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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,3500	10:49	124	2.35	-1.26 %	1016	2.3500	2.3800	1131	0	0	[+]
06N	2.35 2.35	2.1200 2.5800	17:00 17:00 12:38 12:38	16 39 1126 545	2,3800 2,3800 2,3500 2,3500	2 3 3 1	2136 824 2391 4	2.3400 2.3300 2.3200 2.3100	2.3900 2.4000 2.4100 2.4200	516 2705 1057 623	3 4 4 5
11B	150,4000	14:29	6	152.00	-1.70 %	16	149.4000	149.6000	4	6	845	[+]
11B	149.10 154.00	136.8000 167.2000	14:29 14:29 14:22 14:21	8 20 1 21	150,4000 150,3000 149,6000 150,3000	1 1 1 2	10 13 1 70	149.1000 148.8000 148.7000 148.4000	150.0000 150.4000 150.5000 150.6000	22 25 29 5	1 1 1 1
3RGAMES	0,8420	14:28	2472	0.74	13.78 %	1924	0.8300	0.8520	6979	382	303	[+]
3RG	0.74 0.88	0.7340 0.8940	14:28 14:27 14:25 14:25	300 200 89 1000	0,8500 0,8560 0,8420 0,8560	1 1 2 3	5278 7730 18760 2618	0.8200 0.7920 0.7900 0.7860	0.8600 0.8640 0.8700 0.8800	3200 2290 9920 5000	2 1 2 1
4MASS	4,1300	14:01	100	4.11	-0.72 %	250	4.1300	4.1800	100	30	123	[+]
4MS	4.11 4.22	3.7000 4.5200	13:52 13:51 13:49 13:48	50 200 732 379	4,1350 4,1350 4,1350 4,1350	3 1 1 2	3039 15 150 5261	4.1100 4.1000 4.0650 4.0600	4.2000 4.2150 4.2200 4.2350	4573 100 750 2029	3 1 1 3
ABPL	135,6000	14:15	2	137.80	-2.02 %	111	134.4000	135.4000	19	2	252	[+]
ABE	134.40 138.40	124.2000 151.4000	14:04 13:55 13:55 13:55	5 4 1 20	135,6000 134,4000 134,6000 134,6000	1 3 2 1	5 12 44 34	134.2000 134.0000 133.6000 133.4000	135.6000 135.8000 136.0000 136.2000	50 56 203 54	1 3 1 2
ACAUTOGAZ	21,3000	12:36	161	21.50	-0.47 %	1386	21.0000	21.1000	892	1	12	[+]
ACG	21.30 21.60	19.3500 23.6000	12:36 12:36 12:36 12:36	20 15 100 1	21,3000 21,3000 21,3000 21,3000	2 1 1 3	146 6 100 875	20.9000 20.8000 20.7000 20.6000	21.3000 21.4000 21.5000 21.6000	358 60 148 752	1 1 2 4
ACTION	36,0000	14:25	1	36.05	-0.14 %	2362	35.6000	36.0000	1468	6	198	[+]
ACT	35.20 36.05	32.4500 39.6500	14:25 14:25 14:19 14:19	5 8 1 9	36,0000 35,9500 35,9500 35,6500	1 3 1 1	1 88 1 1	35.5500 35.5000 35.4500 35.4000	36.3000 36.4000 36.5000 36.7500	50 150 80 67	1 1 2 1
ADIUVO	0,5380	13:46	1000	0.55	-2.18 %	2024	0.5320	0.5500	3330	1	1	[+]
ADV	0.53 0.55	0.4950 0.6040	12:32 10:28 09:00 15:42	9 100 10 50	0,5360 0,5340 0,5500 0,5500	5 1 1 1	22703 300 3053 3700	0.5300 0.5280 0.5240 0.5220	0.5560 0.5580 0.5600 0.5640	3000 2878 1021 861	1 1 1 1
AGORA	8,9200	14:24	16	9.10	-1.76 %	36	8.6800	8.7400	1061	58	521	[+]
AGO	8.86 9.20	8.2000 10.0000	13:31 13:22 13:20 13:11	1 791 69 100	8,9400 8,8600 8,8600 8,8600	3 3 2 1	1417 2202 2140 11	8.6600 8.6400 8.6200 8.6000	8.7800 8.8000 8.8200 8.8600	1200 2000 200 1000	2 1 1 1
AGROTON	4,9300	12:19	722	4.93	-0.20 %	11	4.9150	4.9900	1668	1	5	[+]
AGT	4.93 4.99	4.4400 5.4200	11:16 10:10 10:10 10:10	1 29 1 178	4,9900 4,9300 4,9300 4,9300	2 1 1 2	184 10 272 21	4.9050 4.8950 4.8800 4.8600	5.0000 5.0200 5.0400 5.0600	200 200 199 198	1 1 1 1
AIGAMES	0,7680	13:27	6	0.79	-2.54 %	3412	0.7720	0.8120	419	5	4	[+]
ALG	0.77 0.83	0.7100 0.8660	12:01 11:53 11:51 11:46	200 1523 50 141	0,7680 0,7680 0,7680 0,7680	1 1 1 2	1940 500 7 9649	0.7700 0.7660 0.7620 0.7600	0.8280 0.8300 0.8400 0.8480	500 594 238 2676	3 1 1 1
AILLERON	16,8000	14:26	120	16.98	-1.06 %	10	16.7800	16.8000	127	4	68	[+]
ALL	16.78 17.00	15.3000 18.6600	14:03 13:52 13:49 13:48	1 160 135 135	16,7800 16,8000 16,8000 16,8000	2 1 1 2	37 200 1 265	16.7200 16.6800 16.6200 16.6000	16.9400 16.9600 17.0000 17.0400	6 10 37 2	1 2 2 1
AIRWAY	0,2725	14:11	159	0.28	-0.37 %	503	0.2750	0.2770	8795	79	22	[+]
AWM	0.27 0.28	0.2475 0.3025	14:11 14:04 14:04 14:04	159 624 8161 1000	0,2725 0,2680 0,2685 0,2690	1 4 1 1	9925 23234 561 328	0.2710 0.2700 0.2695 0.2680	0.2775 0.2780 0.2785 0.2790	2491 6107 5728 7500	1 2 1 1
ALIOR	128,2500	14:29	71	126.70	1.83 %	16	126.7000	127.0500	397	104	13 342	[+]
ALR	126.20 128.35	114.0500 139.3500	14:29 14:29 14:29 14:29	116 15 30 71	128,2500 128,2500 128,3000 128,3000	1 1 3 1	16 57 149 4	126.6500 126.6000 126.5000 126.4500	127.1000 127.1500 127.2000 127.2500	109 27 97 102	2 2 3 2
ALLEGRO	34,5550	14:30	54	34.35	0.60 %	33738	34.2500	34.2550	3017	2 997	103 384	[+]
ALE	33.97 34.91	30.9150 37.7850	14:30 14:30 14:30 14:30	2 140 59 10	34,5600 34,5600 34,5600 34,5550	1 2 3 1	2465 44635 8187 60	34.2350 34.2200 34.2000 34.1800	34.2600 34.2650 34.2700 34.2750	1251 2779 2232 830	2 2 2 2
ALTA	1,6000	17:00	9	0.00	0.00 %	1	1.5750	1.6000	4693	0	0	[+]
AAT	0.00 0.00	1.4400 1.7600	17:00 09:58 09:58 09:46	1 177 623 49	1,6000 1,5500 1,5550 1,5550	1 3 1 2	1000 8804 2 2	1.5550 1.5500 1.5200 1.5150	1.6300 1.6400 1.6450 1.6500	1043 2466 974 3883	1 2 1 2
ALTUSTFI	3,3800	14:14	571	3.38	0.00 %	2700	3.3400	3.3600	16	41	140	[+]
ALI	3.38 3.47	3.0500 3.7100	14:14 13:55 13:55 13:55	29 1 5 103	3,3800 3,4700 3,4600 3,4000	3 1 2 1	15 5 9 171	3.3100 3.2900 3.2800 3.2700	3.4600 3.4700 3.4800 3.4900	10 4263 10 4	3 4 2 1
AMBRA	18,3600	14:12	6	18.40	-0.22 %	1	18.4000	18.4400	2436	5	86	[+]
AMB	18.20 18.40	16.5600 20.2000	14:11 13:58 13:21 13:11	1 1 2 29	18,3600 18,3600 18,2600 18,4000	1 1 1 1	10 1 13 1	18.3000 18.2800 18.2400 18.2200	18.4600 18.4800 18.5400 18.5600	425 419 998 1076	2 5 1 1
AMICA	52,3000	14:19	1	52.00	0.77 %	163	51.9000	52.5000	131	4	233	[+]
AMC	51.50 52.60	46.8000 57.2000	14:19 14:17 14:17 13:47	7 11 1 34	52,3000 52,3000 52,3000 52,0000	3 1 6 4	446 1 759 2242	51.8000 51.7000 51.6000 51.5000	52.6000 52.7000 52.8000 52.9000	111 45 28 545	2 1 1 6
AMREST	10,6800	14:22	1	10.50	1.71 %	200	10.5000	10.6600	4818	16	166	[+]
EAT	10.50 10.76	9.4500 11.5400	14:22 14:21 14:02 13:58	275 55 35 340	10,6800 10,6200 10,6200 10,6200	1 1 4 1	2 70 1775 1000	10.4400 10.4200 10.4000 10.3800	10.6800 10.7200 10.7400 10.7800	369 56 400 165	1 1 2 1
ANSWEAR	18,1600	14:29	10	18.20	-0.22 %	54	17.8600	18.1000	474	2	44	[+]
ANR	17.80 18.20	16.3800 20.0000	14:20 14:19 14:19 14:19	26 10 16 52	18,1600 18,1400 18,1400 18,1400	1 11 4 1	4 2552 256 10	17.8200 17.8000 17.7800 17.7600	18.1400 18.1600 18.1800 18.2000	50 126 4 1264	1 2 1 3
APATOR	25,5500	14:28	1	25.50	0.39 %	111	25.3500	25.6000	37	5	121	[+]
APT	25.45 25.90	22.9500 28.0500	14:26 14:26 14:02 13:56	1 19 310 71	25,6500 25,6500 25,6000 25,6000	3 3 1 1	968 133 111 113	25.3000 25.2500 25.2000 25.1500	25.6500 25.7000 25.7500 25.9000	146 567 1500 281	1 3 1 5
APLISENS	18,5000	13:58	1	18.50	0.00 %	38	18.3500	18.5000	593	0	5	[+]
APN	18.35 18.50	16.6500 20.3000	13:18 13:11 13:11 12:56	1 25 1 5	18,5000 18,3500 18,4000 18,5000	1 1 2 2	1 10 55 533	18.3000 18.2500 18.2000 18.0000	18.6500 18.7000 18.8000 18.8500	55 759 70 200	1 6 3 2
APSENERGY	4,4200	13:56	1	4.48	-0.90 %	638	4.1600	4.2100	1291	7	29	[+]
APE	4.29 4.49	4.0400 4.9200	13:56 13:41 13:41 13:31	5 525 5 12	4,3500 4,2900 4,3000 4,4100	1 3 1 1	270 1015 300 500	4.1100 4.1000 4.0900 4.0600	4.2200 4.2400 4.2500 4.2900	500 642 784 695	1 1 1 1
ARCHICOM	53,8000	14:17	316	53.80	0.00 %	111	52.2000	53.4000	100	2	125	[+]
ARH	52.40 54.00	48.5000 59.0000	14:17 14:17 14:17 14:17	104 100 24 219	53,8000 53,8000 53,8000 53,6000	3 4 2 1	570 191 251 26	52.0000 51.6000 51.2000 51.0000	53.6000 53.8000 54.0000 54.2000	200 101 382 3	1 2 3 1
ARCTIC	5,8500	14:20	45	5.85	0.52 %	200	5.8500	5.9000	1000	47	275	[+]
ATC	5.82 5.87	5.2700 6.4300	14:20 14:10 14:10 14:03	455 399 250 300	5,8500 5,8500 5,8500 5,8500	1 3 9 6	1000 1078 3478 2415	5.8400 5.8300 5.8200 5.8100	5.9300 5.9400 5.9500 5.9600	100 753 300 1098	1 2 1 2
ARLEN	24,9500	14:27	2	25.75	-13.97 %	4808	23.5500	24.0000	302	114	2 865	[+]
ARL	24.40 26.40	23.2000 28.3000	14:27 14:27 14:26 14:26	220 347 653 347	25,0000 25,0000 25,0000 25,0000	10 1 6 1	334 60 482 43	23.5000 23.4000 23.3000 23.2500	24.2000 24.2500 24.4000 24.4500	1034 200 203 1	3 1 5 1
ARTIFEX	21,2000	14:29	35	21.45	-1.17 %	15	21.7500	22.0000	484	2	49	[+]
ART	20.85 21.45	19.3200 23.5500	14:20 14:09 14:09 12:42	100 273 227 4	21,2000 21,3000 21,3000 21,2000	1 2 1 2	400 400 1457 388	21.3500 21.2000 21.1500 21.0000	22.1000 22.2000 22.3000 22.3500	100 211 500 101	1 1 1 2
ASBIS	66,7500	14:29	1	69.60	-3.54 %	518	66.6000	66.6500	41	100	6 704	[+]
ASB	66.30 69.60	62.6500 76.5500	14:28 14:28 14:28 14:27	24 76 50 65	66,7500 66,7500 66,7500 66,7500	2 2 2 6	7 7 52 1336	66.5000 66.4000 66.3500 66.3000	66.7000 66.8000 66.8500 66.9000	51 1994 2200 1963	2 4 3 2
ASMGROUP	0,2340	13:58	7000	0.23	-0.85 %	13620	0.2260	0.2340	6490	205	47	[+]
ASM	0.23 0.24	0.2080 0.2540	13:58 13:56 13:52 13:50	2379 11403 20 1	0,2340 0,2330 0,2330 0,2330	5 2 1 1	25695 3636 3000 1000	0.2250 0.2240 0.2230 0.2220	0.2350 0.2360 0.2370 0.2380	15049 5838 10232 8700	2 1 2 1
ASSECOBS	93,6000	14:29	30	94.60	-1.06 %	12	93.2000	93.4000	601	1	90	[+]
ABS	93.00 95.00	85.2000 104.0000	13:57 13:57 13:55 13:55	3 5 5 10	93,4000 93,4000 93,4000 93,6000	2 1 3 1	52 1 181 4	93.0000 92.8000 92.6000 92.4000	94.4000 94.6000 94.8000 95.0000	205 5 1 1927	1 2 1 18
ASSECOPOL	196,7500	14:30	16	197.35	0.15 %	597	196.8500	196.9000	7041	60	11 761	[+]
ACP	194.85 199.20	177.6500 217.0000	14:30 14:30 14:29 14:26	1 1 36 9	196,7500 196,7500 196,8500 196,6500	1 2 2 1	1 1062 236 1060	196.2500 196.2000 196.0000 195.9000	197.0000 197.1000 197.2000 197.2500	72 147 135 436	2 2 2 2
ASSECOSEE	63,8000	14:24	1	63.90	-0.16 %	237	63.0000	63.8000	20	3	193	[+]
ASE	62.90 64.10	57.6000 70.2000	14:24 14:09 14:09 13:55	2 8 21 23	63,8000 63,8000 63,2000 63,9000	1 1 1 1	4 1 1 24	62.8000 62.6000 62.5000 62.3000	63.9000 64.1000 64.2000 64.4000	257 200 300 50	3 1 1 1
ASTARTA	48,7500	14:27	40	49.10	-0.71 %	250	47.9500	48.7000	222	4	202	[+]
AST	48.75 49.80	44.2000 54.0000	14:27 14:27 14:21 14:21	906 63 31 30	48,7500 48,7500 48,7500 48,8000	3 1 1 1	36 4 51 30	47.9000 47.8500 47.8000 47.7500	48.7500 48.8000 48.8500 48.9000	210 481 51 55	3 1 1 1
ATAL	64,5000	14:10	1	64.10	0.62 %	94	64.0000	64.5000	6	1	52	[+]
1AT	64.00 64.80	57.7000 70.5000	14:10 14:09 14:09 14:09	7 1 4 4	64,5000 64,5000 64,5000 64,5000	1 1 2 4	100 100 110 75	63.9000 63.7000 63.6000 63.5000	64.6000 64.9000 65.0000 65.2000	8 200 8648 668	2 1 2 3
ATENDE	3,0700	14:22	7	3.05	0.66 %	1200	3.0100	3.0700	2691	6	17	[+]
ATD	3.01 3.07	2.7500 3.3500	14:09 13:09 12:53 12:53	850 215 167 3	3,0100 3,0100 3,0100 3,0200	4 1 4 1	1287 50 1683 90	3.0000 2.9900 2.9800 2.9700	3.0800 3.1000 3.1200 3.1600	453 2119 1000 900	2 1 1 1
ATLANTAPL	17,8000	12:57	80	18.15	-1.11 %	53	17.8000	18.0500	45	0	1	[+]
ATP	17.80 18.15	16.3500 19.9500	09:38 17:02 12:06 11:24	1 3 121 1	18,1500 18,0000 18,0000 18,1000	1 2 2 4	1 42 440 58	17.7000 17.6500 17.6000 17.5000	18.1000 18.1500 18.2000 18.3000	1197 423 306 5	1 2 2 1
ATMGRUPA	4,2800	14:22	29	4.26	0.47 %	921	4.2500	4.2700	3523	16	68	[+]
ATG	4.24 4.28	3.8400 4.6800	14:16 14:16 13:59 13:50	1000 58 127 22	4,2700 4,2700 4,2700 4,2700	5 3 3 2	3452 4904 4882 1426	4.2400 4.2300 4.2200 4.2100	4.2800 4.2900 4.3000 4.3100	2027 2064 3783 3100	2 5 8 3
ATREM	58,5000	14:27	250	59.30	-1.35 %	491	57.2000	57.6000	97	4	228	[+]
ATR	58.50 59.60	53.4000 65.2000	14:27 14:27 14:27 14:27	4 30 39 51	58,5000 58,5000 58,5000 58,5000	7 9 4 3	1712 456 200 153	57.1000 57.0000 56.9000 56.8000	57.7000 57.8000 58.0000 58.4000	200 150 143 124	1 1 1 1
AUTOPARTN	25,8000	14:28	1	25.75	0.00 %	414	25.5500	25.6500	8	44	1 139	[+]
APR	25.55 26.20	23.2000 28.3000	14:28 14:22 14:22 14:20	45 355 15 15	25,8000 25,8000 25,8000 25,8000	1 1 1 1	3 6 4 4	25.5000 25.4500 25.4000 25.3500	25.7000 25.7500 25.8000 25.8500	4 4 944 954	1 1 2 2
BBIDEVNFI	5,4200	13:58	5	5.36	-0.37 %	112	5.3800	5.4200	303	0	1	[+]
BBD	5.36 5.42	4.8300 5.8800	13:15 10:50 15:08 15:08	200 5 886 6	5,3800 5,3600 5,4400 5,4200	2 2 2 1	487 295 855 1250	5.3600 5.3400 5.3200 5.3000	5.4400 5.4600 5.4800 5.5000	2615 85 602 308	3 1 2 1
BENEFIT	4 430,0000	14:28	1	4,570.00	-2.59 %	187	4440.0000	4450.0000	683	2	7 830	[+]
BFT	4,380.00 4,570.00	4114.0000 5025.0000	14:28 14:28 14:28 14:28	1 2 1 1	4 430,0000 4 440,0000 4 438,0000 4 438,0000	2 2 2 2	21 6 15 21	4438.0000 4436.0000 4434.0000 4428.0000	4468.0000 4470.0000 4474.0000 4476.0000	1 2 32 8	1 1 1 1
BEST	32,6000	13:28	51	33.40	-2.10 %	258	31.5000	31.6000	135	1	44	[+]
BST	32.50 33.40	30.1000 36.7000	12:53 12:53 12:38 12:26	126 68 291 100	32,5000 32,5000 32,6000 32,8000	1 4 3 1	60 558 479 487	31.4000 31.2000 31.0000 30.8000	32.5000 32.6000 33.0000 33.1000	1565 100 330 145	2 1 2 1
BETACOM	5,5000	09:56	190	5.44	1.10 %	100	5.3600	5.6000	1869	4	19	[+]
BCM	5.44 5.50	4.9000 5.9800	09:39 09:10 09:10 09:10	300 1004 1616 380	5,5000 5,5000 5,4600 5,4400	1 2 2 1	1550 1566 2075 155	5.3400 5.3200 5.3000 5.2400	5.6200 5.6600 5.7000 5.7600	92 41 1040 2147	1 1 1 2
