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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,6400	15:45	2	2.62	3.12 %	230	2.7100	2.6800	207	33	88	[+]
06N	2.56 2.76	2.3600 2.8800	14:48 14:43 14:03 14:03	4 511 400 2000	2,6800 2,6800 2,6700 2,6700	1 1 7 5	432 2500 70 864	2.6400 2.6200 2.6100 2.6000	2.6900 2.7000 2.7200 2.7300	808 3465 630 1300	1 2 1 2
11B	214,0000	16:47	18	215.60	-0.65 %	15	PKC	PKC	828	6	1 272	[+]
11B	213.00 217.40	194.1000 237.0000	16:47 16:47 16:47 16:46	20 20 18 43	214,0000 214,0000 214,0000 215,0000	1 1 1 1	49 199 83 20	225.0000 214.6000 214.0000 213.8000	212.2000 213.0000 215.0000 215.2000	78 10 5 25	1 1 1 1
3RGAMES	0,8100	16:48	13	0.82	-2.41 %	20	PKC	0.8200	60662	85	71	[+]
3RG	0.81 0.85	0.7400 0.9040	16:48 16:48 16:48 16:46	200 100 80 13	0,8100 0,8120 0,8140 0,8200	1 1 2 1	50 200 31000 300	0.8180 0.8020 0.8000 0.7940	0.8400 0.8480 0.8500 0.8680	709 8008 12513 1500	1 4 3 1
4MASS	4,3750	16:47	10	4.05	8.02 %	121	4.3500	4.3500	441	105	446	[+]
4MS	3.99 4.39	3.6450 4.4550	16:47 16:44 16:38 16:30	2 68 30 50	4,3700 4,3500 4,3650 4,3700	1 1 1 2	734 585 1200 988	4.3000 4.2600 4.2550 4.2500	4.3750 4.3800 4.3850 4.4000	574 750 1000 4592	1 2 1 4
ABPL	97,2000	16:49	28	96.20	0.62 %	14	102.0000	97.0000	77	2	194	[+]
ABE	96.10 97.20	86.6000 105.8000	16:47 16:42 16:38 16:38	2 1 1 3	97,2000 97,2000 97,0000 97,0000	1 1 2 4	14 35 36 253	96.7000 96.4000 96.3000 96.2000	97.2000 97.3000 97.5000 97.9000	192 154 80 99	2 2 1 1
ACAUTOGAZ	28,8000	15:33	1	28.70	0.35 %	113	28.4000	28.8000	109	1	31	[+]
ACG	28.30 28.90	25.9000 31.5000	15:14 15:06 15:06 15:06	1 91 50 10	28,8000 28,5000 28,5000 28,5000	5 7 5 10	242 380 404 809	28.3000 28.2000 28.1000 28.0000	28.9000 29.0000 29.1000 29.2000	206 1291 48 162	3 4 1 2
ACTION	22,4500	16:36	1	21.95	2.05 %	1	PKC	22.4500	714	9	192	[+]
ACT	21.95 22.70	19.7600 24.1000	16:36 16:36 16:36 16:23	50 1 49 1	22,4500 22,4500 22,4500 22,5000	4 4 2 1	221 119 20 20	22.4000 22.3500 22.3000 22.2500	22.5000 22.5500 22.6000 22.6500	728 94 632 67	4 4 5 9
ADIUVO	0,9800	16:29	930	0.97	0.00 %	100	0.9780	0.9800	1859	61	58	[+]
ADV	0.94 0.99	0.8720 1.0600	16:28 16:23 16:22 16:22	349 1500 1900 1500	0,9800 0,9780 0,9720 0,9700	1 2 1 4	1348 1524 1493 13800	0.9680 0.9500 0.9460 0.9400	0.9980 1.0000 1.0150 1.0200	2889 1235 4500 3376	1 1 2 2
AGORA	9,6800	16:22	3	9.78	-1.02 %	2	9.6400	9.4000	23	13	126	[+]
AGO	9.62 9.78	8.8200 10.7500	15:54 15:51 15:36 15:25	78 167 2 3	9,6200 9,6400 9,6800 9,6800	2 4 2 1	1622 1176 1050 40	9.6200 9.6000 9.5800 9.5600	9.6800 9.7000 9.7400 9.7600	147 3462 700 340	1 1 2 2
AGROTON	5,1200	15:34	9	4.99	0.00 %	101	4.9400	5.1200	1937	0	2	[+]
AGT	4.93 5.12	4.5000 5.4800	15:34 14:48 14:23 12:06	22 16 8 3	5,1000 4,9300 5,1000 5,1200	2 2 2 1	950 3050 281 3000	4.9300 4.9200 4.9100 4.9000	5.1400 5.1600 5.1800 5.2000	996 517 190 460	1 3 1 2
AIGAMES	1,0000	15:23	100	1.00	-1.48 %	311	0.9520	1.0000	2654	2	2	[+]
ALG	1.00 1.02	0.9000 1.1000	14:39 14:39 12:24 09:25	1246 54 100 19	1,0000 0,9980 1,0100 1,0150	1 3 4 1	1200 2014 735 10	0.9500 0.9400 0.9300 0.9240	1.0100 1.0150 1.0200 1.0250	601 280 350 645	2 2 1 1
AILLERON	19,4000	16:48	23	19.26	1.57 %	25	19.5000	19.5000	1151	3	53	[+]
ALL	19.12 19.60	17.3400 21.1500	16:44 16:43 16:43 16:25	15 83 17 2	19,4000 19,4000 19,4200 19,4200	4 1 1 1	1438 83 100 5	19.4000 19.3800 19.3400 19.3000	19.5600 19.6000 19.6400 19.6600	25 5565 635 4	1 2 1 1
AIRWAY	0,3920	16:49	5990	0.38	4.12 %	1000	0.5000	0.3985	4611	1 587	614	[+]
AWM	0.36 0.41	0.3380 0.4130	16:49 16:48 16:48 16:48	860 1 10 1630	0,3930 0,3970 0,3930 0,3930	1 1 1 2	1 20000 10000 5010	0.4200 0.4020 0.3950 0.3920	0.3990 0.4075 0.4080 0.4100	7380 8937 7000 37000	1 2 2 2
ALIOR	98,3000	16:49	6	101.65	-2.48 %	7608	PKC	PKC	8985	409	40 429	[+]
ALR	98.00 101.65	91.5000 111.8000	16:49 16:49 16:49 16:49	10 78 50 206	98,3000 98,3000 98,3000 98,3000	2 1 1 1	676 386 23 152	103.2000 101.2500 99.2800 99.2200	89.5400 91.5000 92.4200 93.1000	32 1351 996 8	1 1 1 1
ALLEGRO	35,4550	16:49	2	35.75	-0.69 %	85600	PKC	PKC	68704	2 118	75 188	[+]
ALE	34.50 35.82	32.1750 39.3250	16:49 16:49 16:49 16:49	597 1168 1950 2	35,5000 35,5000 35,5000 35,4550	6 3 5 2	14756 3709 1916 373	37.2250 37.2000 36.5500 36.5150	31.9450 32.1750 32.2900 32.3000	17722 10033 1278 110	1 1 1 1
ALTA	2,0900	16:10	705	2.15	-3.24 %	10	2.0800	2.0900	2346	9	19	[+]
AAT	2.07 2.18	1.9350 2.3600	16:10 15:40 15:40 15:40	555 3 702 5	2,0900 2,1800 2,1700 2,1700	3 2 2 2	910 720 2020 2250	2.0700 2.0300 2.0200 2.0100	2.1800 2.2000 2.2300 2.2400	3443 750 1000 1993	1 1 1 1
ALTUSTFI	2,0300	16:49	7	2.02	-2.87 %	800	2.0300	2.0200	2451	11	22	[+]
ALI	2.02 2.20	1.8200 2.2200	16:47 16:06 16:06 16:06	250 650 5 10	2,0300 2,0300 2,0300 2,0300	6 3 4 1	14078 1040 26498 10	2.0200 2.0100 2.0000 1.9250	2.0400 2.0900 2.1000 2.1200	5 2 2 4	1 1 1 2
AMBRA	21,0000	16:48	25	21.35	-1.64 %	3	20.9500	21.0000	600	8	159	[+]
AMB	20.90 21.35	19.2200 23.4500	16:44 16:44 16:40 16:31	4 196 104 346	21,0000 21,0000 21,0500 21,0000	12 1 8 2	450 1 414 2	20.9000 20.8500 20.8000 20.7500	21.1500 21.2000 21.2500 21.3000	100 647 1026 265	1 7 5 5
AMICA	59,9000	16:49	24	58.00	3.28 %	1	59.2000	59.9000	100	3	206	[+]
AMC	57.80 59.90	52.2000 63.8000	16:49 16:47 16:45 16:41	4 52 1 38	59,7000 59,9000 59,9000 59,9000	3 1 3 1	189 50 840 10	59.1000 59.0000 58.8000 58.6000	60.0000 60.3000 60.7000 60.8000	128 39 105 143	2 2 5 2
AMREST	16,3600	16:49	47	16.28	1.36 %	3	16.7000	PKC	177	127	2 092	[+]
EAT	16.14 16.56	14.6600 17.9000	16:49 16:48 16:46 16:46	14 19 399 358	16,3800 16,3800 16,4600 16,4600	1 1 1 1	5000 270 150 20	16.4000 16.3400 16.2600 16.2000	15.5600 15.8800 16.4000 16.4200	78 208 95 5	2 1 1 1
ANSWEAR	30,0000	16:49	12	30.70	0.00 %	183	31.0500	29.9500	150	18	542	[+]
ANR	29.90 31.00	27.6500 33.7500	16:49 16:46 16:44 16:39	8 12 50 18	30,0000 30,0000 30,0000 29,9000	1 5 2 3	44 580 128 280	29.9000 29.8000 29.7000 29.6500	30.0000 30.1000 30.1500 30.2000	308 879 218 200	2 3 1 1
APATOR	19,1000	16:39	27	19.20	-0.83 %	111	19.0600	18.0000	111	6	110	[+]
APT	19.00 19.48	17.2800 21.1000	16:39 16:36 16:31 16:27	73 171 111 34	19,1000 19,0800 19,0600 19,0000	2 3 1 1	171 1067 500 500	19.0200 19.0000 18.9800 18.9600	19.0000 19.1000 19.1200 19.1400	2321 17 222 500	1 1 1 1
APLISENS	18,8000	14:23	1	18.90	-0.53 %	2	18.9000	18.9000	59	0	2	[+]
APN	18.35 18.90	17.0500 20.7000	12:31 12:31 12:31 11:17	14 26 10 2	18,4000 18,4000 18,4000 18,8000	2 2 3 1	17 333 512 221	18.4000 18.2000 18.1000 18.0000	19.2000 19.2500 19.3000 19.4000	21 136 100 1	1 2 1 1
APSENERGY	3,5000	12:54	200	3.50	0.00 %	41	3.4400	3.5000	890	0	1	[+]
APE	3.50 3.50	3.1500 3.8500	12:51 11:52 11:42 11:12	3 3 13 94	3,5000 3,5000 3,5000 3,5000	1 1 2 2	21 2910 30 194	3.4100 3.4000 3.3900 3.3200	3.5300 3.6000 3.6700 3.6800	2125 500 20 11	1 1 1 1
ARCHICOM	44,6000	16:48	1	46.90	-2.83 %	5	45.9000	40.0000	670	12	560	[+]
ARH	42.70 46.90	42.3000 51.4000	16:46 16:45 16:43 16:41	1 1 1 1	44,6000 44,6000 44,6000 44,6000	1 1 1 1	16 100 400 38	45.0000 43.1000 42.9000 42.8000	44.7000 44.9000 45.4000 45.5000	36 36 30 80	1 1 1 1
ARCTIC	10,6000	16:49	46	10.72	0.95 %	1989	10.6000	10.7400	15	110	1 170	[+]
ATC	10.44 10.80	9.6500 11.7800	16:49 16:49 16:49 16:47	7 22 31 177	10,6000 10,6000 10,6000 10,6000	2 3 2 7	1517 511 225 1357	10.5800 10.5600 10.5400 10.5200	10.7600 10.7800 10.8000 10.8200	1 767 4510 814	1 1 5 1
ARTIFEX	14,7000	16:48	170	15.16	-3.03 %	23	PKC	14.9000	1000	32	488	[+]
ART	14.66 15.58	13.6600 16.6600	16:48 16:40 16:36 16:36	17 5 70 20	14,7400 14,9400 14,6600 14,6600	1 2 1 1	112 90 120 10	14.6800 14.6600 14.5800 14.5400	14.9400 14.9600 15.0000 15.0400	90 65 235 311	2 1 1 1
ASBIS	22,5400	16:49	21	22.50	0.45 %	427	PKC	PKC	242	61	1 369	[+]
ASB	22.40 22.68	20.2600 24.7400	16:48 16:48 16:48 16:47	243 4 1 20	22,4800 22,4800 22,4800 22,4000	1 3 1 2	648 513 450 501	22.4000 22.3800 22.3600 22.3400	21.2800 22.5600 22.6000 22.6200	160 20 458 4	2 1 1 1
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	43	PKC	PKC	319	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 0	2000 30000 1000 0	0.2740 0.2500 0.2400 0.0000	0.2000 0.2200 0.2300 0.2400	1800 300 3030 20000	1 1 1 2
ASSECOBS	87,4000	16:43	2	89.00	-1.35 %	85	88.2000	87.0000	16	1	105	[+]
ABS	86.00 89.00	80.2000 97.8000	16:42 16:42 16:39 16:39	1 1 2 3	87,4000 87,4000 87,4000 87,4000	2 3 2 1	66 233 11 12	86.0000 85.8000 85.6000 85.4000	88.2000 88.6000 89.0000 89.6000	65 18 1 30	1 1 1 1
ASSECOPOL	185,1000	16:49	21	184.80	0.87 %	4407	PKC	PKC	3990	86	15 921	[+]
ACP	181.30 187.80	166.4000 203.2000	16:49 16:49 16:49 16:49	83 2 1 1	185,1000 185,1000 185,0000 184,9000	1 3 1 3	706 257 67 299	196.2000 194.3000 193.7000 190.6000	175.9000 177.6000 178.9000 179.5000	21 165 92 766	1 5 5 1
ASSECOSEE	71,6000	16:48	2	73.00	-1.78 %	1	72.4000	69.4000	8	2	158	[+]
ASE	71.50 73.00	65.7000 80.3000	16:32 16:27 16:14 15:54	5 31 3 3	71,5000 71,5000 71,6000 72,0000	1 1 1 5	90 59 7 121	71.6000 71.5000 71.4000 71.0000	72.4000 72.5000 72.7000 72.8000	45 11 1 1	2 1 1 1
ASTARTA	58,4000	16:49	19	58.70	-0.51 %	60	60.0000	PKC	18	5	316	[+]
AST	58.20 59.90	52.9000 64.5000	16:39 16:25 16:25 16:25	4 80 80 82	59,0000 58,8000 58,7000 58,8000	1 2 3 1	51 76 102 46	58.3000 58.2000 58.1000 58.0000	56.7000 59.0000 59.4000 59.6000	14 31 59 1	1 1 1 1
ATAL	64,6000	16:45	10	63.50	1.10 %	1	67.8000	64.6000	60	3	180	[+]
1AT	63.00 64.60	57.2000 69.8000	16:45 16:42 16:40 15:53	6 1 1 16	64,5000 64,5000 63,8000 64,3000	2 1 4 1	154 9 620 25	63.5000 63.2000 63.0000 62.9000	64.7000 64.8000 64.9000 65.0000	326 200 574 3231	2 1 5 5
ATENDE	3,2700	16:35	182	3.28	0.00 %	1983	3.2700	3.3500	225	56	189	[+]
ATD	3.27 3.42	2.9600 3.6000	16:35 16:31 16:29 16:25	318 1000 596 10	3,2700 3,3500 3,3400 3,3400	1 1 3 1	2000 1000 2020 1245	3.2400 3.2200 3.2100 3.2000	3.3700 3.3900 3.4000 3.4100	2346 3804 11662 1500	1 5 5 1
ATLANTAPL	17,6000	15:07	1	17.40	1.15 %	508	17.3000	17.6000	126	1	17	[+]
ATP	17.30 17.60	15.7000 19.1000	15:07 15:07 15:07 15:07	2 2 2 1	17,6000 17,6000 17,6000 17,6000	1 1 2 1	300 1 92 80	17.1500 17.0000 16.8000 16.2000	17.7500 17.8000 17.9000 17.9500	144 217 474 57	1 1 2 1
ATLANTIS	2,3000	15:47	48	2.27	0.00 %	1000	2.3500	2.3000	906	3	6	[+]
ATS	2.27 2.30	2.0500 2.4900	15:47 15:47 13:11 13:10	408 74 1000 1000	2,2700 2,2700 2,2700 2,2700	2 1 1 1	2033 1000 1000 1000	2.2500 2.2000 2.1600 2.1300	2.3500 2.3600 2.3700 2.3800	398 9232 699 362	2 2 1 1
ATMGRUPA	3,9200	16:24	206	3.93	0.77 %	51	3.8900	3.9200	1594	11	43	[+]
ATG	3.84 3.96	3.5400 4.3200	16:22 16:22 16:20 15:19	500 95 3 3	3,9200 3,9200 3,9200 3,9200	3 2 2 2	1508 1050 540 460	3.8500 3.8300 3.8200 3.8100	3.9300 3.9400 3.9500 3.9600	328 1025 2035 2993	1 1 2 2
ATREM	34,0000	16:44	6	33.90	1.49 %	1200	33.6000	34.0000	107	6	195	[+]
ATR	33.60 34.50	30.6000 37.2000	16:41 16:22 16:22 16:11	9 9 1 4	33,6000 33,6000 33,6000 33,6000	1 1 1 1	168 2 80 227	33.5000 33.3000 33.1000 33.0000	34.2000 34.4000 34.5000 34.8000	90 320 1134 100	1 2 4 1
AUTOPARTN	19,8000	16:49	175	19.94	-0.50 %	17010	PKC	PKC	16297	77	1 553	[+]
APR	19.80 20.65	17.9600 21.9000	16:49 16:49 16:49 16:49	49 12 60 49	20,0500 19,9800 19,9800 19,9800	1 3 8 2	749 3300 2741 20100	20.2000 20.0000 19.8000 19.7600	18.7600 18.8200 20.0500 20.1000	233 61 157 277	1 1 1 1
BBIDEVNFI	5,5000	16:44	20	5.20	1.85 %	551	5.2500	5.5000	629	2	8	[+]
BBD	5.20 5.50	4.6800 5.7000	16:44 16:44 16:39 16:39	200 280 400 368	5,4500 5,4500 5,4000 5,4000	1 1 1 2	233 2 1 106	5.2000 5.1500 5.1000 5.0500	5.5500 5.6000 5.6500 5.8000	891 4568 1917 875	3 4 2 3
BENEFIT	3 105,0000	16:49	4	3,135.00	-1.74 %	386	PKC	PKC	23	6	18 136	[+]
BFT	3,080.00 3,160.00	2825.0000 3445.0000	16:49 16:49 16:49 16:49	9 1 3 13	3 120,0000 3 120,0000 3 120,0000 3 120,0000	9 1 1 3	114 50 50 205	3260.0000 3210.0000 3105.0000 3100.0000	2900.0000 2905.0000 2925.0000 2950.0000	18 34 8 310	3 3 1 5
BEST	26,4000	14:27	75	0.00	0.00 %	35	26.4000	26.8000	944	0	0	[+]
BST	0.00 0.00	23.8000 29.0000	14:27 14:12 12:15 10:50	15 1 1 9	26,4000 27,0000 27,0000 27,0000	5 1 1 1	192 290 19 72	26.2000 26.0000 25.4000 25.2000	27.0000 27.8000 28.0000 28.6000	278 65 200 19	1 2 1 1
BETACOM	4,8000	13:31	55	4.78	0.42 %	2120	4.7200	4.8000	1780	2	11	[+]
BCM	4.78 4.80	4.3200 5.2500	13:22 13:22 13:22 09:00	1225 110 907 3	4,8000 4,7800 4,7800 4,7800	1 1 1 1	2000 500 1750 1500	4.7000 4.6600 4.6200 4.6000	5.0000 5.1500 5.2000 5.2500	2143 42 701 745	2 1 2 3
BIGCHEESE	12,5800	16:22	2	12.50	1.45 %	18	12.3200	12.5800	227	2	26	[+]
BCS	12.30 12.58	11.2600 13.7400	16:22 16:22 16:21 16:21	38 1 50 10	12,3200 12,5800 12,3200 12,3200	5 1 2 1	757 120 22 1000	12.3000 12.2400 12.2000 12.1400	12.6000 12.8400 12.9000 12.9400	650 400 180 150	1 1 1 1
