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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4900	09:41	1000	2.52	-1.58 %	3807	2.4900	2.5300	4159	1	3	[+]
06N	2.49 2.53	2.2700 2.7700	09:04 09:00 09:00 09:00	200 100 7 2	2,5300 2,5200 2,5200 2,5200	2 2 2 4	3511 1005 10126 7316	2.4800 2.4700 2.4600 2.4500	2.5400 2.5600 2.5700 2.5800	3766 1500 800 5000	2 1 1 1
11B	153,8000	09:49	3	153.40	0.52 %	9	153.5000	153.8000	30	2	291	[+]
11B	153.00 154.80	138.1000 168.7000	09:45 09:45 09:44 09:43	19 4 5 9	153,7000 153,7000 153,7000 153,8000	2 2 3 2	29 43 71 157	153.3000 153.1000 153.0000 152.8000	153.9000 154.0000 154.1000 154.2000	10 38 24 540	1 1 1 1
3RGAMES	0,6560	09:48	2270	0.68	-0.61 %	900	0.6500	0.6600	2622	39	26	[+]
3RG	0.66 0.68	0.6120 0.7440	09:47 09:44 09:44 09:42	1400 190 230 7575	0,6600 0,6680 0,6560 0,6600	1 3 1 4	1250 2205 200 13650	0.6480 0.6400 0.6380 0.6320	0.6620 0.6700 0.6780 0.6800	8581 1133 4542 3333	2 2 1 1
4MASS	4,1950	09:00	375	4.20	-0.12 %	295	4.2000	4.2200	2578	1	3	[+]
4MS	4.20 4.20	3.7800 4.6100	09:00 09:00 16:43 16:37	20 320 275 525	4,1950 4,1950 4,2000 4,2000	3 1 2 1	275 238 1050 50	4.1950 4.1900 4.1800 4.1750	4.2250 4.2350 4.2400 4.2450	1528 2430 2601 1200	1 3 2 3
ABPL	118,8000	09:46	1	118.00	0.68 %	67	118.6000	118.8000	22	0	13	[+]
ABE	118.00 118.80	106.2000 129.8000	09:45 09:42 09:38 09:35	4 8 1 3	118,8000 118,8000 118,8000 118,8000	1 2 2 2	7 13 128 29	118.4000 118.0000 117.8000 117.6000	119.0000 119.2000 119.6000 119.8000	49 25 124 525	1 1 3 3
ACAUTOGAZ	23,5000	09:27	50	23.50	-0.42 %	1001	23.4000	23.6000	263	0	5	[+]
ACG	23.40 23.50	21.2000 25.8000	09:27 09:04 09:00 09:00	11 14 26 13	23,5000 23,4000 23,5000 23,5000	1 1 2 5	111 330 235 286	23.3000 23.2000 23.1000 23.0000	23.7000 23.8000 23.9000 24.0000	111 111 111 936	1 1 1 5
ACTION	32,2500	09:46	5	32.60	-1.07 %	1	32.2500	32.3000	1	1	37	[+]
ACT	32.20 32.80	29.3500 35.8500	09:46 09:45 09:45 09:45	1 1 1 27	32,2500 32,2500 32,2500 32,2500	1 6 7 5	1 355 132 184	32.2000 32.1500 32.1000 32.0500	32.3500 32.4000 32.5500 32.6000	1 240 120 1	1 2 3 1
ADIUVO	0,5400	09:49	144	0.57	-4.59 %	771	0.5400	0.5620	1295	7	4	[+]
ADV	0.54 0.57	0.5100 0.6220	09:49 09:24 09:24 09:22	16 995 5 705	0,5400 0,5400 0,5400 0,5600	3 1 2 2	8483 1000 1262 3440	0.5340 0.5320 0.5280 0.5260	0.5640 0.5660 0.5740 0.5880	2688 9825 13067 20	1 1 1 1
AGORA	9,6600	09:35	3	9.70	-0.82 %	758	9.6200	9.6600	576	0	3	[+]
AGO	9.64 9.70	8.7400 10.6500	09:29 09:22 09:22 09:00	1 12 200 90	9,6600 9,6800 9,6400 9,7000	3 1 1 5	844 1000 200 1330	9.6000 9.5800 9.5600 9.5400	9.6800 9.7000 9.7200 9.7400	588 4540 440 200	1 3 1 1
AGROTON	5,4400	09:00	500	5.44	3.03 %	105	5.2200	5.4400	3550	1	3	[+]
AGT	5.44 5.44	4.9000 5.9800	17:00 16:04 16:04 16:04	13 19 1 7000	5,2800 5,2600 5,2600 5,2800	2 1 3 1	5486 5 2600 5	5.2000 5.1200 5.1000 5.0400	5.4600 5.5000 5.5400 5.5600	4190 300 10831 190	2 1 2 1
AIGAMES	0,9340	09:22	700	0.93	0.21 %	1401	0.9120	0.9340	2276	3	2	[+]
ALG	0.91 0.93	0.8400 1.0250	09:19 09:14 09:00 09:00	350 24 120 1356	0,9120 0,9320 0,9320 0,9320	1 1 1 1	1575 1717 777 822	0.9000 0.8700 0.8620 0.8220	0.9380 0.9400 0.9500 0.9580	479 3426 1900 2	2 2 1 1
AILLERON	15,8000	09:50	15	15.84	-1.25 %	602	15.7800	15.8000	164	5	83	[+]
ALL	15.50 15.92	14.2600 17.4200	09:50 09:48 09:44 09:44	114 71 48 49	15,8000 15,8000 15,7800 15,7600	1 3 1 1	10 409 100 266	15.7600 15.7400 15.7200 15.7000	15.9000 15.9200 15.9800 16.0000	2 8 20 100	1 1 1 1
AIRWAY	0,3340	09:49	40	0.34	-1.18 %	4767	0.3340	0.3390	2890	18	6	[+]
AWM	0.33 0.34	0.3045 0.3715	09:35 09:30 09:25 09:25	2105 70 9000 343	0,3385 0,3390 0,3385 0,3385	1 1 2 2	1465 1093 5581 6903	0.3335 0.3325 0.3320 0.3305	0.3395 0.3400 0.3405 0.3410	5180 4000 5000 10000	2 1 1 1
ALIOR	112,8500	09:47	3	112.65	0.18 %	17	112.8000	112.9500	101	8	947	[+]
ALR	112.10 113.00	101.4000 123.9000	09:47 09:46 09:46 09:46	30 66 7 17	112,8500 112,8000 112,5500 112,6000	1 2 2 4	38 146 146 116	112.7500 112.7000 112.6500 112.6000	113.0000 113.0500 113.1000 113.1500	660 97 71 70	4 2 2 1