BIGCHEESE	4,6600	12:38	111	4.75	-1.79 %	135	4.7000	4.7400	829	1	6	[+]
BCS	4.63 4.75	4.2750 5.2100	12:32 12:25 12:12 12:12	15 260 110 190	4,6500 4,6600 4,6600 4,6600	2 1 1 3	253 3 89 972	4.6700 4.6650 4.6600 4.6300	4.7450 4.7500 4.7550 4.7600	1102 245 541 1608	5 1 1 3
BIOCELTIX	81,0000	14:13	14	82.40	-1.94 %	116	80.5000	81.0000	1458	3	230	[+]
BCX	80.10 82.70	74.2000 90.6000	14:13 14:10 13:35 13:35	4 2 1 2	81,0000 81,5000 81,9000 81,2000	1 5 1 5	20 115 10 376	80.4000 80.3000 80.1000 80.0000	81.6000 81.8000 81.9000 82.0000	273 200 20 52	2 1 1 1
BIOMAXIMA	10,9200	13:03	9	10.90	-0.36 %	175	10.8200	10.9200	46	4	39	[+]
BMX	10.70 10.92	9.8100 11.9800	12:53 12:30 12:30 12:30	60 5 900 180	10,7200 10,7000 10,7000 10,7000	2 2 3 3	290 214 202 330	10.7200 10.7000 10.6800 10.6600	10.9400 10.9600 10.9800 11.0000	161 446 274 2000	3 2 3 1
BIOTON	4,1000	14:19	1975	4.16	-5.20 %	8000	4.1000	4.1500	196	301	1 223	[+]
BIO	3.99 4.16	3.7450 4.5750	14:18 14:16 14:16 14:15	3000 336 5 23	4,1000 4,1200 4,1100 4,1000	3 1 1 4	16330 750 500 792	4.0900 4.0800 4.0700 4.0600	4.1600 4.1650 4.1700 4.1750	1399 2 895 450	2 1 2 1
BLOOBER	24,8500	14:21	5	25.45	-4.97 %	200	25.9000	26.5000	1675	32	798	[+]
BLO	24.50 25.80	22.9500 27.9500	14:21 14:13 14:12 14:12	95 12 13 87	24,8000 24,9000 24,9000 24,9000	1 1 1 1	10 200 150 500	25.4500 25.3500 25.3000 25.2500	26.6000 26.7000 26.7500 26.8500	110 889 100 400	2 3 1 1
BNPPL	143,6000	14:22	100	143.20	-0.14 %	70	141.6000	143.0000	230	4	522	[+]
BNP	141.60 143.60	129.0000 157.4000	14:22 14:22 14:22 14:22	100 17 83 50	143,6000 143,0000 143,0000 143,0000	1 3 2 7	50 3 45 356	141.2000 141.0000 140.2000 140.0000	143.2000 143.4000 143.8000 144.4000	86 140 175 162	1 2 2 2
BOGDANKA	21,4000	14:28	50	22.25	-2.73 %	610	21.2500	21.3500	2505	72	1 557	[+]
LWB	21.40 22.25	20.0500 24.4500	14:28 14:28 14:28 14:28	50 1000 300 2	21,4000 21,4000 21,4000 21,4000	11 6 11 10	1603 463 3427 2116	21.2000 21.1500 21.1000 21.0500	21.4000 21.5000 21.5500 21.6000	853 1210 1284 761	2 4 5 3
BOOMBIT	6,0200	14:21	198	5.94	2.73 %	100	5.9800	6.0200	297	125	754	[+]
BBT	5.92 6.28	5.3600 6.5200	14:20 14:20 14:20 14:20	86 200 200 200	6,0200 6,0200 6,0200 6,0200	2 2 2 3	330 300 378 6020	5.9600 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1600	353 398 377 605	1 2 1 2
BORYSZEW	4,9450	14:29	130	4.99	0.00 %	1289	4.8450	4.8500	1070	54	269	[+]
BRS	4.91 5.00	4.4950 5.4800	14:26 14:26 14:26 14:26	733 1000 1 171	4,9100 4,9100 4,9150 4,9200	3 1 4 2	371 1 407 555	4.8400 4.8350 4.8300 4.8250	4.9000 4.9200 4.9350 4.9400	10 133 2000 3925	1 3 1 4
BOS	10,1400	14:01	61	10.20	-0.59 %	710	10.0600	10.0800	10	3	33	[+]
BOS	10.12 10.22	9.1800 11.2200	14:01 14:01 14:01 14:01	4 1 2 132	10,1400 10,1400 10,1400 10,1400	9 25 16 3	1053 3487 3651 515	10.0400 10.0200 10.0000 9.9800	10.1400 10.1600 10.1800 10.2000	13 23 82 1009	1 1 9 3
BOWIM	8,7000	14:20	1	8.62	1.16 %	190	8.4400	8.5000	2014	24	211	[+]
BOW	8.42 8.80	7.7600 9.4800	14:20 14:20 14:20 14:20	150 200 500 100	8,7000 8,6800 8,6800 8,6600	4 2 2 4	753 1200 720 4350	8.4200 8.4000 8.3400 8.3000	8.5200 8.6000 8.6400 8.6600	180 500 500 500	1 1 1 1
BUDIMEX	706,2000	14:29	3	697.60	1.23 %	263	699.0000	701.2000	30	18	12 978	[+]
BDX	696.60 706.60	628.0000 767.2000	14:29 14:29 14:29 14:29	170 5 5 9	706,2000 706,2000 706,2000 706,2000	1 1 3 9	62 6 157 324	698.8000 698.6000 698.4000 698.0000	701.4000 701.6000 701.8000 702.2000	4 65 14 5	1 1 1 1
BUMECH	18,8500	14:28	152	19.20	-1.31 %	540	18.8000	18.9000	305	20	386	[+]
BMC	18.61 19.20	17.2800 21.1200	14:28 14:28 14:25 14:25	43 157 2 100	18,8500 18,8500 18,8200 18,8200	2 2 1 1	300 252 10 147	18.7700 18.7600 18.7500 18.7400	18.9500 18.9800 18.9900 19.0200	2 652 25 270	1 2 1 2
CAPITAL	3,6000	14:29	1638	3.66	1.12 %	788	3.6400	3.6800	871	93	344	[+]
CPA	3.60 3.78	3.3000 4.0200	14:29 14:29 14:29 14:29	1000 206 587 489	3,6000 3,6200 3,6200 3,6200	2 1 2 2	2500 1000 197 1300	3.6000 3.5800 3.5600 3.5400	3.7000 3.7200 3.7400 3.7600	24399 5010 31813 8023	5 4 6 3
CAPITEA	0,4480	13:48	3007	0.45	0.00 %	300	0.4440	0.4450	2292	303	135	[+]
CAP	0.43 0.46	0.4050 0.4950	13:24 13:22 13:22 13:16	10000 8898 2750 7500	0,4400 0,4310 0,4310 0,4300	1 1 1 1	2700 4000 4600 351	0.4360 0.4350 0.4340 0.4330	0.4460 0.4480 0.4490 0.4520	4355 2296 12000 7834	3 1 1 2
CAPTORTX	77,7000	14:13	1	76.60	-0.38 %	35	76.8000	76.9000	65	0	34	[+]
CTX	76.60 77.80	69.0000 84.2000	14:10 13:01 12:29 11:54	12 1 1 14	77,1000 77,1000 77,1000 77,5000	1 2 2 1	35 122 145 3	76.7000 76.6000 76.5000 76.3000	77.9000 78.0000 78.1000 78.2000	21 467 40 194	2 5 1 2
CASPAR	5,1000	09:00	2	5.10	2.82 %	10	4.9800	5.1000	2	0	0	[+]
CSR	5.10 5.10	4.6000 5.6000	16:03 16:03 16:22 17:00	2 8 2 2	4,9600 4,9800 4,9800 5,1500	1 2 1 1	275 22 9 15	4.7600 4.5200 4.5000 4.2000	5.1500 5.2000 5.2500 5.4000	2291 527 2 471	3 3 1 1
CAVATINA	13,6000	09:00	10	13.60	0.74 %	1030	13.4000	13.6000	366	0	0	[+]
CAV	13.60 13.60	12.2500 14.9500	09:00 15:50 12:46 16:11	15 40 1 199	13,6000 13,5000 13,5000 13,5000	1 2 1 1	137 12 10 30	13.3500 13.2500 13.1000 13.0500	13.6500 13.7000 13.8000 13.8500	26 10 17 58	1 1 1 2
CDPROJEKT	236,4000	14:30	4	257.50	-6.19 %	8	232.6000	233.0000	418	1 229	301 637	[+]
CDR	234.80 262.80	231.8000 283.2000	14:30 14:30 14:29 14:29	40 19 8 21	236,3000 236,3000 236,4000 236,5000	11 5 5 6	2318 315 335 325	232.5000 232.4000 232.3000 232.2000	233.2000 233.3000 233.4000 233.5000	53 26 297 103	1 1 1 1
CDRL	8,8500	11:24	49	9.00	-1.67 %	213	9.0000	9.1000	900	0	4	[+]
CDL	8.85 9.00	8.1000 9.9000	10:48 09:42 09:00 09:00	24 23 1 166	9,0000 9,0000 9,0000 9,0000	1 1 2 1	251 566 601 945	8.8500 8.8000 8.7500 8.7000	9.2000 9.2500 9.4000 9.6500	989 500 208 66	1 1 1 1
CELTIC	1,4000	12:11	64	1.37	0.00 %	4	1.3550	1.4000	5908	2	3	[+]
CPD	1.34 1.40	1.2300 1.5000	11:33 10:35 10:34 10:31	2 83 1752 48	1,3950 1,3400 1,3450 1,3450	1 1 2 1	200 1000 224 1500	1.3500 1.3450 1.3400 1.3350	1.4800 1.4850 1.4900 1.4950	128 1108 2 1753	2 5 1 2
CEZ	222,0000	13:41	30	225.00	-0.80 %	10	220.4000	222.0000	1	0	18	[+]
CEZ	222.00 225.00	202.6000 247.4000	13:37 13:04 11:47 11:31	40 1 7 1	222,0000 223,0000 223,6000 224,0000	1 1 1 1	8 6 2 20	219.4000 218.2000 215.0000 211.2000	225.8000 229.0000 230.0000 232.8000	6 9 108 15	1 2 4 1
CIGAMES	2,9200	14:28	32	3.02	-2.67 %	5012	2.9100	2.9300	1443	498	1 470	[+]
CIG	2.89 3.04	2.7150 3.3150	14:25 14:19 14:16 14:13	5 100 277 4000	2,9200 2,9200 2,9050 2,9000	3 2 6 1	1812 6333 5197 1726	2.9000 2.8950 2.8900 2.8850	2.9400 2.9500 2.9600 2.9700	1000 112 1146 1229	1 2 2 2
CLNPHARMA	21,1500	14:15	5	21.20	0.24 %	100	20.9500	21.2000	748	3	56	[+]
CLN	20.85 21.40	19.0800 23.3000	14:15 14:12 14:12 14:12	10 31 100 9	21,1000 20,8500 20,9000 20,9000	1 1 1 5	200 150 150 2281	20.9000 20.8000 20.7500 20.7000	21.2500 21.3000 21.4000 21.4500	180 70 1609 440	1 2 2 1
CLOUD	73,6000	14:11	23	75.20	-3.16 %	50	73.2000	75.0000	7	1	84	[+]
CLD	73.60 76.80	67.8000 82.6000	13:21 13:21 13:13 13:10	27 25 66 35	73,6000 74,4000 74,6000 74,6000	1 1 2 1	145 137 81 2	73.0000 72.8000 72.2000 71.8000	75.6000 76.2000 76.4000 76.6000	100 90 87 150	1 1 1 2
COALENERG	1,9820	14:20	101	1.97	0.87 %	1253	1.9520	1.9700	1524	10	19	[+]
CLE	1.96 1.99	1.7690 2.1600	14:20 14:20 13:46 13:46	14 134 1500 14	1,9780 1,9660 1,9660 1,9660	1 1 1 2	4 12 6 2512	1.9500 1.9410 1.9400 1.9320	1.9710 1.9800 1.9840 2.0080	880 2520 14 14	1 4 1 1
COGNOR	6,1100	14:28	2	6.20	-0.33 %	381	6.0000	6.0300	831	491	3 034	[+]
COG	6.07 6.29	5.5800 6.8200	14:26 14:25 14:22 14:22	100 50 4000 600	6,1100 6,1000 6,0950 6,0950	2 1 1 1	300 580 500 8	5.9800 5.9700 5.9650 5.9600	6.0450 6.0700 6.0900 6.1000	13999 250 250 1052	1 1 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	4422	PKC	PKC	20707	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 2 2	290 139 20 150	3.8000 3.7200 3.7100 3.7000	2.1100 2.5000 2.7500 3.0000	449 300 150 1485	1 1 1 3
COMP	64,1000	14:07	2	63.50	0.94 %	100	64.0000	64.5000	85	5	322	[+]
CMP	63.20 65.20	57.2000 69.8000	14:03 14:03 13:44 13:18	8 24 2 7	64,1000 64,1000 64,8000 64,5000	1 2 1 5	71 102 53 216	63.6000 63.5000 63.4000 63.3000	64.8000 64.9000 65.0000 65.1000	75 100 993 200	1 1 4 1
COMPERIA	5,1000	16:36	250	0.00	0.00 %	46	5.0000	5.1000	1715	0	0	[+]
CPL	0.00 0.00	4.6000 5.6000	16:36 16:36 16:36 14:55	100 1500 1 199	5,2000 5,2000 5,2000 5,2000	1 1 1 1	135 1550 141 550	4.9200 4.9000 4.8400 4.8200	5.2500 5.5500 5.6000 5.7500	500 800 784 252	1 2 1 1
COMPREMUM	1,1900	14:24	1	1.13	5.31 %	3518	1.1700	1.1950	2271	202	239	[+]
CPR	1.13 1.22	1.0200 1.2400	14:23 14:22 14:13 14:13	85 88 1000 293	1,1750 1,1750 1,1950 1,1750	4 1 2 2	15357 14682 11200 1700	1.1650 1.1600 1.1500 1.1400	1.2000 1.2050 1.2100 1.2150	8689 2108 11893 2197	2 1 3 2
CORMAY	0,5420	14:11	12	0.54	0.00 %	2398	0.5400	0.5460	1707	3	2	[+]
CRM	0.54 0.55	0.4900 0.5980	13:11 13:11 12:50 11:43	60 418 100 1632	0,5480 0,5440 0,5400 0,5400	1 2 2 1	20 338 13888 2495	0.5380 0.5360 0.5340 0.5320	0.5480 0.5500 0.5560 0.5600	3327 20 2700 2839	2 1 1 2
CREEPYJAR	518,0000	14:27	1	530.00	-2.26 %	5	516.0000	518.0000	4	1	586	[+]
CRJ	508.00 530.00	477.0000 582.0000	14:27 14:27 14:27 14:27	2 2 2 4	514,0000 514,0000 514,0000 514,0000	2 8 12 11	13 42 94 212	514.0000 512.0000 510.0000 508.0000	520.0000 522.0000 524.0000 526.0000	49 5 15 4	1 1 1 1
CREOTECH	973,0000	14:25	2	976.00	-0.71 %	284	963.0000	971.0000	34	11	10 495	[+]
CRI	933.00 980.00	879.0000 1072.0000	14:24 14:24 14:24 14:24	1 5 4 10	979,0000 974,0000 974,0000 974,0000	1 2 4 1	55 59 134 65	962.0000 961.0000 960.0000 959.0000	973.0000 974.0000 975.0000 977.0000	13 13 39 5	2 2 2 1
CYBERFLKS	200,0000	14:29	2	201.60	-2.15 %	7	198.5000	200.0000	141	13	2 557	[+]
CBF	198.80 205.40	181.5000 221.6000	14:29 14:29 14:29 14:27	10 2 9 19	200,0000 199,9000 200,0000 200,0000	1 1 1 1	5 1 130 20	198.0000 197.9000 197.5000 197.1000	200.2000 200.6000 200.8000 201.2000	161 56 6 7	1 1 1 1
CYFRPLSAT	16,3600	14:29	231	16.40	-1.12 %	10	16.2200	16.3200	5114	482	7 935	[+]
CPS	16.35 16.54	14.7600 18.0400	14:29 14:29 14:29 14:26	58 307 10 62	16,3600 16,3600 16,3600 16,3450	1 13 1 1	770 11881 10 20	16.2100 16.2000 16.1900 16.1850	16.3250 16.3300 16.3350 16.3400	73 5 103 1719	2 2 2 3
DADELO	74,0000	14:28	13	74.90	-0.27 %	1196	73.2000	73.8000	33	3	187	[+]
DAD	74.00 75.20	67.5000 82.3000	14:28 14:23 14:18 14:14	85 164 4 66	74,0000 74,3000 74,6000 74,3000	3 4 2 1	367 5281 61 50	73.1000 73.0000 72.8000 72.7000	74.0000 74.3000 74.4000 74.5000	86 75 50 140	2 1 1 2
DATAWALK	128,0000	14:28	1	130.20	0.00 %	28	124.6000	125.0000	39	11	1 409	[+]
DAT	127.00 131.60	117.2000 143.2000	14:23 14:23 14:23 14:18	47 63 14 35	127,6000 127,6000 127,6000 127,2000	1 2 2 3	20 46 755 28	124.4000 124.2000 124.0000 123.8000	125.4000 125.6000 127.6000 128.0000	3 5 18 34	1 1 1 1
DBENERGY	8,7000	10:11	19	8.70	0.00 %	129	8.7000	8.8600	5	0	0	[+]
DBE	8.70 8.70	7.8400 9.5600	10:02 10:02 09:00 16:03	10 1 1 28	8,7000 8,7000 8,7000 8,7000	1 1 3 1	10 70 455 500	8.6800 8.6600 8.6400 8.6200	8.8800 8.9000 9.0000 9.0400	20 604 10 1	2 2 1 1
DEBICA	90,0000	14:11	23	89.80	0.22 %	57	89.6000	90.0000	509	1	47	[+]
DBC	89.50 90.00	80.9000 98.7000	14:03 14:02 13:44 13:02	1 20 57 11	89,6000 89,6000 90,0000 90,0000	6 1 1 1	203 30 35 35	89.5000 89.4000 89.3000 89.2000	90.1000 90.2000 90.6000 90.9000	1 537 3 22	1 1 1 1
DECORA	73,4000	14:03	1	73.50	0.00 %	100	73.3000	73.7000	39	0	19	[+]
DCR	73.30 73.50	66.2000 80.8000	14:02 14:02 13:51 13:30	3 26 2 16	73,4000 73,4000 73,5000 73,4000	1 1 1 1	30 50 7 22	73.2000 73.0000 72.8000 72.7000	73.8000 73.9000 74.0000 74.3000	46 153 85 11	1 5 3 2
DEKPOL	71,4000	14:28	2	72.00	-0.83 %	100	72.6000	73.0000	8	1	84	[+]
DEK	70.80 73.20	64.8000 79.2000	14:14 14:11 14:08 14:07	1 17 20 1	71,6000 71,4000 71,4000 71,6000	1 1 1 5	1 4 30 86	71.8000 71.2000 71.0000 70.8000	73.6000 73.8000 74.0000 74.8000	116 21 106 50	2 1 3 1
DELKO	5,9700	14:26	100	6.09	-2.29 %	20	5.9900	6.0000	5542	8	45	[+]
DEL	5.97 6.10	5.4900 6.6900	14:26 14:21 14:21 14:18	135 385 110 8	5,9700 5,9700 5,9800 6,0500	1 2 2 1	20 1035 60 522	5.9800 5.9600 5.9500 5.9400	6.0300 6.0500 6.0700 6.0800	2 627 565 250	2 2 1 1
DEVELIA	10,7800	14:21	400	10.66	0.00 %	1495	10.6400	10.8000	269	15	159	[+]
DVL	10.62 10.78	9.6000 11.7200	14:15 14:12 14:11 14:04	1 8 10 10	10,7800 10,7800 10,7800 10,7800	11 2 1 1	7872 114 500 160	10.6000 10.5600 10.5400 10.5200	10.8200 10.8400 10.8600 10.8800	270 1993 1992 52	1 2 1 3