BIOCELTIX	102,8000	16:49	100	107.60	-4.64 %	2	PKC	102.8000	8	9	937	[+]
BCX	101.80 108.00	96.9000 118.2000	16:49 16:48 16:48 16:48	21 29 5 20	103,0000 103,0000 103,0000 102,8000	1 1 1 3	10 5 25 34	104.0000 102.8000 102.0000 101.8000	103.0000 103.6000 103.8000 104.0000	137 15 100 76	2 1 3 1
BIOMAXIMA	14,5500	16:41	115	15.20	-4.90 %	11	15.1000	14.6000	872	15	220	[+]
BMX	14.55 15.20	13.7000 16.7000	16:36 16:34 16:33 16:33	128 100 88 47	14,6000 14,6500 14,7000 14,7000	1 1 3 1	1500 100 300 140	14.6000 14.5500 14.5000 14.4500	14.7000 14.8500 14.9000 14.9500	373 471 400 1001	2 1 2 2
BIOTON	4,2200	16:49	300	4.19	0.72 %	1000	PKC	4.2300	1028	52	218	[+]
BIO	4.19 4.24	3.7800 4.6000	16:48 16:47 16:46 16:44	972 28 6000 372	4,2300 4,2300 4,2200 4,2400	1 1 3 3	165 2749 874 220	4.3300 4.2600 4.2000 4.1900	4.2400 4.2500 4.2600 4.2700	7828 3740 285 290	2 8 2 1
BLOOBER	29,2500	16:39	1	29.10	0.52 %	2	PKC	PKC	1	5	159	[+]
BLO	28.50 29.50	26.2000 32.0000	16:39 16:30 16:30 16:30	9 6 99 45	29,2500 29,0000 29,1000 29,1000	1 1 1 2	9 72 140 156	29.0000 28.9500 28.8000 28.7500	29.3000 29.3500 29.4000 29.4500	354 242 1590 1	3 2 1 1
BNPPL	101,5000	16:45	10	101.00	0.00 %	323	PKC	101.0000	49	2	163	[+]
BNP	99.40 102.00	91.0000 111.0000	16:45 16:45 16:15 16:15	5 50 176 69	101,5000 101,0000 101,0000 101,0000	1 1 1 1	879 50 1 50	102.0000 101.0000 99.6000 99.4000	102.0000 103.0000 103.5000 105.0000	317 32 1227 130	4 2 1 3
BOGDANKA	23,8000	16:49	66	23.95	-0.63 %	24	24.5000	PKC	50	35	832	[+]
LWB	23.60 24.10	21.6000 26.3000	16:49 16:38 16:35 16:35	6 100 110 100	23,8000 23,6000 23,7500 23,7500	1 1 2 2	125 1099 350 437	23.6000 23.5500 23.5000 23.4500	23.8000 23.9000 23.9500 24.0000	1871 690 656 2068	4 2 2 7
BOOMBIT	6,9600	15:35	535	6.78	2.35 %	146	6.8000	6.9800	5	2	16	[+]
BBT	6.74 7.00	6.1200 7.4400	15:32 14:18 13:51 13:02	165 135 25 3	6,9600 6,9600 7,0000 7,0000	1 1 4 3	10 102 276 332	6.7800 6.7600 6.7400 6.7000	7.0000 7.0600 7.1000 7.1200	1581 546 191 3276	5 1 1 2
BORYSZEW	6,2400	16:49	17	6.20	-0.32 %	11	PKC	PKC	2400	115	712	[+]
BRS	6.14 6.30	5.5800 6.8200	16:49 16:44 16:44 16:36	199 302 200 500	6,2200 6,1800 6,1800 6,2000	2 2 12 7	490 7575 5315 5631	6.1800 6.1600 6.1000 6.0800	6.2000 6.2200 6.2400 6.2600	2500 60 9 311	1 1 1 2
BOS	10,3000	16:37	2	10.22	0.98 %	10	10.2600	PKC	490	8	78	[+]
BOS	10.14 10.40	9.2000 11.2400	15:56 15:54 15:54 15:54	50 10 10 10	10,3000 10,2800 10,3000 10,3200	1 1 3 1	10 10 1150 10	10.2400 10.2200 10.2000 10.1800	10.0000 10.3000 10.3400 10.3600	23 4998 400 4990	1 1 1 1
BOWIM	4,7500	16:41	3	4.75	-0.84 %	400	4.7200	4.7500	5257	5	22	[+]
BOW	4.69 4.77	4.2800 5.2200	15:57 15:34 15:34 15:34	38 97 500 3	4,7500 4,7100 4,7200 4,7300	1 1 1 1	153 583 100 50	4.7100 4.6900 4.6800 4.6600	4.7600 4.7800 4.8000 4.8300	400 100 1690 1627	1 1 2 3
BRAND24	51,0000	15:33	4	51.00	-1.16 %	121	51.0000	51.6000	1095	2	92	[+]
B24	51.00 51.60	45.9000 56.0000	14:41 11:51 10:42 09:02	1000 2 787 10	51,0000 51,6000 51,0000 51,0000	1 2 2 1	1 58 130 150	50.8000 50.6000 50.2000 50.0000	51.8000 52.0000 53.0000 53.4000	36 199 503 352	2 2 2 4
BUDIMEX	558,6000	16:49	5	574.00	-2.10 %	3662	PKC	PKC	4048	35	19 894	[+]
BDX	556.20 578.00	516.6000 631.4000	16:49 16:49 16:49 16:49	10 5 3 14	558,6000 558,6000 558,6000 558,4000	1 6 1 1	7 525 1 819	608.6000 586.4000 586.0000 575.2000	503.4000 516.6000 517.8000 519.4000	137 193 1 53	1 1 1 1
BUMECH	8,7900	16:48	725	8.89	-1.12 %	448	8.7100	8.7900	3456	12	105	[+]
BMC	8.69 8.89	8.0100 9.7700	16:48 16:48 16:40 16:19	237 80 2 48	8,7900 8,7100 8,7900 8,7100	1 2 1 1	1000 420 1000 150	8.7000 8.6900 8.6800 8.6600	8.8000 8.8100 8.8200 8.8700	199 1000 2000 3	1 1 1 1
CAPITEA	0,4770	16:49	2995	0.49	-1.24 %	115	0.4800	0.4800	3100	79	38	[+]
CAP	0.47 0.49	0.4455 0.5430	16:49 16:06 16:06 15:52	185 998 2 2300	0,4770 0,4820 0,4820 0,4755	1 1 1 1	5 140 2300 4008	0.4770 0.4720 0.4715 0.4710	0.4810 0.4820 0.4840 0.4850	2500 3252 2475 2500	1 1 1 1
CAPTORTX	32,0000	15:49	6	32.60	-0.62 %	1	32.3000	32.3000	218	2	63	[+]
CTX	31.90 32.70	29.4000 35.8000	15:49 14:39 14:39 14:39	59 24 10 36	32,1000 32,0000 32,0000 32,1000	1 2 2 1	100 41 71 100	32.2000 32.0000 31.9000 31.7000	32.7000 32.8000 32.9000 33.0000	43 34 5 82	1 1 1 2
CASPAR	6,0500	09:00	2	6.05	0.00 %	2	6.0500	6.0500	26	0	0	[+]
CSR	6.05 6.05	5.4500 6.6500	09:02 17:00 14:28 14:28	2 2 1 2	6,0500 6,0500 6,0500 6,0500	1 1 1 1	7 2 184 8	5.5000 5.4500 5.4000 5.2000	6.1000 6.2000 6.3500 6.4000	5393 200 42 200	1 1 1 1
CAVATINA	16,1500	15:56	1	16.15	0.31 %	19	16.0500	16.1500	97	1	17	[+]
CAV	16.15 16.15	14.5500 17.7500	15:55 12:05 12:05 12:05	31 916 45 20	16,1500 16,1500 16,1500 16,1500	1 1 1 1	10 4 50 5	15.9500 15.8000 15.6500 15.6000	16.2000 16.3000 16.3500 16.4000	58 50 10 50	1 1 1 1
CCC	202,2000	16:49	10	213.30	-5.16 %	9596	PKC	PKC	40813	541	110 823	[+]
CCC	201.50 214.20	192.0000 234.6000	16:49 16:49 16:49 16:49	95 100 5 34	201,8000 201,8000 201,8000 202,2000	1 8 1 2	2 12235 21 761	213.7000 212.3000 208.3000 206.2000	188.1000 190.1000 191.9500 192.0000	4 5829 343 781	1 1 1 1
CDPROJEKT	258,1000	16:49	20	255.00	0.08 %	38939	PKC	PKC	48422	839	217 157	[+]
CDR	250.10 263.60	229.5000 280.5000	16:49 16:49 16:49 16:49	2 14 4 271	258,1000 258,1000 258,1000 258,1000	1 1 1 1	138 1186 351 117	281.5000 279.5000 273.5000 272.4000	157.0000 229.5000 239.9000 242.3000	7 1070 418 6	1 1 1 1
CDRL	10,1000	16:17	2	10.00	3.06 %	40	10.0000	10.1000	2198	0	0	[+]
CDL	10.00 10.10	9.0000 11.0000	09:00 09:00 09:00 09:00	5 5 5 5	10,0000 10,0000 10,0000 10,0000	1 1 4 1	25 128 1102 277	9.8500 9.8000 9.7500 9.7000	10.2000 10.3000 10.4000 10.5000	1085 1000 1997 2200	2 1 2 3
CELTIC	6,7000	16:47	100	6.64	0.00 %	20	6.6400	6.7000	5565	33	219	[+]
CPD	6.60 6.70	5.9800 7.3000	16:33 16:29 16:27 16:17	65 2000 200 20	6,7000 6,7000 6,7000 6,6600	1 2 1 2	300 6 511 917	6.6200 6.6000 6.5800 6.5400	6.7200 6.7800 6.8600 7.0000	7521 13297 7450 10700	1 3 1 2
CEZ	208,0000	15:45	25	208.00	-0.48 %	1	209.2000	209.2000	10	0	21	[+]
CEZ	206.20 208.60	187.2000 228.8000	14:39 13:44 13:12 13:05	2 1 2 20	208,6000 208,2000 208,2000 208,4000	1 1 1 1	40 10 10 3	201.6000 201.4000 200.2000 198.8000	209.6000 210.0000 210.6000 211.0000	21 224 40 20	1 7 1 1
CIGAMES	2,1500	16:49	347	2.15	0.00 %	112	PKC	2.1500	32449	106	227	[+]
CIG	2.13 2.18	1.9360 2.3650	16:49 16:49 16:48 16:48	41 2147 431 436	2,1500 2,1500 2,1350 2,1350	5 6 2 4	16967 3683 5090 24653	2.1350 2.1300 2.1250 2.1200	2.1600 2.1700 2.1750 2.1800	8635 1200 4000 14921	2 2 1 4
CLNPHARMA	22,2000	16:49	63	21.70	1.83 %	230	PKC	PKC	6	20	434	[+]
CLN	21.65 22.50	19.5400 23.8500	16:49 16:49 16:48 16:46	1 30 111 9	22,2500 22,5000 22,4500 22,5000	2 1 1 4	559 37 183 833	22.5000 22.2000 22.1000 22.0500	22.3000 22.4000 22.4500 22.5000	726 589 250 1363	1 1 1 4
CLOUD	48,0000	16:42	97	47.20	2.13 %	10	47.9000	48.1000	10	0	5	[+]
CLD	47.20 48.10	42.5000 51.8000	15:43 14:54 14:54 11:03	2 2 1 1	48,0000 47,8000 48,0000 47,8000	2 2 1 1	74 24 20 30	47.8000 47.6000 47.4000 47.2000	48.3000 48.4000 49.1000 50.0000	100 1746 92 1898	1 1 1 1
COALENERG	1,9700	16:48	150	2.32	-13.60 %	3200	PKC	PKC	2000	268	545	[+]
CLE	1.93 2.32	1.8850 2.2900	16:39 16:38 16:38 16:36	6 750 838 862	1,9800 1,9800 1,9800 1,9800	5 2 5 2	3549 2546 3450 2287	1.9700 1.9650 1.9600 1.9550	1.9500 1.9800 1.9900 2.0000	550 3406 394 1010	1 1 2 2
COGNOR	7,2700	16:49	206	7.46	-2.55 %	10030	PKC	7.2000	177	86	626	[+]
COG	7.19 7.58	6.7150 8.2050	16:49 16:49 16:47 16:47	102 200 3 400	7,2700 7,2700 7,2400 7,2400	1 1 1 4	2 906 2 3739	7.2500 7.2400 7.2350 7.2300	7.2200 7.2650 7.2700 7.2800	3105 492 492 977	1 1 1 3
COLUMBUS	7,6200	16:49	10	8.50	-10.35 %	47	7.7300	PKC	1003	437	3 453	[+]
CLC	7.52 8.60	6.8900 8.4100	16:49 16:49 16:49 16:49	380 1166 110 100	7,6200 7,6400 7,6400 7,6400	1 1 1 1	130 210 150 233	7.7100 7.6800 7.6700 7.6600	7.6000 7.6200 7.6400 7.6900	1200 2414 500 556	1 1 1 1
COMP	240,0000	16:49	15	240.00	0.00 %	100	237.0000	240.0000	63	1	222	[+]
CMP	238.00 240.00	216.0000 264.0000	16:49 16:45 16:42 16:19	8 2 10 9	240,0000 240,0000 238,0000 238,0000	1 1 3 3	31 30 75 63	236.0000 235.0000 234.0000 233.0000	241.0000 242.0000 243.0000 245.0000	70 80 230 207	1 2 2 3
COMPERIA	4,8000	09:23	420	4.60	0.00 %	1700	4.6000	4.8000	2012	1	4	[+]
CPL	4.60 4.80	4.1400 5.0500	09:11 09:11 17:00 09:23	466 34 1 1700	4,6000 4,6000 4,8000 4,6000	1 1 1 1	3 839 161 15	4.4000 4.2400 4.0600 4.0000	4.8800 5.7500 6.4500 6.5000	420 111 235 1000	1 1 1 1
COMPREMUM	1,0450	15:17	2870	1.04	0.48 %	3000	1.0200	1.0450	1182	74	76	[+]
CPR	1.02 1.05	0.9360 1.1400	15:03 15:03 15:03 15:03	5000 869 2500 200	1,0200 1,0200 1,0250 1,0250	1 5 6 1	2000 8515 9340 11	1.0100 1.0050 1.0000 0.9940	1.0500 1.0600 1.0700 1.0800	2386 3678 1000 3428	1 2 1 2
CORMAY	0,5100	16:43	20	0.52	-3.04 %	160	0.5200	0.5080	30	78	40	[+]
CRM	0.50 0.52	0.4680 0.5720	16:43 16:43 16:29 16:29	30 30 5000 100	0,5080 0,5080 0,4980 0,4980	1 2 2 1	30 1630 1130 21	0.5020 0.5000 0.4980 0.4970	0.5100 0.5140 0.5160 0.5180	7517 60 50 10528	1 2 2 3
CREEPYJAR	430,0000	16:43	2	434.00	-0.69 %	5	PKC	437.0000	10	0	115	[+]
CRJ	429.00 440.00	391.0000 477.0000	16:43 16:02 15:50 15:16	5 2 3 1	430,0000 431,0000 438,0000 439,0000	1 1 1 1	3 4 3 5	437.0000 433.0000 430.0000 429.0000	440.0000 441.0000 442.0000 445.0000	151 140 4 33	8 3 1 2
CREOTECH	292,0000	16:49	6	296.50	-0.68 %	13	293.5000	PKC	13	6	1 687	[+]
CRI	290.00 299.50	267.0000 326.0000	16:49 16:49 16:49 16:48	4 13 13 2	291,0000 294,0000 293,5000 290,0000	2 1 1 1	40 45 8 20	292.0000 290.5000 290.0000 289.5000	292.0000 293.0000 293.5000 294.0000	1 40 18 300	1 2 1 2
CYBERFLKS	166,0000	16:48	1	169.80	-2.24 %	44	PKC	158.8000	2	4	600	[+]
CBF	165.80 169.80	153.0000 186.6000	16:48 16:47 16:47 16:47	2 49 30 2	165,8000 166,2000 166,2000 166,4000	1 3 1 1	100 207 20 1	170.0000 165.8000 165.4000 165.0000	164.4000 165.2000 166.0000 166.2000	28 25 692 11	1 1 1 1
CYFRPLSAT	16,4350	16:49	4	16.79	-1.32 %	1372	PKC	PKC	11556	381	6 301	[+]
CPS	16.38 16.82	15.1100 18.4600	16:49 16:49 16:49 16:49	3 38 104 142	16,4350 16,4350 16,4350 16,4350	1 1 1 1	231 1166 3000 3777	17.2550 17.2000 17.0000 16.5850	15.0750 15.4500 15.6150 15.6350	931 1272 377 3636	1 1 2 6
DADELO	34,9000	16:49	300	35.80	-1.69 %	100	34.8000	34.4000	150	9	325	[+]
DAD	34.60 36.00	32.3000 39.3000	16:48 16:44 16:39 16:39	21 100 4 91	34,6000 34,9000 34,6000 34,8000	3 4 3 2	536 659 254 161	34.7000 34.6000 34.3000 34.2000	34.6000 34.9000 35.4000 35.5000	190 437 289 400	1 1 1 1
DATAWALK	108,1800	16:45	39	110.62	-2.19 %	8	PKC	PKC	5	10	1 068	[+]
DAT	107.10 112.68	99.5600 121.6800	16:45 16:40 16:40 16:33	1 36 3 39	107,9800 107,7000 107,7000 107,2000	1 1 2 1	10 14 221 100	108.0000 107.3000 107.1000 107.0600	106.0000 107.2600 108.0000 108.5000	36 93 50 58	1 1 1 1
DBENERGY	13,0500	15:48	15	13.00	0.38 %	39	13.0000	13.0500	145	0	2	[+]
DBE	13.00 13.40	11.7000 14.3000	15:46 13:55 13:15 12:37	10 16 8 10	13,0500 13,0000 13,0000 13,2000	2 1 1 1	250 10 10 30	12.9000 12.8000 12.7000 12.6500	13.3000 13.3500 13.4000 13.5000	10 97 703 239	1 1 2 2
DEBICA	82,3000	16:48	11	81.90	0.73 %	4	82.5000	82.3000	2	1	66	[+]
DBC	81.70 82.70	73.8000 90.0000	16:12 15:59 15:59 15:46	3 12 1 2	82,3000 82,3000 82,2000 82,2000	1 1 1 1	14 14 14 1	82.4000 82.3000 82.2000 82.0000	82.5000 82.6000 82.7000 82.8000	27 70 44 164	1 2 1 1
DECORA	77,0000	16:25	12	76.00	1.85 %	570	77.8000	76.8000	230	2	122	[+]
DCR	75.20 77.80	68.4000 83.6000	16:06 16:05 15:53 15:53	2 1 20 8	77,0000 77,0000 77,0000 77,0000	1 1 1 2	3 7 50 149	76.2000 75.8000 75.4000 75.2000	77.0000 77.2000 77.4000 77.6000	520 47 20 19	3 2 1 2
DEKPOL	61,4000	16:16	30	61.60	0.66 %	272	61.4000	61.4000	44	2	128	[+]
DEK	61.40 62.00	55.6000 67.6000	16:14 16:14 16:13 16:13	5 10 40 5	61,6000 61,6000 61,6000 61,6000	2 1 1 3	219 4 70 316	61.2000 61.0000 60.8000 60.6000	61.8000 62.0000 62.2000 62.8000	415 209 100 80	1 3 1 1
DELKO	6,8600	15:51	11	6.80	0.88 %	143	6.7600	6.8600	728	4	27	[+]
DEL	6.74 6.86	6.1200 7.4800	15:51 15:51 15:51 15:41	17 34 12 128	6,8400 6,8400 6,8200 6,8400	3 4 11 2	283 1685 1718 218	6.7400 6.7200 6.7000 6.6800	6.8800 6.9000 6.9400 6.9600	300 1021 965 750	2 4 3 1
DEVELIA	7,9700	16:49	3758	7.80	2.05 %	3458	PKC	PKC	1178	92	724	[+]
DVL	7.73 7.97	7.0200 8.5800	16:49 16:49 16:49 16:49	880 362 415 272	7,9700 7,9600 7,9600 7,9700	1 2 1 1	7172 185 960 960	7.8700 7.8000 7.7500 7.7400	7.7400 7.7900 7.8700 7.9300	227 691 618 500	1 1 2 1
DGA	16,8500	15:00	1	16.30	0.00 %	228	16.3000	16.8500	120	1	13	[+]
DGA	16.30 16.85	14.7000 17.9000	11:00 11:00 11:00 11:00	113 1 356 89	16,3000 16,3000 16,3000 16,3000	1 1 1 1	466 20 5 1	16.1000 9.8800 1.0000 0.0100	16.9000 17.9500 18.2500 18.5000	676 97 112 41	3 1 1 1