ALLEGRO	31,6350	09:49	30	31.33	1.02 %	329	31.6350	31.6450	549	281	8 858	[+]
ALE	31.12 31.77	28.2000 34.4600	09:49 09:49 09:49 09:49	78 40 1 18	31,6400 31,6400 31,6400 31,6400	2 1 1 2	332 10 253 947	31.6200 31.6100 31.6050 31.6000	31.6550 31.6600 31.6650 31.6700	309 721 335 530	2 3 2 2
ALTA	1,5300	09:38	50	1.53	1.32 %	247	1.5300	1.5400	4888	0	0	[+]
AAT	1.53 1.53	1.3750 1.6750	09:31 09:31 09:31 16:36	22 2 1 300	1,5300 1,5250 1,5250 1,5100	1 3 1 1	135 6 2079 348	1.5100 1.5050 1.4950 1.4900	1.5500 1.5550 1.5600 1.5700	993 845 3001 1756	1 1 2 1
ALTUSTFI	3,0700	09:49	12	2.96	3.72 %	3311	3.0300	3.0700	970	7	20	[+]
ALI	2.96 3.07	2.6700 3.2500	09:35 09:23 09:22 09:18	100 1000 1534 18	3,0000 3,0000 3,0600 3,0600	1 1 1 2	770 211 742 10847	3.0100 2.9700 2.9300 2.9000	3.0900 3.1000 3.1500 3.1600	500 4180 700 1110	1 5 1 1
AMBRA	17,6400	09:47	15	17.42	1.50 %	205	17.5000	17.6400	384	3	55	[+]
AMB	17.42 17.66	15.6800 19.1600	09:44 09:41 09:40 09:40	200 1 6 80	17,6000 17,6400 17,5200 17,5200	2 1 2 1	397 60 2289 290	17.4600 17.4400 17.4200 17.4000	17.6600 17.6800 17.7000 17.7200	750 100 221 9	2 1 2 3
AMICA	63,7000	09:46	13	64.20	0.31 %	234	63.7000	63.9000	250	4	257	[+]
AMC	63.50 64.70	57.8000 70.6000	09:44 09:44 09:44 09:44	18 57 1 9	63,8000 63,8000 63,5000 63,5000	2 2 3 2	131 900 331 2	63.5000 63.4000 63.3000 63.2000	64.0000 64.2000 64.3000 64.4000	500 588 300 300	1 2 1 1
AMREST	14,2800	09:42	35	14.30	0.42 %	161	14.2400	14.2800	81	10	137	[+]
EAT	14.20 14.48	12.8800 15.7200	09:42 09:42 09:42 09:42	50 1 70 30	14,2800 14,2800 14,2800 14,2800	2 4 6 2	306 736 2162 408	14.2200 14.2000 14.1800 14.1600	14.3000 14.3400 14.3600 14.3800	2 803 1039 2466	1 3 2 4
ANSWEAR	23,0000	09:49	43	22.95	0.22 %	9	22.8500	23.0000	1282	3	63	[+]
ANR	22.70 23.00	20.7000 25.2000	09:44 09:40 09:40 09:33	5 6 10 61	23,0000 22,7000 22,8500 22,9500	1 8 6 16	10 142 564 751	22.8000 22.7000 22.6500 22.6000	23.0500 23.1000 23.2000 23.3000	35 896 131 171	1 3 2 2
APATOR	24,5000	09:35	193	24.80	-0.81 %	3498	24.6500	24.8000	193	1	30	[+]
APT	24.45 24.85	22.3500 27.2500	09:35 09:34 09:34 09:32	10 76 1 178	24,7000 24,8500 24,8000 24,8000	2 1 1 1	303 520 9 20	24.5000 24.4500 24.4000 24.3500	24.8500 24.9000 24.9500 25.0000	1039 1499 1991 1982	4 6 4 15
APLISENS	17,3000	09:40	1	17.40	-0.57 %	43	17.3000	17.3500	1	0	0	[+]
APN	17.30 17.40	15.7000 19.1000	09:03 09:00 17:00 15:13	2 5 2 5	17,4000 17,4000 17,4000 17,4000	2 1 2 5	515 5 38 169	17.2500 17.2000 17.1500 17.1000	17.4000 17.5000 17.6500 17.7000	321 46 95 28	2 1 1 1
APSENERGY	2,5300	09:49	5000	2.56	-1.17 %	1000	2.5200	2.5800	700	6	15	[+]
APE	2.53 2.56	2.3100 2.8100	09:19 09:18 09:17 09:02	20 15 100 126	2,5600 2,5600 2,5600 2,5600	3 2 3 2	651 191 3067 820	2.5000 2.4900 2.4800 2.4700	2.5900 2.6000 2.6300 2.6400	819 2905 66 4631	2 2 3 3
ARCHICOM	48,5000	09:39	1	48.40	0.21 %	161	48.3000	48.5000	409	0	2	[+]
ARH	48.40 48.50	43.6000 53.2000	09:26 09:19 09:00 17:01	20 21 2 2	48,5000 48,5000 48,4000 48,4000	1 3 1 2	30 241 1000 86	48.1000 48.0000 47.9000 47.7000	48.6000 48.8000 49.0000 49.4000	200 248 184 684	1 2 2 1
ARCTIC	9,2500	09:39	97	9.30	-0.75 %	1175	9.2500	9.3100	10	2	22	[+]
ATC	9.22 9.30	8.3700 10.2200	09:38 09:37 09:36 09:35	1 7 2 1	9,2500 9,2400 9,2400 9,2200	3 3 3 6	491 1176 889 2288	9.2400 9.2200 9.2100 9.2000	9.3200 9.3300 9.3400 9.3500	150 121 190 1417	2 1 1 2
ARLEN	33,3900	09:49	1	33.99	-1.79 %	45	33.3300	33.3900	50	1	36	[+]
ARL	33.23 33.99	30.5950 37.3850	09:44 09:42 09:42 09:42	9 57 81 109	33,3900 33,2800 33,2500 33,2500	1 1 2 1	237 1 336 30	33.2000 33.1850 33.1800 33.1600	33.4200 33.4500 33.6000 33.7000	56 53 99 392	1 1 1 2
ARTIFEX	14,2600	09:47	166	14.20	1.71 %	858	14.2400	14.3600	280	10	143	[+]
ART	14.10 14.50	12.7800 15.6200	09:45 09:38 09:37 09:35	220 600 35 77	14,2800 14,3000 14,3000 14,3000	1 2 2 1	568 218 325 125	14.2200 14.2000 14.1400 14.1200	14.3800 14.4000 14.4200 14.4400	100 296 882 99	1 2 3 1