DGA	26,3000	10:24	170	26.30	-2.23 %	18	25.3000	26.3000	115	0	4	[+]
DGA	26.30 26.30	23.7000 28.9000	16:02 16:02 16:02 11:51	1 1 1 1077	26,9000 26,9000 26,9000 26,8000	1 1 1 1	298 120 14 55	25.2000 24.0000 23.8000 23.6000	26.4000 26.9000 27.0000 27.1000	285 43 189 31	1 1 1 1
DIAG	162,3000	14:28	2	164.70	-0.49 %	62	161.8000	162.1000	2	16	2 593	[+]
DIA	161.50 165.30	148.3000 181.1000	14:28 14:28 14:28 14:24	4 1 1 2	163,0000 162,3000 162,3000 163,0000	3 2 7 2	414 32 154 90	161.7000 161.6000 161.5000 161.4000	162.3000 162.6000 162.8000 163.1000	2 2 52 2	2 2 3 2
DIGITANET	195,5000	14:29	1	201.00	-2.83 %	1	194.1000	194.7000	14	3	522	[+]
DIG	195.00 201.20	180.9000 221.0000	14:28 14:26 14:26 14:15	3 7 5 2	195,5000 196,3000 196,2000 196,2000	1 1 1 1	5 20 60 10	193.1000 193.0000 192.8000 192.7000	195.9000 196.0000 196.8000 197.0000	5 125 2 464	3 2 2 1
DINOPL	31,8800	14:29	145	31.76	0.41 %	12024	31.9800	31.9900	10217	962	30 772	[+]
DNP	31.74 32.16	28.5900 34.9300	14:29 14:29 14:29 14:29	223 277 324 216	31,8800 31,8800 31,9200 31,8900	2 2 2 3	1009 11244 5064 196	31.9700 31.9600 31.9400 31.9300	32.0000 32.0100 32.0200 32.0300	3652 7209 556 1729	9 3 2 1
DMGROUP	2,2800	14:12	50	2.28	0.44 %	21	2.2800	2.2900	794	0	1	[+]
DMG	2.28 2.29	2.0600 2.5000	10:35 10:13 10:13 09:03	10 290 10 20	2,2900 2,2900 2,2900 2,2800	1 2 1 2	20 609 1 670	2.2600 2.2500 2.2400 2.2300	2.3000 2.3100 2.3300 2.3400	20 20 20 240	1 1 1 2
DOMDEV	261,5000	14:19	47	263.50	-0.19 %	3	259.0000	261.0000	5	1	232	[+]
DOM	259.00 264.00	237.5000 289.5000	14:19 14:19 14:19 14:19	7 10 1 10	261,5000 261,5000 261,5000 261,5000	1 1 4 11	15 5 41 288	258.5000 258.0000 257.5000 257.0000	262.0000 263.0000 264.0000 264.5000	83 14 1 56	3 2 1 2
DRAGOENT	18,3500	11:22	10	18.20	-2.13 %	211	18.0000	18.1500	162	0	8	[+]
DGE	17.95 18.35	16.4000 20.0000	11:18 10:28 10:27 10:27	27 179 10 80	18,2500 17,9500 17,9500 18,0500	2 2 1 3	100 106 48 156	17.9500 17.9000 17.8000 17.5500	18.2000 18.5000 18.5500 18.7000	30 9 10 101	1 3 1 2
ECHO	5,0500	14:07	353	5.15	1.00 %	6308	5.0000	5.0500	10	28	142	[+]
ECH	5.01 5.15	4.6350 5.6600	14:07 13:44 13:32 13:14	61 1 10 439	5,0500 5,0300 5,0500 5,0500	1 4 2 4	5000 324 28 118	4.9900 4.9800 4.9700 4.9600	5.0600 5.0700 5.0900 5.1000	2 20 1500 2185	2 1 1 3
EDINVEST	8,2400	13:51	33	8.08	-0.24 %	3	8.0600	8.2400	193	0	3	[+]
EDI	7.92 8.24	7.2800 8.8800	12:30 12:28 12:28 12:28	5 5 5 5	8,2000 8,2400 8,2200 8,2200	2 3 2 1	23 1290 202 59	7.9200 7.9000 7.8000 7.7200	8.2600 8.2800 8.3200 8.3800	736 965 179 10	2 2 1 1
ELEKTROTI	56,7500	14:29	32	59.35	-4.30 %	148	57.0000	57.1000	461	50	2 841	[+]
ELT	56.10 59.35	53.4500 65.2500	14:28 14:28 14:28 14:22	12 48 10 1	56,7500 56,7500 56,7500 57,2000	1 1 1 3	1 20 10 98	56.8500 56.8000 56.6000 56.5500	57.2000 57.4000 57.5000 57.5500	195 368 468 330	3 1 2 1
ELKOP	1,7700	14:20	1	0.00	0.00 %	402	1.7150	1.7500	1249	0	0	[+]
EKP	0.00 0.00	1.5950 1.9450	14:20 12:57 12:39 12:38	21 4 4 6	1,7100 1,7100 1,7100 1,7100	3 1 1 1	2312 20223 600 1016	1.7050 1.7000 1.6550 1.6500	1.7650 1.7700 1.7750 1.7800	2 1083 8 300	1 6 2 1
ENEA	21,5400	14:30	227	21.68	-0.28 %	877	21.5200	21.5400	114	301	6 478	[+]
ENA	21.22 21.74	19.5200 23.8400	14:30 14:30 14:30 14:29	132 1126 434 839	21,5400 21,5400 21,5400 21,5200	2 1 7 1	2780 155 8847 900	21.5000 21.4400 21.4000 21.3800	21.5800 21.6200 21.6400 21.6800	1405 1165 1576 1161	4 2 2 2
ENELMED	19,0000	12:08	53	19.20	-1.04 %	527	19.0000	19.4000	5	0	2	[+]
ENE	19.00 19.40	17.3000 21.0000	09:49 09:49 09:49 09:17	25 9 16 5	19,4000 19,4000 19,4000 19,2000	1 4 3 2	20 235 407 55	18.9000 18.8000 18.7000 18.6000	19.5000 19.6000 19.7000 19.8000	229 5 9 10	2 1 1 1
ENERGA	18,8400	14:29	500	18.86	-0.21 %	2966	18.8600	18.8800	3664	79	1 491	[+]
ENG	18.84 18.90	16.9800 20.7000	14:23 14:23 14:23 14:22	645 294 1030 1	18,8400 18,8400 18,8400 18,8800	2 3 2 1	270 992 733 217	18.8400 18.7800 18.7600 18.7000	18.9000 18.9200 18.9400 18.9600	13140 17 1053 665	10 1 3 1
ENERGOINS	2,1900	14:27	10	2.15	1.86 %	177	2.1700	2.2000	521	9	19	[+]
ENI	2.15 2.24	1.9350 2.3600	14:26 14:26 14:25 14:24	14 13 12 11	2,1900 2,1900 2,1900 2,1900	4 4 6 1	2055 4380 2691 7400	2.1600 2.1500 2.1400 2.1300	2.2100 2.2200 2.2300 2.2400	732 3769 2315 4087	1 2 2 3
ENTER	54,1000	14:30	30	54.50	1.12 %	345	53.7000	54.0000	600	4	241	[+]
ENT	53.30 54.60	49.0500 59.9000	14:30 14:30 14:30 14:29	13 1 1 35	54,1000 54,1000 54,1000 54,1000	3 1 2 2	42 5 69 384	53.6000 53.5000 53.4000 53.3000	54.1000 54.2000 54.3000 54.4000	102 45 600 98	2 1 2 2
EQUNICO	1,1500	13:22	10	1.16	-0.43 %	7474	1.1200	1.1500	7474	7	8	[+]
EQU	1.15 1.17	1.0400 1.2700	10:43 10:35 10:24 09:28	170 2458 100 1287	1,1500 1,1500 1,1700 1,1700	2 1 3 2	1625 2000 11837 10000	1.1150 1.1100 1.1000 1.0900	1.1700 1.1750 1.1800 1.1850	1113 1400 3400 4685	2 1 2 1
ERBUD	25,2000	14:24	1	25.50	-1.18 %	19	25.1500	25.4500	602	1	17	[+]
ERB	25.15 25.65	22.9500 28.0500	14:24 13:32 13:32 13:32	20 108 25 4	25,3000 25,5000 25,4500 25,4500	3 5 1 2	210 267 20 4	25.1000 25.0000 24.9500 24.9000	25.5000 25.6000 25.6500 25.8500	251 30 114 80	1 1 2 1
ERG	40,0000	14:11	10	40.00	0.00 %	100	39.0000	40.0000	200	0	0	[+]
ERG	40.00 40.00	36.0000 44.0000	12:14 09:00 16:17 16:09	10 111 50 12	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 46.0000 46.2000 48.8000	59 348 1000 105	1 2 1 1
ESOTIQ	32,1000	09:26	3	32.10	0.00 %	66	31.7000	31.9000	159	0	0	[+]
EAH	32.10 32.10	28.9000 35.3000	16:39 15:10 13:09 10:30	1 1 50 1	32,1000 31,7000 31,7000 32,2000	1 2 1 1	80 17 50 10	31.6000 31.5000 31.4000 31.3000	32.0000 32.1000 32.2000 32.3000	5 241 5 415	1 3 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	9	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	143639	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 2 1	10 1000 5510 2500	0.4890 0.4780 0.4700 0.4600	0.0100 0.5000 0.5100 0.5180	1 1140 10000 5000	1 2 2 1
EUROCASH	5,4200	14:23	445	5.48	-1.09 %	2099	5.3100	5.3600	4000	84	458	[+]
EUR	5.42 5.54	4.9320 6.0250	14:23 14:22 14:22 14:22	555 73 241 465	5,4250 5,4450 5,4450 5,4450	6 31 1 5	3225 11261 10000 1533	5.3050 5.3000 5.2950 5.2900	5.3800 5.3900 5.4000 5.4100	1000 5 1229 1229	1 2 1 1
EUROHOLD	4,0000	09:53	100	3.96	-2.91 %	1001	4.0000	4.1200	965	0	1	[+]
EHG	3.96 4.00	3.5800 4.3400	09:00 09:00 15:34 15:34	40 1 36 264	3,9600 3,9600 4,1200 3,9800	1 1 1 2	960 1 1000 3	3.9600 3.9200 3.9000 3.8600	4.2400 4.3400 4.3800 4.6000	244 230 153 250	1 2 1 1
EUROTEL	28,7500	14:28	1	28.20	2.68 %	885	29.3000	29.4000	254	13	382	[+]
ETL	28.20 30.00	25.4000 31.0000	14:06 13:52 13:52 13:42	108 95 41 50	28,5000 28,5000 28,5000 28,5000	1 1 2 2	384 57 135 1519	28.7500 28.7000 28.5500 28.5000	29.4500 29.5000 29.9000 29.9500	100 1674 363 120	1 2 2 4
FABRITY	27,6000	13:46	76	27.50	0.73 %	628	27.1000	27.5000	49	3	72	[+]
FAB	27.00 27.80	24.8000 30.2000	13:41 13:23 12:48 12:48	1 1 49 6	27,6000 27,5000 27,8000 27,8000	4 1 1 1	306 60 1 8	27.0000 26.9000 26.8000 26.7000	27.6000 27.7000 27.9000 28.0000	161 238 490 93	2 2 5 3
FASING	14,7000	13:37	71	15.20	-2.00 %	1211	14.5000	15.2000	564	0	2	[+]
FSG	14.70 15.20	13.7000 16.7000	09:32 15:10 15:00 15:00	65 1 7 2	15,2000 15,0000 15,0000 15,0000	1 1 1 2	10 20 10 330	14.2000 14.1000 14.0000 13.9000	15.3000 15.8000 15.9000 16.0000	150 42 350 300	1 1 2 3
FEERUM	15,0000	14:40	15	0.00	0.00 %	48	14.6500	15.0000	117	0	0	[+]
FEE	0.00 0.00	13.5000 16.5000	09:14 09:00 09:00 13:46	7 3 60 1	15,3000 15,3500 15,3500 15,3000	1 1 1 1	1 3 100 500	14.5500 14.5000 14.1000 13.6500	15.3000 15.4000 15.4500 15.5000	144 482 66 600	1 2 1 1
FERRO	32,4000	14:18	152	32.00	1.57 %	77	30.9000	31.4000	2	10	323	[+]
FRO	31.80 32.40	28.8000 35.2000	14:18 14:18 14:18 14:18	29 20 16 40	32,4000 32,4000 32,4000 32,3000	2 2 2 5	52 202 120 3301	30.8000 30.7000 30.6000 30.5000	31.5000 31.6000 31.7000 31.8000	5042 2 2 4	3 1 1 2
FON	1,6500	12:02	33	1.65	0.00 %	995	1.6550	1.7000	80	1	1	[+]
FON	1.65 1.65	1.4850 1.8150	09:00 15:58 15:58 15:22	750 213 195 220	1,6500 1,6500 1,6550 1,7500	2 3 3 4	3374 2410 1900 3546	1.6500 1.6100 1.6050 1.6000	1.7200 1.7650 1.7700 1.7800	2250 940 1318 162	1 1 1 1
FORTE	19,2500	13:28	20	19.45	-1.79 %	797	19.1500	19.2000	130	9	181	[+]
FTE	19.20 19.60	17.5500 21.3000	13:28 13:14 13:14 13:03	156 23 8 400	19,2000 19,2000 19,2000 19,2500	9 10 14 1	1131 1833 6445 68	19.1000 19.0500 19.0000 18.9500	19.2500 19.3000 19.3500 19.4000	109 100 111 311	1 1 1 2
GAMEOPS	14,5000	12:48	110	14.45	1.05 %	535	14.3500	14.5000	518	1	19	[+]
GOP	14.35 14.50	13.0500 15.8500	12:40 12:37 11:51 11:47	5 4 300 9	14,5000 14,5000 14,3500 14,3500	1 2 1 1	1000 655 164 500	14.3000 14.1000 14.0500 14.0000	14.5500 14.6000 14.6500 14.7500	519 500 500 472	3 1 1 1
GAMFACTOR	5,1500	12:31	6	5.26	-2.46 %	11	5.1200	5.1400	138	2	12	[+]
GIF	5.15 5.26	4.7350 5.7800	12:23 12:23 12:23 11:26	128 1 461 166	5,1500 5,1500 5,1500 5,1500	1 4 1 1	300 199 100 129	5.1100 5.1000 5.0600 5.0500	5.1500 5.1800 5.1900 5.2000	294 65 590 590	2 1 1 1
GENOMTEC	5,1900	14:14	2	5.36	-0.38 %	66	5.1600	5.2000	3000	52	279	[+]
GMT	5.17 5.46	4.8250 5.8900	14:14 14:10 14:04 14:02	2 600 1000 650	5,1900 5,2000 5,1700 5,1700	2 3 2 1	3 1502 891 445	5.1100 5.1000 5.0600 5.0500	5.2200 5.2900 5.3800 5.4600	1054 3000 1672 500	1 1 1 1
GETIN	0,4985	14:00	1141	0.51	-1.68 %	8622	0.5000	0.5040	10133	112	56	[+]
GTN	0.50 0.51	0.4565 0.5570	14:00 14:00 14:00 13:29	5424 1300 2135 1370	0,4990 0,4990 0,5000 0,5000	2 2 2 1	11883 68399 4021 10000	0.4990 0.4985 0.4980 0.4975	0.5060 0.5070 0.5080 0.5090	10202 12633 9700 10998	2 2 1 6
GPW	80,8500	14:27	32	81.00	0.12 %	138	80.3500	80.4000	184	51	4 105	[+]
GPW	79.40 81.00	72.9000 89.1000	14:26 14:26 14:26 14:26	34 40 40 45	80,9000 80,9000 80,8500 80,8000	2 2 3 12	110 6 618 140	80.3000 80.2500 80.1000 80.0000	80.7500 80.8500 80.9000 80.9500	646 646 55 362	1 1 1 3
GREENX	2,3420	14:29	2000	2.35	-0.34 %	1030	2.3280	2.3440	10	153	358	[+]
GRX	2.33 2.37	2.1160 2.5840	14:26 14:26 14:26 14:24	211 19 1770 1824	2,3420 2,3420 2,3440 2,3460	2 1 3 7	706 600 3822 38855	2.3260 2.3240 2.3220 2.3200	2.3460 2.3500 2.3520 2.3540	170 3510 4535 417	1 2 2 2
GRODNO	17,7500	14:04	1	18.20	-1.39 %	249	17.3000	17.8000	198	4	66	[+]
GRN	17.75 18.30	16.4000 20.0000	13:43 12:57 12:57 12:57	87 1 3 5	17,7500 17,7500 17,7500 17,8500	1 2 2 2	140 550 550 339	17.2500 17.2000 17.1500 17.1000	17.9500 18.0000 18.0500 18.1000	100 1841 2038 1	1 2 2 1
GRUPAAZOTY	23,8800	14:29	49	24.16	-1.57 %	46	23.4800	23.5000	1026	287	6 898	[+]
ATT	23.78 24.36	21.7600 26.5600	14:28 14:28 14:28 14:28	365 200 200 200	23,9000 23,9000 23,8800 23,8800	2 2 2 7	1030 8399 2694 3222	23.4600 23.4400 23.4200 23.4000	23.5200 23.5600 23.6000 23.6200	348 26 531 26	1 1 3 1
GRUPRACUJ	45,5000	14:20	7	44.00	2.25 %	264	45.3000	45.7000	103	32	1 476	[+]
GPP	43.80 46.00	39.6000 48.4000	14:20 14:20 14:18 14:18	16 7 1 3	45,5000 45,5000 45,5000 45,5000	3 4 1 2	194 1097 50 295	45.0000 44.9000 44.8500 44.8000	46.0000 46.1000 46.2000 46.2500	529 165 50 168	4 2 1 2
GTC	2,5000	12:02	337	2.51	0.00 %	5	2.4700	2.5800	10	1	2	[+]
GTC	2.45 2.51	2.2600 2.7600	11:16 10:51 09:14 09:14	60 3 127 216	2,5000 2,5000 2,4500 2,4500	1 6 1 2	5 3028 5 2100	2.4600 2.4500 2.4100 2.4000	2.6000 2.6500 2.6700 2.6800	1027 10 1973 30	4 2 5 6
HANDLOWY	124,8000	14:28	12	123.40	1.46 %	289	122.8000	124.0000	39	16	2 015	[+]
BHW	123.20 124.80	111.2000 135.6000	14:25 14:23 14:23 14:23	2 32 20 48	124,8000 124,4000 124,6000 124,6000	3 6 3 8	46 99 191 898	122.6000 122.4000 122.2000 122.0000	124.2000 124.4000 124.6000 124.8000	4 27 102 557	2 4 3 14
HARPER	5,1000	11:49	96	5.12	0.00 %	47	5.1200	5.2200	715	4	22	[+]
HRP	5.08 5.12	4.6100 5.6200	10:43 10:43 10:43 09:42	600 2399 395 800	5,0800 5,1000 5,1200 5,1200	3 1 1 3	3144 1500 705 527	5.1000 5.0800 5.0600 5.0400	5.2400 5.2600 5.3000 5.3600	1000 500 600 2020	1 1 2 3
HELIO	56,2000	12:09	2	56.00	-1.40 %	93	55.2000	56.2000	544	0	15	[+]
HEL	56.00 57.20	50.4000 61.6000	11:35 11:03 10:58 10:13	1 2 10 102	56,2000 56,2000 57,2000 57,2000	1 1 3 2	179 100 160 328	55.0000 53.6000 53.2000 53.0000	57.2000 58.0000 58.6000 58.8000	132 500 31 55	1 2 1 1
HERCULES	1,4250	13:43	5	1.37	6.34 %	800	1.3950	1.4200	3496	25	35	[+]
HRS	1.37 1.43	1.2300 1.5000	13:31 13:31 13:30 13:27	12 3 1 13	1,4250 1,4250 1,4250 1,4250	1 1 1 1	1000 2182 3000 1150	1.3900 1.3700 1.3500 1.3450	1.4250 1.4400 1.4450 1.4500	1264 7916 7037 15112	2 2 3 3
HUUUGE	23,0000	14:30	1	21.90	5.99 %	269	22.6000	22.9000	1	28	638	[+]