DIAG	153,7000	16:49	21	157.00	-2.10 %	802	PKC	PKC	1061	51	7 846	[+]
DIA	153.45 157.00	141.3000 172.7000	16:49 16:49 16:49 16:49	1 18 18 56	153,8000 154,1500 154,1500 154,1000	1 5 3 1	194 203 776 181	166.1500 161.3500 158.3000 155.7500	146.3500 148.0500 154.0000 154.3000	111 377 75 50	2 2 1 1
DIGITANET	83,0000	16:48	15	85.00	-2.35 %	10	82.7000	83.0000	296	2	182	[+]
DIG	82.50 85.00	76.5000 93.5000	16:48 16:48 16:48 16:48	13 1 37 2	82,9000 82,8000 82,7000 82,7000	1 3 1 1	13 61 80 21	82.6000 82.5000 82.3000 82.2000	83.3000 83.5000 83.6000 83.7000	20 28 28 41	1 1 1 2
DINOPL	523,0000	16:49	46	538.60	-2.93 %	26095	PKC	PKC	13366	218	116 605	[+]
DNP	520.20 550.20	484.8000 592.4000	16:49 16:49 16:49 16:49	37 11 7 1	523,0000 520,2000 520,2000 520,2000	1 2 1 10	1016 28 526 423	563.2000 551.2000 550.0000 549.0000	472.2000 484.8000 490.0000 490.2000	6 728 15000 37	1 1 1 1
DMGROUP	3,7500	16:36	1000	3.75	0.81 %	200	3.7500	3.7300	1942	7	25	[+]
DMG	3.66 3.78	3.3800 4.1200	12:28 12:28 12:00 12:00	5 10 8 8	3,6700 3,6700 3,7800 3,7800	3 6 2 4	465 12475 6 95	3.6700 3.6600 3.6500 3.6400	3.7500 3.7700 3.7800 3.7900	2000 10 1000 4001	1 1 1 2
DOMDEV	239,5000	16:49	26	235.00	3.01 %	2	PKC	PKC	6	6	1 404	[+]
DOM	233.00 242.00	211.5000 258.5000	16:49 16:49 16:46 16:46	14 6 1 8	239,5000 239,5000 239,5000 239,5000	1 1 1 5	4 98 100 219	239.5000 239.0000 237.0000 236.0000	239.0000 240.0000 241.5000 242.0000	80 80 54 201	1 2 1 4
DRAGOENT	23,0000	16:40	46	22.90	-0.43 %	5	22.5000	22.9000	67	0	4	[+]
DGE	22.90 23.00	20.7000 25.1000	13:25 12:54 12:54 12:43	24 33 4 9	23,0000 23,0000 23,0000 22,9000	1 2 1 1	3 18 90 9	22.1000 21.9000 21.8000 21.7000	23.0000 23.1000 23.2000 23.3000	86 260 17 2	1 2 1 1
ECHO	4,7300	16:45	10	4.64	1.94 %	63	4.8700	4.7700	436	23	109	[+]
ECH	4.56 4.80	4.1800 5.1000	16:41 15:52 15:37 15:23	26 104 11 10	4,7400 4,7700 4,7100 4,7100	1 1 1 1	9256 430 552 5	4.8200 4.7200 4.6900 4.6600	4.7800 4.7900 4.8000 4.8200	901 2436 8590 200	1 2 4 1
EDINVEST	6,0000	15:38	19	5.94	1.01 %	8	5.9600	6.0000	1500	2	13	[+]
EDI	5.80 6.00	5.3600 6.5200	15:13 14:50 14:21 13:37	332 58 2 88	6,0000 6,0000 6,0000 5,9000	3 1 1 1	324 2 2 2	5.9000 5.8800 5.8600 5.8400	6.1000 6.1400 6.1600 6.2000	296 507 226 622	1 2 1 2
ELEKTROTI	48,9500	16:48	50	51.00	-3.83 %	59	48.9500	47.5000	8	25	1 244	[+]
ELT	48.55 51.00	45.9000 56.1000	16:48 16:47 16:45 16:43	5 1 33 1	49,1000 49,2500 49,1000 49,1000	1 1 1 2	200 20 50 590	48.9000 48.8000 48.7500 48.7000	48.9000 49.2000 49.2500 49.3000	100 29 90 25	1 1 2 1
ELKOP	2,5300	16:13	20	2.63	-2.32 %	80	2.5300	2.5500	20	1	4	[+]
EKP	2.52 2.63	2.3700 2.8900	13:36 13:16 11:27 11:27	500 400 97 403	2,5300 2,5500 2,5200 2,5300	3 1 2 1	1163 650 1285 695	2.5200 2.5100 2.5000 2.4900	2.6200 2.6300 2.6400 2.6600	770 1156 2569 554	1 2 1 1
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	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
ENEA	17,1100	16:49	2	17.40	-2.17 %	6276	PKC	PKC	944	191	3 299	[+]
ENA	17.08 17.52	15.6600 19.1400	16:49 16:49 16:49 16:49	7 1 34 27	17,1100 17,0800 17,0900 17,0900	1 1 1 1	529 52 167 1993	18.7100 18.6700 18.4800 18.0600	16.7100 16.9500 17.0800 17.0900	599 610 4204 126	5 1 2 1
ENELMED	19,9000	14:35	1	19.90	0.00 %	2	19.9000	19.9000	320	0	0	[+]
ENE	19.90 19.90	18.0000 21.8000	09:41 09:00 17:00 09:00	3 2 2 2	19,9000 19,9000 19,9000 19,9000	1 1 1 1	5 68 70 72	19.3000 19.0000 18.8000 18.0000	20.0000 20.2000 20.6000 21.0000	6333 911 40 141	3 1 1 1
ENERGA	11,7600	16:49	111	11.62	1.20 %	102	PKC	11.7600	179	11	126	[+]
ENG	11.60 11.86	10.4600 12.7800	16:49 16:49 16:17 16:17	170 78 161 76	11,7600 11,7600 11,7600 11,7600	1 1 2 1	42 500 325 1	12.1000 12.0000 11.7000 11.6800	11.7800 11.8000 11.8200 11.9400	1 160 994 100	1 1 6 1
ENERGOINS	2,2300	16:46	18	2.30	-5.51 %	50	2.2300	2.1000	20	121	270	[+]
ENI	2.13 2.35	2.0700 2.5300	16:46 16:46 16:34 16:27	600 382 58 5	2,2300 2,2300 2,2300 2,2300	1 3 1 6	1000 2871 1000 6445	2.1900 2.1800 2.1700 2.1600	2.2300 2.2400 2.2500 2.2600	1982 17887 130 935	1 1 1 1
ENTER	59,6000	16:45	84	60.60	-0.67 %	10	59.5000	59.6000	46	2	137	[+]
ENT	59.30 60.60	54.6000 66.6000	16:43 16:42 16:23 16:23	1 3 1 150	59,6000 59,4000 59,6000 59,6000	3 3 3 4	127 70 59 198	59.4000 59.3000 59.2000 59.1000	59.8000 59.9000 60.0000 60.3000	7 3 230 87	1 1 2 1
EQUNICO	0,7200	15:47	172	0.72	0.00 %	1000	0.6880	0.6880	1000	16	12	[+]
EQU	0.70 0.73	0.6520 0.7960	15:00 14:53 14:52 14:44	200 7760 100 5980	0,7200 0,7100 0,7100 0,7000	2 2 1 1	2515 21030 2500 2000	0.6820 0.6800 0.6740 0.6420	0.7200 0.7240 0.7280 0.7300	6217 2172 1740 16560	1 1 1 3
ERBUD	36,2000	16:36	10000	37.15	-2.56 %	12	PKC	35.1500	6	13	489	[+]
ERB	36.20 37.40	33.4500 40.8500	16:36 16:36 16:36 16:36	7 3 100 3	36,2000 36,2000 36,3000 36,3500	1 2 1 2	1 2 55 3	36.2000 36.1500 36.1000 36.0500	36.2000 36.9500 37.0000 37.0500	1111 200 59 90	1 2 2 1
ERG	49,0000	16:25	22	49.00	0.00 %	58	49.0000	49.0000	178	0	8	[+]
ERG	48.00 49.00	44.2000 53.5000	16:25 16:25 15:40 14:57	4 24 1 1	48,6000 48,6000 48,0000 48,6000	1 1 1 1	100 200 170 11	48.0000 47.2000 47.0000 45.0000	50.0000 53.0000 53.5000 54.0000	660 120 20 528	3 2 1 2
ESOTIQ	35,4000	16:49	2	35.60	-0.56 %	274	34.6000	35.4000	198	0	7	[+]
EAH	35.00 35.60	32.1000 39.1000	16:14 16:09 16:09 14:24	6 1 25 125	35,0000 35,5000 35,4000 35,0000	2 1 2 2	70 50 50 134	34.5000 34.4000 34.3000 34.2000	35.5000 35.6000 35.7000 35.8000	499 125 134 60	1 4 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	4,7200	16:49	125	5.80	-17.48 %	1884	4.8800	PKC	5022	838	4 256	[+]
EUC	4.70 5.92	4.7000 5.7400	16:49 16:49 16:49 16:49	120 360 95 55	4,7300 4,7300 4,7600 4,7600	1 1 1 3	30 424 400 755	4.8300 4.8000 4.7400 4.7200	4.6000 4.6500 4.7000 4.7700	2803 600 1190 400	1 1 2 1
EUROCASH	8,4200	16:49	395	8.60	-2.09 %	3345	PKC	PKC	5414	391	3 299	[+]
EUR	8.31 8.65	7.7400 9.4600	16:49 16:49 16:49 16:49	105 2 40 460	8,4200 8,4250 8,4450 8,4450	4 1 2 2	1533 185 346 31	8.8400 8.6700 8.5050 8.4900	7.4700 7.7850 8.0000 8.2300	41 591 632 223	1 1 1 1
EUROHOLD	2,3800	14:06	5	2.44	0.00 %	5	2.3600	2.3800	1491	0	0	[+]
EHG	2.38 2.44	2.2000 2.6800	10:47 11:30 11:00 11:00	5 675 2476 800	2,4400 2,3800 2,3800 2,3800	1 1 1 3	5 5 227 1355	2.2800 2.2200 2.0400 2.0200	2.4000 2.4800 2.5400 2.5800	9259 2000 700 146	1 1 1 1
EUROTEL	21,0000	14:26	5	21.20	-0.47 %	1	21.3000	21.3000	155	4	83	[+]
ETL	21.00 21.30	19.1000 23.3000	14:11 14:11 14:11 14:11	200 111 3 29	21,0000 21,1000 21,1000 21,2000	1 3 3 5	51 1243 300 933	21.1000 21.0000 20.9000 20.8000	21.4000 21.5000 21.6000 21.7000	111 202 180 300	1 3 2 1
FABRITY	29,8000	16:47	1	28.60	4.20 %	247	29.7000	29.7000	189	4	111	[+]
FAB	28.60 29.80	25.8000 31.4000	16:22 16:19 16:17 16:13	10 60 30 1	29,8000 29,8000 29,8000 29,7000	2 2 4 1	2306 65 184 66	29.6000 29.5000 29.3000 29.2000	29.8000 29.9000 30.0000 30.1000	1271 244 505 200	7 2 5 2
FASING	11,8000	09:13	10	0.00	0.00 %	1427	11.4000	11.7000	190	0	0	[+]
FSG	0.00 0.00	10.7000 12.9000	09:00 09:00 14:18 12:55	165 200 56 144	11,8000 11,8000 11,6000 11,6000	1 1 4 2	90 55 199 318	11.3000 11.1000 11.0000 10.9000	11.8000 11.9000 12.0000 12.3000	425 631 800 249	2 1 2 1
FEERUM	11,6000	16:48	50	12.00	0.87 %	2	11.6000	11.6000	223	0	1	[+]
FEE	11.25 12.00	10.8000 13.2000	15:39 15:39 15:28 14:59	2 5 10 5	11,6000 11,2500 11,2500 11,6000	1 1 2 1	250 200 401 1	10.5000 10.3000 10.2500 10.2000	11.7000 12.0000 12.5000 12.8000	148 1243 858 1	1 2 3 1
FERRO	33,9000	16:48	60	34.00	-0.29 %	20	36.0000	34.0000	801	9	307	[+]
FRO	33.70 34.10	30.6000 37.4000	16:46 16:42 16:41 16:41	37 1 2 1002	33,9000 34,0000 34,0000 34,0000	1 7 3 8	1 575 170 647	34.0000 33.9000 33.8000 33.7000	34.1000 34.4000 34.7000 34.8000	19 60 50 20	2 3 2 1
FMG	133,0000	16:44	1	137.00	-1.48 %	1	126.5000	133.0000	24	1	82	[+]
FMG	123.50 137.00	123.5000 150.5000	16:44 16:44 16:44 16:44	1 1 1 12	132,0000 132,0000 132,0000 127,0000	1 2 2 1	1 7 29 20	126.0000 125.5000 125.0000 124.0000	133.5000 135.0000 136.5000 139.0000	5 378 6 15	1 1 1 2
FON	0,9000	12:44	1000	0.00	0.00 %	9527	0.9000	PKC	4	0	0	[+]
FON	0.00 0.00	0.8100 0.9900	12:41 12:38 12:38 12:38	25380 1500 1500 2220	0,9000 0,9000 0,9000 0,9000	1 1 1 3	100 110 1000 4100	0.8240 0.8220 0.8200 0.8000	0.8000 0.9000 1.0100 1.0200	2 232 1038 1000	1 3 1 1
FORTE	27,9000	16:06	3	27.50	1.45 %	46	27.5000	27.8000	749	1	27	[+]
FTE	27.50 28.00	24.8000 30.2000	15:40 15:40 15:40 15:00	7 86 2 2	27,7000 27,7000 27,7000 27,9000	2 4 3 2	162 1372 272 7991	27.4000 27.3000 27.2000 27.1000	27.9000 28.0000 28.3000 28.4000	63 1635 87 201	2 3 1 2
GAMEOPS	15,9000	15:58	12	15.90	1.66 %	3	15.8000	15.9000	320	0	6	[+]
GOP	15.90 15.90	14.3200 17.4800	13:36 13:36 09:00 15:58	17 330 2 50	15,9000 15,9000 15,9000 15,6400	1 1 2 1	90 100 310 200	15.7000 15.6800 15.6400 15.6000	15.9800 16.0000 16.2000 16.5000	39 191 120 81	2 2 1 1
GAMFACTOR	7,3000	16:49	6	7.46	-1.88 %	1113	7.2800	7.3000	305	23	166	[+]
GIF	7.26 7.76	6.7200 8.2000	16:49 16:49 16:48 16:48	5 139 10 10	7,3000 7,3000 7,3200 7,3200	3 1 2 2	397 3553 1430 12	7.2600 7.2200 7.2000 7.1800	7.4000 7.4200 7.4400 7.5000	30 794 1226 1500	2 1 2 1
GENOMTEC	7,1100	16:48	6	7.18	-0.97 %	12	7.0300	7.1100	188	6	44	[+]
GMT	7.00 7.18	6.4700 7.8900	16:24 16:10 16:10 15:59	183 25 50 2	7,0200 7,0100 7,0100 7,0200	2 2 2 2	172 634 2009 402	7.0200 7.0100 7.0000 6.9900	7.1200 7.1800 7.1900 7.2000	394 185 232 1000	1 1 1 1
GETIN	0,6790	16:35	328	0.68	-0.15 %	13	0.6840	0.6840	7353	48	32	[+]
GTN	0.68 0.69	0.6130 0.7490	16:13 16:10 15:52 15:44	1500 160 1 8080	0,6820 0,6790 0,6790 0,6840	1 3 1 1	1500 10405 5988 10000	0.6800 0.6790 0.6780 0.6770	0.6850 0.6860 0.6870 0.6880	65873 8350 20000 30256	4 3 1 2
GIGROUP	2,0500	10:11	5	2.02	2.50 %	600	2.0000	2.0400	450	1	1	[+]
GIG	2.02 2.05	1.8200 2.2200	10:11 10:11 09:36 09:36	243 50 50 150	2,0400 2,0400 2,0400 2,0300	2 3 2 1	260 650 500 150	1.9900 1.9800 1.9500 1.9400	2.0500 2.0600 2.0700 2.1000	1367 300 250 200	1 2 1 1
GOBARTO	24,6000	16:44	30	24.50	-1.60 %	10	25.1000	25.0000	531	0	5	[+]
GOB	24.50 25.00	22.1000 26.9000	15:24 09:38 09:38 15:44	1 100 54 2	25,0000 24,5000 24,5000 25,0000	1 1 2 1	20 176 801 66	24.6000 24.4000 24.3000 23.6000	25.1000 25.4000 25.7000 26.0000	1 46 131 1	1 2 2 1
GPW	51,9000	16:49	14	52.00	-0.29 %	1023	PKC	PKC	296	19	969	[+]
GPW	51.65 52.30	46.8000 57.2000	16:49 16:49 16:48 16:46	123 10 23 8	51,9000 51,7000 51,7000 51,7000	1 1 3 1	29 8 306 63	55.0000 54.4500 53.9000 53.0500	49.1800 49.3200 51.2000 51.4000	120 8 339 368	2 1 1 1
GREENX	1,8100	16:49	1000	1.83	-0.55 %	3554	PKC	PKC	5260	429	773	[+]
GRX	1.78 1.84	1.6460 2.0100	16:48 16:48 16:47 16:47	767 767 555 233	1,8200 1,8200 1,8190 1,8200	1 1 2 2	1000 1161 3400 1108	1.8200 1.8050 1.7950 1.7900	1.8200 1.8220 1.8240 1.8250	290 100 1000 2500	2 1 1 1
GRENEVIA	2,8250	16:49	263	2.80	2.36 %	900	2.8350	PKC	1250	120	342	[+]
GEA	2.80 2.89	2.5200 3.0800	16:49 16:49 16:49 16:47	130 603 432 28	2,8250 2,8300 2,8450 2,8500	2 3 1 1	128 1638 5000 500	2.8300 2.8250 2.8200 2.8150	2.8500 2.8600 2.8800 2.8850	5372 6459 5490 700	1 1 2 1
GRODNO	11,0000	16:23	130	10.60	3.77 %	790	10.8500	10.9000	30	24	261	[+]
GRN	10.40 11.05	9.5400 11.6500	16:23 16:23 16:23 15:48	300 150 504 100	11,0000 11,0000 11,0000 11,0000	1 1 3 3	90 3 1004 240	10.4500 10.3500 10.3000 10.2500	11.0000 11.0500 11.1000 11.1500	650 2855 349 1225	4 2 2 3
GRUPAAZOTY	24,0800	16:49	94	24.24	0.00 %	1249	PKC	PKC	1147	114	2 749	[+]
ATT	23.92 24.56	21.8200 26.6600	16:49 16:49 16:48 16:48	23 86 50 50	24,1800 24,1000 24,0800 24,1200	5 1 2 1	1073 5384 128 55	25.2800 24.0200 24.0000 23.9200	22.8800 23.8600 24.0600 24.1000	51 464 330 116	1 1 1 2
GTC	4,0100	16:20	30	3.94	0.50 %	5	4.1000	4.0200	2500	5	19	[+]
GTC	3.94 4.07	3.5500 4.3300	16:19 15:27 14:21 13:16	280 5 285 15	3,9600 3,9600 3,9700 4,0500	1 2 3 1	55 445 988 961	4.0100 3.9700 3.9600 3.9500	4.0500 4.0600 4.0700 4.0800	400 600 13091 250	1 1 1 1
HANDLOWY	115,0000	16:49	6	118.80	-2.38 %	4047	PKC	PKC	271	73	8 439	[+]
BHW	114.20 118.80	107.0000 130.6000	16:49 16:49 16:49 16:49	13 2 36 6	114,6000 114,6000 115,0000 114,8000	1 1 1 1	8 162 3 84	121.8000 120.6000 118.2000 116.6000	104.2000 105.6000 108.2000 108.8000	371 130 247 121	1 1 1 1
HARPER	6,1200	16:37	23	6.16	-1.29 %	3	6.0200	6.0800	2	55	333	[+]
HRP	5.88 6.46	5.5600 6.7600	16:37 16:33 16:33 16:33	2 961 286 3	6,1000 6,0000 6,0200 6,0400	1 2 1 1	1034 6257 153 500	6.0000 5.9800 5.9600 5.9400	6.1000 6.1200 6.1400 6.1600	300 507 492 3010	1 2 1 2
HELIO	26,0000	16:36	100	26.40	-1.52 %	42	25.7000	26.0000	300	1	23	[+]
HEL	25.60 26.40	23.8000 29.0000	14:11 11:16 09:49 09:00	10 3 50 342	25,7000 25,7000 25,6000 26,4000	2 1 3 10	568 181 720 2699	25.6000 25.5000 25.2000 25.1000	26.4000 26.5000 26.6000 26.8000	400 50 101 500	1 1 1 3