ASBIS	34,4000	09:49	49	34.16	0.70 %	106	34.3000	34.3800	100	13	437	[+]
ASB	33.84 34.40	30.7600 37.5600	09:49 09:48 09:48 09:48	1 44 1 50	34,4000 34,3800 34,3800 34,4000	1 1 2 2	1000 232 806 237	34.2800 34.2400 34.2200 34.2000	34.4200 34.4400 34.4600 34.4800	342 300 580 232	1 1 6 1
ASMGROUP	0,3780	09:49	50	0.38	-0.53 %	10196	0.3780	0.3860	14261	25	10	[+]
ASM	0.38 0.39	0.3420 0.4180	09:49 09:25 09:24 09:21	50 45 266 7578	0,3780 0,3860 0,3860 0,3800	2 2 3 1	77 5050 16742 6500	0.3760 0.3740 0.3720 0.3700	0.3880 0.3900 0.3920 0.3940	10003 11000 14991 9495	1 2 4 2
ASSECOBS	86,0000	09:45	1	86.00	0.00 %	8	85.2000	86.0000	315	0	16	[+]
ABS	85.00 86.00	77.4000 94.6000	09:24 09:21 09:16 09:15	18 1 2 36	85,2000 86,0000 86,0000 85,2000	3 1 8 4	92 24 100 128	85.0000 84.8000 84.6000 84.4000	86.4000 87.0000 87.2000 87.4000	91 99 200 105	2 2 3 1
ASSECOPOL	227,8000	09:49	41	225.00	1.24 %	248	227.8000	228.2000	124	18	4 048	[+]
ACP	223.60 230.00	202.6000 247.4000	09:49 09:49 09:47 09:46	12 18 31 30	227,8000 227,8000 227,8000 227,8000	5 3 3 4	201 83 77 105	227.6000 227.4000 227.2000 227.0000	228.4000 228.6000 228.8000 229.0000	145 129 183 607	2 3 3 3
ASSECOSEE	73,2000	09:49	2	74.90	-2.14 %	41	73.2000	74.0000	250	0	19	[+]
ASE	73.20 75.00	67.5000 82.3000	09:42 09:35 09:33 09:26	100 4 47 1	74,0000 74,5000 74,5000 74,5000	2 1 1 3	96 2 172 404	73.0000 72.9000 72.7000 72.6000	74.2000 74.4000 74.5000 74.7000	91 20 2462 378	1 1 1 2
ASTARTA	45,1000	09:41	10	45.30	0.67 %	130	45.0500	45.6500	49	1	67	[+]
AST	45.00 45.90	40.8000 49.8000	09:41 09:16 09:14 09:14	10 15 41 10	45,1000 45,7000 45,7000 45,7000	4 1 1 2	274 75 22 365	45.0000 44.8000 44.7500 44.6500	45.7000 45.8000 45.9000 45.9500	481 302 282 175	2 2 2 1
ATAL	59,2000	09:47	3	59.00	1.54 %	6	59.1000	59.2000	262	1	30	[+]
1AT	58.90 59.50	53.1000 64.9000	09:43 09:38 09:32 09:31	4 25 2 1	59,2000 59,2000 59,2000 59,2000	2 1 1 3	16 83 15 240	59.0000 58.9000 58.8000 58.7000	59.3000 59.5000 59.6000 59.7000	56 497 15 114	1 2 1 1
ATENDE	2,9400	09:39	10	2.90	1.38 %	200	2.8900	2.9400	1637	0	1	[+]
ATD	2.88 2.94	2.6100 3.1900	09:20 09:12 09:10 09:00	3 12 294 79	2,9400 2,9400 2,8800 2,9000	2 1 2 4	2353 800 4122 2917	2.8800 2.8700 2.8600 2.8500	2.9700 2.9900 3.0000 3.0400	3500 858 422 727	1 2 1 2
ATLANTAPL	19,1500	09:00	48	19.15	0.26 %	155	18.8000	19.1500	4	0	3	[+]
ATP	19.15 19.15	17.2500 21.0000	09:00 09:00 09:00 09:00	1 52 40 8	19,1500 19,1500 19,1500 19,1500	2 3 3 3	35 499 442 75	18.7000 18.6000 18.5000 18.3000	19.2500 19.3000 19.4000 19.9500	66 500 66 111	1 2 1 2
ATLANTIS	1,7900	09:12	1	1.79	-1.10 %	500	1.8000	1.8500	2510	0	0	[+]
ATS	1.79 1.79	1.6150 1.9650	13:39 12:17 12:13 12:13	430 120 301 1300	1,8100 1,8100 1,8100 1,8100	2 1 1 1	5310 900 3000 1000	1.7900 1.7800 1.7550 1.7100	1.8600 1.8800 1.8900 1.9200	3711 3010 2000 1092	4 3 1 1
ATMGRUPA	3,9200	09:23	70	3.95	-0.76 %	3130	3.9200	3.9500	1971	1	2	[+]
ATG	3.92 3.95	3.5600 4.3400	09:23 09:10 09:00 09:00	101 410 10 19	3,9200 3,9200 3,9500 3,9500	3 12 2 1	1032 6872 6000 1000	3.9100 3.9000 3.8900 3.8800	3.9600 3.9700 3.9800 3.9900	3328 10478 5807 477	4 8 4 1
ATREM	57,0000	09:47	45	57.00	0.00 %	16	56.8000	57.0000	476	1	73	[+]
ATR	56.60 57.00	51.4000 62.6000	09:47 09:47 09:47 09:40	36 44 20 25	57,0000 57,0000 57,0000 57,0000	12 13 9 21	392 674 690 1206	56.6000 56.4000 56.2000 56.0000	57.2000 57.4000 57.6000 57.8000	290 244 170 178	1 1 2 3
AUTOPARTN	18,1200	09:49	10	18.20	-0.44 %	132	18.0600	18.1200	793	6	107	[+]
APR	18.02 18.20	16.3800 20.0000	09:38 09:37 09:35 09:35	13 116 436 48	18,1400 18,0400 18,1000 18,1000	3 1 8 4	477 3457 1856 6015	18.0400 18.0200 18.0000 17.9800	18.1600 18.1800 18.2000 18.2200	391 538 6347 1346	3 2 6 1
BBIDEVNFI	5,4000	09:22	113	5.40	0.00 %	136	5.3000	5.4000	689	1	3	[+]