HUG	21.90 23.00	19.7200 24.0500	14:22 14:21 14:21 14:21	5 113 1000 100	22,6500 22,5500 23,0000 23,0000	2 4 1 2	82 41 61 930	22.5500 22.5000 22.1500 22.1000	22.9500 23.0000 23.0500 23.1000	287 1163 200 162	1 4 1 3
HYDROTOR	14,0000	11:39	58	14.00	0.00 %	177	13.6500	14.2000	529	0	3	[+]
HDR	14.00 14.00	12.6000 15.4000	11:39 11:39 09:49 09:00	8 137 40 1	14,0000 14,0000 14,0000 14,0000	4 1 1 4	316 100 100 525	13.6000 13.5500 13.4500 13.4000	14.9500 15.2000 15.6000 15.7000	50 253 255 104	1 1 1 1
IBSM	69,0000	09:00	1	69.00	0.00 %	2	67.0000	69.0000	24	0	0	[+]
IBS	69.00 69.00	62.2000 75.8000	13:41 09:00 13:34 13:26	15 1 1 4	69,0000 69,0000 68,8000 67,0000	1 1 2 0	18 130 20 0	66.8000 66.2000 62.2000 0.0000	69.2000 69.8000 70.4000 70.8000	120 1 1 15	1 1 1 1
IDMSAPL	0,5000	09:00	989	0.00	0.00 %	640	0.4580	0.5000	17261	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	09:00 14:53 09:53 09:26	11 1 25 20	0,5000 0,5000 0,4560 0,4560	3 1 1 1	7735 17000 200 140	0.4560 0.4500 0.4000 0.3500	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4712	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 17724 477	1 1 7 1
IFIRMA	27,1500	14:24	13	27.35	0.56 %	7	26.6000	27.3000	79	6	158	[+]
IFI	26.50 27.40	24.6500 30.0500	14:11 14:11 14:09 13:48	4 3 6 1	27,0000 27,0000 27,0000 27,1500	4 1 3 3	153 1 113 79	26.5000 26.4500 26.4000 26.3500	27.3500 27.4000 27.5000 27.7500	95 125 504 28	5 2 2 2
IFSA	0,1250	12:13	3013	0.13	0.81 %	37539	0.1200	0.1250	74654	5	1	[+]
IFR	0.12 0.13	0.1070 0.1430	12:13 11:51 10:28 10:04	987 1000 10 2	0,1250 0,1200 0,1250 0,1250	1 3 1 2	13245 48222 6060 45777	0.1190 0.1180 0.1120 0.1100	0.1280 0.1320 0.1340 0.1360	57169 17999 9600 38180	3 2 1 1
IMCOMPANY	40,5000	14:21	51	40.05	-1.22 %	93	39.0000	40.5000	276	3	105	[+]
IMC	40.00 41.00	36.0500 44.0500	14:21 13:27 13:27 13:27	149 51 449 51	40,5000 40,0000 40,0000 40,0500	1 1 1 2	222 462 11 350	38.3000 37.6000 36.8000 35.0000	40.9500 41.0000 41.1000 41.2000	242 507 4 644	2 2 1 2
IMMOBILE	4,9500	14:26	10	4.94	2.27 %	599	4.8300	4.8500	119	23	117	[+]
GKI	4.85 5.04	4.4500 5.4200	14:14 14:09 13:44 13:38	87 13 10 10	4,8500 4,8800 4,9600 4,8500	1 2 1 1	297 82 2300 7560	4.8200 4.8000 4.7500 4.7000	4.9300 4.9500 4.9600 4.9800	938 90 457 1421	1 1 1 1
IMPERA	1,7000	09:00	12	1.70	0.59 %	295	1.6500	1.7000	4786	0	0	[+]
IMP	1.70 1.70	1.5300 1.8700	09:00 13:35 12:31 12:31	2 100 55 35	1,6900 1,7000 1,7000 1,6500	1 2 2 2	6492 8800 5112 7130	1.6200 1.6000 1.5800 1.5300	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
IMS	2,0850	13:51	348	2.11	0.00 %	1652	2.0850	2.1000	894	19	40	[+]
IMS	2.08 2.11	1.9000 2.3200	13:51 12:11 12:00 11:49	143 1 2 659	2,0900 2,0950 2,0950 2,0800	2 3 1 1	828 1399 12 100	2.0800 2.0700 2.0650 2.0600	2.1300 2.1350 2.1400 2.1500	114 300 100 3107	2 1 1 3
INC SA	1,5550	13:08	288	1.65	-2.81 %	3126	1.5600	1.5750	557	25	39	[+]
INC	1.50 1.65	1.4850 1.8050	13:08 12:47 12:47 12:47	500 2047 1334 1000	1,5700 1,5000 1,5000 1,5000	1 3 1 2	33 1338 391 10020	1.5550 1.5500 1.5250 1.5100	1.5850 1.6400 1.6450 1.6500	290 470 4239 2339	1 2 2 2
INGBSK	434,8000	14:30	14	422.00	3.03 %	20	430.0000	430.8000	22	9	3 975	[+]
ING	422.00 435.40	379.8000 464.2000	14:30 14:29 14:28 14:28	5 6 2 21	434,8000 434,2000 434,8000 434,4000	1 1 4 1	87 10 213 87	428.6000 428.4000 428.0000 427.4000	431.2000 431.4000 431.6000 432.0000	9 6 64 22	3 2 2 2
INPRO	7,5500	10:50	39	7.70	-1.95 %	112	7.5500	7.7000	90	0	0	[+]
INP	7.55 7.70	6.9500 8.4500	09:03 15:14 15:14 13:57	5 1024 176 153	7,7000 7,7000 7,7000 7,6500	3 3 2 2	827 618 247 269	7.5000 7.4500 7.4000 7.3500	7.8000 7.9000 8.0000 8.1500	739 292 512 5	2 1 2 1
INSTALKRK	37,3000	13:33	100	37.40	0.27 %	246	37.2000	37.3000	29	0	5	[+]
INK	37.30 37.40	33.7000 41.1000	11:11 14:29 14:29 14:29	27 49 211 60	37,4000 37,2000 37,2000 37,2000	1 1 4 5	250 111 113 187	37.1000 37.0000 36.9000 36.5000	37.4000 37.5000 37.6000 37.8000	51 100 319 102	1 1 1 2
INTERBUD	1,8500	12:12	50	1.86	7.56 %	406	1.7450	1.8750	605	1	2	[+]
ITB	1.72 1.86	1.6750 2.0400	11:28 11:21 10:57 10:17	194 471 29 50	1,7200 1,7200 1,7200 1,8600	1 2 3 1	950 1251 1349 1000	1.7400 1.7100 1.7000 1.6500	1.8800 1.8900 1.9000 1.9150	1000 1 5601 1	1 1 3 1
INTERCARS	820,0000	14:22	92	820.00	0.00 %	2	817.0000	825.0000	91	4	3 129	[+]
CAR	816.00 830.00	738.0000 902.0000	14:22 14:21 14:21 14:21	1 9 11 14	820,0000 819,0000 819,0000 819,0000	2 3 1 2	26 48 5 41	816.0000 815.0000 814.0000 812.0000	826.0000 827.0000 828.0000 830.0000	68 2 4 252	2 1 1 2
INTERSPPL	0,3830	13:44	12	0.38	3.23 %	1715	0.3700	0.3835	7958	1	0	[+]
IPO	0.37 0.38	0.3450 0.4210	12:46 09:40 09:37 09:00	500 242 26 20	0,3710 0,3700 0,3830 0,3830	1 1 4 1	2000 50 28530 4000	0.3675 0.3605 0.3600 0.3550	0.3915 0.3945 0.3950 0.3980	56 3100 8464 4488	2 1 5 1
INTROL	7,6600	14:18	5	7.66	0.26 %	306	7.6600	7.6800	450	3	22	[+]
INL	7.60 7.70	6.9000 8.4200	12:54 12:54 12:54 12:50	251 176 173 380	7,6000 7,6400 7,6400 7,6400	1 1 2 2	80 743 2200 228	7.6400 7.6000 7.5200 7.4600	7.7000 7.7400 7.7800 7.8000	2933 100 200 200	4 1 1 1
IPOPEMA	7,4400	13:00	6	7.42	-0.27 %	90	7.1400	7.4000	297	4	28	[+]
IPE	7.40 7.44	6.6800 8.1600	11:56 11:56 11:23 11:23	345 155 30 30	7,4400 7,4400 7,4400 7,4400	1 3 2 2	899 1351 241 1532	7.1200 7.1000 7.0800 7.0400	7.4200 7.4400 7.4800 7.5000	286 1149 250 973	1 2 1 2
IZOLACJA	3,6100	12:14	271	3.65	-3.99 %	429	3.6100	3.7500	430	0	1	[+]
IZO	3.61 3.65	3.2900 4.0100	12:14 12:14 12:14 09:27	25 31 3 20	3,6100 3,6200 3,6500 3,7600	2 1 2 1	678 200 724 370	3.6000 3.5200 3.5100 3.4700	3.7600 3.8500 3.8800 3.9600	490 120 544 630	2 1 2 1
IZOSTAL	3,1000	12:01	165	3.12	-1.27 %	2134	3.0900	3.1000	1410	6	18	[+]
IZS	3.09 3.14	2.8100 3.4300	11:33 11:32 11:04 11:04	1 10 5 4	3,1300 3,1300 3,1300 3,1300	7 5 5 3	2124 2104 1739 1315	3.0800 3.0700 3.0600 3.0500	3.1100 3.1300 3.1400 3.1500	100 262 952 2749	1 3 4 5
JRHOLDING	4,9900	14:29	630	5.00	0.40 %	15	5.0400	5.2800	4400	122	601	[+]
JRH	4.83 5.18	4.5000 5.5000	14:29 14:18 14:18 14:15	340 20000 1631 104	4,9900 4,8300 4,8300 4,9900	2 2 2 1	2700 5000 6000 450	5.0200 5.0000 4.9600 4.9500	5.3600 5.3800 5.4000 5.4400	957 2380 4000 3220	1 1 2 2
JSW	27,4500	14:29	400	28.65	-3.95 %	3930	27.1000	27.1200	1010	478	13 378	[+]
JSW	27.38 28.65	25.7900 31.5100	14:29 14:28 14:28 14:28	50 100 300 192	27,4500 27,4900 27,4900 27,4900	4 1 1 2	6721 2000 50 2249	27.0800 27.0600 27.0500 27.0400	27.1900 27.2000 27.2100 27.2200	204 541 459 37	1 3 3 2
JWWINVEST	2,8900	12:11	1	2.88	0.70 %	500	2.8100	2.8900	99	0	0	[+]
JWW	2.88 2.89	2.6000 3.1600	10:55 12:53 12:46 13:10	100 140 10 400	2,8800 2,8700 2,8700 2,8800	3 1 1 2	941 100 100 819	2.8000 2.7900 2.7800 2.7700	2.9000 2.9100 2.9200 2.9400	600 100 100 100	2 1 1 1
KCI	0,9360	12:45	6	0.92	1.30 %	140	0.9200	0.9360	1930	14	13	[+]
KCI	0.92 0.94	0.8320 1.0150	10:56 10:51 10:11 09:09	3860 40 10 5000	0,9200 0,9240 0,9240 0,9280	1 2 1 1	5000 6709 5000 5000	0.9160 0.9120 0.9100 0.9080	0.9380 0.9400 0.9420 0.9460	5000 2988 8495 1767	1 1 2 1
KERNEL	19,2200	14:10	23	19.40	-0.83 %	3000	19.2000	19.3000	276	5	87	[+]
KER	19.18 19.40	17.4600 21.3000	14:04 13:02 12:30 12:27	15 5 16 100	19,2200 19,3200 19,1800 19,2000	2 3 5 3	100 192 326 162	19.1600 19.1400 19.1200 19.1000	19.3200 19.3400 19.3600 19.3800	99 165 199 1000	1 1 1 1
KETY	1 219,0000	14:29	13	1,199.00	1.67 %	58	1208.0000	1209.0000	4	5	6 368	[+]
KTY	1,199.00 1,224.00	1080.0000 1318.0000	14:29 14:29 14:29 14:29	14 9 3 11	1 219,0000 1 219,0000 1 219,0000 1 219,0000	2 1 3 2	2 117 149 116	1205.0000 1204.0000 1203.0000 1202.0000	1210.0000 1211.0000 1212.0000 1213.0000	5 29 40 4	2 2 2 2
KGHM	338,1000	14:29	44	334.55	1.02 %	477	337.1500	337.2000	1871	322	108 457	[+]
KGH	332.55 340.90	301.1000 368.0000	14:29 14:29 14:29 14:29	23 47 3 41	338,1000 338,1000 338,2500 338,2500	1 2 2 3	31 41 305 190	337.0000 336.9000 336.8500 336.8000	337.2500 337.3000 337.4000 337.4500	300 91 464 416	2 2 3 2
KGL	10,9000	14:15	1	10.80	0.00 %	13	10.4000	10.9000	976	0	3	[+]
KGL	10.40 10.90	9.7500 11.8000	13:41 12:25 12:25 09:00	221 19 16 1	10,4000 10,9000 10,8000 10,8000	1 1 1 1	300 105 3031 5	10.2000 10.1000 9.9000 9.8000	11.0000 11.5000 11.6000 12.0000	529 400 38 204	3 1 1 3
KINOPOL	20,0000	12:59	600	20.00	0.00 %	610	19.8500	19.9500	50	7	135	[+]
KPL	19.90 20.00	18.0000 22.0000	12:46 12:46 12:46 12:32	100 139 21 99	20,0000 20,0000 19,9500 19,9500	4 2 3 1	1278 1175 750 50	19.8000 19.7000 19.6500 19.5000	20.0000 20.1000 20.2000 20.3000	492 53 669 80	2 1 3 1
KOGENERA	79,4000	14:15	1	81.00	-1.37 %	57	77.8000	78.4000	83	8	602	[+]
KGN	79.00 81.00	72.9000 89.1000	14:11 14:08 14:08 14:08	5 1 6 23	79,0000 79,0000 79,0000 79,0000	1 1 2 2	500 51 95 51	77.7000 77.0000 76.8000 76.7000	78.6000 78.8000 78.9000 79.0000	2 94 87 50	1 1 2 1
KOMPAP	20,0000	10:42	1	20.00	0.00 %	840	19.6000	19.8000	58	0	0	[+]
KMP	20.00 20.00	18.0000 22.0000	10:15 15:43 13:51 12:08	1 15 220 455	20,0000 20,0000 20,2000 20,0000	1 2 1 1	1 415 200 300	18.0000 17.8000 17.7000 17.5000	20.0000 20.4000 20.6000 21.2000	385 700 70 300	1 2 1 1
KOMPUTRON	5,9300	12:47	5	5.94	-0.84 %	103	5.8200	5.9200	220	1	4	[+]
KOM	5.80 5.94	5.3500 6.5300	12:47 12:23 12:20 12:20	2 254 72 3	5,9200 5,8800 5,8000 5,8100	1 1 2 3	128 238 60 1010	5.8000 5.7900 5.7800 5.7700	5.9300 5.9400 5.9500 5.9800	135 217 15 785	1 1 3 2
KPPD	20,0000	09:37	1	0.00	0.00 %	15	19.5000	21.0000	165	0	0	[+]
KPD	0.00 0.00	18.0000 22.0000	10:01 12:06 12:06 12:06	33 19 40 55	20,0000 20,0000 19,9000 19,9000	2 1 2 1	197 20 269 400	19.4000 19.3000 19.2000 19.1000	22.6000 23.4000 26.4000 26.8000	82 27 38 100	1 1 1 1
KRAKCHEM	0,2910	12:26	85	0.30	-3.96 %	100	0.2940	0.2970	4729	55	16	[+]
KCH	0.29 0.31	0.2700 0.3300	12:14 12:14 12:14 12:14	156 2000 84 3010	0,2910 0,2940 0,2950 0,2950	1 3 5 1	196 20324 17715 400	0.2920 0.2910 0.2900 0.2860	0.2980 0.3000 0.3010 0.3030	8005 15389 5 5	2 2 1 1
KRKA	1 092,0000	13:19	1	1,110.00	1.68 %	1	1084.0000	1108.0000	2	0	16	[+]
KRK	1,080.00 1,110.00	999.0000 1220.0000	12:00 11:21 11:02 10:23	5 5 1 1	1 090,0000 1 090,0000 1 082,0000 1 090,0000	1 1 1 1	5 9 1 1	1082.0000 1080.0000 1078.0000 1076.0000	1112.0000 1118.0000 1124.0000 1128.0000	2 1 1 1	1 1 1 1
KRUK	434,9000	14:30	6	432.60	1.00 %	140	432.9000	433.0000	41	31	13 476	[+]
KRU	431.90 436.60	389.4000 475.8000	14:30 14:29 14:29 14:29	1 10 130 30	434,9000 435,0000 435,0000 435,0000	3 3 1 1	6 402 12 1	432.8000 432.6000 432.5000 432.4000	433.5000 433.6000 433.7000 434.0000	50 92 5 50	1 1 1 1
KRVITAMIN	12,6000	13:57	249	12.70	-3.08 %	301	12.5500	12.8000	2865	0	3	[+]
KVT	12.60 12.70	11.4500 13.9500	13:54 17:00 09:00 17:00	8 1 2 1	12,7000 13,0000 12,6000 13,0000	2 1 2 1	2 3 205 6	12.4500 12.4000 12.1000 12.0500	12.9000 13.0000 13.2500 13.3000	120 400 88 3	1 1 3 1
KSGAGRO	3,6500	14:24	622	3.65	0.00 %	366	3.6500	3.7350	821	3	13	[+]
KSG	3.65 3.79	3.2850 4.0150	14:24 14:24 11:15 10:55	375 3 1 23	3,6500 3,6550 3,7600 3,6500	2 1 1 1	5368 5 1000 12	3.6400 3.6250 3.6000 3.5800	3.7400 3.7500 3.7600 3.7700	5 899 250 257	1 1 1 2
LARQ	1,9600	11:14	4000	2.03	-3.92 %	1000	1.9700	2.0100	2000	7	14	[+]
LRQ	1.96 2.03	1.8300 2.2300	11:13 09:30 09:03 09:01	1000 1899 2 5	1,9700 1,9800 2,0300 2,0400	1 1 1 1	1000 10 2250 2000	1.9600 1.9550 1.9500 1.9400	2.0300 2.0400 2.0700 2.0800	719 1485 590 749	1 1 1 1
LENA	2,3000	12:59	10	2.28	1.32 %	921	2.2800	2.3000	771	3	7	[+]
LEN	2.27 2.30	2.0600 2.5000	12:31 10:54 10:53 10:46	160 120 1417 3	2,2700 2,3000 2,2900 2,2900	2 3 2 2	1425 2200 608 840	2.2700 2.2600 2.2500 2.2400	2.3100 2.3300 2.3400 2.3500	375 604 1763 2930	1 1 2 3
LENTEX	7,2600	11:34	1	7.06	4.01 %	1272	6.9800	7.2400	200	3	25	[+]
LTX	7.02 7.48	6.3600 7.7600	11:32 11:32 11:32 11:32	1 648 1 200	7,4800 7,3400 7,3400 7,3200	1 1 2 3	20 10 229 3	6.9600 6.9400 6.9200 6.8800	7.4400 7.4600 7.4800 7.5000	200 700 1509 1000	1 1 2 1
LESS	0,2360	13:43	510	0.22	-0.42 %	500	0.2290	0.2340	60	70	16	[+]
LES	0.22 0.24	0.2000 0.2440	13:43 13:43 13:43 13:43	50 50 50 50	0,2360 0,2360 0,2350 0,2350	1 3 1 1	16950 10646 30 2000	0.2280 0.2270 0.2250 0.2240	0.2350 0.2360 0.2370 0.2380	50 11160 6622 27879	1 1 2 3
LIBET	1,3750	13:52	31	1.34	2.61 %	4951	1.3550	1.3750	1487	0	0	[+]
LBT	1.34 1.38	1.2050 1.4650	13:52 09:00 14:15 14:15	5 150 10 4693	1,3700 1,3350 1,3400 1,3400	1 1 2 1	15000 10 8205 200	1.3500 1.3000 1.2850 1.2800	1.3800 1.3850 1.4000 1.4050	1 8000 2 712	1 1 1 1
LOKUM	24,6000	11:35	2	24.60	0.82 %	43	24.2000	24.6000	43	0	6	[+]