HERCULES	1,0700	16:22	15	1.05	0.47 %	1450	1.0300	1.0700	4391	13	14	[+]
HRS	1.03 1.07	0.9460 1.1550	16:22 15:41 15:25 14:58	400 1000 50 50	1,0650 1,0650 1,0650 1,0250	1 1 1 2	10 5000 1550 3018	1.0250 1.0100 1.0050 1.0000	1.0750 1.0850 1.0900 1.0950	15000 12000 2400 3000	1 1 1 1
HUUUGE	18,5000	16:49	62	18.70	-1.28 %	9	PKC	17.9600	6	27	493	[+]
HUG	18.30 18.70	16.8400 20.5500	16:49 16:44 16:44 16:44	42 91 109 900	18,4800 18,5000 18,5000 18,4800	1 1 1 1	3127 7623 600 100	18.6800 18.4600 18.4400 18.4000	18.5000 18.5600 18.5800 18.6000	207 540 1 701	2 2 1 3
HYDROTOR	21,2000	16:45	200	19.90	6.53 %	7	21.1000	21.2000	1375	1	24	[+]
HDR	19.90 21.20	17.9500 21.8000	15:52 15:52 15:40 15:02	48 7 3 3	21,1000 21,1000 21,1000 21,2000	1 1 1 1	156 50 1 50	20.9000 20.3000 20.1000 20.0000	21.3000 22.3000 22.6000 22.8000	100 2 46 30	1 1 2 1
IBSM	79,4000	16:46	1	80.60	-1.24 %	1	79.4000	79.4000	1	0	8	[+]
IBS	77.00 80.60	72.6000 88.6000	14:34 14:34 14:34 12:34	98 1 1 1	77,0000 77,2000 77,2000 80,0000	1 1 1 1	100 1 9 100	76.0000 75.0000 73.0000 72.8000	79.6000 79.8000 80.0000 80.2000	1 100 21 10	1 1 2 1
IDMSAPL	0,6800	09:41	5	0.00	0.00 %	10	0.6800	0.7000	10740	0	0	[+]
IDM	0.00 0.00	0.6150 0.7450	13:08 09:53 09:13 17:04	280 373 1 49	0,7000 0,7000 0,7000 0,7000	1 2 1 1	1645 15489 4000 2257	0.6550 0.6500 0.6450 0.5700	0.7100 0.7200 0.7400 0.7450	10 10 10 1536	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	3315	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.5000 4.8400 5.0000	445 180 211 95	1 1 1 2
IFIRMA	25,5000	16:47	50	26.20	-1.73 %	21	25.3500	25.3000	350	21	556	[+]
IFI	24.60 26.60	23.6000 28.8000	16:47 16:47 16:45 16:42	4 30 1 13	25,5500 25,5000 25,5500 25,6500	2 1 1 2	1050 300 150 2052	25.3000 25.2500 25.2000 25.0500	25.5500 25.7500 25.8000 25.9000	50 225 403 1000	1 2 1 1
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	2195	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 2	90 3078 50 3367	0.4390 0.4300 0.4200 0.3930	0.3930 1.0000 1.0100 1.4500	337 1000 505 355	2 1 1 1
IMCOMPANY	28,6000	16:23	50	29.00	-1.38 %	6	29.4000	28.6000	303	2	70	[+]
IMC	27.70 29.00	26.1000 31.9000	15:58 15:53 15:53 15:48	3 2 2 71	28,6000 28,6000 28,5000 28,0000	1 1 1 2	74 100 380 81	28.0000 27.9000 27.7000 27.5000	29.1000 29.5000 29.6000 29.8000	33 200 171 1097	1 1 1 2
IMMOBILE	2,8900	16:48	999	2.83	2.12 %	50	PKC	3.0000	1950	108	317	[+]
GKI	2.80 3.11	2.5500 3.1100	16:48 16:48 16:48 16:48	1439 2000 800 62	2,8900 2,9000 2,9000 2,9100	1 1 2 4	67 162 2256 7447	2.9900 2.8900 2.8800 2.8500	3.0400 3.0500 3.0600 3.0700	700 1275 21500 1880	1 1 2 2
IMPERA	1,2200	15:50	3	1.21	0.83 %	2369	1.2200	1.2800	2000	10	13	[+]
IMP	1.21 1.29	1.0900 1.3300	13:30 12:24 12:24 12:24	2097 9 535 1553	1,2200 1,2900 1,2900 1,2900	1 2 1 1	6000 9078 606 440	1.2100 1.2000 1.1500 1.1400	1.2900 1.3000 1.3200 1.4200	4107 6500 1750 1500	2 1 1 1
IMS	3,7200	16:45	75	3.78	-1.59 %	142	3.7200	3.7500	2743	9	33	[+]
IMS	3.72 3.78	3.4100 4.1500	16:45 16:43 16:43 16:26	25 14 36 175	3,7300 3,7500 3,7400 3,7300	1 4 1 2	100 6549 678 13	3.7100 3.7000 3.6800 3.6700	3.7700 3.7800 3.8000 3.8200	100 4653 244 2100	1 1 6 1
INC SA	1,9300	16:45	1150	2.00	-2.03 %	20	1.9700	1.9450	12	10	20	[+]
INC	1.90 2.00	1.8000 2.2000	15:16 15:16 14:40 13:52	397 1000 1000 1068	1,9300 1,9350 1,9300 1,9100	1 1 1 1	7452 240 567 30	1.9300 1.9150 1.9100 1.9050	1.9700 1.9750 1.9800 1.9900	1640 600 3475 5000	1 1 2 2
INGBSK	291,0000	16:49	5	293.00	-1.02 %	14	PKC	PKC	70	31	9 069	[+]
ING	289.00 295.00	264.0000 322.0000	16:49 16:47 16:46 16:45	6 25 6 6	289,0000 289,0000 289,0000 289,5000	1 1 1 1	6 15 8 31	305.5000 294.0000 291.0000 290.0000	276.5000 292.0000 292.5000 293.0000	9 5 1 966	1 2 1 3
INPRO	7,3000	15:45	100	7.30	0.00 %	24	7.1500	7.3000	862	0	1	[+]
INP	7.30 7.30	6.6000 8.0000	13:26 09:01 09:03 17:00	33 2 2 1	7,3000 7,3000 7,3000 7,3000	1 1 4 3	11 71 1110 772	7.1000 7.0500 7.0000 6.9500	7.3500 7.4500 7.5500 7.6000	448 280 752 404	2 1 2 2
INSTALKRK	39,1000	16:19	17	39.90	-2.01 %	42	39.5000	39.6000	295	2	62	[+]
INK	39.10 40.60	36.0000 43.8000	15:08 15:08 15:05 14:04	55 25 50 40	39,1000 39,1000 39,2000 39,4000	1 2 1 1	33 113 41 42	39.1000 39.0000 38.9000 38.8000	40.6000 41.0000 41.5000 41.6000	78 100 210 30	1 1 2 1
INTERBUD	2,2200	16:39	233	2.13	-0.89 %	3000	2.2200	2.2200	330	18	39	[+]
ITB	2.13 2.23	1.9200 2.3400	16:39 15:14 15:14 15:14	9767 2000 2000 500	2,2200 2,2200 2,2200 2,2200	2 2 2 1	1903 214 1900 20	2.1300 2.1200 2.1000 2.0900	2.2300 2.2400 2.2500 2.2600	1500 2000 209 2068	1 1 2 2
INTERCARS	548,0000	16:47	3	558.00	-0.72 %	23	575.0000	PKC	7	1	580	[+]
CAR	543.00 558.00	503.0000 613.0000	16:46 16:45 16:45 16:45	3 3 8 3	548,0000 543,0000 543,0000 543,0000	2 1 1 1	90 21 21 11	542.0000 540.0000 539.0000 537.0000	520.0000 536.0000 548.0000 557.0000	1 24 15 300	1 1 1 1
INTERSPPL	0,3640	16:36	304	0.37	-0.82 %	31041	0.3560	0.3640	322	118	42	[+]
IPO	0.35 0.37	0.3370 0.4110	16:29 16:25 15:45 15:45	960 2040 659 1961	0,3640 0,3640 0,3560 0,3570	3 1 1 4	2390 1511 2000 11200	0.3540 0.3520 0.3510 0.3500	0.3650 0.3670 0.3700 0.3830	1346 7969 5780 1459	1 2 2 1
INTROL	7,1000	16:36	6	7.18	-0.28 %	99	7.0400	7.1000	430	5	34	[+]
INL	7.00 7.18	6.4800 7.8800	16:21 16:21 15:20 14:36	94 6 3 71	7,0200 7,0600 7,1000 7,1000	1 7 2 2	408 1125 365 215	7.0200 7.0000 6.9800 6.9400	7.1800 7.2000 7.2200 7.2800	914 804 381 67	2 1 1 3
IPOPEMA	3,0400	16:05	10	3.02	0.66 %	4	3.0200	3.0400	1121	6	17	[+]
IPE	3.02 3.04	2.7200 3.3200	16:05 13:33 13:33 13:09	869 600 531 69	3,0400 3,0400 3,0400 3,0400	1 1 1 1	4 2000 2517 700	3.0100 3.0000 2.9800 2.9600	3.0900 3.1200 3.2000 3.2100	2900 2404 359 7	1 1 2 1
IZOLACJA	3,6500	11:53	1	3.67	-0.54 %	2	3.6600	3.6600	700	1	4	[+]
IZO	3.58 3.67	3.3100 4.0300	11:52 11:52 11:52 11:52	758 14 30 14	3,5800 3,5900 3,6000 3,6000	1 1 1 1	2042 200 115 200	3.5800 3.5100 3.5000 3.4100	3.6700 3.6800 3.6900 3.7000	2894 199 506 183	1 1 1 1
IZOSTAL	2,6300	16:09	161	2.66	-1.13 %	10	2.6300	PKC	3000	36	93	[+]
IZS	2.60 2.66	2.4000 2.9200	16:09 15:42 15:40 15:30	1 4 500 1000	2,6200 2,6000 2,6000 2,6000	5 4 6 2	2835 913 3123 900	2.6000 2.5900 2.5800 2.5700	2.6200 2.6300 2.6400 2.6500	1 539 1838 2000	1 3 3 1
JRHOLDING	5,2200	15:18	25	0.00	0.00 %	615	5.0800	5.1200	1700	0	0	[+]
JRH	0.00 0.00	4.7000 5.7400	12:15 12:15 11:28 11:28	630 3 347 433	5,1000 5,1000 5,1000 5,1000	1 1 3 2	672 50 1214 103	5.0600 5.0400 5.0200 5.0000	5.2200 5.2400 5.2600 5.2800	507 615 620 470	2 1 1 1
JSW	22,6300	16:49	40	23.50	-2.88 %	1258	PKC	PKC	962	252	5 775	[+]
JSW	22.50 23.66	21.1500 25.8500	16:49 16:49 16:49 16:49	39 6 88 100	22,6300 22,6300 22,6900 22,6500	3 1 1 3	86 423 50 673	23.7600 23.7300 22.7000 22.6300	20.8000 21.5000 21.9500 22.3200	1233 394 214 403	1 2 1 1
JWWINVEST	3,1300	13:53	10	2.99	4.68 %	4	2.9700	3.1300	990	7	21	[+]
JWW	2.91 3.15	2.7000 3.2800	13:49 10:57 10:57 10:57	5 442 200 200	3,0500 3,1500 3,1500 3,1500	1 1 1 1	371 100 100 40	2.9600 2.9300 2.9200 2.9100	3.1400 3.1500 3.1600 3.1700	2000 2327 488 293	1 5 1 2
KCI	0,8400	16:29	53	0.83	-1.64 %	1786	0.8360	0.8400	1796	2	2	[+]
KCI	0.83 0.86	0.7520 0.9160	16:23 15:52 13:11 11:18	19 14 12 79	0,8400 0,8360 0,8460 0,8340	1 1 1 3	3611 5000 753 15829	0.8340 0.8320 0.8300 0.8260	0.8540 0.8620 0.8640 0.8660	2000 6185 3000 5000	1 1 1 1
KERNEL	17,5600	16:49	28	17.72	-2.44 %	30	18.0600	17.7000	478	16	286	[+]
KER	17.30 17.76	15.9600 19.4800	16:49 16:47 16:30 16:30	28 60 120 100	17,5600 17,5600 17,7200 17,7000	1 1 1 1	25 30 150 41	17.8000 17.6600 17.5600 17.5400	17.7800 17.8200 17.8600 17.8800	150 214 150 2	1 1 1 1
KETY	859,0000	16:49	1	879.00	-1.88 %	10	PKC	PKC	162	9	8 041	[+]
KTY	853.50 880.00	791.5000 966.5000	16:49 16:49 16:49 16:48	2 2 3 2	859,0000 856,5000 859,5000 856,0000	3 5 1 2	66 61 42 141	901.5000 877.0000 864.5000 858.0000	791.5000 799.5000 807.5000 811.0000	148 4 44 7	1 1 1 1
KGHM	130,8500	16:49	150	127.00	3.64 %	30724	PKC	PKC	27902	1 547	199 520	[+]
KGH	125.90 131.20	114.3000 139.7000	16:49 16:49 16:49 16:49	32 8 52 48	130,8500 130,9500 130,9500 130,9500	1 4 7 1	2070 1871 2948 2128	140.2500 137.3500 137.0000 136.1500	114.3000 118.9000 123.2500 124.3500	2073 615 9 19767	1 1 1 7
KGL	13,5000	16:10	2	14.00	-2.88 %	3	13.4000	13.5000	593	1	12	[+]
KGL	13.30 14.00	12.6000 15.4000	14:01 14:01 13:38 12:43	175 12 431 36	13,3000 13,6000 13,7000 13,8000	1 1 1 1	100 188 616 2	13.3000 13.2000 13.0000 12.7000	13.9000 14.0000 14.9000 15.4000	316 99 220 626	1 1 2 2
KINOPOL	17,8500	16:46	43	18.10	-1.38 %	2	18.0500	18.0500	200	4	67	[+]
KPL	17.85 18.15	16.3000 19.9000	16:46 16:46 16:30 16:30	1 156 50 5	17,8500 17,8500 17,8500 17,8500	2 3 1 1	807 506 1 400	17.8500 17.8000 17.7000 17.6000	18.1000 18.1500 18.2000 18.2500	655 878 4055 20	3 6 6 1
KOGENERA	56,8000	16:47	83	55.00	3.46 %	10	58.4000	57.1000	5	23	1 347	[+]
KGN	55.00 59.30	49.5000 60.5000	16:47 16:46 16:46 16:46	84 100 206 1	56,8000 56,8000 56,8000 56,8000	1 1 1 1	400 100 375 50	57.5000 57.2000 56.8000 56.7000	57.2000 57.3000 57.5000 57.6000	100 165 230 30	1 2 1 1
KOMPAP	24,0000	09:43	1	0.00	0.00 %	420	23.2000	24.0000	319	0	0	[+]
KMP	0.00 0.00	21.6000 26.4000	10:53 10:53 16:10 16:10	99 1 299 1	24,0000 24,0000 24,0000 24,0000	1 1 0 0	340 300 0 0	23.0000 22.0000 0.0000 0.0000	25.0000 25.4000 25.8000 26.0000	302 340 500 500	3 1 1 1
KOMPUTRON	6,2000	16:49	1107	6.78	-8.82 %	20	PKC	6.3800	4	83	540	[+]
KOM	6.20 6.78	6.1200 7.4400	16:49 16:49 16:49 16:48	500 1282 111 201	6,2000 6,2200 6,2400 6,3000	1 1 4 4	1 6 1081 1412	6.4000 6.2400 6.2200 6.2000	6.4000 6.6000 6.6200 6.6400	19 864 412 410	2 4 4 1
KPPD	27,4000	16:48	1	0.00	0.00 %	285	27.4000	28.6000	270	0	0	[+]
KPD	0.00 0.00	24.8000 30.0000	12:40 12:11 10:26 09:02	25 2 3 4	28,6000 28,6000 27,4000 28,6000	1 1 1 1	20 10 2 50	27.2000 26.8000 26.0000 25.2000	29.2000 31.4000 32.8000 33.2000	22 22 45 3	1 1 1 1
KRAKCHEM	1,0100	16:43	335	1.00	1.41 %	11	0.9820	1.0100	4665	2	2	[+]
KCH	0.98 1.03	0.8980 1.0950	12:03 11:23 11:23 10:59	70 165 12 10	1,0200 0,9800 0,9920 1,0200	1 3 2 1	100 3013 24 12	0.9780 0.9700 0.9680 0.9660	1.0150 1.0200 1.0300 1.0350	12 9957 7375 1579	1 4 5 1
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	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
KRKA	800,0000	16:49	6	838.00	0.00 %	35	796.0000	800.0000	9	0	35	[+]
KRK	784.00 838.00	756.0000 920.0000	13:53 12:50 11:48 09:52	3 1 7 5	802,0000 802,0000 800,0000 784,0000	2 1 1 1	5 4 1 2	790.0000 788.0000 786.0000 784.0000	836.0000 838.0000 840.0000 864.0000	10 22 19 1	1 1 2 1
KRUK	389,3000	16:49	3	395.40	-1.12 %	38	PKC	PKC	276	19	7 628	[+]
KRU	388.90 396.80	355.9000 434.9000	16:49 16:49 16:49 16:48	3 2 5 3	389,3000 388,9000 389,7000 389,8000	3 1 1 2	85 48 323 5	408.7000 400.9000 391.0000 389.8000	348.9000 355.9000 366.0000 369.9000	5 268 88 7	1 1 1 1
KRVITAMIN	9,6800	13:59	4	9.80	-1.22 %	4	9.4000	9.7000	1001	1	10	[+]
KVT	9.36 9.80	8.8200 10.7500	12:20 11:40 09:05 09:05	200 4 500 300	9,3600 9,4200 9,5000 9,5000	1 1 4 2	4 98 362 8	9.3800 9.3600 9.3400 9.3200	9.8000 9.8400 9.8600 9.9400	258 3 700 4	2 1 1 1
KSGAGRO	3,0000	15:25	5042	2.96	-1.96 %	2000	2.9900	3.0200	1150	27	80	[+]
KSG	2.90 3.00	2.6700 3.2500	15:23 15:10 14:48 14:48	958 14 2194 587	2,9600 2,9400 2,9000 2,9100	1 1 1 2	700 486 120 13	2.9500 2.9400 2.9200 2.9100	3.0300 3.0400 3.0500 3.0600	383 654 531 467	1 1 1 1
LABOPRINT	15,3000	11:29	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	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
LARQ	1,8200	14:26	48	1.82	1.11 %	1200	1.8100	1.8300	3	0	0	[+]
LRQ	1.82 1.82	1.6400 2.0000	09:01 12:58 12:58 09:03	2 10 498 2	1,8200 1,8000 1,8000 1,8000	1 1 1 1	599 10 650 364	1.8000 1.7750 1.7100 1.6450	1.9500 1.9600 1.9700 1.9800	995 4931 1116 4006	1 2 1 1
LENA	2,8500	16:43	5	2.85	-0.35 %	1023	2.8200	2.8500	850	7	18	[+]
LEN	2.80 2.86	2.5700 3.1300	13:38 13:02 13:02 13:02	4 206 100 113	2,8200 2,8000 2,8000 2,8000	1 8 2 1	4 3510 604 4	2.8100 2.8000 2.7900 2.7800	2.8600 2.8900 2.9000 2.9300	2039 569 4379 1000	3 1 6 1
LENTEX	7,2400	14:39	76	7.24	-0.28 %	1	7.4000	7.2800	100	8	59	[+]
LTX	7.20 7.26	6.5200 7.9600	14:35 13:15 13:15 12:26	136 386 14 263	7,2000 7,2600 7,2600 7,2600	1 2 2 5	200 764 1200 1062	7.2200 7.2000 7.1800 7.1600	7.3000 7.3600 7.3800 7.4000	264 138 1069 1714	1 1 2 1
LESS	0,2670	16:35	25	0.28	-2.91 %	797	PKC	0.2640	50	256	67	[+]
LES	0.25 0.28	0.2520 0.3060	16:35 16:35 16:35 16:35	10 10 10 9288	0,2660 0,2650 0,2640 0,2520	1 1 1 1	2 50 50 50	0.2650 0.2580 0.2560 0.2540	0.2650 0.2660 0.2670 0.2680	200 200 7913 20050	4 4 2 2
LIBET	1,4000	14:29	16	1.48	0.00 %	12715	1.4000	1.4050	7322	1	2	[+]
