28	2.35	6.69 %	15	2.4100	2.5500	190	10	25	[+]
XPL	2.35 2.58	2.1200 2.5800	16:41 16:29 16:09 14:08	540 100 500 1067	2,5600 2,5600 2,5500 2,5500	1 1 2 2	5 100 1300 520	2.3600 2.3300 2.3200 2.3000	2.5600 2.5700 2.5800 2.5900	1160 1328 540 1309	2 1 1 3
XTB	72,2400	17:02	129	71.30	1.69 %	47	72.0200	72.2400	2143	189	13 572	[+]
XTB	71.30 72.40	64.1800 78.4200	17:00 17:00 17:00 17:00	13 66 674 73	72,2400 72,2400 72,2400 72,2400	1 2 2 1	29 51 65 1935	72.0000 71.9800 71.9200 71.8800	72.2600 72.2800 72.3000 72.3200	6 368 4084 2298	1 3 12 7
XTPL	72,4000	17:00	40	71.50	1.97 %	143	71.7000	72.4000	21	2	149	[+]
XTP	71.10 73.00	64.4000 78.6000	16:40 16:15 16:04 15:58	7 3 10 27	71,7000 71,8000 71,8000 71,8000	1 5 2 3	3 228 260 362	71.4000 71.2000 71.1000 71.0000	72.5000 72.7000 72.9000 73.0000	100 28 295 40	1 1 1 2
YARRL	6,7800	16:44	210	6.58	3.04 %	10	6.6600	6.7800	280	7	45	[+]
YRL	6.48 6.78	5.9400 7.2200	16:44 16:44 16:44 16:44	225 161 55 100	6,7800 6,7800 6,7800 6,7800	2 1 8 3	120 300 648 810	6.6400 6.5200 6.5000 6.4800	6.8200 6.8400 6.8600 6.9000	220 250 2941 300	1 1 1 2
ZABKA	22,8300	17:01	1302	22.89	-0.26 %	1943	22.8200	22.8300	611	2 023	46 209	[+]
ZAB	22.70 22.94	20.6100 25.1700	17:00 17:00 17:00 17:00	1014 1014 1014 968	22,8300 22,8300 22,8300 22,8300	1 1 2 2	1026 5 2652 10025	22.8100 22.8000 22.7900 22.7700	22.8500 22.8600 22.8800 22.9000	1613 7457 8973 4031	3 2 2 3
ZAMET	0,8180	17:00	5	0.77	6.23 %	1041	0.8060	0.8180	2328	63	50	[+]
ZMT	0.77 0.82	0.6940 0.8460	17:00 16:49 16:46 16:40	400 2000 4900 100	0,8180 0,8200 0,8100 0,8100	2 1 1 1	119 60 61 47	0.8020 0.8000 0.7940 0.7900	0.8200 0.8260 0.8280 0.8360	7141 774 2500 56	5 1 1 1
ZEPAK	17,7000	17:00	36	17.56	1.26 %	5650	17.5800	17.7000	488	29	515	[+]
ZEP	17.30 17.74	15.8200 19.3000	17:00 17:00 17:00 16:49	41 23 11 39	17,7000 17,7000 17,7000 17,7000	1 1 2 1	954 150 1847 100	17.5600 17.5200 17.5000 17.4600	17.7200 17.7400 17.7800 17.8000	257 2599 119 365	2 1 3 2
ZREMB	7,1900	17:00	2	7.10	1.27 %	69	7.1500	7.1900	519	15	106	[+]
ZRE	7.08 7.22	6.3900 7.8100	17:00 16:45 16:35 16:35	13 86 599 401	7,1900 7,1900 7,1200 7,1800	3 1 5 5	322 3 3390 1498	7.1200 7.1100 7.1000 7.0800	7.2000 7.2100 7.2200 7.2500	378 300 302 33	3 1 2 3
ZUE	12,0000	17:00	130	11.80	2.13 %	500	11.9000	12.0000	4183	26	307	[+]
ZUE	11.60 12.00	10.6500 12.9500	17:00 17:00 16:48 16:30	200 670 350 500	12,0000 12,0000 11,9500 11,9500	2 1 4 3	580 20 570 616	11.8000 11.7500 11.7000 11.6500	12.0500 12.1000 12.1500 12.2000	1000 1510 1000 1200	1 4 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	116600.2	+0.39%	17:09
WIG20	3164.9	+0.30%	17:09
WIG20 Fut	3193.0	+0.41%	17:04
WIG20USD	880.8	+0.05%	17:15
mWIG40	8166.6	+0.53%	17:09
sWIG80	29250.1	+1.00%	17:09

Notowania Świat
S&P500	6905.7	-0.35%	22:05
Nasdaq	23474.3	-0.50%	22:03
Nikkei	50526.9	-0.44%	7:45
DAX	24364.9	+0.10%	17:31
Ropa WTI	57.8	+1.89%	22:43
Złoto	4330.3	-4.44%	22:44

Notowania Waluty
EUR/PLN	4.22755	+0.27%	22:44
CHF/PLN	4.54922	+0.25%	22:44
USD/PLN	3.59070	+0.28%	22:44
EUR/USD	1.17736	-0.01%	22:44
GBP/USD	1.35088	+0.05%	22:44
USD/JPY	156.062	-0.28%	22:44

Forum
» Prośba o dodanie notowań Space... [0][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]

Wzrosty	Spadki	Staty
ELKOP	2.11	17.55%
PCFGROUP	3.79	11.47%
MONNARI	6.90	11.29%
EUROHOLD	2.96	9.63%
PASSUS	94.60	8.74%
Więcej ...
IFCAPITAL	0.25	-95.25%
TRANSPOL	3.54	-6.84%
DRAGOENT	20.10	-6.51%
COMPREMUM	1.12	-5.08%
SFINKS	0.35	-4.61%
Więcej ...
Rośnie:		217 Spółek
Bez zmian:		31 Spółek
Spada:		105 Spółek
Obrót:		1,315,318,865 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