LKD	24.20 24.60	22.2000 27.0000	11:34 11:34 11:34 09:08	41 9 16 7	24,2000 24,2000 24,4000 24,6000	1 2 1 1	1 101 42 5	24.1000 24.0000 23.8000 23.6000	24.8000 25.0000 25.2000 25.4000	50 416 40 50	1 6 1 2
LPP	22 160,0000	14:28	2	22,060.00	0.64 %	4	21840.0000	21980.0000	16	2	39 328	[+]
LPP	21,840.00 22,580.00	19860.0000 24260.0000	14:28 14:28 14:28 14:28	1 1 1 1	22 180,0000 22 140,0000 22 120,0000 22 120,0000	3 3 3 3	17 11 12 11	21820.0000 21800.0000 21780.0000 21760.0000	22000.0000 22020.0000 22040.0000 22060.0000	1 15 13 42	1 2 2 1
LSISOFT	39,0000	14:26	71	40.00	0.78 %	200	39.4000	41.3000	200	1	23	[+]
LSI	39.00 40.20	36.0000 44.0000	14:26 11:22 11:21 10:48	200 6 6 5	39,1000 40,2000 40,2000 40,2000	1 2 1 2	6 178 300 257	38.8000 38.7000 38.6000 38.5000	41.9000 42.0000 43.9000 44.0000	36 100 188 500	1 1 1 1
LUBAWA	9,1150	14:29	44	9.22	-1.09 %	3803	9.0800	9.0850	349	161	1 473	[+]
LBW	9.06 9.28	8.2950 10.1300	14:29 14:24 14:23 14:23	190 200 5 1	9,1150 9,1100 9,1100 9,1100	9 2 6 1	26263 501 6193 200	9.0700 9.0650 9.0600 9.0550	9.0950 9.1000 9.1050 9.1100	11 197 79 11	2 2 2 2
MABION	7,6900	14:14	1	7.28	5.92 %	500	7.6000	7.6500	2942	77	573	[+]
MAB	7.28 7.75	6.5600 8.0000	14:14 14:13 14:10 14:10	12 12 1 24	7,6900 7,6000 7,5900 7,5900	2 3 1 1	3630 922 2 500	7.5200 7.5000 7.4900 7.4800	7.7100 7.7400 7.7500 7.7600	452 743 2429 880	3 4 5 3
MAKARONPL	21,9000	13:53	30	22.15	0.23 %	64	21.7000	21.9000	209	2	37	[+]
MAK	21.90 22.15	19.9400 24.3500	13:53 13:26 13:03 12:51	125 51 25 30	21,9000 21,9500 21,9000 21,9000	6 2 3 2	200 155 126 84	21.6500 21.6000 21.5000 21.4000	22.0000 22.0500 22.1000 22.1500	111 100 100 822	3 1 2 5
MANGATA	71,2000	13:05	23	71.00	0.28 %	351	71.0000	71.2000	52	0	25	[+]
MGT	71.00 71.60	64.0000 78.0000	13:04 13:04 12:45 12:45	1 1 17 10	71,2000 71,2000 71,6000 71,6000	1 1 2 2	2 50 13 115	70.8000 70.6000 70.0000 69.0000	71.4000 71.6000 71.8000 72.0000	53 5 223 49	2 1 1 2
MARVIPOL	8,8000	14:16	3	8.80	0.00 %	11	8.7400	8.8400	968	9	76	[+]
MVP	8.66 9.00	7.9200 9.6800	14:05 14:05 13:59 13:57	55 6 18 3	8,7200 8,7200 8,7200 8,8000	1 3 1 1	158 15 950 1600	8.7200 8.6800 8.6600 8.6200	8.8600 8.8800 8.9000 8.9400	325 815 120 1110	2 2 1 2
MAXCOM	6,1400	09:25	1	6.00	-2.54 %	12	6.0000	6.1400	801	0	3	[+]
MXC	6.00 6.14	5.4000 6.6000	09:25 09:25 09:25 09:06	8 3 1 439	6,1200 6,1200 6,1200 6,0000	1 1 2 1	8 8 2002 2	5.9800 5.9600 5.9000 5.8800	6.2200 6.3000 6.3400 6.3600	141 239 214 232	1 1 2 1
MBANK	1 261,0000	14:29	2	1,242.00	2.31 %	219	1240.0000	1242.0000	14	10	11 972	[+]
MBK	1,237.50 1,261.00	1118.0000 1366.0000	14:29 14:28 14:28 14:28	8 19 12 9	1 260,5000 1 259,0000 1 258,0000 1 258,0000	1 2 2 1	1 54 2 297	1238.0000 1237.0000 1235.0000 1234.5000	1249.0000 1252.5000 1253.5000 1254.0000	8 305 58 144	1 1 1 2
MBWS	11,5000	09:02	10	0.00	0.00 %	250	10.1000	12.5000	14	0	0	[+]
MBW	0.00 0.00	10.3500 12.6500	13:54 12:54 11:03 13:30	711 9 20 14	11,2000 11,2000 11,2000 11,2000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	28,0000	11:56	750	28.00	0.00 %	5924	28.0000	28.1000	945	4	119	[+]
MCI	28.00 28.20	25.2000 30.8000	11:55 11:55 11:37 11:13	895 766 2 1	28,0000 28,0000 28,2000 28,0000	1 1 1 3	200 39 1 281	27.9000 27.8000 27.7000 27.6000	28.2000 28.3000 28.5000 28.6000	242 100 377 12	2 2 4 3
MDIENERGIA	2,8500	14:29	3	2.88	-3.06 %	9763	2.7800	2.7900	50	201	574	[+]
MDI	2.73 3.06	2.6000 3.1600	14:28 14:28 14:28 14:28	1024 499 455 69	2,8300 2,8300 2,8400 2,8600	1 1 3 1	781 3 1350 1000	2.7700 2.7500 2.7400 2.7300	2.8500 2.8600 2.8700 2.8800	999 1457 328 849	1 2 1 1
MEDICALG	28,3000	14:29	3	28.95	-2.08 %	53	28.1500	28.2500	1086	35	988	[+]
MDG	27.25 29.45	26.1000 31.8000	14:29 14:29 14:29 14:29	6 22 22 4	28,3000 28,3000 28,3000 28,1500	1 1 3 3	11 11 446 560	28.1000 28.0500 28.0000 27.9500	28.3000 28.3500 28.4000 28.4500	250 149 350 481	1 1 2 1
MEDINICE	74,4000	14:25	9	77.00	-3.00 %	180	76.1000	76.2000	550	19	1 407	[+]
ICE	74.30 77.00	69.3000 84.7000	14:25 14:21 14:21 14:21	11 35 26 43	74,5000 74,8000 74,8000 74,7000	2 3 1 2	110 236 5 185	75.1000 75.0000 74.7000 74.5000	76.7000 76.9000 77.0000 77.1000	18 267 862 69	1 4 8 3
MENNICA	44,2000	14:27	1	43.60	0.91 %	387	43.9000	44.3000	87	2	95	[+]
MNC	43.60 45.00	39.3000 47.9000	13:42 13:42 13:42 13:36	24 6 40 100	44,7000 44,5000 44,4000 44,0000	2 1 3 1	98 36 230 35	43.8000 43.6000 43.4000 43.1000	44.5000 44.8000 44.9000 45.0000	200 75 30 1474	1 2 1 3
MERCATOR	56,4000	14:24	30	59.50	-5.21 %	231	55.9000	56.0000	726	27	1 554	[+]
MRC	55.60 61.80	53.6000 65.4000	14:22 14:22 14:21 14:21	20 50 20 5	56,1000 57,1000 56,1000 56,2000	2 5 3 6	144 310 82 1253	55.8000 55.7000 55.6000 55.5000	56.1000 56.2000 56.7000 56.8000	41 250 100 915	1 1 1 1
MERCOR	15,1000	14:28	48	15.35	-0.66 %	65	15.2000	15.4000	591	0	6	[+]
MCR	15.10 15.50	13.8500 16.8500	14:28 14:02 13:39 13:31	5 1 1 1	15,1500 15,1000 15,1500 15,1500	1 1 2 1	1 1 58 1	15.0000 14.9500 14.8500 14.8000	15.4500 15.5000 15.5500 15.6000	193 3573 553 453	3 4 4 4
MEXPOLSKA	3,6500	13:30	10	3.60	0.83 %	40	3.5100	3.6400	500	12	44	[+]
MEX	3.55 3.68	3.2400 3.9600	12:24 12:24 12:04 11:50	4 95 1 50	3,6500 3,6500 3,6500 3,6500	3 1 1 1	311 10 250 600	3.5000 3.4700 3.4500 3.4400	3.6500 3.7000 3.7200 3.7300	577 754 120 240	2 4 1 1
MFO	32,1000	14:07	1	32.70	-1.53 %	36	32.2000	32.8000	70	1	21	[+]
MFO	31.80 32.70	29.5000 35.9000	11:57 11:57 11:57 11:51	126 9 165 1	32,7000 32,7000 32,6000 31,8000	2 1 1 1	192 173 40 50	32.0000 31.8000 31.7000 31.5000	32.9000 33.0000 33.1000 33.3000	100 304 139 80	1 1 1 1
MILKILAND	1,6520	14:10	1000	1.68	-2.13 %	2496	1.6520	1.6840	791	33	54	[+]
MLK	1.64 1.69	1.5120 1.8480	13:53 13:11 13:11 12:32	40 1600 900 100	1,6860 1,6520 1,6520 1,6520	3 3 1 1	2342 9000 1200 2807	1.6500 1.6400 1.6340 1.6320	1.6860 1.6900 1.6920 1.6940	960 22953 12 2000	1 3 3 1
MILLENNIUM	20,2200	14:30	2	19.88	2.38 %	4449	19.9000	19.9150	271	182	3 664	[+]
MIL	19.83 20.25	17.8950 21.8600	14:29 14:29 14:29 14:28	450 305 2 132	20,2000 20,2000 20,2000 20,1800	1 1 1 1	2942 2905 3207 2199	19.8800 19.8650 19.8300 19.8050	19.9250 19.9350 19.9500 19.9550	11279 344 2790 144	2 2 2 2
MIRACULUM	0,5960	09:48	100	0.60	0.68 %	2000	0.5720	0.5900	2400	0	0	[+]
MIR	0.60 0.60	0.5380 0.6540	17:01 17:00 16:41 16:40	3540 1460 1500 3540	0,5920 0,5920 0,5900 0,5920	1 1 4 2	9000 5850 5267 10010	0.5700 0.5680 0.5660 0.5640	0.5920 0.5960 0.5980 0.6000	3191 350 500 12500	1 1 1 2
MIRBUD	11,3100	14:29	84	11.40	-0.62 %	1000	11.3100	11.3500	1933	60	679	[+]
MRB	11.30 11.45	10.2600 12.5400	14:29 14:29 14:29 14:29	100 49 767 6	11,3100 11,3100 11,3100 11,3500	6 3 1 4	7468 536 800 728	11.3000 11.2800 11.2600 11.2500	11.3900 11.4000 11.4100 11.4200	15 1540 5124 250	1 4 2 1
MLPGROUP	108,0000	13:33	110	110.50	-2.26 %	50	107.0000	108.0000	151	1	70	[+]
MLG	107.00 110.50	99.6000 121.5000	13:08 12:24 11:38 11:38	25 25 78 25	108,0000 108,0000 107,5000 107,5000	1 3 2 1	8 285 342 5	106.5000 106.0000 105.5000 105.0000	109.0000 109.5000 111.0000 112.0000	15 50 110 50	2 1 1 1
MLSYSTEM	14,9200	14:07	993	15.04	-0.80 %	155	14.9200	14.9800	497	4	54	[+]
MLS	14.90 15.04	13.5400 16.5400	14:07 12:45 12:43 12:26	7 45 500 6	14,9600 14,9600 14,9600 14,9800	5 4 2 1	455 401 102 100	14.9000 14.8800 14.8600 14.8400	15.0000 15.0400 15.1000 15.1400	2018 824 335 260	3 2 2 2
MOBRUK	364,0000	14:29	7	368.00	-1.22 %	14	361.5000	365.0000	35	2	884	[+]
MBR	360.00 371.00	331.5000 404.5000	14:29 14:28 14:28 14:28	1 10 76 1	364,0000 362,5000 360,0000 360,0000	3 1 4 6	105 14 63 153	361.0000 360.5000 360.0000 359.0000	365.5000 366.0000 366.5000 367.0000	18 18 18 1	1 1 1 1
MODIVO	80,6800	14:30	4	80.72	0.90 %	695	80.5200	80.7800	1	185	14 871	[+]
MDV	79.60 81.08	72.6600 88.7800	14:30 14:30 14:30 14:30	95 81 37 36	80,7000 80,7000 80,7200 80,7200	3 2 2 2	3764 200 82 274	80.5000 80.4800 80.4400 80.4000	80.8000 80.8600 80.9000 80.9600	30 5 13 3	1 1 1 1
MOJ	1,6100	12:45	1000	0.00	0.00 %	2000	1.6100	1.6800	8000	0	0	[+]
MOJ	0.00 0.00	1.4500 1.7700	09:37 15:29 15:29 16:06	20 38 962 266	1,6000 1,6000 1,6000 1,6000	1 1 2 2	4742 1000 918 1050	1.6000 1.5100 1.5000 1.4400	1.6900 1.7000 1.7400 1.7500	5766 4990 3400 1100	2 2 2 1
MOL	45,4000	14:27	1	46.60	-0.39 %	58	44.5400	45.7800	33	1	37	[+]
MOL	45.40 46.60	41.9400 51.2500	14:23 14:23 14:22 14:22	1 2 66 2	45,7800 45,7400 45,5000 45,5000	1 1 1 1	2 10 113 2	44.4400 44.2600 44.2000 44.1400	45.8000 45.8200 45.8400 45.8600	10 10 10 10	1 1 1 1
MOLECURE	5,6400	14:08	1	5.65	2.55 %	43	5.5700	5.6200	1026	13	72	[+]
MOC	5.54 5.66	5.0900 6.2100	14:08 14:01 13:49 13:49	65 250 35 1000	5,6300 5,6300 5,6300 5,6000	1 1 1 1	5 932 200 5	5.5100 5.4900 5.4500 5.4300	5.6300 5.6400 5.6500 5.6600	218 170 363 681	3 1 2 4
MONNARI	5,9000	13:27	1700	5.96	-1.01 %	130	5.9400	5.9800	1623	8	50	[+]
MON	5.90 6.00	5.3800 6.5400	13:27 13:27 13:27 13:27	250 500 2100 250	5,9000 5,9000 5,9200 5,9200	1 1 1 1	137 500 600 600	5.9200 5.8800 5.8200 5.8000	6.0000 6.0800 6.1000 6.1200	200 5299 800 250	1 2 2 1
MOSTALPLC	12,7500	13:53	39	12.85	-0.78 %	175	12.7500	12.9000	109	0	4	[+]
MSP	12.75 12.85	11.6000 14.1000	13:03 13:03 12:27 11:25	100 100 39 31	12,7500 12,8000 12,7500 12,7500	1 2 3 2	111 220 4296 161	12.7000 12.6500 12.6000 12.5500	12.9500 13.0000 13.1000 13.1500	111 111 109 192	1 1 2 2
MOSTALWAR	3,9800	14:28	230	3.89	2.58 %	327	3.8900	3.9500	976	9	36	[+]
MSW	3.84 3.98	3.5100 4.2700	14:28 14:28 14:28 14:28	411 211 311 300	3,9800 3,9700 3,9700 3,9400	4 1 4 2	22958 350 3111 634	3.8800 3.8600 3.8500 3.8300	3.9600 3.9700 3.9800 3.9900	692 500 1011 1364	2 1 2 2
MOSTALZAB	6,1400	14:11	498	6.13	0.00 %	350	6.0700	6.1400	341	19	116	[+]
MSZ	6.12 6.19	5.5200 6.7400	13:55 13:55 13:51 13:35	265 135 34 100	6,1400 6,1400 6,1600 6,1600	4 3 3 3	2259 457 360 414	6.0600 6.0500 6.0400 6.0300	6.1600 6.1700 6.1800 6.1900	1124 300 751 300	1 1 4 2
MOVIEGAMES	7,7000	14:10	10	7.80	-3.51 %	18	7.7100	7.8000	6832	7	52	[+]
MOV	7.70 7.80	7.0200 8.5800	14:10 13:26 13:26 13:25	5 2 132 7	7,7000 7,7000 7,7000 7,7000	2 2 1 2	1984 10 45 509	7.7000 7.6900 7.6800 7.6600	7.8800 7.8900 7.9800 7.9900	50 46 570 50	1 1 3 1
MURAPOL	41,7000	14:29	10	41.95	-0.71 %	54	41.7500	41.9000	57	6	257	[+]
MUR	41.50 42.00	37.8000 46.1000	14:23 14:23 14:20 14:09	3 1 40 40	41,6000 41,6500 41,6500 41,6000	3 1 3 1	404 500 350 202	41.6000 41.5000 41.4500 41.4000	41.9500 42.0000 42.0500 42.1000	454 3165 400 239	5 5 1 2
MUZA	9,3500	12:42	234	9.65	-3.11 %	1073	9.3000	9.7500	770	2	18	[+]
MZA	9.35 9.65	8.7000 10.6000	12:42 12:15 12:15 12:15	13 487 782 387	9,5000 9,5000 9,6000 9,6500	2 1 3 2	501 1000 1002 2	9.1500 9.0500 8.7500 8.3500	9.9000 10.1000 10.2000 10.3000	492 500 438 500	1 1 1 1
MWTRADE	3,7400	09:40	1	3.76	-1.58 %	501	3.5200	3.7000	500	2	6	[+]
MWT	3.58 3.76	3.4000 4.1200	09:35 09:35 09:35 09:00	61 487 1 317	3,5800 3,6000 3,6400 3,7600	2 2 1 1	101 2000 23 1000	3.4800 3.4000 3.3400 3.3000	3.7200 3.7400 3.7800 3.8000	558 399 650 731	2 2 1 2
NANOGROUP	2,3300	13:24	10	2.31	0.00 %	1043	2.3000	2.3350	1000	39	89	[+]
NNG	2.29 2.33	2.0800 2.5400	13:23 13:14 13:14 13:14	5 1484 5 250	2,3300 2,2900 2,2900 2,2900	1 3 5 1	100 2210 4818 565	2.2900 2.2850 2.2800 2.2700	2.3500 2.3600 2.3650 2.3700	2968 1000 1972 8650	2 1 1 3
NEPTIS	14,6000	14:21	144	14.70	-1.35 %	560	14.6000	15.0000	420	0	6	[+]
YAN	14.60 15.00	13.3000 16.1000	11:50 10:59 10:59 10:59	10 73 1 18	14,6000 14,6000 14,6000 14,6000	4 3 1 2	177 16 1 3	14.5000 14.4000 14.3000 14.2000	15.1000 15.2000 15.3000 15.4000	646 400 942 470	2 2 5 1
NEUCA	746,0000	14:26	3	758.00	-0.53 %	51	748.0000	750.0000	15	1	783	[+]
NEU	742.00 758.00	683.0000 833.0000	14:26 14:26 14:26 14:26	20 2 9 4	746,0000 746,0000 746,0000 745,0000	1 1 2 2	1 1 26 11	745.0000 744.0000 743.0000 742.0000	752.0000 753.0000 754.0000 755.0000	9 9 20 17	1 1 3 1
NEWAG	109,8000	14:24	6	110.80	-0.90 %	16	110.0000	110.4000	181	6	641	[+]
NWG	109.00 111.00	99.8000 121.8000	14:23 14:23 14:23 14:21	17 3 20 1	109,8000 109,8000 109,8000 109,8000	2 2 1 2	248 687 100 15	109.8000 109.6000 109.4000 109.2000	110.8000 111.0000 111.2000 111.4000	231 866 105 51	2 10 7 2
NEXITY	1,1100	12:45	316	0.00	0.00 %	1000	1.1100	1.1200	220	0	0	[+]
NXG	0.00 0.00	1.0000 1.2200	11:52 17:00 17:00 14:48	684 97 800 10	1,1100 1,1100 1,1100 1,1100	1 1 1 1	20 900 200 900	1.0800 1.0500 1.0300 1.0200	1.1300 1.1400 1.1500 1.1600	842 200 200 3152	2 1 1 3
NOCTILUCA	99,6000	14:23	2	102.20	-2.35 %	56	100.0000	101.2000	7	7	676	[+]
NCL	99.40 104.60	92.0000 112.4000	14:23 14:23 14:23 14:21	10 50 15 164	99,7000 99,8000 99,9000 100,8000	1 2 3 1	65 167 128 32	99.3000 99.1000 99.0000 98.5000	101.6000 101.8000 102.0000 102.2000	14 32 218 20	1 1 3 1