LBT	1.40 1.48	1.3350 1.6250	12:06 12:02 12:02 09:00	1000 15 35 10	1,4000 1,4000 1,4000 1,4800	2 1 1 1	5200 1410 452 200	1.3450 1.3300 1.3250 1.3100	1.4800 1.4900 1.4950 1.5000	2498 4000 500 8324	2 1 1 3
LOKUM	21,1000	15:47	235	21.00	0.48 %	765	21.1000	21.2000	111	1	14	[+]
LKD	21.00 21.20	18.9000 23.1000	15:47 12:28 10:45 10:42	8 230 15 13	21,1000 21,1000 21,2000 21,1000	1 1 1 1	15823 10000 10000 30	21.0000 20.5000 20.0000 19.8500	21.3000 21.4000 21.5000 21.6000	38 1065 155 100	1 3 2 1
LPP	14 335,0000	16:49	1	14,440.00	0.03 %	94	PKC	PKC	165	5	72 604	[+]
LPP	14,255.00 14,675.00	13000.0000 15880.0000	16:49 16:49 16:48 16:48	1 1 1 1	14 400,0000 14 435,0000 14 335,0000 14 340,0000	1 2 2 1	3 123 40 10	15685.0000 14765.0000 14375.0000 14370.0000	13000.0000 13475.0000 13585.0000 13620.0000	19 19 10 13	1 1 1 2
LSISOFT	18,7000	14:56	747	19.40	-3.61 %	222	18.6000	19.1000	400	6	112	[+]
LSI	18.60 19.40	17.5000 21.2000	13:10 11:52 10:16 09:46	100 53 100 200	18,6000 18,7000 18,7000 19,2000	3 2 3 1	640 380 1350 193	18.5000 18.1000 18.0000 17.5000	19.3000 19.4000 19.9000 20.0000	461 108 632 800	2 1 1 2
LUBAWA	9,3300	16:49	173	9.14	3.15 %	132	PKC	PKC	10181	522	4 816	[+]
LBW	9.05 9.45	8.2300 10.0500	16:49 16:49 16:49 16:49	40 160 315 268	9,2900 9,2700 9,3250 9,2950	4 1 1 1	2008 21 15 2135	10.2500 9.6050 9.3050 9.2800	8.5650 8.8400 8.9650 9.2000	1903 83 342 420	2 1 1 1
MABION	9,7600	16:49	100	9.67	0.93 %	29	9.7700	PKC	150	12	118	[+]
MAB	9.58 9.80	8.7100 10.6200	16:49 16:40 16:40 16:27	4 24 4 5	9,7500 9,7600 9,7500 9,7700	1 1 1 1	150 2 100 324	9.7000 9.6800 9.6700 9.6600	9.4700 9.7500 9.7600 9.7700	13 400 1443 219	1 1 1 2
MAKARONPL	19,9000	16:35	1	19.86	0.00 %	49	19.9000	19.9000	276	3	56	[+]
MAK	19.80 20.05	17.8800 21.8000	16:07 16:07 16:06 16:06	26 4 2 5	19,8400 19,8400 19,9600 19,9600	2 3 2 1	44 123 41 4	19.8400 19.8200 19.8000 19.7600	19.9200 19.9400 19.9600 20.0000	36 4 493 1721	1 1 1 3
MANGATA	78,8000	16:11	5	80.00	-1.99 %	3	79.0000	81.0000	6	1	51	[+]
MGT	78.40 82.00	72.0000 88.0000	16:11 16:11 16:11 16:11	1 2 1 16	78,8000 79,0000 79,0000 80,4000	1 4 1 1	55 92 20 30	78.6000 78.4000 76.4000 76.2000	81.2000 81.4000 81.8000 82.0000	2 1 3 10	1 1 1 1
MARVIPOL	7,4800	15:50	4	7.46	0.54 %	250	7.4200	7.4600	7	9	67	[+]
MVP	7.40 7.50	6.7200 8.2000	15:38 15:31 15:03 15:03	10 200 46 4	7,4000 7,4000 7,4600 7,4600	1 1 1 1	190 122 275 500	7.4000 7.3600 7.3400 7.3200	7.4800 7.5000 7.5200 7.5400	266 7233 1205 333	1 6 1 2
MAXCOM	7,1400	14:24	6	7.14	0.00 %	2	7.1600	7.1600	10	0	0	[+]
MXC	7.14 7.14	6.4400 7.8400	14:24 09:00 17:00 15:30	4 2 2 2	7,1400 7,1400 7,1400 7,1400	1 1 1 1	2 2 2 2	7.1200 7.1000 7.0800 7.0600	7.1800 7.2000 7.2200 7.2800	10 121 10 10	1 1 1 1
MBANK	782,0000	16:49	1	797.40	-1.49 %	842	PKC	PKC	1733	12	9 430	[+]
MBK	780.20 800.40	717.8000 877.0000	16:49 16:49 16:49 16:49	1 2 2 1	782,0000 782,0000 783,0000 783,0000	2 1 1 1	125 78 16 111	821.0000 794.4000 782.6000 782.2000	704.6000 717.8000 728.8000 743.0000	36 200 1 25	1 1 1 4
MBWS	13,0000	13:09	4	12.90	0.78 %	250	10.1000	13.7000	20	0	0	[+]
MBW	12.90 13.00	11.6500 14.1500	13:07 12:51 11:46 09:49	10 2 301 423	13,0000 12,9000 12,9000 12,9000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	16.8000 18.8000 19.7000 20.3000	58 150 140 133	1 1 1 1
MCI	24,9000	16:47	1	24.90	0.40 %	100	24.7000	24.9000	316	2	37	[+]
MCI	24.50 24.90	22.5000 27.3000	16:46 15:55 15:51 15:51	1 100 112 80	24,6000 24,6000 24,6000 24,6000	3 6 1 2	1289 731 400 410	24.6000 24.5000 24.4000 24.3000	25.0000 25.2000 25.3000 25.4000	850 537 6250 193	3 3 2 3
MDIENERGIA	1,2500	15:58	1	1.25	0.00 %	10	1.2600	1.2750	1261	1	1	[+]
MDI	1.25 1.28	1.1250 1.3750	15:34 15:02 11:19 09:00	397 100 1 1	1,2700 1,2750 1,2700 1,2500	1 3 1 1	100 2098 3000 1037	1.2550 1.2500 1.2450 1.2400	1.2800 1.3000 1.3100 1.3150	10 109 6478 34	1 2 2 2
MEDICALG	26,0000	16:47	25	25.70	0.97 %	1	25.9000	25.6000	583	13	334	[+]
MDG	25.50 26.40	23.1500 28.2500	16:47 16:47 16:47 16:47	209 6 5 4	25,5500 25,6000 25,6000 25,7000	2 1 2 4	39 100 155 66	25.7500 25.6500 25.6000 25.5500	25.7500 25.9500 26.0000 26.0500	1814 93 450 225	1 2 3 1
MEDINICE	7,1900	16:46	82	7.20	1.27 %	112	7.0800	7.1900	218	8	54	[+]
ICE	6.96 7.20	6.4800 7.9200	16:46 16:39 16:38 16:38	119 1 88 112	7,1900 7,1900 7,0800 7,0800	1 1 1 1	10 20 500 700	7.0600 7.0100 6.9900 6.9800	7.2000 7.2500 7.4000 7.4200	598 2 530 140	2 1 2 1
MENNICA	26,5000	16:29	159	27.00	-0.75 %	290	26.5000	27.2000	968	1	20	[+]
MNC	26.50 27.20	24.3000 29.7000	16:29 16:29 15:52 15:40	35 6 1 2	26,7000 26,7000 26,7000 26,7000	1 1 2 1	2 350 310 99	26.0000 25.5000 25.4000 25.3000	27.3000 27.4000 27.5000 27.7000	1098 40 289 100	2 1 2 1
MERCATOR	45,1000	16:10	4	44.95	-0.33 %	20	PKC	45.1000	168	5	226	[+]
MRC	44.65 45.20	40.5000 49.4000	16:10 16:06 16:06 15:40	1 19 1 51	45,0500 44,7500 44,7500 45,1000	1 1 2 4	522 1 31 201	47.2000 44.8000 44.7500 44.6500	45.1500 45.2000 45.2500 45.3000	404 94 54 60	2 1 1 1
MERCOR	23,2000	15:49	1	23.70	-2.11 %	40	23.7000	23.4000	1	3	60	[+]
MCR	23.20 23.70	21.4000 26.0000	15:49 10:35 10:28 09:55	65 2000 299 194	23,2000 23,2000 23,2000 23,2000	2 2 2 1	1823 51 191 47	23.2000 23.1000 23.0000 22.9000	23.5000 23.6000 23.8000 23.9000	34 68 1 216	1 1 1 1
MEXPOLSKA	3,4800	14:55	2	3.48	0.00 %	2	3.4800	3.4800	9635	2	7	[+]
MEX	3.34 3.48	3.1400 3.8200	14:52 14:50 14:49 14:48	8 2 1609 339	3,4000 3,4800 3,3400 3,3400	1 1 1 1	6 100 500 500	3.3100 3.3000 3.2600 3.2100	3.5500 3.6000 3.6500 3.6700	37 373 347 60	1 3 1 1
MFO	36,7000	16:17	42	38.00	-3.42 %	558	37.0000	37.8000	100	2	67	[+]
MFO	36.70 38.00	34.2000 41.8000	16:17 16:10 16:10 16:10	70 22 25 11	36,8000 36,7000 36,8000 36,9000	1 1 5 1	35 90 1232 100	36.8000 36.7000 36.6000 36.5000	37.9000 38.0000 38.5000 38.8000	264 633 956 845	1 3 1 1
MILKILAND	1,9400	16:28	76	1.99	-3.00 %	350	1.9500	1.9400	5000	78	153	[+]
MLK	1.94 2.02	1.7950 2.1800	16:28 16:28 16:28 16:27	324 100 500 676	1,9400 1,9500 1,9500 1,9400	5 1 3 1	13344 650 926 20	1.9400 1.9300 1.9200 1.9150	1.9800 1.9950 2.0100 2.0200	3690 1169 2000 585	1 1 1 1
MILLENNIUM	13,6100	16:49	85	13.96	-3.68 %	78499	PKC	PKC	73296	2 218	30 416	[+]
MIL	13.49 13.96	12.5700 15.3500	16:49 16:49 16:49 16:49	1085 52 64 341	13,6100 13,5800 13,5800 13,6100	1 3 2 4	403 3372 44764 49354	14.8100 14.2900 14.0300 14.0100	12.8000 12.9200 12.9300 13.0000	8468 79 15697 69972	1 1 5 3
MIRACULUM	0,8340	15:42	774	0.87	-3.92 %	16	0.8860	0.8760	3636	3	2	[+]
MIR	0.83 0.88	0.7820 0.9540	15:42 15:42 15:01 14:51	690 16 50 14	0,8400 0,8680 0,8760 0,8760	1 1 1 1	2000 11216 9100 500	0.8360 0.8340 0.8280 0.8020	0.8780 0.8960 0.8980 0.9000	6450 1226 3645 15358	2 1 2 2
MIRBUD	13,5000	16:49	1	13.88	-1.53 %	174	PKC	PKC	8	168	2 289	[+]
MRB	13.32 13.97	12.5000 15.2600	16:49 16:49 16:49 16:49	3 8 25 83	13,5000 13,5000 13,5000 13,5000	1 2 3 2	2 46 160 2	14.3200 13.6400 13.6300 13.6100	12.8000 12.8300 13.4700 13.5100	104 29 573 230	1 1 1 1
MLPGROUP	84,6000	16:47	1	84.60	0.00 %	10	87.0000	84.6000	204	0	4	[+]
MLG	84.60 84.60	76.2000 93.0000	16:40 16:32 16:24 16:16	1 1 1 1	84,6000 84,6000 84,6000 84,6000	1 2 2 1	57 193 50 10	82.6000 82.2000 80.4000 80.2000	85.0000 86.0000 87.8000 89.0000	33 352 13 70	1 4 1 2
MLSYSTEM	16,3000	16:48	367	16.58	-0.61 %	30	16.3800	16.3600	29	5	76	[+]
MLS	16.24 16.58	14.9400 18.2200	16:24 16:17 16:10 15:59	10 55 11 100	16,2600 16,2600 16,2400 16,2600	1 1 1 2	51 300 100 164	16.3000 16.2800 16.2600 16.2400	16.3800 16.4000 16.4400 16.4600	300 334 2 300	2 1 1 1
MOBRUK	265,5000	16:49	1	268.00	-0.56 %	235	PKC	0.0100	49	14	3 810	[+]
MBR	264.50 272.50	241.5000 294.5000	16:47 16:47 16:47 16:47	5 1 2 1	264,5000 264,5000 264,5000 264,5000	1 1 5 33	20 11 67 211	266.0000 265.0000 264.5000 264.0000	260.0000 262.0000 265.0000 265.5000	39 18 2 66	1 1 1 1
MOJ	1,4000	16:39	285	1.38	7.69 %	6008	1.3000	1.4000	6000	5	7	[+]
MOJ	1.38 1.40	1.2500 1.5100	16:39 15:23 15:23 15:23	715 420 80 100	1,3900 1,4000 1,4000 1,4000	1 1 1 1	249 2100 2117 505	1.2900 1.2800 1.2700 1.2300	1.5000 1.5600 1.5900 1.6000	495 432 1000 18	1 1 1 1
MOL	30,2600	15:51	37	30.86	-1.18 %	19	31.1600	30.6000	2268	5	155	[+]
MOL	30.26 30.86	27.7800 33.9400	15:37 15:36 15:13 15:13	720 35 130 2	30,2600 30,2600 30,2600 30,3200	1 3 1 1	140 216 5 10	30.2800 30.2600 30.2000 30.1000	30.6800 30.7000 30.8800 30.9000	1520 99 17 100	2 1 1 1
MOLECURE	6,2800	16:49	245	6.25	1.45 %	500	6.2700	PKC	4235	72	465	[+]
MOC	6.25 6.60	5.6300 6.8700	16:49 16:49 16:49 16:49	5 500 250 321	6,2800 6,2900 6,3000 6,3000	1 1 1 1	1000 344 300 2900	6.2600 6.2500 6.2200 6.2100	6.2000 6.2600 6.2700 6.2800	1000 889 211 755	1 1 1 1
MONNARI	4,9400	15:34	200	4.90	0.20 %	688	4.9400	4.9900	27653	4	21	[+]
MON	4.85 4.99	4.4100 5.3800	14:56 14:56 14:56 14:55	500 3 104 300	4,9900 4,9900 4,9900 4,9800	2 1 2 1	1270 360 875 600	4.9200 4.8000 4.7900 4.7800	5.0000 5.0400 5.0600 5.1000	5195 122 400 2500	4 1 1 2
MOSTALPLC	15,8000	14:35	1	15.90	-0.32 %	3	16.0000	16.0000	108	0	1	[+]
MSP	15.80 16.05	14.3500 17.4500	11:19 10:15 09:00 09:00	3 75 2 2	16,0500 16,0500 15,9000 15,9000	1 1 1 1	29 91 100 76	15.8000 15.6500 15.6000 15.5500	16.0500 16.1000 16.2000 16.2500	308 100 141 158	4 1 1 2
MOSTALWAR	7,6200	16:48	16	7.88	-4.51 %	2	PKC	7.4000	18	11	84	[+]
MSW	7.56 7.98	7.1000 8.6600	16:48 16:48 16:48 15:26	126 111 2 2	7,6400 7,6400 7,6400 7,6800	2 2 3 3	246 600 533 371	7.6200 7.6000 7.5800 7.5600	7.9400 7.9600 7.9800 8.0000	250 847 376 1103	1 1 2 6
MOSTALZAB	6,0100	16:43	24	6.03	0.67 %	2	6.0200	5.8300	24	12	73	[+]
MSZ	6.00 6.03	5.4300 6.6300	16:39 16:39 16:33 16:33	1436 64 281 3219	6,0200 6,0200 6,0100 6,0100	2 1 2 2	26185 650 610 1533	6.0100 6.0000 5.9800 5.9700	6.0000 6.0200 6.0300 6.0400	1500 300 1217 2314	1 1 3 3
MOVIEGAMES	15,6200	16:40	1	15.60	-0.38 %	20	PKC	15.6800	1	0	4	[+]
MOV	15.60 15.72	14.0400 17.1600	16:25 16:10 14:21 14:21	1 1 16 1	15,6200 15,6200 15,6000 15,6000	1 4 1 2	1 196 1 52	15.6200 15.6000 15.5800 15.5600	15.7200 15.7400 15.7600 15.7800	3 65 50 55	1 3 1 2
MURAPOL	40,2000	16:49	5	40.60	-0.74 %	2	PKC	40.3000	21	269	10 949	[+]
MUR	39.90 40.80	36.5500 44.6500	16:49 16:49 16:48 16:48	5 1 3 2	40,1000 40,1000 40,1000 40,1000	2 1 1 1	377 100 37 137	42.2000 40.2000 40.1000 40.0500	40.4000 40.4500 40.5000 40.6500	321 1 88 651	1 1 1 3
MUZA	14,1000	15:35	10	13.95	4.44 %	30	13.6000	13.6000	68	0	1	[+]
MZA	13.95 14.10	12.6000 15.3000	15:35 09:51 09:27 13:06	30 10 50 45	14,0500 14,1000 13,9500 13,5000	1 1 1 1	1 556 4 1	13.5500 13.5000 13.3000 13.1000	14.1000 14.1500 14.4500 14.5000	562 831 582 1302	1 2 1 2
MWTRADE	3,5800	09:12	10	3.58	0.00 %	503	3.4200	3.5800	273	0	0	[+]
MWT	3.58 3.58	3.2400 3.9200	16:29 11:53 10:38 10:37	10 50 67 500	3,5800 3,6000 3,6600 3,5200	1 1 2 2	1000 389 1009 1020	3.3200 3.3000 3.1400 3.0800	3.6000 3.6600 3.7200 3.7400	694 433 4 1095	1 1 1 2
NANOGROUP	2,8400	16:43	300	2.70	3.65 %	10	2.8350	2.8400	1017	85	231	[+]
NNG	2.51 2.93	2.4300 2.9700	16:35 16:35 16:04 15:50	4950 50 661 22	2,7400 2,7400 2,8400 2,8400	1 1 2 1	200 650 309 1832	2.8000 2.7200 2.6650 2.6500	2.8500 2.8750 2.9000 2.9100	1197 500 1741 2000	1 1 2 2
NEPTIS	126,0000	14:20	4	126.00	0.00 %	91	121.0000	126.0000	102	0	1	[+]
YAN	125.00 126.00	114.0000 138.0000	14:20 14:20 14:20 14:20	1 1 1 1	125,0000 125,0000 125,0000 125,0000	2 1 1 1	2 47 50 50	116.0000 114.0000 111.0000 110.0000	150.0000 160.0000 175.0000 180.0000	6 20 761 20	1 1 2 1
NEUCA	690,0000	16:48	1	691.00	0.00 %	3	PKC	691.0000	10	1	559	[+]
NEU	688.00 699.00	622.0000 760.0000	16:40 16:32 16:32 16:32	10 1 6 9	691,0000 692,0000 692,0000 692,0000	1 2 1 3	5 6 3 10	696.0000 690.0000 689.0000 688.0000	694.0000 695.0000 696.0000 697.0000	33 10 9 9	2 1 1 1
NEWAG	70,7000	16:48	4	72.80	-3.15 %	26	PKC	PKC	25	5	322	[+]
NWG	70.30 73.60	65.6000 80.0000	16:48 16:48 16:48 16:44	14 9 77 3	70,7000 70,7000 70,8000 70,8000	2 3 2 1	16 222 52 80	70.5000 70.4000 70.3000 70.2000	69.7000 70.1000 70.9000 71.0000	54 28 100 431	1 1 1 1
NEXITY	1,7000	15:19	5	1.73	-2.30 %	15	1.7000	1.7200	1111	1	1	[+]
NXG	1.70 1.74	1.5600 1.9000	09:25 09:25 09:09 14:17	757 3 4 254	1,7400 1,7400 1,7300 1,7400	1 1 2 1	50 100 802 404	1.6800 1.6700 1.6600 1.6500	1.7400 1.7500 1.7600 1.7700	4870 3 23 3	1 1 2 1
NOCTILUCA	101,0000	16:04	95	104.50	-3.81 %	4	103.0000	103.0000	88	1	82	[+]
NCL	101.00 104.50	94.2000 114.5000	15:31 15:18 15:18 15:18	100 46 44 10	101,0000 101,0000 101,0000 101,5000	1 2 2 5	13 8 22 125	101.5000 101.0000 100.5000 100.0000	104.5000 105.0000 105.5000 106.0000	263 361 1 237	5 5 1 5
NOVAVISGR	1,3780	16:26	380	1.40	-1.43 %	69	1.3780	1.3900	46074	9	13	[+]