BBD	5.40 5.40	4.8600 5.9000	09:22 17:00 14:37 13:28	394 5 30 1	5,4000 5,4000 5,3000 5,3000	3 4 2 2	645 2686 5000 650	5.2500 5.2000 5.1500 5.1000	5.4500 5.5000 5.5500 5.6000	6865 3049 3249 240	5 4 2 1
BENEFIT	3 785,0000	09:46	6	3,780.00	0.93 %	16	3760.0000	3785.0000	4	1	4 654	[+]
BFT	3,755.00 3,795.00	3405.0000 4155.0000	09:46 09:46 09:38 09:38	1 1 3 1	3 785,0000 3 785,0000 3 775,0000 3 775,0000	4 1 1 1	153 5 4 1	3755.0000 3745.0000 3740.0000 3735.0000	3790.0000 3795.0000 3800.0000 3805.0000	23 20 235 32	4 3 7 2
BEST	32,2000	09:34	24	32.20	3.21 %	1	31.2000	32.2000	287	2	56	[+]
BST	31.40 32.80	29.0000 35.4000	09:26 09:24 09:24 09:24	80 200 150 1	32,2000 31,4000 31,4000 31,4000	3 1 2 3	353 131 865 580	31.0000 30.6000 30.4000 30.2000	32.6000 32.8000 33.0000 33.8000	580 263 800 156	2 3 1 3
BETACOM	4,6400	09:01	100	4.64	-1.69 %	2373	4.6400	4.7200	1713	0	0	[+]
BCM	4.64 4.64	4.1800 5.1000	14:42 09:40 09:40 09:08	7 57 43 80	4,7200 4,6400 4,6400 4,6400	1 4 3 3	926 1151 2000 444	4.6200 4.6000 4.5600 4.5400	4.7400 4.8000 4.9600 4.9800	80 1900 259 2000	1 1 1 1
BIGCHEESE	12,9000	09:35	1	12.80	-0.77 %	138	12.8200	12.8800	558	0	1	[+]
BCS	12.80 12.94	11.5200 14.0800	09:35 09:25 09:00 09:00	10 31 1 5	12,9000 12,9400 12,8000 12,8000	1 2 1 1	154 350 797 50	12.8000 12.7200 12.7000 12.6200	12.9600 12.9800 13.0000 13.0400	108 190 2160 100	1 1 6 1
BIOCELTIX	81,8000	09:47	18	82.70	-1.09 %	75	81.4000	81.8000	75	0	31	[+]
BCX	81.40 82.70	74.5000 90.9000	09:43 09:38 09:38 09:35	14 8 2 20	81,8000 81,4000 81,7000 81,8000	2 1 2 2	27 184 80 72	81.3000 81.2000 81.1000 81.0000	81.9000 82.3000 82.4000 82.5000	30 20 35 20	1 1 2 1
BIOMAXIMA	12,8500	09:37	254	13.05	-1.15 %	1425	12.8500	13.0000	100	1	14	[+]
BMX	12.85 13.05	11.7500 14.3500	09:37 09:30 09:25 09:25	124 50 179 11	12,9000 12,8500 12,8500 12,9000	3 4 2 5	320 827 300 635	12.8000 12.7500 12.7000 12.6500	13.0500 13.1000 13.1500 13.2000	354 738 2063 1863	3 6 6 3
BIOTON	4,0700	09:01	210	4.07	0.00 %	5	4.0300	4.0700	2374	8	33	[+]
BIO	4.07 4.07	3.6700 4.4700	09:01 09:01 09:01 09:00	150 2842 396 3500	4,0700 4,0700 4,0700 4,0700	3 4 3 2	293 1230 1066 382	4.0200 4.0100 4.0000 3.9900	4.0800 4.0900 4.1000 4.1200	1009 1323 9952 3207	3 2 11 3
BLOOBER	24,9000	09:46	2	24.75	0.61 %	10	24.7500	24.8500	160	3	77	[+]
BLO	24.70 24.95	22.3000 27.2000	09:43 09:37 09:37 09:37	1 80 27 98	24,9000 24,9000 24,9000 24,9000	4 2 2 5	202 82 110 938	24.7000 24.6500 24.6000 24.5500	24.9000 24.9500 25.0000 25.0500	169 211 123 200	2 1 1 1
BNPPL	130,0000	09:33	20	129.00	0.78 %	144	129.5000	130.0000	29	0	57	[+]
BNP	129.00 130.50	116.5000 141.5000	09:24 09:23 09:22 09:21	1 8 164 32	130,0000 130,0000 130,5000 130,5000	6 2 7 3	213 200 517 201	129.0000 128.5000 128.0000 127.5000	130.5000 131.5000 132.0000 132.5000	401 352 310 218	2 4 1 2
BOGDANKA	20,6500	09:48	14	19.94	3.66 %	380	20.6500	20.7500	702	19	402	[+]
LWB	19.94 20.90	17.9600 21.9000	09:47 09:47 09:46 09:45	16 9 9 1	20,7000 20,7000 20,6000 20,7500	2 2 12 6	1291 103 4089 1902	20.6000 20.5500 20.5000 20.4500	20.8000 20.8500 20.9000 20.9500	621 1294 2274 3705	5 5 9 7
BOOMBIT	7,2000	09:47	45	7.10	2.56 %	5	7.1200	7.2000	136	2	17	[+]
BBT	7.00 7.26	6.4000 7.8000	09:38 09:38 09:32 09:29	500 400 200 14	7,1000 7,1200 7,2400 7,2600	1 2 2 2	136 321 450 300	7.1000 7.0000 6.9800 6.9600	7.2200 7.2400 7.2600 7.3600	436 450 408 290	1 1 2 1
BORYSZEW	5,7400	09:49	94	5.72	0.70 %	2748	5.6800	5.7400	2669	14	80	[+]
BRS	5.68 5.74	5.1600 6.2800	09:49 09:49 09:49 09:48	1 2 3 10	5,7000 5,7000 5,7000 5,6800	5 8 9 13	2832 3680 7690 7556	5.6600 5.6400 5.6200 5.6000	5.7600 5.7800 5.8000 5.8200	2000 8877 2022 1000	1 5 2 1
BOS	10,2000	09:48	49	10.18	0.20 %	401	10.1600	10.2000	124	4	44	[+]
BOS	10.12 10.20	9.1700 11.1800	09:47 09:47 09:47 09:47	130 597 103 20	10,2000 10,2000 10,2000 10,2000	5 2 3 3	3042 2003 571 1601	10.1200 10.1000 10.0800 10.0600	10.2200 10.2400 10.2600 10.2800	1 1885 343 1467	1 4 4 5
BOWIM	5,0000	09:47	3	5.00	0.60 %	1690	5.0000	5.1000	237	8	41	[+]