NOVAVISGR	0,6970	12:17	759	0.69	2.65 %	200	0.6900	0.6960	1264	14	9	[+]
NVG	0.68 0.70	0.6170 0.7530	12:17 12:17 12:17 11:14	483 414 68 272	0,6970 0,6960 0,6960 0,6780	1 2 2 1	500 2598 1071 17	0.6710 0.6700 0.6650 0.6620	0.6970 0.6980 0.6990 0.7000	3035 2610 1402 9672	2 3 2 4
NOVITA	107,0000	12:18	1	108.50	0.00 %	16	107.5000	110.0000	672	0	12	[+]
NVT	107.00 110.00	97.8000 119.0000	12:04 11:09 11:09 10:49	18 2 1 32	107,0000 110,0000 109,5000 109,5000	1 3 1 2	10 96 40 16	107.0000 106.5000 106.0000 105.5000	110.5000 111.0000 112.0000 112.5000	30 23 157 19	1 2 2 2
NTCAPITAL	0,5960	14:16	10	0.58	-2.61 %	500	0.5640	0.5940	871	9	5	[+]
NTC	0.58 0.61	0.5260 0.6420	14:01 13:23 13:03 12:13	499 500 700 9	0,5760 0,5820 0,5840 0,6000	2 2 1 1	1564 1500 500 500	0.5620 0.5600 0.5580 0.5560	0.5980 0.6000 0.6100 0.6140	331 13885 4095 515	1 3 4 2
NTTSYSTEM	12,2500	14:01	226	12.70	-4.30 %	10	12.1500	12.2000	996	17	212	[+]
NTT	12.25 12.70	11.4500 13.9500	13:56 13:54 13:54 13:32	130 182 68 16	12,2500 12,2500 12,2500 12,4000	1 1 1 1	2000 200 200 100	12.1000 12.0500 12.0000 11.8500	12.3000 12.3500 12.4000 12.4500	900 360 904 1886	1 2 2 2
ODLEWNIE	17,8000	14:12	205	17.75	0.00 %	5	17.5000	17.5500	1103	17	304	[+]
ODL	17.70 18.20	16.0000 19.5000	14:12 14:12 14:12 14:12	120 2 205 120	17,8000 17,8000 17,8000 17,8000	1 2 4 3	5 1347 208 151	17.4500 17.4000 17.3500 17.3000	17.7500 17.8000 17.8500 17.9500	150 314 330 461	1 1 1 2
ONDE	8,7000	14:11	2	8.57	1.52 %	1596	8.6000	8.7400	342	13	110	[+]
OND	8.57 8.71	7.7200 9.4200	14:02 13:57 13:57 13:57	1000 5 1000 123	8,6500 8,7000 8,6500 8,6500	1 2 5 2	58 1200 1402 1010	8.5900 8.5700 8.5600 8.5500	8.7500 8.7700 8.7800 8.7900	200 646 531 550	2 2 2 2
ONEMORE	2,7100	14:25	8	2.72	-2.17 %	780	2.6600	2.7100	11026	48	129	[+]
OML	2.65 2.77	2.4500 2.9900	14:20 14:18 14:12 13:57	803 62 250 150	2,6800 2,6900 2,6900 2,6900	2 2 2 3	2900 105 5573 2329	2.6500 2.6400 2.6300 2.6200	2.7200 2.7300 2.7500 2.7600	1682 400 800 2050	2 1 2 2
ONESANO	0,6540	09:40	9	0.65	3.48 %	10	0.6320	0.6540	22	0	0	[+]
ONO	0.65 0.65	0.5860 0.7140	09:40 11:52 11:52 11:00	14 400 1 18	0,6500 0,6320 0,6320 0,6320	1 1 1 1	872 3185 6 31	0.6300 0.6280 0.6260 0.6220	0.6560 0.6580 0.6600 0.6620	1100 2054 1500 2500	1 1 1 1
OPONEOPL	90,2000	14:11	70	92.40	-0.99 %	257	89.5000	90.2000	86	15	1 393	[+]
OPN	89.60 92.40	83.2000 101.6000	14:08 14:04 14:04 14:04	1 25 26 6	89,6000 89,6000 89,6000 89,6000	1 1 1 1	220 500 1 132	89.4000 89.3000 89.2000 89.1000	90.3000 90.4000 91.0000 91.2000	99 109 39 50	1 2 2 1
OPTEAM	8,0000	14:11	324	8.20	-1.23 %	271	7.9500	8.0000	775	18	140	[+]
OPM	7.50 8.40	7.4000 9.0000	14:08 14:08 14:08 14:08	527 772 182 70	8,0000 8,0000 8,0500 8,0500	1 1 2 2	200 200 469 1791	7.9000 7.8000 7.7000 7.5000	8.1500 8.2000 8.3000 8.4000	216 632 715 807	1 3 4 5
ORANGEPL	16,0400	14:29	394	16.19	-0.34 %	2291	16.1000	16.1000	84941	364	5 865	[+]
OPL	16.04 16.29	14.5750 17.8050	14:29 14:29 14:29 14:27	84 1125 21 328	16,0400 16,0400 16,0450 16,0550	2 2 2 2	7685 294 1888 1529	16.0950 16.0900 16.0800 16.0750	16.1400 16.1450 16.1500 16.1550	1111 4503 4879 732	2 1 3 2
ORCOGROUP	3,5200	10:51	11	0.00	0.00 %	20	3.5000	3.9800	1986	0	0	[+]
OPG	0.00 0.00	3.1800 3.8600	09:00 15:54 11:48 09:55	1 11 2 121	3,9800 3,9800 3,9800 3,8400	1 2 2 0	928 1227 4321 0	3.3800 3.3000 3.2000 0.0000	4.0000 4.3600 4.4800 4.5200	2600 341 267 17123	1 1 1 1
OTLOG	13,5000	14:22	500	13.44	0.15 %	779	13.3600	13.5800	100	4	52	[+]
OTS	13.04 13.50	12.1000 14.7800	14:07 14:07 14:07 14:07	308 18 72 1	13,5000 13,5000 13,3800 13,3600	1 1 2 1	94 10 5 122	13.2000 13.1800 13.1600 13.1400	13.6000 13.6400 13.6800 13.7000	1644 87 14 76	4 2 4 3
OTMUCHOW	5,3000	09:00	1	5.30	0.00 %	19	5.2400	5.3000	519	0	0	[+]
OTM	5.30 5.30	4.7700 5.8200	09:00 15:58 09:00 14:19	1 400 1 349	5,3000 5,3000 5,2000 5,2000	1 1 1 1	100 500 400 20	5.2000 5.1200 5.1000 5.0600	5.3800 5.4000 5.4200 5.6400	99 4992 1384 100	1 1 1 1
PANOVA	15,6000	13:57	100	15.95	-2.19 %	138	15.7000	15.7500	111	5	72	[+]
NVA	15.40 16.00	14.4000 17.5000	13:56 13:06 13:06 13:06	200 321 125 400	15,7000 15,4000 15,4000 15,5000	1 1 1 2	210 211 500 390	15.6000 15.5500 15.5000 15.4000	15.8000 15.8500 15.9000 16.0000	250 222 5781 111	1 1 2 1
PASSUS	121,4000	14:29	5	125.80	-0.98 %	17	119.6000	122.0000	8	6	747	[+]
PAS	121.40 128.00	113.4000 138.2000	14:29 14:29 14:27 14:13	3 12 1 13	121,6000 121,6000 121,8000 121,6000	2 1 5 1	28 18 117 5	119.4000 119.2000 119.0000 118.8000	122.2000 122.4000 122.8000 123.0000	150 30 40 20	1 1 1 1
PATENTUS	2,6700	14:05	50	2.71	-1.11 %	114	2.6100	2.6600	207	4	10	[+]
PAT	2.63 2.71	2.4400 2.9800	12:33 12:24 11:05 10:46	9 55 1 286	2,6700 2,6500 2,6900 2,6300	4 1 1 1	3003 5 1000 1523	2.6000 2.5900 2.5800 2.5700	2.6800 2.7000 2.7100 2.7200	455 700 797 500	1 1 1 1
PCCEXOL	1,9650	14:13	1280	1.99	-1.26 %	2985	1.9600	1.9800	5277	29	57	[+]
PCX	1.96 2.00	1.7950 2.1800	14:13 14:13 14:13 14:06	5070 600 60 700	1,9650 1,9650 1,9650 1,9700	3 18 4 4	1100 10786 1786 1112	1.9550 1.9500 1.9450 1.9400	1.9850 1.9900 1.9950 2.0000	500 5730 4609 7238	1 6 6 10
PCCROKITA	69,3000	14:20	518	69.30	0.00 %	185	68.8000	68.9000	251	1	80	[+]
PCR	68.70 69.30	62.4000 76.2000	14:20 14:20 13:56 13:48	35 27 4 3	69,2000 69,2000 68,8000 68,8000	2 4 2 2	43 117 100 126	68.7000 68.6000 68.5000 68.4000	69.2000 69.3000 69.4000 69.5000	45 155 50 135	1 2 1 3
PCFGROUP	3,5300	14:17	542	3.64	-2.22 %	3812	3.5300	3.5500	555	9	31	[+]
PCF	3.53 3.64	3.2800 4.0000	14:17 13:41 13:41 13:41	458 153 411 900	3,5350 3,5350 3,5400 3,5450	4 3 1 1	14655 1261 422 900	3.5100 3.5000 3.4300 3.4250	3.5800 3.5900 3.6050 3.6450	1280 3010 360 800	2 1 1 1
PEKABEX	9,1500	14:25	2	9.21	-2.24 %	249	9.0100	9.1500	604	8	72	[+]
PBX	9.11 9.35	8.2900 10.1200	14:12 13:57 13:55 13:55	2 5 53 47	9,1500 9,1500 9,1100 9,1100	9 1 1 2	1678 100 2 2200	9.0000 8.9500 8.9400 8.9000	9.1800 9.2100 9.2400 9.2600	2 6 5 3	1 2 1 1
PEKAO	246,4000	14:30	5	244.00	1.61 %	307	244.1000	244.2000	12551	143	35 022	[+]
PEO	242.30 246.60	219.6000 268.4000	14:29 14:29 14:29 14:29	79 44 158 56	246,5000 246,4000 246,3000 246,3000	6 4 5 2	913 816 2945 426	244.0000 243.9000 243.8000 243.7000	244.3000 244.4000 244.7000 245.0000	253 265 45 972	1 3 1 4
PEPCO	34,0800	14:30	1	33.09	3.05 %	29	34.4000	34.4200	2144	561	18 897	[+]
PCO	33.07 34.08	29.7900 36.3900	14:30 14:30 14:30 14:30	2 513 230 192	34,0800 34,0700 34,0700 34,0800	2 2 2 2	628 1814 674 2585	34.3900 34.3800 34.3700 34.3500	34.4300 34.4400 34.4500 34.4600	3010 20 3933 5500	2 1 5 3
PEPEES	0,8340	11:01	40	0.84	-0.24 %	61	0.8280	0.8340	1	0	0	[+]
PPS	0.82 0.84	0.7540 0.9180	09:34 09:08 09:04 10:01	73 41 2 2000	0,8360 0,8240 0,8360 0,8360	2 2 2 3	3363 31 723 2924	0.8260 0.8240 0.8220 0.8200	0.8360 0.8460 0.8480 0.8500	2925 395 2000 10055	2 1 1 2
PGE	10,7200	14:30	304	10.73	-0.09 %	3452	10.7250	10.7300	368	1 561	16 743	[+]
PGE	10.61 10.81	9.6580 11.8000	14:30 14:30 14:30 14:30	50 300 200 3	10,7200 10,7200 10,7200 10,7200	3 1 2 3	1011 27184 2786 25912	10.7100 10.7050 10.7000 10.6950	10.7400 10.7450 10.7500 10.7550	9599 13955 2623 201	2 3 2 2
PGFGROUP	0,5810	11:50	10	0.56	1.93 %	2	0.5550	0.5630	880	1	0	[+]
PGV	0.56 0.58	0.5060 0.6180	09:18 09:18 09:00 17:00	180 300 350 130	0,5820 0,5800 0,5620 0,5700	1 1 1 1	2000 2000 3000 3000	0.5500 0.5440 0.5400 0.5350	0.5680 0.5690 0.5800 0.5820	1431 3000 6548 2000	1 1 2 1
PHARMENA	3,3000	13:01	11	3.28	0.30 %	19	3.2600	3.2800	500	1	3	[+]
PHR	3.25 3.30	2.9600 3.6000	13:01 13:01 11:45 11:33	442 197 57 6	3,3000 3,2900 3,3000 3,2700	1 1 2 1	22 10 5 1	3.2500 3.2100 3.1900 3.1800	3.2900 3.3000 3.3200 3.3300	136 94 500 376	1 2 1 2
PHN	9,5800	10:12	72	9.58	0.42 %	165	9.4800	9.5600	820	2	16	[+]
PHN	9.50 9.58	8.6400 10.5000	10:12 10:12 09:15 09:10	120 8 1490 10	9,5600 9,5000 9,5000 9,5000	1 1 1 2	890 676 1000 1010	9.4600 9.4400 9.4200 9.4000	9.5800 9.6000 9.6200 9.6400	1966 1328 124 300	4 2 1 1
PHOTON	1,4350	14:21	50	1.46	1.06 %	585	1.4350	1.4650	1811	42	60	[+]
PEN	1.39 1.48	1.3150 1.6050	13:55 13:31 13:31 13:31	70 1334 2883 500	1,4350 1,3900 1,4000 1,4350	1 1 1 2	500 500 1067 705	1.4300 1.4200 1.4000 1.3900	1.4700 1.4800 1.4850 1.4900	1000 1636 135 6034	1 4 2 2
PKNORLEN	137,7400	14:30	6	142.80	-2.66 %	513	138.6800	139.5600	850	936	131 263	[+]
PKN	137.30 143.50	128.5200 157.0800	14:30 14:30 14:30 14:30	72 130 6 59	137,7400 137,7400 137,7400 137,7400	2 2 1 1	1368 1282 772 500	138.6600 138.6400 138.6200 138.6000	139.5800 139.7000 139.8200 139.8400	19 171 3093 630	1 1 1 1
PKOBP	105,7800	14:30	100	104.96	1.52 %	315	104.5000	104.5400	1273	538	56 445	[+]
PKO	104.24 105.90	94.4700 115.4400	14:30 14:29 14:29 14:29	1 86 86 11	105,7800 105,7600 105,7600 105,7600	1 2 3 4	356 14146 9267 14654	104.4600 104.4400 104.3800 104.3200	104.5800 104.6000 104.6200 104.6600	35414 2424 2100 7882	2 2 2 2
PKPCARGO	15,1300	14:30	500	15.39	-1.63 %	9	15.0600	15.0700	1250	49	746	[+]
PKP	15.07 15.58	13.8600 16.9200	14:30 14:28 14:27 14:27	30 1 21 1	15,1300 15,1500 15,1600 15,1600	3 4 3 12	2399 1475 1580 1933	15.0500 15.0200 15.0100 15.0000	15.1000 15.1200 15.1600 15.1800	1909 309 330 900	2 2 1 2
PLAYWAY	247,5000	14:24	13	243.00	1.85 %	26	248.0000	248.5000	5	4	1 007	[+]
PLW	243.00 253.00	219.0000 267.0000	14:24 14:24 14:22 14:20	10 47 6 1	247,5000 247,5000 247,5000 247,5000	3 3 3 2	43 33 171 101	247.5000 247.0000 246.0000 245.0000	249.0000 249.5000 250.0000 250.5000	5 85 95 7	1 3 2 1
PLAZACNTR	1,5200	13:43	138	1.50	0.00 %	880	1.4300	1.4640	192	15	23	[+]
PLZ	1.47 1.52	1.3500 1.6500	13:14 12:16 12:10 11:56	376 500 35 1129	1,5100 1,4900 1,5100 1,4900	1 2 1 1	898 1462 1000 1032	1.4260 1.4200 1.4100 1.4000	1.4800 1.4900 1.4940 1.4960	409 822 411 1111	1 2 1 1
POINTGROUP	2,0000	09:00	200	2.00	0.50 %	3939	1.9550	2.0000	2300	1	2	[+]
PGM	2.00 2.00	1.8000 2.2000	09:00 09:00 09:00 09:00	200 200 200 200	2,0000 2,0000 2,0000 2,0000	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0400 2.0500 2.1000 2.1200	4890 3659 1000 303	2 1 1 1
POLENERGIA	50,3000	14:23	11	51.00	-1.37 %	111	50.3000	50.8000	489	2	97	[+]
PEP	50.00 51.00	45.9000 56.1000	14:23 14:23 14:15 14:09	10 29 1 8	50,3000 50,3000 50,3000 50,9000	1 3 4 3	36 440 1233 990	50.2000 50.1000 50.0000 49.9000	50.9000 51.0000 51.2000 51.3000	562 524 1 28	4 3 1 1
POLICE	7,9600	13:53	56	7.90	1.53 %	162	7.7200	7.9400	65	2	16	[+]
PCE	7.72 7.96	7.1200 8.6800	13:53 12:34 12:30 12:30	6 20 4 117	7,9400 7,9600 7,7200 7,7200	2 1 5 2	750 10 1420 11	7.7000 7.6600 7.6000 7.5600	7.9600 7.9800 8.0000 8.0600	1167 525 1008 3	2 1 4 1
POLIMEXMS	8,0250	14:23	12	8.00	0.38 %	314	7.9450	7.9550	15	433	3 451	[+]
PXM	7.86 8.13	7.2000 8.8000	14:23 14:23 14:23 14:23	6 91 13 293	8,0400 8,0400 8,0500 8,0500	1 1 1 3	500 18 1000 119	7.9400 7.9350 7.9300 7.9250	7.9650 7.9750 7.9800 8.0000	15 15 144 1315	1 1 1 2
POLTREG	18,9000	13:48	10	19.60	-0.53 %	10	18.6500	18.9000	266	4	83	[+]
PTG	18.50 19.60	17.6500 21.5000	13:34 12:49 11:56 11:56	5 24 150 18	18,8000 18,5000 18,5000 18,5000	1 1 1 1	4 177 200 620	18.6000 18.5000 18.2000 18.1000	19.1000 19.2000 19.4000 19.5000	1300 2405 29 2570	1 2 1 2
POLWAX	0,9740	11:51	794	0.97	0.00 %	6	0.9740	0.9780	1984	1	1	[+]
PWX	0.97 0.97	0.8780 1.0700	09:00 17:00 15:44 11:38	1 100 505 1269	0,9740 0,9740 0,9740 0,9500	1 1 2 1	500 12 11500 12	0.9700 0.9620 0.9600 0.9540	0.9820 0.9840 0.9880 0.9900	5233 536 149 4770	2 2 1 3
PRAGMAINK	3,2000	13:38	5	3.20	1.91 %	97	3.1400	3.2000	522	0	0	[+]
PRI	3.20 3.20	2.8800 3.5200	13:38 13:38 13:38 13:38	5 5 5 5	3,2000 3,2000 3,2000 3,2000	1 1 1 1	200 500 100 200	3.1000 3.0800 3.0600 3.0400	3.3000 3.3200 3.3400 3.3600	20 100 57 20	1 1 1 1
PROCHEM	24,1000	09:00	2	24.10	0.00 %	100	22.9000	24.0000	67	0	0	[+]
PRM	24.10 24.10	21.7000 26.5000	12:12 12:12 12:12 12:12	1 1 1 1	24,1000 24,1000 24,1000 24,1000	1 1 2 1	140 72 140 30	22.2000 22.0000 21.7000 21.5000	24.1000 24.2000 24.6000 24.7000	41 310 24 318	1 1 1 1
PROJPRZEM	17,2500	09:00	1	17.25	0.00 %	80	16.9500	17.0000	22	0	0	[+]
PJP	17.25 17.25	15.5500 18.9500	12:17 12:16 09:00 16:38	18 165 1 10	17,2500 17,2500 17,5000 17,2500	1 1 1 1	7 200 89 100	16.9000 16.7500 16.7000 16.6500	17.2500 17.4000 17.5000 17.6000	15 432 9 199	1 1 1 1
PROTEKTOR	1,2300	14:18	651	1.28	-1.13 %	380	1.2440	1.2460	1701	14	18	[+]
PRT	1.23 1.28	1.1520 1.4040	14:18 13:32 11:53 11:32	30 744 1 30	1,2320 1,2280 1,2400 1,2280	1 1 4 4	33 30 501 5805	1.2400 1.2340 1.2300 1.2280	1.2520 1.2680 1.2700 1.2740	30 30 1000 2412	1 1 1 1