NVG	1.38 1.41	1.2600 1.5360	16:08 16:04 15:58 15:32	200 356 1 472	1,3900 1,3900 1,3780 1,3800	2 1 2 1	1020 10 500 10	1.3760 1.3700 1.3580 1.3540	1.3940 1.4000 1.4060 1.4100	20 12000 8 6570	1 1 1 4
NOVITA	99,4000	16:07	1	97.00	1.43 %	16	97.0000	99.4000	16	0	1	[+]
NVT	97.00 99.40	87.4000 106.5000	13:13 13:13 13:13 11:26	1 2 2 4	99,4000 99,0000 98,4000 97,0000	2 1 1 1	68 15 17 10	96.0000 95.8000 95.4000 95.2000	99.8000 101.0000 102.0000 102.5000	19 7 4 10	1 2 1 2
NTCAPITAL	0,6160	16:29	138	0.61	2.33 %	1000	0.6160	0.6140	3000	170	101	[+]
NTC	0.58 0.63	0.5480 0.6680	16:27 16:27 16:25 16:15	2321 1525 3000 100	0,6080 0,6080 0,6080 0,6060	2 5 2 3	3100 16384 12000 8846	0.5980 0.5960 0.5860 0.5840	0.6160 0.6180 0.6220 0.6240	2541 1987 1000 4000	1 2 1 1
NTTSYSTEM	9,9600	16:44	50	9.24	4.84 %	19	9.8600	9.9600	426	60	582	[+]
NTT	9.24 10.00	8.3200 10.1500	16:41 16:41 16:34 16:34	10 10 2358 10	9,8600 9,8800 9,9600 9,9400	2 1 2 1	648 10 502 200	9.8200 9.7600 9.6600 9.6200	9.9800 10.0000 10.1000 10.1500	2825 5005 1500 1642	4 2 2 2
ODLEWNIE	9,1200	14:36	12	9.12	0.00 %	75	9.0000	9.0400	160	0	4	[+]
ODL	9.00 9.12	8.2200 10.0000	13:07 12:53 12:20 11:56	100 200 10 2	9,0000 9,1000 9,1200 9,1200	1 2 4 1	22 401 654 834	8.9400 8.9200 8.9000 8.8800	9.1200 9.1400 9.1800 9.2400	91 153 500 100	1 1 1 1
ONDE	9,6800	16:46	50	9.86	-1.83 %	210	9.6800	9.3900	8	37	358	[+]
OND	9.52 10.00	8.8800 10.8400	16:44 16:44 16:42 16:42	100 60 10 3	9,7000 9,6800 9,6800 9,7000	2 1 3 4	136 500 1175 438	9.6600 9.6400 9.6100 9.6000	9.6800 9.7600 9.7700 9.7800	100 185 805 400	1 1 2 1
ONESANO	0,9860	16:28	30	0.94	4.23 %	15	0.9580	0.9840	1000	5	5	[+]
ONO	0.94 0.99	0.8500 1.0350	16:27 16:19 15:25 13:12	20 29 2572 859	0,9860 0,9860 0,9860 0,9900	1 2 1 1	35 70 343 35	0.9560 0.9520 0.9500 0.9440	0.9860 0.9900 0.9960 1.0000	4349 941 35 251	1 1 1 2
OPONEOPL	91,6000	16:45	3	90.00	0.66 %	4003	91.2000	91.2000	936	2	210	[+]
OPN	90.00 92.60	81.0000 99.0000	16:39 15:59 15:59 15:59	8 15 72 73	91,8000 91,2000 91,2000 91,2000	1 1 3 3	34 39 72 79	91.0000 90.6000 90.4000 90.2000	91.4000 91.8000 92.0000 92.2000	84 42 422 39	1 1 3 1
OPTEAM	4,0400	12:35	3	4.04	0.00 %	339	3.9200	4.0200	411	3	10	[+]
OPM	3.90 4.04	3.6400 4.4400	12:35 12:35 11:40 11:05	47 250 47 310	4,0200 4,0000 3,9000 4,0400	3 2 1 1	2417 667 244 80	3.9000 3.8600 3.7800 3.7400	4.0400 4.0600 4.0800 4.1200	687 302 1850 220	1 2 1 1
ORANGEPL	9,6000	17:00	190	9.64	-0.70 %	6238	PKC	PKC	15207	1 233	11 881	[+]
OPL	9.53 9.68	8.6760 10.6000	17:00 17:00 17:00 17:00	1073 428 5 172	9,6000 9,6000 9,6000 9,6000	1 1 1 3	288 4946 155 3249	10.5850 10.2000 10.1100 10.1050	8.6760 9.0100 9.0260 9.1440	9836 98 74 3494	1 1 1 3
ORCOGROUP	4,5800	16:14	50	4.58	4.09 %	8811	3.8600	4.5800	555	1	3	[+]
OPG	4.58 4.58	4.1400 5.0000	10:06 09:42 15:34 14:25	493 3 117 494	4,5800 4,5800 4,4000 4,4000	2 2 1 1	1807 10092 4672 2222	3.8200 3.8000 3.7800 3.7400	4.6000 4.6400 4.7200 4.7400	40030 315 727 212	2 2 1 1
OTLOG	15,0400	16:32	7	15.76	-6.47 %	100	15.0600	15.6400	16	3	51	[+]
OTS	15.00 16.00	14.2000 17.3200	16:32 16:15 16:08 15:56	4 68 90 19	15,1200 15,7200 15,5000 15,6000	4 6 1 2	1255 683 10 30	15.0400 15.0000 14.9000 14.8000	15.6600 15.9600 16.0000 16.0600	111 171 85 144	1 1 1 1
OTMUCHOW	4,4900	13:27	10	4.46	1.35 %	500	4.4500	4.4900	24	0	0	[+]
OTM	4.46 4.49	4.0200 4.9000	10:04 09:00 11:16 11:16	1 3 280 20	4,4600 4,4600 4,4300 4,4400	2 1 1 1	1090 1300 44 500	4.4300 4.4200 4.4000 4.2000	4.5000 4.5100 4.5200 4.5300	100 30 2500 818	1 1 3 1
PAMAPOL	2,5400	15:27	15	2.54	0.00 %	11	2.4600	2.5400	390	0	0	[+]
PMP	2.54 2.54	2.2900 2.7900	16:19 16:19 16:19 16:19	210 10 20 260	2,5400 2,5100 2,5000 2,5000	1 2 1 2	210 310 50 22	2.4500 2.4400 2.4300 2.4200	2.5500 2.5800 2.5900 2.6000	521 3000 20 1000	2 1 1 1
PANOVA	15,6500	13:54	5	15.65	2.62 %	238	15.2000	15.6500	969	0	0	[+]
NVA	15.65 15.65	14.1000 17.2000	17:00 15:36 15:35 13:23	10 30 160 20	15,2500 15,7000 15,7000 15,2000	2 1 1 1	326 500 499 70	15.1500 15.1000 15.0500 14.7500	15.7000 15.8000 15.8500 15.9000	652 10475 10 240	1 2 1 2
PASSUS	48,5000	16:49	3	48.30	-3.00 %	1	49.5000	49.5000	109	1	44	[+]
PAS	48.00 49.80	43.5000 53.0000	16:12 15:19 15:06 14:53	4 20 32 39	48,7000 49,5000 49,5000 49,5000	1 1 2 5	38 7 110 250	48.5000 48.4000 48.2000 48.0000	49.7000 49.8000 50.0000 50.2000	29 128 923 35	2 1 3 2
PATENTUS	4,0500	16:02	1	3.96	2.27 %	165	3.9100	4.0400	492	4	17	[+]
PAT	3.90 4.08	3.5700 4.3500	15:44 15:44 14:39 14:39	7 10 1 10	3,9100 3,9200 4,0600 4,0500	2 1 1 2	906 500 600 108	3.9000 3.8900 3.8600 3.8500	4.0500 4.0600 4.0800 4.0900	999 1068 5947 454	1 2 3 1
PCCEXOL	2,6200	16:32	810	2.68	-1.50 %	1000	2.6300	2.6500	1000	22	58	[+]
PCX	2.60 2.68	2.4200 2.9400	16:20 16:20 15:09 15:09	50 500 100 920	2,6500 2,6500 2,6400 2,6400	2 1 2 3	1185 3282 3129 1021	2.6200 2.6100 2.5900 2.5800	2.6600 2.6700 2.6800 2.6900	6045 1245 6391 2500	4 4 5 3
PCCROKITA	72,1000	16:11	2	72.00	0.28 %	64	71.6000	72.1000	139	1	76	[+]
PCR	71.60 72.40	64.8000 79.2000	16:11 16:11 16:08 16:02	18 14 1 14	72,1000 72,1000 72,2000 72,2000	5 2 3 3	135 70 104 163	71.5000 71.4000 71.3000 71.2000	72.2000 72.3000 72.4000 72.5000	96 224 221 75	5 3 3 5
PCFGROUP	5,3000	16:48	2000	5.64	-6.19 %	70	6.0000	5.2200	12000	138	750	[+]
PCF	5.26 5.78	5.0800 6.2000	16:48 16:46 16:45 16:45	3000 200 54 300	5,3000 5,3000 5,3000 5,3000	8 2 1 1	1929 8 2 2	5.3000 5.2900 5.2800 5.2700	5.2900 5.3000 5.4000 5.4100	6441 6200 20 5435	2 2 2 3
PEKABEX	18,5000	16:31	100	18.60	-1.07 %	10	19.0500	18.5500	400	3	62	[+]
PBX	18.50 18.70	16.7500 20.4000	16:22 16:21 16:21 15:53	91 43 358 422	18,5000 18,5500 18,6000 18,6000	3 2 6 4	187 161 473 290	18.5000 18.4500 18.4000 18.3500	18.8500 18.9000 18.9500 19.0000	186 738 120 1661	1 2 1 4
PEKAO	176,2000	16:49	29	179.85	-2.11 %	44576	PKC	PKC	24715	652	115 213	[+]
PEO	174.65 181.10	161.9000 197.8000	16:49 16:49 16:49 16:49	60 1 4 4	175,6500 176,2000 176,2000 176,2000	1 8 1 1	76 2664 5 366	191.7500 185.0000 184.6500 183.7500	161.9000 167.4000 170.0000 170.6500	2680 2166 6000 46	1 5 2 1
PEPCO	17,4600	16:49	5	17.56	-0.68 %	10717	PKC	PKC	8366	803	14 063	[+]
PCO	17.29 17.78	15.8050 19.3150	16:49 16:49 16:49 16:49	13 100 10 69	17,5100 17,5000 17,5000 17,4800	1 11 2 2	240 6279 3006 80	19.3600 18.3300 18.1250 17.9800	15.8050 16.3950 16.4650 16.5900	2438 195 983 5352	1 1 1 4
PEPEES	0,8050	15:05	86	0.82	-1.83 %	5903	0.8000	0.8050	5914	9	7	[+]
PPS	0.80 0.82	0.7400 0.9000	13:19 13:19 12:44 12:44	207 13 1096 52	0,8050 0,8050 0,8200 0,8150	1 3 1 2	2000 280 150 530	0.7950 0.7750 0.7650 0.7550	0.8150 0.8200 0.8350 0.8400	270 1747 24 3796	2 1 2 1
PGE	9,6860	16:49	1	9.90	-2.06 %	76636	PKC	PKC	84875	1 686	16 510	[+]
PGE	9.61 9.95	8.9080 10.8850	16:49 16:49 16:49 16:49	105 51 1069 114	9,6860 9,6860 9,6360 9,6480	2 6 1 1	6525 10733 3497 39656	10.2000 10.1700 9.9760 9.7820	8.9000 8.9080 8.9280 9.1820	6812 13058 93 3639	1 1 1 1
PGFGROUP	0,6740	17:00	1160	0.00	0.00 %	2283	PKC	PKC	28735	0	0	[+]
PGV	0.00 0.00	0.6080 0.7400	17:00 16:46 16:46 16:45	1 332 1658 1000	0,6740 0,6640 0,6660 0,6660	1 1 1 1	2000 20 365 1000	0.6740 0.6400 0.6340 0.6320	0.5600 0.6400 0.6600 0.6700	1790 5000 3000 1000	1 1 1 1
PHARMENA	3,5000	13:30	40	3.54	-1.69 %	477	3.4800	3.5000	200	0	1	[+]
PHR	3.50 3.54	3.1900 3.8900	09:09 09:00 15:53 15:33	100 150 12 1	3,5000 3,5400 3,5600 3,5600	1 1 1 1	466 6 88 3	3.4500 3.4200 3.4000 3.3900	3.5600 3.6000 3.6300 3.6400	245 881 36 800	1 2 1 1
PHN	10,5500	15:59	719	10.60	-1.86 %	2	10.7000	10.7000	1343	2	18	[+]
PHN	10.55 10.60	9.5400 11.6500	14:12 13:23 12:06 12:06	4 786 194 14	10,5500 10,5500 10,5500 10,5500	1 2 2 3	500 48 1000 158	10.5500 10.4500 10.4000 10.3500	10.7500 10.8000 10.9000 10.9500	1293 794 123 700	3 2 1 1
PHOTON	3,4000	16:08	194	3.42	-0.58 %	415	3.3800	3.4000	9	3	10	[+]
PEN	3.40 3.42	3.0800 3.7600	16:08 16:08 15:38 14:40	95 135 62 95	3,4000 3,4100 3,4200 3,4200	2 1 3 2	1099 357 8302 448	3.3700 3.3600 3.3500 3.3400	3.4200 3.4300 3.4400 3.4500	14799 1390 686 808	4 2 2 2
PKNORLEN	74,6500	16:49	5	75.20	-0.73 %	192022	PKC	PKC	73448	2 215	165 204	[+]
PKN	74.06 75.50	67.6800 82.7200	16:49 16:49 16:49 16:49	16 87 3 3	74,6500 74,5900 74,6200 74,6200	1 1 3 3	756 2905 2259 1186	80.4600 79.1200 78.4000 78.3800	67.2600 67.6800 69.0000 70.0000	6439 8838 30000 16074	1 1 1 1
PKOBP	70,4400	17:00	374	71.82	-1.89 %	140830	PKC	PKC	425322	5 652	398 102	[+]
PKO	69.82 71.92	64.6400 79.0000	17:00 17:00 17:00 17:00	13169 12306 1162 1351	70,4400 70,4400 70,4400 70,4400	4 1 1 1	7614 19538 47503 50308	76.0200 75.4800 74.2600 74.2000	63.0800 63.6400 64.5200 64.6400	13613 214 112 11002	1 1 1 1
PKPCARGO	16,2000	16:49	63	16.30	0.00 %	293	PKC	PKC	33	54	870	[+]
PKP	15.99 16.44	14.6700 17.9300	16:47 16:45 16:45 16:45	100 50 306 28	16,2500 16,2000 16,2000 16,2000	1 1 1 1	2 125 74 400	17.7000 16.6800 16.3000 16.1500	16.1400 16.1600 16.2200 16.2600	242 133 120 672	1 1 1 1
PLAYWAY	331,0000	16:49	12	334.00	-0.90 %	1	PKC	332.0000	1	1	360	[+]
PLW	331.00 335.00	301.0000 367.0000	16:49 16:37 16:37 16:34	4 12 25 1	331,0000 333,0000 333,0000 333,5000	1 1 1 1	1 5 5 8	335.0000 332.5000 332.0000 331.0000	333.0000 334.5000 335.0000 335.5000	42 82 30 19	1 2 2 1
PLAZACNTR	2,4600	16:45	1228	2.55	-3.53 %	9	2.9900	2.4900	705	7	16	[+]
PLZ	2.46 2.58	2.2950 2.8050	16:45 16:45 16:45 16:45	600 311 411 50	2,4600 2,4650 2,4650 2,4700	2 2 1 2	2314 8100 1127 3390	2.4600 2.4500 2.4200 2.4100	2.5100 2.5200 2.5250 2.5350	1482 311 1000 880	2 1 1 1
POINTGROUP	2,3800	14:36	100	2.40	-0.83 %	332	2.3800	2.4200	640	3	6	[+]
PGM	2.38 2.42	2.1600 2.6400	14:29 14:29 14:29 13:54	923 120 457 60	2,3800 2,4000 2,4000 2,4000	1 2 1 1	3200 3460 2000 150	2.3700 2.3600 2.3200 2.2500	2.4600 2.4700 2.5000 2.6600	6645 3037 3827 55	2 1 1 1
POLENERGIA	68,2000	16:49	4	69.80	-2.29 %	530	68.0000	66.0000	36	4	269	[+]
PEP	68.20 69.80	63.0000 76.6000	16:49 16:49 16:49 16:49	4 4 4 4	68,2000 68,2000 68,2000 68,4000	2 2 2 3	78 2 71 274	67.6000 67.4000 67.2000 67.0000	68.0000 69.0000 69.4000 69.6000	677 250 205 290	1 1 1 1
POLICE	8,9600	11:13	4	9.06	-1.10 %	216	8.9600	9.0600	155	0	1	[+]
PCE	8.96 9.06	8.1600 9.9600	10:10 09:23 15:56 14:39	45 11 8 10	8,9600 9,0600 9,0600 8,9600	1 2 1 2	38 267 67 437	8.9400 8.9000 8.8800 8.8600	9.0800 9.1000 9.1400 9.1800	305 96 13 314	1 1 2 1
POLIMEXMS	5,3000	16:49	58	5.30	0.19 %	2487	PKC	5.2900	2698	219	1 156	[+]
PXM	5.23 5.35	4.7700 5.8300	16:49 16:49 16:49 16:48	92 139 1574 20	5,3000 5,3000 5,3000 5,3000	1 1 1 2	8 271 28 1000	5.7000 5.4500 5.2700 5.2600	5.3000 5.3200 5.3300 5.3400	1742 3500 4692 4540	3 3 4 4
POLTREG	35,3000	14:14	86	34.20	-0.28 %	4	35.3000	35.4000	182	0	16	[+]
PTG	33.70 35.40	30.8000 37.6000	11:12 11:07 11:04 11:04	58 2 1 30	35,4000 34,9000 33,7000 33,7000	1 3 3 1	1 140 75 40	33.9000 33.8000 33.7000 33.6000	35.5000 35.8000 36.0000 36.1000	233 147 172 139	1 1 1 1
POLWAX	1,3150	15:48	120	1.37	-2.23 %	4150	1.3150	1.3400	2968	43	57	[+]
PWX	1.32 1.37	1.2300 1.5000	14:50 13:01 12:23 11:59	31 1 120 50	1,3400 1,3400 1,3150 1,3300	2 2 1 5	32 3500 22 6066	1.3100 1.3000 1.2950 1.2900	1.3450 1.3500 1.3550 1.3600	8000 22 1000 1204	1 1 1 2
PRAGMAINK	3,4000	14:29	959	3.60	-5.56 %	4041	3.4000	3.5000	100	9	31	[+]
PRI	3.40 3.60	3.2400 3.9600	14:10 14:07 14:07 12:21	741 1484 216 160	3,4000 3,4000 3,4200 3,4200	1 1 1 2	100 200 200 240	3.3200 3.3000 3.2200 3.2000	3.5200 3.5400 3.5600 3.5800	150 200 100 620	1 1 1 2
PROCHEM	25,2000	09:00	1	25.20	-0.40 %	231	24.4000	25.2000	99	0	0	[+]
PRM	25.20 25.20	22.7000 27.7000	09:00 16:30 16:20 16:20	1 169 55 176	25,3000 25,3000 25,2000 25,2000	1 1 2 1	201 1 278 1	23.5000 23.4000 23.0000 22.8000	25.3000 25.7000 25.8000 25.9000	314 100 40 37	1 1 1 1
PROJPRZEM	16,2000	16:31	200	14.75	11.34 %	20	16.2500	16.2000	200	12	196	[+]
PJP	14.75 16.20	13.3000 16.2000	16:31 16:31 16:31 16:30	200 122 400 63	16,2000 16,2000 16,1500 16,0500	1 2 2 1	137 5502 673 1000	16.0500 16.0000 15.9000 15.8000	16.5000 16.5500 16.6500 16.8000	1135 87 200 101	3 1 1 2
PROTEKTOR	1,7350	17:00	580	0.00	0.00 %	18080	PKC	PKC	23293	0	0	[+]
PRT	0.00 0.00	1.5650 1.9050	16:49 16:45 16:26 16:26	3 770 875 625	1,7350 1,7300 1,7300 1,7300	4 1 1 1	1100 10 30 20	1.7350 1.7300 1.7200 1.7100	1.3000 1.5000 1.5700 1.5900	3500 3163 1290 150	1 3 2 1
PTWP	88,5000	15:11	8	89.00	2.31 %	46	88.5000	88.5000	363	0	28	[+]
PTW	85.00 89.00	80.5000 97.5000	15:05 15:05 13:43 13:04	30 3 80 16	88,5000 88,5000 88,5000 88,5000	1 1 2 2	120 20 112 177	85.5000 84.5000 82.5000 82.0000	89.0000 89.5000 90.0000 91.0000	497 500 500 229	1 1 1 1
PULAWY	51,6000	15:00	1	51.60	0.00 %	29	51.6000	52.6000	568	0	10	[+]
ZAP	51.40 52.60	46.5000 56.6000	15:00 13:59 13:58 13:58	4 20 4 4	51,6000 52,6000 52,0000 52,0000	4 1 3 1	245 100 61 4	51.4000 51.2000 51.0000 50.8000	53.0000 53.2000 53.4000 53.6000	142 4 71 10	1 1 1 1