BOW	5.00 5.10	4.5000 5.5000	09:43 09:16 09:16 09:16	98 15 50 528	5,1000 5,1000 5,1000 5,0800	1 1 1 1	150 1525 2000 113	4.9900 4.9600 4.9000 4.8700	5.1200 5.1400 5.1600 5.2000	300 319 1710 3911	2 1 5 5
BRAND24	60,0000	09:00	10	60.20	0.00 %	130	60.0000	60.6000	45	0	1	[+]
B24	60.00 60.20	54.2000 66.2000	09:00 16:46 16:00 12:35	3 20 2 70	60,2000 60,0000 60,0000 60,0000	1 1 1 3	3 2 200 202	59.0000 58.8000 58.6000 58.4000	60.8000 61.0000 62.0000 62.2000	24 388 254 5	1 2 2 1
BUDIMEX	692,8000	09:49	14	697.00	-0.57 %	14	692.8000	693.0000	136	2	1 092	[+]
BDX	689.40 699.00	627.4000 766.6000	09:49 09:48 09:48 09:48	5 1 6 7	693,0000 693,0000 693,0000 693,0000	2 3 3 2	25 20 48 16	692.6000 692.0000 691.8000 691.6000	693.4000 693.6000 694.4000 694.6000	26 37 13 117	2 3 1 2
BUMECH	28,6500	09:49	1	28.40	0.88 %	117	28.4500	28.6000	242	56	1 589	[+]
BMC	27.65 28.80	25.6000 31.2000	09:49 09:49 09:49 09:49	1000 117 53 1	28,5000 28,5500 28,5500 28,6500	1 2 2 3	389 925 101 1213	28.4000 28.3500 28.3000 28.2500	28.7000 28.7500 28.8000 28.8500	650 189 540 1950	1 2 4 3
CAPITAL	1,9300	09:48	1111	1.86	13.53 %	541	1.9300	1.9400	1000	206	396	[+]
CPA	1.82 1.99	1.6800 2.0400	09:47 09:43 09:40 09:39	297 143 10 600	1,9300 1,9200 1,9500 1,9500	2 1 4 3	507 1000 3843 2466	1.9200 1.9100 1.9000 1.8900	1.9500 1.9600 1.9700 1.9800	297 2266 2995 4900	2 3 2 1
CAPITEA	0,3270	09:35	8163	0.33	-1.80 %	1000	0.3270	0.3300	12818	26	8	[+]
CAP	0.33 0.33	0.2970 0.3630	09:34 09:26 09:26 09:25	3987 5000 2000 303	0,3280 0,3300 0,3300 0,3300	2 3 1 1	6333 14944 9573 2168	0.3260 0.3250 0.3240 0.3230	0.3320 0.3330 0.3355 0.3370	5000 4290 3100 3685	1 1 1 1
CAPTORTX	83,2000	09:45	68	82.20	0.97 %	105	82.0000	83.2000	92	2	134	[+]
CTX	81.00 83.20	74.0000 90.4000	09:45 09:41 09:41 09:41	32 277 100 10	83,2000 83,0000 83,0000 82,6000	1 1 1 2	71 107 347 525	81.8000 81.6000 81.2000 81.0000	83.4000 83.6000 83.8000 84.0000	50 242 40 15	1 2 1 1
CASPAR	4,7400	09:03	2	4.74	-0.42 %	10	4.6200	4.7400	142	0	0	[+]
CSR	4.74 4.74	4.2800 5.2000	17:00 09:04 17:00 09:00	2 2 2 2	4,7600 4,7600 4,7600 4,7600	2 1 1 1	1870 297 20 12	4.6000 4.5400 4.5000 4.2800	4.7600 4.8000 4.8600 4.9600	126 3349 500 1	1 3 1 1
CAVATINA	14,2000	09:44	520	14.50	-0.70 %	624	13.7000	14.3000	564	2	24	[+]
CAV	13.65 14.50	13.0500 15.9500	09:44 09:43 09:43 09:43	17 20 77 1	13,6500 13,6500 13,7000 13,7000	1 1 1 2	483 1185 46 24	13.6500 13.6000 13.4500 13.4000	14.4000 14.4500 14.5000 14.5500	50 50 120 400	1 1 2 1
CCC	137,9000	09:49	1	138.95	-0.65 %	61	137.9000	138.1000	134	44	6 114	[+]
CCC	136.40 139.00	125.1000 152.8000	09:49 09:49 09:49 09:49	3 119 50 37	137,9000 138,0000 138,0000 138,0000	1 2 2 1	5 157 257 40	137.8500 137.7500 137.7000 137.6500	138.1500 138.2000 138.2500 138.3000	141 347 88 100	2 4 2 1
CDPROJEKT	278,5000	09:49	1	274.50	1.42 %	158	278.3000	278.5000	69	202	56 373	[+]
CDR	274.00 283.00	247.1000 301.9000	09:49 09:49 09:49 09:49	2 1 1 358	278,5000 278,4000 278,2000 278,2000	3 5 8 2	418 128 295 70	278.2000 278.1000 278.0000 277.9000	278.6000 278.8000 278.9000 279.0000	90 212 78 454	1 4 3 5
CDRL	8,0000	09:41	2	8.00	0.00 %	2115	7.9000	8.0000	1509	1	4	[+]
CDL	7.90 8.00	7.2000 8.8000	09:19 09:05 09:00 09:00	20 131 178 150	7,9000 8,0000 8,0000 8,0000	2 2 1 1	1128 399 170 88	7.8500 7.8000 7.7500 7.3000	8.1000 8.1500 8.2500 8.3000	472 203 240 555	1 1 1 3
CELTIC	2,6000	09:00	2	2.60	0.00 %	5	2.5100	2.6000	3018	0	0	[+]
CPD	2.60 2.60	2.3400 2.8600	16:12 15:46 15:46 15:40	100 580 20 3500	2,6000 2,6000 2,6000 2,5600	5 1 1 2	6000 5 1500 2660	2.5000 2.4600 2.4300 2.4000	2.6700 2.6800 2.6900 2.7100	898 705 3000 5	2 2 1 1
CEZ	233,0000	09:00	1	233.00	0.00 %	500	232.6000	234.6000	1000	0	2	[+]
CEZ	233.00 233.00	209.8000 256.2000	09:00 16:09 15:42 14:20	8 10 6 5	233,0000 233,0000 234,0000 234,0000	1 1 1 2	500 2500 6 7	232.4000 232.2000 231.2000 231.0000	235.2000 238.2000 238.6000 239.0000	2500 10 11 17	1 1 1 1