PTWP	128,0000	11:16	5	128.00	-0.78 %	2	126.0000	128.0000	9	0	3	[+]
PTW	128.00 128.00	115.5000 140.5000	11:16 11:15 09:48 09:48	1 2 1 10	128,0000 128,0000 128,0000 128,0000	1 2 1 2	1 69 20 21	125.0000 124.0000 122.0000 121.0000	129.0000 129.5000 130.0000 130.5000	2 67 380 1	1 3 3 1
PULAWY	48,2000	14:21	3	47.50	1.69 %	5	48.2000	48.4000	50	2	100	[+]
ZAP	47.20 48.80	42.8000 52.2000	14:21 14:15 14:14 13:57	1 43 10 10	48,2000 48,2000 48,2000 48,8000	1 1 1 1	1 100 300 90	47.5000 47.4000 47.3000 47.2000	48.5000 48.8000 48.9000 49.0000	20 301 436 534	1 4 2 8
PURE	1,8500	14:23	1200	1.93	-2.63 %	5937	1.8300	1.8380	303	45	83	[+]
PUR	1.84 1.93	1.7380 2.1200	14:18 14:18 14:18 14:17	200 500 800 500	1,8440 1,8440 1,8440 1,8460	2 1 11 1	1364 1 2155 1000	1.8100 1.8020 1.8000 1.7900	1.8820 1.8840 1.8860 1.8900	2000 4190 500 680	1 1 1 1
PZU	65,4200	14:30	32	64.72	1.24 %	84	65.0200	65.0400	1493	638	41 542	[+]
PZU	64.72 65.42	58.2600 71.1800	14:30 14:30 14:30 14:30	14 1 100 600	65,4200 65,4000 65,4000 65,4000	12 3 4 1	987 2304 526 2611	65.0000 64.9800 64.9600 64.9400	65.1000 65.1200 65.1400 65.1600	50 15 1255 3455	1 1 4 1
QNATECHNO	46,0000	14:23	5	46.90	-2.13 %	493	43.8000	44.0000	997	1	60	[+]
QNA	45.50 48.90	42.3000 51.4000	14:11 14:03 14:03 14:03	1 3 2 5	46,0000 45,5000 45,5000 45,5000	1 3 1 3	2 154 1 137	43.1000 43.0000 42.9000 42.6000	44.5000 45.9000 46.0000 46.6000	194 180 108 85	1 1 2 1
QUERCUS	12,4000	14:21	90	12.50	-0.80 %	2217	12.1200	12.2200	1170	13	165	[+]
QRS	12.12 12.50	11.2600 13.7400	13:41 13:37 13:35 13:25	200 700 121 407	12,4200 12,2000 12,2000 12,2000	1 1 2 1	750 247 800 109	12.1000 12.0400 12.0000 11.8800	12.2600 12.3000 12.3800 12.4000	507 190 797 1124	1 2 1 1
RAFAMET	55,2000	13:40	81	58.20	-3.50 %	19	55.5000	55.9000	83	1	29	[+]
RAF	55.00 58.20	52.4000 64.0000	12:55 12:42 12:40 12:40	1 8 20 14	56,0000 55,0000 55,0000 55,0000	1 3 1 1	43 261 7 60	55.3000 55.2000 55.1000 55.0000	56.0000 56.2000 56.5000 57.0000	37 20 50 20	2 1 1 1
RAINBOW	142,1000	14:29	26	140.00	1.28 %	56	140.3000	140.4000	6	25	3 523	[+]
RBW	140.00 144.60	126.0000 154.0000	14:29 14:29 14:21 14:21	100 139 150 104	142,0000 142,0000 141,5000 141,5000	1 4 2 2	3 103 274 6	140.2000 140.0000 139.9000 139.8000	140.6000 140.8000 140.9000 141.1000	6 6 6 6	2 2 2 2
RANKPROGR	4,5600	13:42	300	4.56	-1.94 %	848	4.5000	4.5600	97	2	8	[+]
RNK	4.53 4.56	4.1050 5.0100	12:04 11:10 11:05 10:51	888 5 500 1	4,5600 4,5600 4,5250 4,5250	2 1 1 1	1900 610 2000 1000	4.4900 4.4850 4.4650 4.4600	4.6250 4.6300 4.6350 4.6800	1000 1000 393 345	1 1 1 1
RAWLPLUG	14,0000	12:41	9	14.05	-1.41 %	183	13.7500	14.0000	241	1	14	[+]
RWL	14.00 14.05	12.6500 15.4500	11:02 11:02 09:00 17:00	991 9 4 196	14,0000 14,0500 14,0500 14,2000	1 2 2 1	8 305 750 260	13.6500 13.6000 13.5500 13.4500	14.2000 14.3000 14.4500 14.5000	18 1 1 1617	1 1 1 2
RELPOL	5,7000	12:25	343	5.64	1.06 %	375	5.6000	5.7000	1046	2	10	[+]
RLP	5.60 5.74	5.0800 6.2000	11:44 11:44 11:17 11:17	732 268 27 10	5,6000 5,6200 5,6200 5,6200	1 3 2 3	417 1515 1010 4030	5.5800 5.5600 5.5400 5.5200	5.7200 5.7800 5.8000 5.8200	30 400 70 510	2 1 3 2
REMAK	10,3500	09:33	10	10.35	0.00 %	20	9.9600	10.3500	882	0	0	[+]
RMK	10.35 10.35	9.3200 11.3500	09:00 12:53 09:04 09:00	2 10 1 2	10,3500 10,3500 10,3500 10,3500	1 1 1 1	130 328 131 50	9.9400 9.8400 9.8200 9.8000	10.4500 10.5000 10.6000 10.7000	48 50 146 1141	1 1 1 4
RENDER	75,6000	13:27	20	76.00	-2.07 %	12	76.6000	76.8000	5	0	10	[+]
RND	75.60 77.00	68.4000 83.6000	13:27 11:06 10:56 10:56	31 4 45 10	76,0000 76,0000 77,0000 77,0000	1 2 2 3	20 62 61 55	75.6000 75.4000 75.2000 75.0000	77.0000 77.2000 77.8000 78.8000	59 4 1 10	2 1 1 1
ROPCZYCE	24,8000	13:20	50	24.70	0.40 %	2	24.7000	24.8000	386	0	8	[+]
RPC	24.70 25.00	22.3000 27.1000	12:58 11:54 11:43 11:43	78 30 110 10	24,9000 25,0000 25,0000 25,0000	1 2 1 1	20 120 200 400	24.5000 24.4000 24.2000 24.1000	24.9000 25.1000 25.2000 25.3000	922 243 60 1260	1 3 2 2
RYVU	16,9800	14:29	5	17.40	-2.19 %	5	16.9200	16.9600	568	89	1 512	[+]
RVU	16.90 17.40	15.6600 19.1400	14:27 14:26 14:26 14:26	36 50 105 80	16,9800 16,9000 16,9000 16,9000	1 4 6 5	55 1016 240 688	16.9000 16.8400 16.8200 16.8000	16.9800 17.0000 17.0200 17.0600	254 1012 10 1	1 4 1 1
SANOK	21,5000	14:02	38	21.50	0.00 %	308	21.4000	21.5000	16	0	4	[+]
SNK	21.50 21.50	19.3500 23.6000	12:27 12:13 11:59 10:21	1 90 10 27	21,5000 21,5000 21,5000 21,5000	6 3 4 5	1068 262 613 505	21.3000 21.2000 21.1000 21.0000	21.6000 21.7000 21.8000 21.9000	336 1161 1056 270	2 7 4 1
SANTANDER	46,0800	14:22	100	44.80	1.23 %	100	43.5000	46.1000	118	2	94	[+]
SAN	44.80 46.08	40.3200 49.2800	14:22 13:57 13:57 13:20	290 60 40 10	46,0800 46,0800 46,0800 46,0800	1 1 1 1	11 7 80 647	43.3000 42.5000 39.8000 38.5000	46.2000 46.3500 46.4000 46.5000	50 44 5 34	1 1 1 1
SANWIL	1,3200	10:06	6641	1.32	0.00 %	885	1.3100	1.3200	1757	7	9	[+]
SNW	1.32 1.32	1.1900 1.4500	15:36 15:33 14:48 16:22	1359 641 74 159	1,3200 1,3200 1,3350 1,3200	1 2 5 6	996 3750 10291 7293	1.3000 1.2950 1.2900 1.2800	1.3350 1.3400 1.3450 1.3500	2926 1020 180 20	1 2 1 1
SCANWAY	360,0000	14:29	17	376.00	-3.74 %	12	362.0000	364.0000	157	16	5 741	[+]
SCW	346.00 379.00	339.0000 413.0000	14:29 14:25 14:22 14:22	2 3 1 5	360,0000 361,0000 360,0000 360,0000	2 3 2 2	12 16 116 380	360.0000 359.0000 358.0000 357.0000	365.0000 367.0000 368.0000 369.0000	2 5 28 20	1 1 3 2
SCPFL	117,2000	14:27	10	118.20	0.00 %	8	116.4000	116.8000	120	2	219	[+]
SCP	116.60 120.00	106.4000 130.0000	14:05 14:05 14:05 14:03	5 3 2 3	117,0000 117,0000 117,0000 117,0000	1 2 1 1	30 112 1 20	116.2000 116.0000 115.8000 115.6000	117.6000 117.8000 118.0000 118.4000	49 62 19 10	2 2 1 1
SECOGROUP	36,6000	13:24	2	36.40	0.55 %	94	36.0000	36.6000	218	0	1	[+]
SWG	36.40 36.60	32.8000 40.0000	11:20 09:08 12:03 12:03	23 5 54 8	36,4000 36,4000 36,4000 36,4000	1 2 2 1	1 270 1100 9	35.8000 35.2000 34.0000 33.4000	37.2000 38.0000 38.2000 38.6000	5 508 100 50	1 2 1 1
SEKO	11,5000	14:13	20	11.50	0.44 %	1182	11.4500	11.5000	2459	3	35	[+]
SEK	11.35 11.50	10.3500 12.6500	13:38 13:36 13:32 13:32	1 60 219 656	11,4500 11,5000 11,4500 11,4500	1 6 1 1	718 1319 1 426	11.4000 11.3500 11.3000 11.2500	11.5500 11.6000 11.6500 11.7000	701 1874 1 1005	3 6 1 4
SELENAFM	48,6000	14:29	77	48.70	0.00 %	165	48.1000	48.2000	287	1	41	[+]
SEL	48.60 49.20	43.9000 53.4000	14:29 14:29 14:08 14:07	30 3 8 35	48,6000 48,6000 48,7000 48,8000	2 3 1 4	150 50 11 159	48.0000 47.9000 47.7000 47.6000	49.1000 49.4000 49.5000 49.8000	70 58 100 40	1 2 1 1
SELVITA	30,1500	14:29	21	31.10	-2.11 %	3844	30.0500	30.1000	138	42	1 283	[+]
SLV	29.70 31.10	28.0000 34.2000	14:20 14:09 14:06 14:06	1 3 121 99	30,0000 30,1500 30,0500 30,0000	3 2 5 4	77 3790 120 1183	30.0000 29.9500 29.9000 29.8000	30.1500 30.2500 30.3000 30.3500	2705 457 300 199	3 4 2 1
SFINKS	0,4740	13:50	4000	0.48	-1.86 %	651	0.4700	0.4800	3191	61	29	[+]
SFS	0.47 0.49	0.4320 0.5280	13:25 13:18 13:16 12:54	1131 300 1331 638	0,4860 0,4860 0,4800 0,4860	1 1 1 2	214 10000 6000 10000	0.4680 0.4650 0.4610 0.4600	0.4820 0.4880 0.4890 0.4900	6245 1530 2916 212610	1 1 1 2
SHOPER	44,2000	14:28	8	44.80	-0.67 %	1461	44.0000	44.5000	68	82	3 635	[+]
SHO	43.55 45.00	40.3500 49.2500	14:27 14:27 14:04 13:58	40 10 1 58	44,2000 44,2000 43,8000 44,0000	1 1 1 1	100 576 401 401	43.7500 43.6000 43.4000 43.3500	44.6000 44.7000 44.8000 44.9000	96 182 653 484	2 1 4 3
SILVANO	4,8000	12:52	20	4.80	-1.03 %	1	4.7900	4.8000	6751	0	1	[+]
SFG	4.80 4.80	4.3200 5.2800	12:08 16:49 16:48 16:39	100 39 60 2	4,8000 4,8500 4,8500 4,6200	1 1 1 1	310 300 311 300	4.6100 4.6000 4.5100 4.5000	5.0000 5.1000 5.2000 5.2600	222 222 222 1076	1 1 1 3
SIMFABRIC	1,5340	11:12	391	1.53	-0.39 %	65	1.5260	1.5700	1171	0	1	[+]
SIM	1.53 1.53	1.3820 1.6860	17:02 16:49 15:23 15:03	196 740 64 339	1,5400 1,5400 1,5400 1,5100	1 2 1 4	300 1680 65 2402	1.5220 1.5200 1.5100 1.5020	1.5720 1.5800 1.5820 1.5840	900 815 200 214	1 2 1 1
SKARBIEC	33,7000	14:28	63	33.00	2.12 %	14	33.9000	34.2000	17	5	174	[+]
SKH	33.00 34.00	29.7000 36.3000	13:53 13:53 13:26 13:04	1 1 1 706	33,7000 33,8000 33,7000 34,0000	1 1 1 1	173 222 4 200	33.7000 33.5000 33.4000 33.3000	34.3000 34.4000 34.6000 34.7000	320 100 240 177	2 2 1 1
SKYLINE	1,6800	10:58	1	0.00	0.00 %	6747	1.5800	1.6800	4465	0	0	[+]
SKL	0.00 0.00	1.5200 1.8400	10:57 10:57 09:31 09:53	1000 200 4554 408	1,6000 1,6100 1,6000 1,6800	1 1 1 1	3000 831 288 10	1.5300 1.5000 1.4300 1.4200	1.6900 1.7900 1.8000 1.8800	3000 5000 380 690	1 1 1 1
SNIEZKA	94,6000	14:24	16	93.40	2.83 %	5	94.8000	95.8000	40	3	298	[+]
SKA	93.00 96.00	84.2000 102.5000	14:24 14:24 14:11 14:11	22 6 1 23	94,6000 94,6000 94,6000 94,6000	3 6 2 1	210 937 184 20	94.6000 94.0000 93.8000 93.6000	96.0000 96.2000 96.4000 96.6000	339 79 43 74	4 4 1 1
SONEL	14,7500	14:16	1	14.90	-1.01 %	50	14.6000	14.7500	6	1	10	[+]
SON	14.65 14.90	13.4500 16.3500	14:11 14:06 13:10 12:12	1 10 1 10	14,7500 14,6500 14,7500 14,6500	4 5 1 1	361 455 60 20	14.5500 14.5000 14.4500 14.4000	14.8000 14.8500 14.9000 14.9500	10 75 249 10	1 2 4 1
SOPHARMA	7,3000	16:46	200	0.00	0.00 %	195	6.6000	7.3000	32	0	0	[+]
SPH	0.00 0.00	6.5800 8.0200	16:46 16:46 15:50 13:57	83 175 185 42	7,2800 7,2000 7,0000 7,0000	1 1 1 1	56 109 2000 2000	6.2000 6.1200 6.0400 6.0200	7.9200 7.9400 8.0000 8.1400	89 77 1951 425	1 1 2 1
SPYROSOFT	423,0000	13:52	19	434.00	-3.64 %	29	419.0000	424.0000	12	0	135	[+]
SPR	419.00 434.00	391.0000 477.0000	13:52 13:42 13:42 13:42	1 1 3 3	423,0000 420,0000 420,0000 420,0000	1 1 3 1	3 1 23 19	418.0000 416.0000 415.0000 412.0000	425.0000 428.0000 429.0000 430.0000	2 1 11 3	1 1 2 2
STALEXP	3,1400	14:26	1	3.17	-0.79 %	1197	3.1400	3.1450	800	153	483	[+]
STX	3.13 3.18	2.8550 3.4850	14:26 14:20 14:20 14:17	6 488 13 200	3,1400 3,1400 3,1400 3,1300	1 1 8 6	542 3000 6793 3947	3.1300 3.1200 3.1150 3.1100	3.1500 3.1550 3.1600 3.1650	6824 1313 7418 4000	3 1 2 1
STALPROD	241,0000	14:21	5	244.00	-1.23 %	7	241.0000	242.0000	323	0	76	[+]
STP	241.00 244.00	220.0000 268.0000	14:21 14:21 14:21 14:21	4 5 20 17	241,0000 241,0000 241,0000 241,0000	10 4 3 1	174 47 55 20	240.0000 239.0000 238.0000 237.0000	243.0000 244.0000 245.0000 247.0000	66 379 138 30	4 4 2 2
STALPROFI	9,4000	14:22	170	9.48	-0.42 %	536	9.3600	9.4000	341	4	39	[+]
STF	9.38 9.52	8.5400 10.4000	14:16 14:16 14:05 13:53	81 119 70 200	9,4000 9,4000 9,4800 9,4800	3 7 3 2	606 1357 516 505	9.3400 9.3200 9.3000 9.2600	9.4400 9.4600 9.4800 9.5000	550 490 45 458	1 1 2 2
STAPORKOW	4,7000	13:42	5	4.72	-1.26 %	2058	4.6800	4.7000	52	2	11	[+]
ZUK	4.70 4.78	4.2600 5.1500	11:39 11:22 11:22 11:22	120 105 105 87	4,7200 4,7200 4,7200 4,7800	1 1 1 1	5000 281 1700 25	4.6600 4.6400 4.6000 4.5400	4.7800 4.8000 4.8400 4.8600	833 2413 1222 900	1 3 1 1
SUNEX	2,8050	12:12	10	2.80	0.18 %	490	2.7600	2.8000	342	5	14	[+]
SNX	2.76 2.82	2.5200 3.0800	11:39 11:16 11:16 11:16	150 153 1600 469	2,7650 2,7600 2,7600 2,7600	1 3 1 1	399 1264 200 30	2.7550 2.7500 2.7400 2.7300	2.8050 2.8100 2.8150 2.8200	136 502 321 563	1 2 2 1
SYGNITY	75,0000	14:23	40	74.50	0.00 %	60	74.0000	74.3000	10	3	251	[+]
SGN	74.10 77.90	67.1000 81.9000	14:23 14:22 14:20 14:20	35 35 20 10	74,8000 74,6000 74,1000 74,2000	1 1 1 6	1212 177 10 257	73.9000 73.8000 73.7000 73.5000	75.0000 75.3000 75.4000 75.5000	447 84 84 36	2 1 1 1
SYNEKTIK	275,0000	14:29	1	283.00	-1.36 %	9	272.8000	274.6000	6	23	6 294	[+]
SNT	272.00 283.20	254.8000 311.2000	14:29 14:29 14:29 14:29	1 6 1 4	275,0000 275,0000 275,0000 275,0000	8 1 6 13	59 1 19 297	272.6000 272.4000 272.2000 272.0000	275.4000 276.0000 276.2000 276.4000	6 6 188 163	2 2 1 3
SYNTHAVERSE	2,9500	14:29	200	2.93	0.68 %	11274	2.9100	2.9500	500	85	253	[+]
SVE	2.90 3.05	2.6400 3.2200	14:04 14:02 13:59 13:51	50 300 350 1	2,9500 2,9500 3,0000 3,0000	7 1 2 1	14680 3678 1300 800	2.9000 2.8950 2.8900 2.8850	2.9550 2.9600 2.9700 2.9750	82 6998 1000 4	1 2 1 1
TALEX	18,9000	13:54	10	18.90	0.53 %	16	18.7000	18.9000	305	2	29	[+]
TLX	18.70 18.90	17.1000 20.6000	13:29 12:08 12:07 12:07	1000 70 25 40	18,8000 18,8000 18,9000 18,9000	1 2 2 1	70 27 3 5	18.4000 18.3000 18.2000 18.0000	19.0000 19.4000 19.8000 19.9000	210 68 30 67	2 1 1 2
TARCZYNSKI	119,5000	13:44	1	122.00	-0.42 %	15	120.5000	121.0000	27	0	1	[+]
TAR	119.50 122.00	110.0000 134.0000	12:35 09:23 09:00 16:18	1 5 4 1	119,5000 122,0000 122,0000 120,0000	7 5 5 6	84 172 89 104	119.5000 119.0000 118.5000 118.0000	122.0000 122.5000 123.0000 123.5000	91 2 9 25	1 2 2 1