PURE	4,9900	16:47	5	4.91	1.63 %	630	4.9900	4.9900	763	78	395	[+]
PUR	4.90 5.30	4.4200 5.4000	16:47 16:38 16:38 16:36	50 180 150 80	4,9900 4,9120 4,9200 4,9900	1 1 1 1	1000 67 5 164	4.9200 4.9120 4.9100 4.9020	5.0000 5.0350 5.0400 5.0950	11276 111 77 269	2 1 1 1
PZU	61,1400	17:00	347	62.20	-1.39 %	51956	PKC	PKC	49147	1 112	68 333	[+]
PZU	60.98 62.56	55.9800 68.4200	17:00 17:00 17:00 17:00	75 366 1279 6464	61,1400 61,1400 61,1400 61,1400	1 1 2 2	7705 89 338 843	67.0000 64.1400 64.1200 64.1000	55.9800 56.0000 57.5800 57.6800	8635 410 117 3042	1 1 1 1
QUERCUS	11,4000	16:48	518	11.70	-2.56 %	639	11.2500	11.4000	160	38	430	[+]
QRS	11.00 11.70	10.5500 12.8500	16:48 16:48 16:48 16:45	1200 131 551 489	11,3000 11,3000 11,3000 11,4000	3 3 3 5	1306 1550 732 1429	11.2000 11.1500 11.1000 11.0500	11.4500 11.5000 11.5500 11.6000	386 198 1956 5	1 2 2 1
RAEN	0,3210	16:36	216	0.33	-1.53 %	1784	0.3210	0.3240	4046	33	11	[+]
RAE	0.32 0.33	0.2930 0.3580	16:36 16:36 16:31 16:31	150 42 2954 1000	0,3210 0,3210 0,3245 0,3240	2 3 1 3	1000 1035 5000 914	0.3205 0.3200 0.3195 0.3190	0.3250 0.3255 0.3260 0.3275	1000 2000 16226 1000	1 2 2 1
RAFAKO	0,7490	16:49	2588	0.86	-12.91 %	29650	PKC	PKC	47450	6 146	4 642	[+]
RFK	0.71 0.89	0.6970 0.8510	16:49 16:49 16:48 16:48	2412 1776 700 915	0,7480 0,7430 0,7430 0,7490	1 1 1 2	10000 14411 1500 10300	0.7700 0.7570 0.7500 0.7490	0.7000 0.7420 0.7480 0.7490	2000 26228 3500 483	1 1 1 1
RAFAMET	87,0000	16:48	2	94.00	-5.43 %	100	PKC	PKC	40	5	398	[+]
RAF	85.00 94.50	85.0000 103.0000	16:48 16:42 16:37 16:34	50 41 20 5	85,5000 85,5000 85,5000 87,0000	1 2 5 11	100 50 279 314	87.5000 86.5000 85.5000 85.0000	85.5000 87.0000 88.0000 89.0000	70 75 48 53	2 4 2 3
RAINBOW	136,5000	16:49	30	137.10	0.07 %	164	PKC	PKC	109	117	16 019	[+]
RBW	135.00 140.50	123.4000 150.8000	16:49 16:49 16:49 16:49	3 25 5 35	136,5000 136,5000 136,9000 136,9000	1 2 1 1	12 14 34 142	143.3000 142.7000 142.5000 141.1000	125.5000 125.9000 129.7000 135.0000	21 157 74 572	2 1 2 2
RANKPROGR	3,8350	16:46	825	3.92	-2.66 %	1000	3.7800	PKC	404	7	27	[+]
RNK	3.75 3.93	3.5250 4.3050	16:46 15:48 15:38 15:38	125 120 197 200	3,8350 3,8500 3,7550 3,7600	1 1 2 1	793 1203 1450 1000	3.7750 3.7650 3.7600 3.7550	3.8400 3.8700 3.9000 3.9100	700 1764 1000 1000	1 2 1 1
RAWLPLUG	17,2500	16:38	467	17.50	0.00 %	5	17.2000	17.5000	392	4	64	[+]
RWL	17.25 17.50	15.7500 19.2500	16:27 16:27 13:23 09:29	2887 23 10 310	17,2500 17,3000 17,5000 17,3000	2 1 2 1	213 2 35 46	17.1000 16.9500 16.8000 16.7500	17.5500 17.6000 17.7500 17.9000	48 38 44 5541	1 1 1 1
REDAN	0,0500	11:00	23000	0.00	0.00 %	22000	0.0460	PKC	3700	0	0	[+]
RDN	0.00 0.00	0.0350 0.0650	11:00 11:00 11:00 11:00	39852 20001 8000 100	0,0500 0,0500 0,0500 0,0500	1 1 1 0	1200 22016 100 0	0.0450 0.0420 0.0350 0.0000	0.0400 0.0420 0.0480 0.0498	19550 39852 65399 10860	2 1 1 1
RELPOL	5,2000	15:01	2	0.00	0.00 %	20	5.1600	5.2000	1283	0	0	[+]
RLP	0.00 0.00	4.6800 5.7200	13:32 13:32 12:12 10:59	1388 612 2 1300	5,1200 5,1400 5,2000 5,1200	2 2 1 1	2000 2879 100 20	5.1400 5.1200 5.1000 5.0800	5.2400 5.2600 5.2800 5.3000	4 1100 1476 154	1 1 4 2
REMAK	13,9500	15:55	5	14.05	0.36 %	15	13.3500	13.9500	265	0	1	[+]
RMK	13.95 14.05	12.6500 15.4500	09:00 09:00 13:58 13:47	50 2 117 100	14,0000 14,0500 13,9000 13,3500	1 1 2 1	10 148 435 300	13.2500 13.1500 13.1000 13.0500	14.0000 14.0500 14.1000 14.1500	547 436 500 80	6 2 1 1
RENDER	117,5000	16:02	1	114.00	2.17 %	36	115.0000	117.0000	10	0	16	[+]
RND	114.00 118.50	103.0000 125.0000	16:02 15:33 15:22 14:59	1 1 13 3	117,0000 117,0000 117,0000 117,0000	1 1 2 2	50 32 31 176	114.5000 114.0000 113.0000 112.5000	117.5000 118.0000 118.5000 119.0000	5 17 33 25	1 1 2 1
ROPCZYCE	25,0000	16:07	30	24.40	2.46 %	1002	24.8000	25.0000	347	2	53	[+]
RPC	24.20 25.30	22.0000 26.8000	15:48 15:09 15:09 15:09	4 3 19 100	25,0000 24,6000 25,0000 25,1000	1 3 1 1	5 559 20 1	24.7000 24.6000 24.5000 24.4000	25.2000 25.4000 25.5000 25.6000	55 20 20 20	3 1 1 1
RYVU	30,0000	16:34	265	30.60	-1.96 %	19	PKC	28.5000	5	32	959	[+]
RVU	29.75 30.90	27.5500 33.6500	16:34 16:34 16:33 16:33	67 68 980 20	30,0000 29,9500 29,8500 29,8500	1 1 1 2	10 140 20 250	31.0000 30.0000 29.8500 29.8000	29.0000 29.6000 29.7000 30.1500	35 77 16 250	1 1 1 2
SANOK	22,2000	16:16	42	22.20	0.00 %	320	22.1000	22.2000	156	1	29	[+]
SNK	22.10 22.20	20.0000 24.4000	16:16 16:13 16:13 16:13	26 111 100 189	22,2000 22,1000 22,1000 22,1000	4 3 5 3	372 207 663 425	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	287 121 400 1101	4 2 4 5
SANPL	478,9000	16:49	19	486.60	-1.58 %	5928	PKC	PKC	8053	39	18 829	[+]
SPL	475.80 492.40	438.0000 535.2000	16:49 16:49 16:49 16:49	23 6 4 12	478,9000 478,0000 478,9000 478,9000	1 5 1 2	79 655 83 4	503.2000 502.8000 502.2000 493.4000	431.5000 432.8000 438.0000 446.5000	53 1810 587 11	1 2 1 1
SANTANDER	30,1000	16:41	1000	30.10	2.12 %	5000	29.8600	30.2000	204	4	108	[+]
SAN	29.52 30.10	27.0900 33.1100	16:41 16:38 15:50 14:44	30 500 1000 33	30,1000 30,0250 29,8000 29,5200	1 1 1 0	2 20 400 0	29.4750 28.3000 28.2000 0.0000	30.3600 30.5900 31.0000 31.2700	5000 50 27 41	1 1 2 1
SANWIL	1,3150	15:36	4425	1.28	-0.38 %	1000	1.3000	1.3200	2000	7	9	[+]
SNW	1.28 1.32	1.1550 1.4050	15:36 14:17 11:30 10:41	575 960 200 200	1,3150 1,3150 1,2950 1,2800	1 1 1 2	2230 500 1600 10620	1.2950 1.2900 1.2850 1.2800	1.3250 1.3300 1.3400 1.3500	2490 1000 10 727	1 1 1 1
SCPFL	149,2000	16:49	10	151.00	-1.19 %	12	150.0000	150.0000	11	1	220	[+]
SCP	149.20 151.00	136.0000 166.0000	16:49 16:44 16:44 16:17	6 4 30 4	149,2000 149,8000 149,8000 150,0000	1 1 6 1	150 12 266 2	149.2000 149.0000 148.0000 147.8000	151.0000 151.2000 151.4000 152.0000	16 16 8 50	1 1 1 1
SECOGROUP	26,8000	14:21	1	26.80	0.75 %	92	26.8000	27.0000	1	0	0	[+]
SWG	26.80 26.80	24.2000 29.4000	09:35 11:05 09:54 10:46	2 50 11 58	26,6000 26,6000 27,2000 27,2000	2 1 2 3	42 63 271 665	26.6000 26.4000 26.2000 26.0000	27.2000 28.0000 28.2000 29.0000	280 42 54 7	1 2 1 1
SEKO	9,1200	16:46	1100	9.18	-0.44 %	815	9.1000	9.1800	29	13	114	[+]
SEK	9.10 9.18	8.2800 10.0500	16:46 16:46 16:46 16:00	200 233 4 30	9,1200 9,1200 9,1200 9,1200	3 1 1 4	662 12 300 1831	9.0800 9.0600 9.0400 9.0200	9.2000 9.2400 9.2600 9.2800	978 5 1 1	2 2 1 1
SELENAFM	39,2000	16:23	14	38.40	1.55 %	35	PKC	39.2000	3621	2	91	[+]
SEL	37.80 39.30	34.6000 42.2000	16:23 16:23 16:05 16:00	76 10 2 5	39,2000 39,1000 39,2000 38,5000	1 3 1 1	38 252 4 50	38.8000 38.5000 38.4000 38.1000	39.3000 39.4000 39.5000 39.6000	49 190 379 1010	1 3 5 1
SELVITA	28,9000	16:49	50	30.50	-4.62 %	16	PKC	PKC	66	55	1 594	[+]
SLV	28.20 30.50	27.5000 33.5000	16:49 16:48 16:47 16:47	94 7 40 50	28,9000 29,0000 28,9000 28,9000	1 1 4 2	56 100 369 270	29.6000 29.0000 28.9000 28.8000	28.5000 28.8000 28.9000 29.0000	233 1585 164 997	2 3 1 3
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	0,4800	16:11	5000	0.45	6.67 %	223	0.4800	0.4700	5000	449	217	[+]
SFS	0.45 0.51	0.4430 0.5400	16:11 16:07 15:41 15:39	5000 23 30 801	0,4780 0,4740 0,4850 0,4850	1 1 3 3	1500 2600 9146 18523	0.4740 0.4730 0.4720 0.4700	0.4800 0.4850 0.4870 0.4890	3448 4665 5000 7000	1 2 1 1
SHOPER	49,6000	16:49	5	50.00	-0.40 %	17	PKC	49.5000	100	7	359	[+]
SHO	48.90 50.00	45.0000 55.0000	16:49 16:49 16:49 16:49	10 41 5 48	49,5000 49,5000 49,5000 49,5000	1 1 1 1	14 1016 20 9	51.0000 50.0000 49.5000 48.7000	49.7000 49.8000 49.9000 50.0000	300 333 529 299	1 1 2 2
SILVANO	5,7000	15:45	360	5.72	-1.04 %	752	5.7000	5.7000	89	2	9	[+]
SFG	5.70 5.76	5.1600 6.2800	15:26 14:52 13:56 10:38	80 22 400 258	5,7000 5,7600 5,7000 5,7000	1 1 1 1	311 111 111 411	5.4000 5.3600 5.3400 5.2200	5.7800 5.8000 5.8600 5.9000	520 122 74 340	2 1 2 1
SIMFABRIC	1,7500	11:02	50	1.78	-2.56 %	404	1.7300	1.7480	2972	1	1	[+]
SIM	1.74 1.78	1.6020 1.9540	11:02 10:20 09:47 09:47	494 6 28 22	1,7400 1,7460 1,7800 1,7780	1 1 1 2	56 700 227 1160	1.7120 1.7040 1.7020 1.7000	1.7500 1.7880 1.7960 1.8180	2683 382 684 4165	1 1 1 1
SKARBIEC	26,5000	14:36	63	26.50	0.38 %	392	26.3000	26.3000	111	0	4	[+]
SKH	26.50 26.50	23.9000 29.1000	14:17 14:17 14:17 09:59	37 38 1 1	26,5000 26,5000 26,5000 26,5000	1 1 1 2	1 1 1 388	25.9000 25.8000 25.7000 25.6000	26.4000 27.1000 27.5000 27.6000	22 307 400 830	1 2 2 3
SKYLINE	1,5800	09:00	183	1.58	0.00 %	1000	1.5100	1.5800	3937	0	0	[+]
SKL	1.58 1.58	1.4300 1.7300	09:33 11:25 15:48 15:46	1 750 7 7	1,5800 1,4900 1,5800 1,5800	1 2 1 1	5000 1257 4400 3000	1.5000 1.4900 1.4600 1.4500	1.6000 1.7600 1.7800 1.8000	4688 4000 4792 410	1 1 2 1
SNIEZKA	85,2000	16:48	27	86.40	0.71 %	627	86.0000	86.0000	162	0	27	[+]
SKA	84.80 86.40	77.8000 95.0000	16:37 15:44 15:10 14:47	3 1 23 160	85,2000 85,2000 85,2000 86,0000	2 1 1 1	216 11 11 1	85.0000 84.6000 84.2000 84.0000	86.2000 86.4000 86.8000 87.2000	1 11 76 60	1 2 2 1
SONEL	16,3500	16:06	18	16.25	-0.30 %	70	16.1000	16.3500	49	2	37	[+]
SON	16.00 16.40	14.6500 17.8500	14:06 13:47 13:33 13:07	64 10 7 6	16,3000 16,3500 16,3500 16,3500	1 4 1 1	15 850 3 25	16.0500 16.0000 15.9500 15.9000	16.4000 16.6000 16.7000 16.8000	1846 50 20 20	1 2 1 1
SOPHARMA	15,1000	15:45	5	15.00	0.67 %	6900	15.0000	15.1000	1255	0	2	[+]
SPH	15.00 15.10	13.5000 16.5000	14:04 09:04 16:40 16:40	4 100 102 50	15,1000 15,0000 15,0000 15,0000	1 1 1 1	1 102 1500 100	12.6500 12.5500 12.5000 12.3000	15.2500 15.3000 15.9000 16.0000	193 44 38 1023	1 1 1 2
SPYROSOFT	588,0000	16:23	6	586.00	1.03 %	199	582.0000	588.0000	4	1	309	[+]
SPR	574.00 598.00	528.0000 644.0000	15:11 14:47 14:44 14:44	4 7 1 1	586,0000 584,0000 582,0000 584,0000	1 3 1 3	1 17 10 9	580.0000 576.0000 574.0000 572.0000	590.0000 594.0000 596.0000 598.0000	2 18 11 21	1 2 2 2
STALEXP	2,9700	16:49	246	2.97	0.17 %	2346	PKC	2.8850	89	86	256	[+]
STX	2.94 2.99	2.6700 3.2600	16:49 16:49 16:49 16:49	306 34 110 42	2,9700 2,9650 2,9600 2,9550	1 2 6 1	3305 11000 13107 10	2.9700 2.9500 2.9400 2.9350	2.9600 2.9650 2.9700 2.9750	200 934 5751 5325	1 1 3 2
STALPROD	250,0000	16:49	11	249.00	0.81 %	20	248.0000	250.0000	48	0	59	[+]
STP	248.00 250.00	225.0000 273.0000	16:30 15:53 15:16 15:13	12 12 12 5	250,0000 250,0000 250,0000 250,0000	7 4 5 2	273 48 50 70	247.0000 246.0000 245.0000 244.0000	252.0000 253.0000 254.0000 255.0000	5 40 53 500	1 2 3 1
STALPROFI	8,5800	16:16	91	8.48	1.18 %	1000	8.6000	8.5800	61	3	24	[+]
STF	8.44 8.58	7.6400 9.3200	15:43 15:43 15:43 15:05	20 100 83 734	8,5400 8,5200 8,5200 8,4400	1 1 1 2	75 200 366 162	8.5200 8.4600 8.4400 8.4200	8.6000 8.6200 8.6400 8.6600	170 150 202 230	1 1 3 1
STAPORKOW	3,3800	16:41	1000	3.38	-1.17 %	3	3.3600	3.3800	499	5	18	[+]
ZUK	3.38 3.38	3.0600 3.7000	10:44 10:41 10:41 09:47	3744 56 44 400	3,3800 3,3800 3,3800 3,3800	1 1 1 1	400 400 2284 300	3.3400 3.3200 3.3000 3.2600	3.4200 3.4400 3.4600 3.5000	325 800 2400 1183	1 2 2 2
SUNEX	7,4500	16:48	6	7.62	-1.46 %	672	7.4500	7.5000	443	6	43	[+]
SNX	7.45 7.62	6.8600 8.3800	16:48 16:48 16:31 16:31	66 287 180 10	7,4700 7,4700 7,4900 7,4900	1 1 1 1	10 4 4 4	7.4300 7.3900 7.3600 7.3100	7.5200 7.5500 7.5800 7.5900	10 1576 208 215	1 2 2 2
SYGNITY	99,0000	16:23	59	99.20	0.00 %	15	98.8000	99.0000	171	1	134	[+]
SGN	98.80 100.50	89.4000 109.0000	16:23 15:34 15:13 14:37	21 14 20 6	99,0000 98,8000 99,0000 99,0000	1 1 3 1	500 99 239 200	98.4000 98.2000 98.0000 97.6000	99.6000 99.8000 100.5000 101.0000	220 455 213 221	1 1 1 3
SYNEKTIK	217,2000	16:48	7	220.00	-0.82 %	63	PKC	PKC	15	4	836	[+]
SNT	216.40 220.00	198.0000 242.0000	16:48 16:48 16:48 16:47	4 2 6 4	217,6000 217,6000 217,6000 217,6000	1 2 1 1	1 12 46 2	228.0000 223.4000 221.2000 218.4000	206.4000 206.6000 207.2000 219.0000	107 15 21 3	1 2 1 2
SYNTHAVERSE	5,0900	16:49	196	5.07	2.00 %	110	PKC	PKC	250	128	652	[+]
SVE	4.95 5.17	4.5650 5.5700	16:49 16:49 16:43 16:43	4 206 225 185	5,0900 5,0900 5,0600 5,0600	1 1 1 2	10 775 500 1297	5.0900 5.0600 5.0500 5.0300	4.9400 5.0900 5.1000 5.1100	111 6080 1291 1100	1 3 1 1
TALEX	20,8000	15:23	12	20.40	2.97 %	76	19.6000	22.0000	253	1	25	[+]
TLX	19.70 22.00	18.4000 22.4000	14:26 14:25 14:17 14:17	30 370 116 130	22,0000 20,6000 20,6000 20,6000	1 1 1 2	20 1 36 5	19.5000 19.1000 18.5000 18.0000	22.2000 22.6000 22.8000 23.6000	199 118 61 10	1 2 1 1
TARCZYNSKI	123,0000	16:38	2	122.50	0.82 %	1	122.5000	123.0000	110	1	123	[+]
TAR	119.00 130.00	110.5000 134.5000	15:52 15:37 15:28 15:06	8 5 9 6	123,0000 123,5000 123,5000 124,0000	1 1 2 5	1 1 2 37	121.5000 121.0000 120.5000 120.0000	124.0000 124.5000 125.0000 126.0000	34 100 25 25	1 1 1 2
TATRY MOUNTAIN	90,0000	16:26	5	88.00	0.00 %	58	88.0000	90.0000	98	0	4	[+]