CIGAMES	2,7050	09:49	16	2.70	0.19 %	1329	2.7050	2.7300	459	47	127	[+]
CIG	2.69 2.74	2.4300 2.9700	09:46 09:46 09:45 09:45	15 45 430 248	2,7000 2,7300 2,7000 2,7000	2 2 1 2	1585 8968 470 8800	2.7000 2.6950 2.6900 2.6850	2.7350 2.7400 2.7450 2.7500	2168 482 1102 11679	2 7 2 6
CLNPHARMA	20,9000	09:49	1	21.20	-1.18 %	9	20.9000	21.0000	261	1	27	[+]
CLN	20.85 21.20	19.0800 23.3000	09:45 09:33 09:32 09:30	500 24 10 4	20,9000 21,0000 21,0000 21,0000	2 1 5 5	1036 1 63 114	20.8500 20.8000 20.7500 20.7000	21.2000 21.2500 21.3000 21.3500	1041 47 77 247	2 1 3 2
CLOUD	77,8000	09:28	6	77.80	-0.26 %	24	76.8000	77.8000	83	0	8	[+]
CLD	76.60 77.80	70.2000 85.4000	09:12 09:00 09:00 16:22	1 100 1 6	76,6000 77,8000 77,8000 78,0000	1 1 1 2	44 99 40 18	76.6000 76.2000 76.0000 75.6000	78.0000 78.4000 79.0000 79.4000	144 2 115 20	1 1 2 1
COALENERG	2,9600	09:48	353	2.94	0.34 %	3500	2.9000	2.9700	3899	11	33	[+]
CLE	2.89 2.97	2.6500 3.2300	09:42 09:27 09:27 09:27	647 501 100 1000	2,9600 2,9700 2,9600 2,9500	1 2 1 3	967 5923 25 6200	2.8900 2.8800 2.8500 2.8300	2.9800 2.9900 3.0000 3.0200	2145 6790 50 2484	2 2 1 1
COGNOR	5,2700	09:49	3500	5.28	1.05 %	995	5.2650	5.2900	1029	220	1 163	[+]
COG	5.23 5.30	4.7520 5.8050	09:49 09:49 09:48 09:48	2244 119 330 500	5,2800 5,2800 5,2800 5,2800	4 2 9 2	1419 60 7173 2640	5.2600 5.2550 5.2500 5.2450	5.2950 5.3000 5.3050 5.3100	2704 67821 3005 1111	4 2 2 5
COLUMBUS	5,0600	09:44	344	5.14	-1.17 %	200	5.0500	5.0900	126	23	114	[+]
CLC	5.03 5.14	4.6300 5.6500	09:44 09:32 09:30 09:30	350 100 360 800	5,0600 5,0600 5,0300 5,0300	2 2 3 8	502 2002 336 5460	5.0400 5.0300 5.0200 5.0100	5.1000 5.1100 5.1200 5.1300	152 1002 269 904	2 2 4 2
COMP	57,8000	09:42	24	58.00	-0.34 %	17	57.6000	57.8000	363	1	78	[+]
CMP	57.20 58.00	52.2000 63.8000	09:41 09:41 09:40 09:38	49 71 54 76	57,4000 57,2000 57,4000 57,4000	10 13 4 4	578 1339 658 99	57.2000 57.0000 56.8000 56.6000	58.0000 58.2000 58.4000 58.6000	985 737 161 197	4 3 2 3
COMPERIA	7,0000	09:31	1100	7.20	0.00 %	25	6.7000	7.2000	1134	1	8	[+]
CPL	7.00 7.20	6.5000 7.9000	09:31 09:00 16:47 14:44	4 12 1100 110	7,2000 7,2000 7,0000 6,7500	2 2 1 3	505 1100 101 850	6.6000 6.5000 6.4000 6.3000	7.3000 7.4000 7.5000 7.7500	2100 550 189 84	2 1 1 1
COMPREMUM	1,1100	09:45	10	1.10	1.37 %	10000	1.1000	1.1100	3990	30	33	[+]
CPR	1.10 1.13	0.9900 1.2100	09:42 09:25 09:14 09:10	7451 1500 1049 451	1,1000 1,1000 1,1000 1,1000	1 2 3 2	299 6500 3057 3300	1.0950 1.0800 1.0750 1.0700	1.1200 1.1250 1.1300 1.1450	5000 2080 4000 3000	1 1 1 1
CORMAY	0,4030	09:41	200	0.40	1.00 %	3493	0.3990	0.4030	400	0	0	[+]
CRM	0.40 0.40	0.3630 0.4430	09:05 09:05 17:00 16:47	238 10 200 10	0,4040 0,4030 0,3990 0,3990	1 2 3 3	2000 6000 2753 8150	0.3950 0.3940 0.3930 0.3910	0.4040 0.4050 0.4070 0.4080	4892 3293 66 6100	2 2 2 3
CREEPYJAR	646,0000	09:49	7	660.00	-2.42 %	57	642.0000	646.0000	97	5	3 044	[+]
CRJ	640.00 664.00	594.0000 726.0000	09:49 09:48 09:48 09:48	5 10 1 13	646,0000 642,0000 642,0000 642,0000	17 6 5 8	350 182 268 139	640.0000 638.0000 636.0000 634.0000	648.0000 650.0000 652.0000 654.0000	17 135 203 32	2 7 5 2
CREOTECH	493,0000	09:47	4	483.50	2.71 %	10	491.5000	492.0000	20	3	1 593	[+]
CRI	481.00 493.00	435.5000 531.0000	09:47 09:47 09:47 09:46	3 1 2 4	493,0000 493,0000 492,5000 492,5000	3 2 3 1	31 38 36 6	491.0000 490.5000 490.0000 489.5000	493.0000 493.5000 494.0000 494.5000	111 15 33 114	3 1 3 5
CYBERFLKS	208,0000	09:49	57	208.50	0.48 %	68	208.0000	209.0000	154	3	586	[+]
CBF	207.00 210.00	187.8000 229.0000	09:49 09:49 09:49 09:49	7 20 4 1	208,0000 208,0000 208,0000 208,0000	5 8 20 21	44 308 475 532	207.5000 207.0000 206.5000 206.0000	209.5000 210.0000 210.5000 211.0000	141 66 512 258	5 5 7 3
CYFRPLSAT	13,4450	09:50	150	13.41	0.71 %	177	13.4100	13.4450	794	58	772	[+]
CPS	13.36 13.47	12.0650 14.7450	09:49 09:48 09:47 09:47	75 72 331 500	13,4450 13,4450 13,4300 13,4400	2 3 3 3	1568 5586 779 1610	13.4050 13.4000 13.3950 13.3900	13.4500 13.4550 13.4600 13.4650	306 143 911 1024	2 1 3 3