TATRY MOUNTAIN	85,0000	16:49	11	0.00	0.00 %	8	80.0000	85.0000	85	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	16:49 16:49 13:28 13:26	1 8 1 2	85,0000 85,0000 78,5000 80,0000	3 1 1 2	4 27 2 38	79.0000 78.5000 77.0000 76.5000	86.5000 87.0000 88.0000 88.5000	69 88 112 50	1 1 2 1
TAURONPE	9,6080	14:29	415	9.70	-0.91 %	4050	9.5300	9.5800	801	1 778	17 053	[+]
TPE	9.44 9.75	8.7300 10.6700	14:29 14:29 14:29 14:29	330 233 11 1	9,6080 9,6080 9,6080 9,5980	2 2 2 3	296 1048 1000 5689	9.5280 9.5260 9.5240 9.5220	9.6000 9.6040 9.6060 9.6100	60 4129 544 100	1 1 1 1
TENDERHUT	6,0000	10:13	2	6.00	0.33 %	40	5.8200	5.8400	40	0	0	[+]
THG	6.00 6.00	5.4000 6.6000	10:13 10:13 10:13 10:13	2 2 2 2	6,0000 6,0000 6,0000 6,0000	1 1 1 1	8 40 40 40	5.7800 5.7600 5.7400 5.7000	5.9800 6.0000 6.0200 6.0400	50 310 1340 30	1 2 2 1
TERMOREX	0,6950	11:37	2973	0.70	0.00 %	161	0.7000	0.7050	341	12	9	[+]
TRR	0.70 0.70	0.6300 0.7700	11:37 11:37 11:37 11:37	300 2000 5000 486	0,6950 0,6950 0,6950 0,6950	1 4 2 2	19700 2257 515 515	0.6950 0.6900 0.6850 0.6800	0.7100 0.7150 0.7200 0.7300	2187 6551 500 1308	2 3 1 3
TESGAS	1,9450	09:04	2	1.95	0.00 %	2402	1.8950	1.9250	150	0	0	[+]
TSG	1.95 1.95	1.7550 2.1300	15:39 14:12 14:12 14:12	5 1 10 119	1,9450 1,9500 1,9450 1,9450	4 4 1 2	2027 4803 500 1054	1.8900 1.8800 1.8750 1.8600	1.9300 1.9350 1.9450 1.9550	9226 782 780 699	1 1 1 1
TEXT	42,3000	14:29	2	43.04	-1.67 %	202	42.1600	42.2000	23	35	1 501	[+]
TXT	41.96 43.40	38.7400 47.3400	14:28 14:28 14:25 14:25	69 28 4 52	41,9600 41,9600 41,9600 42,0000	1 1 2 1	5 1 202 31	42.1200 42.0200 42.0000 41.9600	42.3800 42.5000 42.6000 42.6600	74 119 60 100	3 1 2 1
TORPOL	69,4000	14:28	10	69.30	-0.86 %	61	68.4000	68.8000	513	5	324	[+]
TOR	68.70 69.90	62.4000 76.2000	14:25 14:22 14:20 14:20	1 1 5 21	69,4000 69,0000 69,2000 69,2000	1 3 6 9	40 127 66 421	68.3000 68.2000 68.1000 68.0000	69.1000 69.2000 69.3000 69.4000	74 74 74 5	1 1 1 1
TOYA	8,7000	14:27	2000	8.78	-1.02 %	146	8.6800	8.7000	2000	52	452	[+]
TOA	8.60 8.80	7.9100 9.6500	14:26 14:26 14:25 14:25	151 1500 229 30	8,7000 8,7000 8,7000 8,7000	2 4 2 3	349 1110 143 610	8.6700 8.6600 8.6500 8.6400	8.7100 8.7700 8.7800 8.7900	11 10 10 702	1 1 1 1
TRAKCJA	3,7300	14:14	1	3.81	-1.97 %	848	3.6500	3.6750	35297	57	211	[+]
TRK	3.71 3.81	3.4300 4.1900	14:14 14:14 13:51 13:51	6 20 77 453	3,7250 3,7250 3,7050 3,7050	2 1 3 2	302 145 858 566	3.6450 3.6400 3.6300 3.6250	3.6900 3.7000 3.7050 3.7100	3246 400 776 1293	1 1 2 2
TRANSPOL	14,8000	14:17	30	22.00	-37.82 %	3646	PKC	PKC	41431	98	1 700	[+]
TRN	14.80 22.40	14.8000 17.7000	14:17 14:17 14:17 14:17	192 10 70 199	14,8000 14,8000 14,8000 14,8000	6 3 3 1	2079 55 187 1	14.8000 14.7500 14.7000 14.6500	11.0000 12.0000 13.0000 13.1000	300 520 3880 350	1 2 3 1
TSGAMES	88,9000	14:28	1	91.90	-3.26 %	6	88.8000	89.5000	668	32	2 857	[+]
TEN	88.80 92.40	82.7500 101.0000	14:28 14:28 14:28 14:28	40 15 11 1	88,9000 88,9000 88,9000 88,9000	2 1 1 1	213 1 22 50	88.7000 88.6500 88.5500 88.5000	89.7000 89.8000 89.9000 89.9500	350 309 1 94	1 1 1 1
ULMA	59,5000	14:17	74	61.00	-7.03 %	29	59.0000	60.0000	61	1	66	[+]
ULM	59.50 61.00	55.0000 67.0000	14:17 13:18 11:21 10:24	25 31 5 120	59,5000 60,0000 59,5000 60,0000	1 1 2 1	34 1 17 2	58.5000 58.0000 57.0000 55.0000	60.5000 64.0000 64.5000 65.0000	49 170 583 75	1 4 2 1
ULTGAMES	14,6500	13:59	4	14.80	-1.01 %	284	14.6000	14.6500	1724	1	18	[+]
ULG	14.60 15.00	13.3500 16.2500	13:24 13:23 13:23 13:23	66 100 30 19	14,6000 14,7000 14,8000 14,8000	4 1 2 1	543 100 101 50	14.5000 14.4000 14.3000 14.2500	14.9500 15.0000 15.0500 15.1000	504 1381 35 206	2 2 2 2
UNIBEP	14,1400	14:19	27	14.14	-0.28 %	10132	14.0000	14.0400	38	3	43	[+]
UNI	14.00 14.18	12.7400 15.5400	14:10 13:38 13:38 13:22	10 28 5 5	14,1000 14,0600 14,0600 14,0200	2 1 3 1	38 40 375 3	13.9800 13.9200 13.9000 13.8800	14.1000 14.1600 14.2000 14.2200	2 168 40 873	1 3 1 2
UNICREDIT	311,8500	13:01	9	296.00	-0.97 %	4	300.0000	330.0000	136	0	3	[+]
UCG	296.00 313.70	266.4000 325.6000	09:25 09:00 09:00 15:35	1 1 10 5	313,7000 296,0000 314,9000 314,9000	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	334.0000 360.0000 366.0000 600.0000	11 4 3 1	2 1 1 1
UNIMOT	158,0000	14:26	1	165.00	-3.07 %	23	156.8000	158.0000	195	3	527	[+]
UNT	158.00 165.00	148.6000 181.4000	14:26 14:10 14:10 14:10	20 1 20 31	158,0000 158,2000 158,2000 158,2000	1 7 1 3	22 271 20 116	156.2000 156.0000 155.4000 155.2000	158.4000 160.0000 160.4000 160.6000	14 62 90 190	1 2 1 1
URTESTE	43,1000	09:31	4	42.00	0.23 %	11	42.4000	43.1000	427	0	0	[+]
URT	42.00 43.10	37.8000 46.2000	09:25 09:25 09:25 09:25	1 1 1 1	43,1000 43,1000 43,1000 43,1000	2 1 3 1	42 1 137 1	42.0000 41.9000 41.8000 41.7000	43.2000 43.3000 43.5000 43.9000	7 1 12 16	1 1 1 2
VERCOM	131,8000	14:26	30	134.80	-1.49 %	5	132.6000	132.8000	97	5	635	[+]
VRC	130.20 134.80	121.4000 148.2000	14:26 14:22 14:22 14:22	10 1 49 1	131,2000 131,6000 131,2000 131,2000	1 5 1 1	5 38 15 56	130.4000 130.0000 129.8000 129.6000	133.0000 133.2000 133.6000 133.8000	88 47 552 40	2 1 1 1
VIGOSYS	584,0000	14:24	49	612.00	-4.58 %	13	586.0000	588.0000	9	2	915	[+]
VGO	580.00 616.00	552.0000 672.0000	14:24 14:24 14:05 14:05	1 1 2 10	584,0000 584,0000 582,0000 582,0000	2 1 3 3	55 2 11 18	584.0000 582.0000 580.0000 578.0000	590.0000 594.0000 596.0000 598.0000	992 15 16 6	1 1 2 1
VINDEXUS	14,2000	12:35	1	14.15	0.35 %	140	14.2500	14.3000	99	0	5	[+]
VIN	14.15 14.25	12.7500 15.5500	11:22 10:41 09:32 09:00	200 5 1 17	14,2500 14,1500 14,2500 14,1500	1 4 2 3	1000 769 1011 498	14.2000 14.1500 14.1000 14.0500	14.4000 14.4500 14.5000 14.5500	115 220 300 334	2 2 1 2
VIVID	0,6360	11:27	260	0.64	-0.31 %	2078	0.6360	0.6390	10	0	0	[+]
VVD	0.63 0.64	0.5730 0.6990	11:27 11:27 11:27 10:04	10 10 10 1	0,6350 0,6340 0,6330 0,6290	1 2 1 1	38 14078 1750 5000	0.6290 0.6230 0.6220 0.6200	0.6400 0.6420 0.6450 0.6470	29768 10 1600 391	5 1 3 1
VOTUM	45,9000	14:27	28	46.85	-2.03 %	73	45.7500	45.8500	618	10	442	[+]
VOT	45.85 46.95	42.2000 51.5000	14:26 14:26 14:23 14:20	1 4 2 55	45,9500 45,9500 45,9500 45,9000	6 3 3 4	269 112 135 369	45.7000 45.6500 45.6000 45.5000	46.1000 46.1500 46.2000 46.2500	576 10 10 164	3 1 1 2
VOXEL	94,5000	14:28	20	97.30	-2.68 %	133	94.2000	94.9000	55	10	954	[+]
VOX	94.30 98.00	87.6000 107.0000	14:26 14:23 14:23 14:23	20 25 70 3	94,5000 94,5000 94,5000 94,5000	9 34 6 2	422 1173 201 74	94.1000 94.0000 93.9000 93.8000	95.0000 95.4000 95.5000 95.7000	5124 1 10 30	2 1 1 1
VRGSA	5,5800	14:03	456	5.62	-0.36 %	5456	5.5400	5.5600	4146	167	935	[+]
VRG	5.50 5.64	5.0600 6.1800	14:03 14:02 13:59 13:22	1000 823 522 156	5,5800 5,5400 5,5400 5,5400	2 7 4 2	471 7326 718 820	5.5200 5.5000 5.4800 5.4600	5.5800 5.6000 5.6200 5.6400	2024 2874 800 2977	2 3 1 2
WARIMPEX	2,2700	14:14	348	2.29	-1.73 %	239	2.2800	2.3100	100	2	4	[+]
WXF	2.27 2.29	2.0700 2.5100	14:14 12:45 12:45 10:03	168 500 500 82	2,2800 2,2900 2,2900 2,2700	3 2 7 2	1488 2443 4965 2703	2.2700 2.2600 2.2500 2.2400	2.3200 2.3300 2.3500 2.3600	811 2189 2771 273	2 2 3 1
WASKO	6,3000	14:25	47	6.40	0.00 %	353	6.2800	6.3000	219	81	500	[+]
WAS	5.98 6.44	5.7600 7.0400	14:12 14:12 14:12 14:12	2 86 118 1500	6,3000 6,3000 6,3000 6,3000	1 1 1 1	50 333 2 4	6.2400 6.2000 6.1600 6.1200	6.3200 6.3400 6.3600 6.3800	250 557 240 450	1 2 1 1
WAWEL	794,0000	14:23	12	798.00	-0.50 %	1	786.0000	788.0000	7	0	173	[+]
WWL	788.00 798.00	720.0000 876.0000	14:22 13:48 13:48 13:48	1 17 42 1	796,0000 796,0000 796,0000 796,0000	3 1 3 1	36 130 17 10	784.0000 782.0000 780.0000 770.0000	796.0000 798.0000 800.0000 804.0000	17 46 145 2	1 3 2 1
WIELTON	5,6200	14:14	115	5.65	-1.40 %	7	5.6400	5.6900	168	10	59	[+]
WLT	5.62 5.71	5.0900 6.2100	14:14 14:14 14:09 14:02	6 5 2 3	5,6200 5,6200 5,6200 5,6300	1 4 5 13	5 2110 2324 3122	5.6300 5.6200 5.6100 5.6000	5.7000 5.7100 5.7200 5.7300	15 1099 925 32	3 11 3 3
WIKANA	7,9500	14:06	159	0.00	0.00 %	910	7.8000	8.0000	6596	0	0	[+]
WIK	0.00 0.00	7.2000 8.7000	11:17 09:38 09:25 09:18	1 100 50 1	7,9500 7,9000 7,9000 7,9000	1 1 1 1	150 995 450 640	7.7000 7.6500 7.5000 7.4500	8.1000 8.2000 8.3000 8.3500	2473 415 1480 3552	3 1 3 3
WIRTUALNA	58,6000	14:08	1	58.50	0.17 %	29594	58.5000	58.6000	24038	9	548	[+]
WPL	58.50 58.60	52.7000 64.3000	14:08 14:03 13:58 13:57	55 51 100 95	58,6000 58,5000 58,6000 58,5000	11 1 2 3	23004 1000 47 387	58.4000 58.3000 58.2000 58.1000	58.7000 58.8000 58.9000 59.0000	113 1042 248 2399	6 19 10 24
WITTCHEN	15,9300	14:17	200	16.00	-0.31 %	365	15.8400	15.9400	703	6	90	[+]
WTN	15.83 16.15	14.4000 17.6000	14:08 14:08 13:58 13:58	9 1 52 931	15,8700 15,8800 15,9200 15,9200	1 3 5 1	1 3 273 1	15.7700 15.7600 15.7500 15.7400	15.9500 15.9600 15.9700 15.9800	988 760 2 1	4 3 2 1
WOODPCKR	2,9300	13:59	105	2.91	0.69 %	302	2.8600	2.8900	200	4	12	[+]
WPR	2.85 2.93	2.6200 3.2000	10:51 10:51 10:47 10:41	1062 112 916 95	2,9300 2,9300 2,9200 2,9200	2 1 2 1	872 343 1400 5	2.8500 2.8400 2.8200 2.8100	2.9000 2.9500 2.9600 2.9700	7877 3267 731 525	1 3 2 2
XPLUS	2,9900	14:20	1	2.78	7.55 %	249	2.9000	2.9800	114	56	163	[+]
XPL	2.78 3.05	2.5100 3.0500	14:19 14:14 14:14 13:56	200 61 63 62	2,9900 2,9900 2,9900 2,9700	1 1 2 1	500 100 428 457	2.8800 2.8700 2.8600 2.8500	2.9900 3.0000 3.0200 3.0300	4546 1097 380 253	1 2 1 1
XTB	100,8600	14:29	10	106.56	-7.33 %	10	99.8000	99.8000	281	897	91 474	[+]
XTB	99.83 106.56	95.9100 117.2000	14:29 14:29 14:29 14:29	4 10 10 5	100,9600 100,9600 101,0000 101,0000	2 2 2 1	41 378 26 15	99.7800 99.7500 99.7200 99.7000	99.8400 99.8600 99.8800 99.9000	10 2 121 11	1 1 1 1
XTPL	59,9000	14:13	112	58.90	2.04 %	36	60.4000	61.2000	4	5	293	[+]
XTP	57.90 59.90	53.1000 64.7000	14:09 14:01 14:00 14:00	68 9 20 5	59,9000 59,8000 59,9000 59,9000	1 2 2 1	3 24 25 25	60.3000 60.0000 59.5000 59.4000	61.3000 61.5000 61.6000 61.8000	4 294 56 5	1 2 2 1
YARRL	6,3800	13:40	40	6.44	-1.85 %	140	6.3200	6.3600	5	4	25	[+]
YRL	6.24 6.48	5.8000 7.0800	13:40 12:07 12:07 12:07	60 43 40 100	6,3800 6,2400 6,2400 6,2400	3 5 1 1	180 460 250 650	6.2400 6.2200 6.2000 6.1800	6.3800 6.4000 6.4600 6.4800	708 309 648 120	3 1 4 2
ZABKA	25,1600	14:30	52	25.00	0.64 %	2004	25.2800	25.3200	9343	1 448	36 544	[+]
ZAB	25.00 25.42	22.5000 27.5000	14:30 14:30 14:29 14:29	1 34 134 55	25,1600 25,1600 25,1600 25,1600	1 2 2 2	2027 10669 1119 1591	25.2700 25.2600 25.2500 25.2400	25.3300 25.3400 25.3500 25.3600	12045 3075 10924 7758	3 3 7 3
ZAMET	0,8500	14:18	2343	0.87	-0.93 %	2500	0.8500	0.8760	2665	23	19	[+]
ZMT	0.85 0.87	0.7820 0.9540	14:17 14:17 14:17 12:21	1000 40 600 20	0,8500 0,8500 0,8520 0,8660	1 1 2 2	61 135 2361 4000	0.8480 0.8440 0.8420 0.8400	0.8780 0.8840 0.8860 0.8880	5069 68 1200 60	3 2 1 1
ZEPAK	18,8000	13:09	1	18.80	0.00 %	993	18.7000	18.7800	608	4	69	[+]
ZEP	18.66 18.98	16.9200 20.6500	13:09 12:30 12:30 12:30	5 52 1 5	18,8000 18,6600 18,6600 18,6600	4 2 3 4	145 71 199 271	18.6600 18.6400 18.6200 18.6000	18.9000 18.9600 18.9800 19.0000	400 96 1416 256	1 2 3 5
ZREMB	9,2700	14:14	3	9.29	0.43 %	34	9.2200	9.3400	6	8	72	[+]
ZRE	9.16 9.30	8.3700 10.2000	14:14 14:14 14:07 13:59	1 1 1 21	9,2600 9,2600 9,2600 9,2100	1 4 1 5	200 258 2 48	9.2100 9.2000 9.1900 9.1800	9.3800 9.3900 9.4000 9.4100	2 107 888 10	1 1 2 1
ZUE	12,8000	14:25	100	12.60	1.59 %	137	12.6000	12.8000	500	4	45	[+]
ZUE	12.60 12.80	11.3500 13.8500	12:43 12:43 12:43 12:43	495 100 200 141	12,8000 12,8000 12,8000 12,8000	2 1 2 1	1225 600 2000 1500	12.5500 12.5000 12.4500 12.4000	12.8500 12.9000 12.9500 13.0000	100 610 570 1882	1 3 2 5

GPW	Świat	Waluty

Notowania GPW
WIG	136056.4	-0.45%	17:09
WIG20	3671.7	-0.28%	17:09
WIG20 Fut	3629.0	-0.49%	17:03
WIG20USD	1008.8	-0.16%	17:15
mWIG40	9521.7	-0.90%	17:09
sWIG80	31551.5	-1.12%	17:09

Notowania Świat
US LargeCap	7511.6	-0.10%	19:27
Nasdaq100	29902.1	-0.33%	19:26
Nikkei	64999.4	+0.01%	8:45
DAX	25218.0	+0.13%	17:31
Ropa WTI	89.6	-4.59%	19:27
Złoto	4447.4	-1.34%	19:27

Notowania Waluty
EUR/PLN	4.23430	-0.03%	19:27
CHF/PLN	4.62753	-0.18%	19:27
USD/PLN	3.64266	+0.03%	19:27
EUR/USD	1.16242	-0.06%	19:27
GBP/USD	1.34194	-0.22%	19:27
USD/JPY	159.573	+0.19%	19:27

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

Wzrosty	Spadki	Staty
3RGAMES	0.84	13.78%
INTERBUD	1.85	7.56%
XPLUS	2.99	7.55%
HERCULES	1.43	6.34%
HUUUGE	23.00	5.99%
Więcej ...
IFCAPITAL	0.25	-95.25%
TRANSPOL	14.80	-37.82%
ARLEN	24.95	-13.97%
XTB	100.86	-7.33%
ULMA	59.50	-7.03%
Więcej ...
Rośnie:		112 Spółek
Bez zmian:		62 Spółek
Spada:		179 Spółek
Obrót:		1,318,110,279 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