TMR	88.00 90.00	79.5000 96.5000	14:48 10:38 09:05 14:45	1 1 40 3	90,0000 90,0000 88,0000 90,0000	1 1 2 1	1 8 16 9	84.0000 80.5000 80.0000 72.0000	91.0000 97.0000 107.0000 109.0000	104 432 250 347	1 1 1 1
TAURONPE	7,0140	16:49	20	7.05	-0.85 %	28469	PKC	PKC	13410	1 361	9 576	[+]
TPE	6.97 7.10	6.3460 7.7540	16:49 16:49 16:49 16:49	1 1 1 1	7,0260 7,0260 7,0260 7,0260	3 1 1 1	3212 22 71145 145	7.3640 7.3420 7.2360 7.2240	6.4680 6.5100 6.6640 6.8160	5383 403 718 95138	2 1 2 3
TENDERHUT	5,8800	13:16	5	5.88	0.00 %	20	5.8600	5.8800	45	0	0	[+]
THG	5.88 5.88	5.3000 6.4600	11:26 09:06 09:06 09:06	10 2 2 2	5,8800 5,8800 5,8800 5,8800	1 1 1 1	20 20 20 20	5.8400 5.8200 5.8000 5.7800	5.9400 5.9600 5.9800 6.0000	20 5 20 14	1 1 1 2
TERMOREX	0,7050	15:32	300	0.71	0.00 %	500	0.6850	0.7050	6147	4	2	[+]
TRR	0.70 0.71	0.6350 0.7750	13:13 13:10 09:16 09:00	2515 485 15 200	0,7050 0,7000 0,7000 0,7050	2 2 1 1	2600 530 500 500	0.6800 0.6750 0.6700 0.6650	0.7100 0.7200 0.7300 0.7400	31541 5500 2000 500	2 2 1 1
TESGAS	2,4000	16:11	841	2.52	-0.83 %	459	2.4000	2.4500	394	8	19	[+]
TSG	2.39 2.52	2.2700 2.7700	14:32 14:32 14:32 14:31	394 700 261 106	2,3900 2,3900 2,3900 2,3900	1 2 1 2	750 1300 25 1170	2.3900 2.3700 2.3600 2.3500	2.4900 2.5200 2.5400 2.5500	1300 587 678 1260	1 1 1 1
TEXT	55,4000	16:49	22	57.50	-2.81 %	494	PKC	PKC	465	164	9 303	[+]
TXT	55.35 58.95	51.7500 63.2500	16:49 16:49 16:49 16:49	2 16 19 6	55,4000 55,6500 55,6500 55,5000	1 3 1 2	25 209 65 22	60.0000 58.1500 57.0500 55.9500	52.6500 53.9000 55.4000 55.6500	20 72 382 1	1 1 1 1
TORPOL	39,0000	16:49	100	39.00	0.52 %	52	PKC	PKC	11	22	853	[+]
TOR	38.50 39.40	35.1000 42.9000	16:49 16:46 16:45 16:45	16 4 2 84	39,0000 39,0500 39,0500 39,0000	1 2 1 1	200 248 137 137	39.0000 38.5000 38.4500 38.4000	37.8500 39.1000 39.1500 39.2000	6 318 45 50	1 2 1 1
TOWERINV	2,3500	17:00	162	0.00	0.00 %	392	PKC	PKC	532	0	0	[+]
TOW	0.00 0.00	2.1150 2.5850	17:00 17:00 16:45 16:45	69 1 138 200	2,3500 2,3500 2,3500 2,3500	1 3 3 2	25 26 1080 484	2.5000 2.3000 2.2600 2.2200	2.2500 2.3450 2.3500 2.3600	180 700 4292 500	1 1 4 1
TOYA	8,3000	16:49	150	8.27	1.22 %	120	PKC	PKC	70	157	1 309	[+]
TOA	8.22 8.46	7.4500 9.0900	16:48 16:47 16:47 16:46	200 50 1000 150	8,3100 8,2900 8,2900 8,2800	1 1 3 2	100 349 1281 2500	8.2600 8.2400 8.2300 8.2200	8.0600 8.2300 8.2900 8.3000	29 1441 550 1850	1 1 2 2
TRAKCJA	2,2900	16:48	305	2.30	4.09 %	109	PKC	2.2900	1988	481	1 107	[+]
TRK	2.25 2.35	2.0700 2.5300	16:45 16:45 16:45 16:44	26 2075 101 1100	2,2900 2,2900 2,2900 2,2900	1 2 2 4	7 740 4334 6034	2.3550 2.2900 2.2700 2.2600	2.2950 2.3000 2.3100 2.3200	3848 19031 2053 4600	3 6 2 3
TRANSPOL	3,3000	16:31	204	3.17	4.43 %	183	3.3000	3.3200	100	15	48	[+]
TRN	3.17 3.30	2.8600 3.4800	16:31 16:29 16:22 16:09	1117 500 996 1004	3,3000 3,2900 3,2900 3,2900	1 1 1 2	194 858 240 1100	3.2500 3.2300 3.1700 3.1500	3.3500 3.4000 3.4300 3.4400	122 667 500 180	1 2 1 1
TSGAMES	103,6000	16:49	6	104.00	-0.38 %	8	PKC	PKC	95	24	2 524	[+]
TEN	102.00 104.00	93.6000 114.4000	16:48 16:48 16:47 16:47	1 9 88 46	103,0000 103,0000 103,6000 103,4000	1 1 4 1	1 10 205 20	112.2000 103.6000 102.8000 102.6000	101.6000 102.0000 103.0000 103.4000	42 116 134 348	1 1 1 1
ULMA	60,5000	09:00	1	60.50	0.00 %	1	60.5000	60.5000	26	0	0	[+]
ULM	60.50 60.50	54.5000 66.5000	09:00 10:15 09:00 14:29	1 24 1 100	60,5000 60,0000 60,5000 58,5000	1 1 1 1	30 25 23 99	59.0000 58.0000 57.5000 57.0000	61.0000 61.5000 62.0000 63.5000	312 20 400 67	1 1 1 2
ULTGAMES	10,5500	16:27	3	10.80	-1.86 %	381	10.4500	10.5500	90	9	96	[+]
ULG	10.20 11.00	9.7200 11.8500	16:03 15:27 15:13 14:38	102 178 9 200	10,5500 10,5500 10,5500 10,5500	1 2 1 4	150 199 848 1207	10.4000 10.3500 10.2500 10.2000	10.6500 10.7000 10.7500 10.8000	200 2439 250 115	1 1 1 2
UNIBEP	10,7000	16:36	300	10.55	1.90 %	411	10.7000	10.7500	822	3	33	[+]
UNI	10.55 10.90	9.5000 11.6000	16:36 16:18 16:02 16:01	150 100 7 3	10,7000 10,7000 10,7000 10,7500	2 6 5 2	22 1192 929 50	10.6500 10.6000 10.5500 10.5000	10.9000 10.9500 11.0000 11.0500	1592 292 833 22	4 3 6 2
UNICREDIT	238,8000	09:20	4	0.00	0.00 %	1000	244.6000	247.1500	1000	0	0	[+]
UCG	0.00 0.00	214.9500 262.6500	09:16 13:42 13:38 15:44	4 18 10 7	242,5000 240,0000 240,0000 240,0000	1 1 0 0	30 10 0 0	230.0000 180.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIMOT	148,4000	16:49	78	150.20	-1.20 %	40	PKC	PKC	64	1	200	[+]
UNT	148.00 150.20	135.2000 165.2000	16:47 16:47 16:44 16:38	18 2 2 25	148,0000 148,2000 148,4000 148,0000	1 1 5 1	100 9 2937 28	152.0000 150.0000 148.0000 147.8000	148.4000 149.4000 149.8000 150.0000	20 1 100 987	1 1 1 1
URTESTE	55,0000	16:44	10	58.00	-3.85 %	40	52.8000	55.0000	94	2	86	[+]
URT	52.80 63.00	52.2000 63.8000	16:29 16:29 16:06 16:06	6 4 1 1	55,0000 54,6000 52,8000 52,8000	2 1 1 1	31 25 30 30	52.6000 52.4000 52.0000 51.8000	60.0000 61.0000 62.0000 63.0000	5 10 10 10	1 1 1 1
VERCOM	114,0000	16:48	3	115.40	-0.87 %	2	116.0000	110.6000	5	2	202	[+]
VRC	112.20 116.00	104.0000 126.8000	16:43 16:43 16:38 16:31	4 1 1 2	112,8000 114,0000 114,0000 114,0000	1 1 1 5	2 36 8 87	113.6000 112.6000 112.4000 112.0000	115.0000 115.4000 115.6000 115.8000	184 42 47 85	2 1 2 3
VIGOSYS	540,0000	15:58	16	526.00	2.66 %	3	532.0000	530.0000	6	0	49	[+]
VGO	526.00 540.00	474.0000 578.0000	15:58 15:58 15:58 15:58	1 24 8 1	538,0000 536,0000 536,0000 536,0000	2 2 7 1	30 22 61 10	530.0000 528.0000 526.0000 524.0000	538.0000 540.0000 542.0000 544.0000	38 187 15 7	1 9 1 3
VINDEXUS	11,5000	16:49	1	11.35	0.44 %	200	11.4500	PKC	216	10	110	[+]
VIN	11.35 11.85	10.2500 12.4500	16:11 16:11 16:11 16:11	160 300 675 86	11,4500 11,5000 11,5000 11,6000	4 3 3 2	673 1450 605 260	11.4000 11.3500 11.3000 11.2500	11.5000 11.7500 11.8000 11.8500	700 1015 1181 240	1 2 2 1
VIVID	0,5940	16:49	1338	0.60	0.68 %	20	0.5800	0.5900	20	18	10	[+]
VVD	0.57 0.60	0.5380 0.6540	16:49 16:49 16:49 16:49	20 20 20 82	0,5940 0,5940 0,5920 0,5900	1 1 1 6	84 1578 4916 1162	0.5780 0.5760 0.5740 0.5720	0.5940 0.5960 0.5980 0.6000	582 2626 2251 60146	2 2 4 7
VOTUM	41,4000	16:47	32	41.15	0.49 %	48	42.6500	41.4000	10	6	262	[+]
VOT	41.15 41.85	37.0500 45.2500	16:35 16:32 16:23 16:23	1 4 1 29	41,4000 41,4000 41,3500 41,4000	1 2 2 5	14 2 255 149	42.5500 41.3000 41.2500 41.2000	41.4500 41.5000 41.6000 41.6500	318 500 232 85	3 1 2 2
VOXEL	158,4000	16:49	5	158.20	1.28 %	94	158.4000	158.6000	1	1	127	[+]
VOX	158.20 163.00	142.4000 174.0000	16:47 16:04 15:49 15:49	1 1 2 1	158,4000 159,0000 159,0000 159,0000	1 2 2 2	5 112 24 22	158.2000 158.0000 157.4000 157.2000	160.0000 160.2000 160.4000 160.6000	22 17 17 5	2 1 1 1
VRGSA	3,7400	12:27	5	3.69	1.36 %	400	3.7200	3.7400	1525	5	17	[+]
VRG	3.69 3.80	3.3300 4.0500	12:02 12:02 11:26 10:54	100 500 6 313	3,7200 3,7200 3,7400 3,7400	2 2 5 3	1255 1933 8368 7258	3.7100 3.7000 3.6900 3.6800	3.7500 3.7800 3.7900 3.8000	2697 247 1300 1716	1 1 2 2
WARIMPEX	2,6400	15:50	435	2.69	-3.30 %	10	2.7500	2.7100	100	3	9	[+]
WXF	2.64 2.73	2.4300 2.9500	15:50 15:43 15:43 15:26	165 835 65 35	2,6400 2,6400 2,6400 2,6400	1 1 1 5	58 500 500 2485	2.6400 2.6200 2.6100 2.6000	2.7200 2.7300 2.7400 2.7500	100 601 127 480	1 1 1 2
WASKO	1,8150	16:49	500	1.85	-0.55 %	1000	1.8100	1.8100	10855	4	8	[+]
WAS	1.82 1.85	1.6650 2.0300	16:49 16:41 16:41 16:16	500 450 141 12	1,8150 1,8200 1,8200 1,8200	2 2 2 4	1500 1166 1900 1900	1.8050 1.8000 1.7950 1.7900	1.8350 1.8400 1.8450 1.8500	950 710 3280 2150	2 2 4 2
WAWEL	640,0000	16:42	1	638.00	0.95 %	53	644.0000	646.0000	9	0	27	[+]
WWL	630.00 640.00	576.0000 700.0000	16:42 16:42 10:29 10:29	3 6 24 6	640,0000 640,0000 638,0000 638,0000	1 1 1 1	100 4 20 1	640.0000 638.0000 632.0000 630.0000	648.0000 650.0000 652.0000 656.0000	19 23 1 20	1 3 1 3
WIELTON	6,5800	16:49	118	6.49	1.23 %	500	PKC	PKC	2184	289	1 879	[+]
WLT	6.32 6.78	5.8500 7.1300	16:49 16:49 16:49 16:49	2 2 93 781	6,5800 6,5700 6,5700 6,5700	1 1 1 1	713 200 751 60	6.5900 6.5800 6.5600 6.5500	6.2000 6.5600 6.5700 6.5800	1505 501 100 127	1 1 1 1
WIKANA	6,8000	16:03	15	6.60	0.00 %	1325	6.5000	6.8000	2966	2	11	[+]
WIK	6.50 6.80	5.9500 7.2500	14:31 14:29 12:59 12:45	1 387 1 99	6,8000 6,7500 6,7500 6,5000	1 1 1 2	800 150 500 2055	6.3500 6.3000 6.2000 6.1500	6.8500 7.0000 7.1000 7.3000	1865 400 1578 382	2 1 3 2
WIRTUALNA	84,5000	16:49	1	87.80	-1.74 %	11	PKC	84.3000	49	9	803	[+]
WPL	84.40 87.80	79.1000 96.5000	16:49 16:49 16:49 16:49	12 10 1 10	84,5000 84,5000 84,5000 84,6000	1 4 11 2	15 174 290 108	84.3000 84.2000 84.0000 83.9000	84.8000 84.9000 85.0000 85.2000	30 22 1037 111	1 2 3 1
WITTCHEN	19,4000	16:49	3	19.54	-0.72 %	171	19.4000	19.4000	500	11	206	[+]
WTN	19.38 19.54	17.6000 21.4500	16:48 16:46 16:46 16:39	112 7 1 1	19,4600 19,4600 19,4600 19,4600	5 1 2 3	623 180 111 128	19.3800 19.3600 19.3400 19.3200	19.4600 19.5000 19.5200 19.5400	202 559 282 130	1 3 2 2
WOODPCKR	3,8200	16:08	3	3.88	-2.05 %	133	3.8200	3.8800	632	1	2	[+]
WPR	3.80 3.88	3.5000 4.2600	16:08 13:23 12:42 09:58	271 48 15 10	3,8200 3,8200 3,8800 3,8800	2 4 1 1	114 5068 400 90	3.8000 3.7800 3.7600 3.7500	3.9000 3.9200 3.9400 3.9600	428 297 2971 400	1 2 2 1
XPLUS	3,4000	16:15	21	3.47	-2.02 %	1	3.4500	3.4500	275	3	9	[+]
XPL	3.40 3.47	3.1300 3.8100	15:58 15:47 15:34 15:30	20 4 7 513	3,4500 3,4500 3,4200 3,4200	1 1 1 1	37 3 100 200	3.4000 3.3800 3.3600 3.3500	3.4600 3.4800 3.4900 3.5400	150 150 555 50	1 1 1 1
XTB	79,6000	16:49	2	81.36	-1.44 %	1552	PKC	PKC	4000	338	27 019	[+]
XTB	79.14 81.36	73.2400 89.4800	16:49 16:49 16:49 16:49	165 52 29 74	79,6800 79,6600 79,6600 79,5600	4 3 2 2	3837 619 650 2501	83.5800 83.3000 82.0000 81.9800	72.0400 75.4200 75.5200 75.6200	4516 192 3215 2202	3 1 1 7
XTPL	84,9000	16:48	5	87.00	-2.41 %	5	84.6000	84.9000	20	3	232	[+]
XTP	83.20 87.40	78.3000 95.7000	16:48 16:45 16:35 16:35	20 20 40 20	84,6000 85,0000 85,0000 85,0000	1 1 1 1	20 62 20 50	84.2000 84.0000 83.8000 83.7000	85.0000 86.2000 86.3000 86.5000	821 27 288 28	1 1 1 1
YARRL	7,6600	16:19	50	7.78	-1.79 %	303	7.6600	7.7800	80	5	38	[+]
YRL	7.62 7.80	7.0200 8.5400	16:02 15:37 15:34 15:34	21 19 120 120	7,7800 7,7800 7,7600 7,7600	3 1 4 1	252 2 3315 4	7.6400 7.6200 7.6000 7.5800	7.8000 7.8600 7.8800 7.9800	1992 105 1750 260	2 2 1 3
ZABKA	22,0700	16:49	10	22.00	0.32 %	55557	PKC	PKC	36945	577	12 835	[+]
ZAB	21.96 22.47	19.8000 24.2000	16:49 16:49 16:49 16:49	89 3 27 37	22,0700 22,0700 22,1000 22,1300	1 1 1 7	14 3787 923 10133	23.3700 23.2600 23.2500 23.1700	19.8000 20.1300 20.3900 20.5600	6415 383 2314 38	1 1 1 1
ZAMET	0,8420	16:40	1118	0.85	-1.17 %	3882	0.8420	0.8440	3683	14	12	[+]
ZMT	0.84 0.85	0.7660 0.9340	16:40 16:19 16:17 16:17	82 17 83 13	0,8420 0,8440 0,8440 0,8440	1 1 2 2	51 200 2418 2600	0.8400 0.8380 0.8360 0.8320	0.8480 0.8500 0.8540 0.8580	12 6300 1399 20	1 3 1 1
ZEPAK	24,6000	16:49	99	25.15	-2.19 %	3	PKC	24.6500	6571	19	465	[+]
ZEP	24.45 25.15	22.6500 27.6500	16:49 16:49 16:49 16:49	7 50 420 130	24,4500 24,4500 24,4500 24,5000	1 2 3 2	10 111 2012 144	25.0000 24.6000 24.5000 24.4500	24.9000 24.9500 25.0000 25.0500	202 1 202 302	1 1 1 2
ZREMB	7,4700	16:48	47	7.70	-1.97 %	130	PKC	7.4700	29	39	293	[+]
ZRE	7.36 7.80	6.9300 8.4700	16:48 16:42 16:39 16:39	3 450 290 9	7,4700 7,3700 7,4000 7,3700	1 1 1 1	4 320 500 500	7.4100 7.4000 7.3900 7.3800	7.4800 7.4900 7.5100 7.5200	4 1 282 1294	1 1 1 2
ZUE	8,7400	16:49	4	8.78	-0.46 %	487	PKC	8.7800	341	1	8	[+]
ZUE	8.60 8.78	7.9200 9.6400	16:49 16:49 16:40 16:03	4 2 3 37	8,7400 8,7200 8,7000 8,6200	4 4 2 3	3326 1140 22 6	8.6200 8.6000 8.5800 8.5200	8.8000 8.8600 8.8800 8.9000	1158 119 691 245	4 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	100162.0	-1.20%	16:59
WIG20	2734.3	-1.26%	17:09
WIG20 Fut	2738.0	-1.37%	16:49
WIG20USD	731.2	-1.10%	16:59
mWIG40	7648.2	-0.98%	16:59
sWIG80	28215.0	-0.53%	16:59

Notowania Świat
S&P500	5986.3	+0.26%	17:14
Nasdaq	19554.4	+0.48%	17:14
Nikkei	37554.5	-0.51%	8:45
DAX	24343.7	+0.28%	16:58
Ropa WTI	63.6	+1.15%	17:14
Złoto	3368.2	-0.13%	17:14

Notowania Waluty
EUR/PLN	4.27949	+0.07%	17:14
CHF/PLN	4.55809	-0.40%	17:14
USD/PLN	3.73673	-0.24%	17:14
EUR/USD	1.14525	+0.31%	17:14
GBP/USD	1.35931	+0.30%	17:14
USD/JPY	143.642	+0.61%	17:14

Forum
» Spółka ECB S.A. (ECB) proszę... [0]
» ECBSA zamiast EC BEDZIN [0][IFI]
» Co powiecie o ASBISIE? [13]
» Xplus - XPL - co roku wieksza... [6]
» złoto [1]
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]

Wzrosty	Spadki	Staty
PROJPRZEM	16.20	11.34%
4MASS	4.38	8.02%
MOJ	1.40	7.69%
SFINKS	0.48	6.67%
HYDROTOR	21.20	6.53%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	4.72	-17.48%
COALENERG	1.97	-13.60%
RAFAKO	0.75	-12.91%
COLUMBUS	7.62	-10.35%
Więcej ...
Rośnie:		120 Spółek
Bez zmian:		57 Spółek
Spada:		180 Spółek
Obrót:		1,918,656,247 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