DADELO	74,0000	09:47	33	74.00	2.21 %	20	73.6000	74.0000	351	2	139	[+]
DAD	73.00 74.20	66.6000 81.4000	09:47 09:46 09:45 09:45	20 25 30 162	74,0000 74,0000 74,2000 74,2000	1 6 2 5	45 615 136 163	73.4000 73.0000 72.8000 72.6000	74.6000 74.8000 75.0000 75.8000	91 108 2561 104	1 2 4 2
DATAWALK	153,8600	09:49	6	144.00	6.85 %	5	153.9000	154.7000	74	32	4 882	[+]
DAT	144.00 157.04	129.6000 158.4000	09:49 09:49 09:49 09:49	6 5 30 4	153,8800 153,9000 154,7000 154,4800	1 1 1 1	6 6 6 7	153.8800 153.8600 153.8200 153.7600	154.8800 154.9000 154.9600 154.9800	30 50 85 128	1 1 3 2
DBENERGY	9,4000	09:00	10	9.40	2.17 %	15	9.1000	9.5000	10	0	0	[+]
DBE	9.40 9.40	8.4600 10.3000	16:48 15:56 15:55 15:38	285 150 300 10	9,2000 9,2000 9,2000 9,2000	1 1 3 1	47 10 125 10	9.0800 9.0400 9.0200 8.9000	9.6000 9.6200 9.6400 9.6800	10 186 252 170	1 2 2 1
DEBICA	85,5000	09:39	2	86.00	-0.81 %	272	85.5000	85.9000	327	1	71	[+]
DBC	85.50 86.00	77.4000 94.6000	09:38 09:26 09:25 09:22	25 20 20 12	85,5000 85,5000 85,9000 85,9000	1 2 2 1	12 92 118 80	85.4000 85.1000 85.0000 84.8000	86.0000 86.2000 86.3000 86.4000	139 376 150 1	1 1 1 1
DECORA	79,4000	09:48	1	77.80	2.06 %	250	78.8000	79.4000	44	0	12	[+]
DCR	77.80 79.40	70.2000 85.4000	09:48 09:48 09:48 09:48	2 2 1 2	79,4000 79,4000 79,4000 79,4000	2 1 1 1	40 43 10 5	77.8000 77.4000 77.0000 76.6000	79.6000 79.8000 80.0000 80.2000	98 1 1548 55	2 1 15 2
DEKPOL	90,0000	09:43	12	93.60	-4.05 %	5	91.0000	91.6000	30	1	64	[+]
DEK	90.00 93.60	84.4000 102.5000	09:43 09:43 09:43 09:43	31 99 20 20	90,0000 90,2000 90,2000 90,2000	2 5 5 1	72 201 2754 80	90.4000 90.2000 90.0000 89.4000	91.8000 92.2000 92.4000 92.8000	28 99 60 120	2 1 1 1
DELKO	6,8400	09:44	450	6.84	-0.87 %	634	6.8400	6.8600	10	1	10	[+]
DEL	6.84 6.90	6.1600 7.5200	09:40 09:40 09:40 09:36	216 100 184 100	6,8400 6,8400 6,8400 6,8600	3 9 3 2	2156 7463 1782 754	6.8200 6.8000 6.7800 6.7600	6.8800 6.9000 6.9200 6.9400	450 1231 2 951	1 3 1 3
DEVELIA	8,9000	09:47	555	8.99	-0.89 %	430	8.8400	8.8900	1004	14	128	[+]
DVL	8.85 9.00	8.1000 9.8800	09:39 09:39 09:39 09:39	100 2 2 1	8,9200 8,9200 8,9200 8,9300	1 2 5 1	300 1363 7587 914	8.8200 8.8100 8.8000 8.7900	8.9000 8.9300 8.9400 8.9500	1762 1023 9344 5017	1 2 4 7
DGA	27,0000	17:00	4	0.00	0.00 %	200	26.5000	27.5000	371	0	0	[+]
DGA	0.00 0.00	24.3000 29.7000	17:00 17:00 17:00 16:33	53 30 13 1	27,0000 27,0000 27,0000 27,5000	2 1 1 1	300 287 20 150	26.4000 26.2000 25.2000 24.3000	27.6000 27.7000 27.9000 28.0000	100 199 90 500	1 1 1 1
DIAG	195,2000	09:49	2	196.00	0.08 %	15	195.0000	195.2000	57	13	2 559	[+]
DIA	194.45 196.90	176.4000 215.6000	09:49 09:49 09:48 09:48	37 4 20 5	195,1500 195,1500 195,1500 195,1500	1 1 3 1	16 10 10 37	194.7500 194.5000 194.4000 194.3500	195.3500 195.5000 195.5500 195.8500	10 16 10 27	1 1 1 1
DIGITANET	157,8000	09:49	1	158.00	1.15 %	1	156.6000	157.6000	84	1	188	[+]
DIG	156.20 158.20	142.2000 173.8000	09:48 09:48 09:46 09:46	1 10 4 1	157,8000 157,8000 157,8000 157,8000	5 6 9 2	109 153 271 16	156.4000 156.2000 156.0000 155.6000	157.8000 158.0000 158.2000 158.4000	188 85 692 13	1 1 5 1
DINOPL	40,5000	09:49	2	40.79	-0.22 %	536	40.4800	40.5000	884	347	14 107	[+]
DNP	40.26 41.06	36.7200 44.8600	09:49 09:49 09:49 09:49	1 49 53 223	40,5000 40,5000 40,4900 40,4900	2 1 3 3	999 330 639 517	40.4700 40.4600 40.4500 40.4400	40.5100 40.5200 40.5300 40.5400	881 516 796 598	3 2 2 3
DMGROUP	2,9300	09:04	2	2.93	0.34 %	4012	2.8700	2.9100	960	0	0	[+]
DMG	2.93 2.93	2.6400 3.2200	09:04 09:04 09:04 09:03	2 2 2 2	2,9300 2,9300 2,9300 2,9300	2 1 2 1	201 5 3012 12	2.8600 2.8500 2.8200 2.8100	2.9200 2.9300 2.9400 2.9700	2000 2 2800 2000	1 1 1 1
DOMDEV	266,0000	09:44	2	269.00	0.00 %	75	265.5000	266.0000	178	1	294	[+]
DOM	265.00 269.00	242.5000 295.5000	09:44 09:44 09:44 09:44	1 1 1 1	266,0000 266,0000 266,0000 266,0000	9 2 5 5	479 25 202 222	265.0000 264.5000 264.0000 263.5000	266.5000 267.0000 268.5000 269.0000	15 85 25 108	1 2 2 2
DRAGOENT	20,7000	09:24	199	20.70	-0.96 %	41	20.7000	21.2000	32	0	5	[+]
DGE	20.70 21.40	18.6500 22.7000	09:24 09:24 09:06 09:01	2 15 1 2	20,7000 20,7000 21,4000 20,7000	2 1 1 5	33 17 100 337	20.5000 20.3000 20.2000 20.1000	21.3000 21.4000 21.6000 21.8000	19 1 2 132	2 1 1 3
ECHO	4,9400	09:46	2	5.04	-1.59 %	3039	4.9400	4.9800	8	7	33	[+]
ECH	4.93 5.04	4.5400 5.5400	09:46 09:38 09:35 09:35	2 72 243 1	4,9400 4,9400 4,9400 4,9400	1 8 2 10	6 1227 3974 1656	4.9300 4.9200 4.9100 4.9000	5.0200 5.0400 5.0600 5.0800	268 4138 300 350	3 4 1 1
EDINVEST	6,8800	09:46	140	6.90	0.00 %	2007	6.8000	6.9000	679	0	2	[+]
EDI	6.88 6.90	6.2200 7.5800	09:46 16:41 16:41 14:42	140 15 10 28	6,9000 6,8800 6,8600 6,7400	1 1 3 2	3 2 3300 88	6.7600 6.7400 6.7000 6.6800	6.9200 6.9600 6.9800 7.0000	218 220 2801 1100	1 1 3 1
ELEKTROTI	46,6500	09:49	15	46.65	0.11 %	162	46.4000	46.6500	101	2	96	[+]
ELT	46.40 46.80	42.0000 51.3000	09:48 09:48 09:48 09:48	51 20 13 36	46,4000 46,4000 46,4500 46,4500	2 1 5 2	24 288 270 30	46.3000 46.2500 46.2000 46.1500	46.7000 46.7500 46.8000 46.8500	42 38 1495 59	2 1 3 2
ELKOP	1,9350	09:29	1	1.94	-3.25 %	999	1.9200	1.9700	6	0	0	[+]
EKP	1.94 1.94	1.7500 2.1300	09:29 17:00 16:21 15:53	6 10 4 2	1,9400 2,0000 2,0000 1,9600	1 2 1 1	1193 1669 1000 672	1.9150 1.9100 1.9000 1.8800	1.9750 2.0000 2.0100 2.0200	1 6428 920 1200	1 4 3 1
ENEA	20,7000	09:47	32	20.86	-0.77 %	431	20.6600	20.7000	82	14	285	[+]
ENA	20.50 20.90	18.7800 22.9400	09:47 09:47 09:47 09:47	114 114 114 114	20,7000 20,7000 20,7000 20,7000	2 1 1 1	1178 500 380 160	20.6400 20.6200 20.6000 20.5800	20.7400 20.7600 20.7800 20.8000	270 380 438 3005	1 1 2 2
ENELMED	18,4000	09:00	4	18.40	0.00 %	430	18.0000	18.3000	16	0	0	[+]
ENE	18.40 18.40	16.6000 20.2000	16:46 10:42 09:04 17:00	280 420 2 2	18,4000 18,3000 18,5000 18,3000	2 1 1 1	19 300 3 8	17.2000 17.0000 16.0000 12.0000	18.4000 18.5000 18.8000 18.9000	64 949 607 173	1 2 4 3
ENERGA	20,1500	09:42	7	20.20	-0.25 %	1013	20.1500	20.2500	519	1	30	[+]
ENG	20.15 20.25	18.1800 22.2000	09:42 09:21 09:19 09:17	240 450 197 24	20,2000 20,2000 20,2000 20,2500	1 5 12 3	5 1888 24583 1015	20.1000 20.0500 20.0000 19.9800	20.3000 20.3500 20.4000 20.4500	592 959 1063 1386	3 2 1 2
ENERGOINS	2,6400	09:09	10	2.64	0.38 %	1340	2.5800	2.6300	1500	3	7	[+]
ENI	2.64 2.65	2.3800 2.9000	09:09 09:09 09:08 09:03	227 1773 490 10	2,6500 2,6500 2,6400 2,6400	2 1 4 1	1004 321 3905 330	2.5700 2.5600 2.5500 2.5400	2.6400 2.6500 2.6600 2.6800	5209 4773 4289 10530	2 1 2 3
ENTER	62,7000	09:49	11	62.80	0.16 %	34	62.7000	62.8000	128	1	56	[+]
ENT	62.00 62.80	56.6000 69.0000	09:49 09:43 09:41 09:39	10 1 2 1	62,7000 62,7000 62,6000 62,6000	1 1 1 5	28 79 1054 81	62.6000 62.5000 62.3000 62.2000	62.9000 63.0000 63.1000 63.2000	249 1671 16 50	1 9 1 1
EQUNICO	1,0100	09:49	4135	1.01	0.00 %	4020	1.0100	1.0250	20000	4	4	[+]
EQU	1.01 1.01	0.9100 1.1100	17:00 17:00 17:00 16:48	38 1292 1708 1614	1,0100 1,0100 1,0100 1,0100	1 3 1 1	10000 5000 117 5248	1.0050 1.0000 0.9900 0.9300	1.0300 1.0350 1.0450 1.0500	4172 2525 1603 800	2 1 1 1
ERBUD	31,7000	09:49	1	31.60	0.63 %	175	31.5500	31.7000	84	1	34	[+]
ERB	31.50 31.90	28.4500 34.7500	09:49 09:48 09:35 09:29	1 100 4 143	31,6000 31,5500 31,7000 31,7000	5 1 1 2	11155 222 359 9	31.5000 31.4000 31.3000 31.1500	31.8500 31.9000 31.9500 32.0000	44 244 50 220	3 2 2 6
ERG	44,0000	16:07	35	0.00	0.00 %	210	42.2000	44.0000	300	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:50 15:50 13:37 10:27	7 10 190 190	44,0000 44,0000 44,0000 42,0000	1 1 0 0	190 100 0 0	42.0000 40.0000 0.0000 0.0000	45.0000 46.0000 47.0000 47.8000	200 210 40 400	1 1 1 1
ESOTIQ	34,0000	09:32	320	34.00	0.00 %	40	34.0000	34.4000	225	1	19	[+]
EAH	33.80 34.00	30.6000 37.4000	09:30 09:29 09:27 09:17	1 73 1 154	34,0000 34,0000 34,0000 34,0000	1 3 1 4	250 466 177 175	33.9000 33.8000 33.7000 33.6000	34.5000 34.6000 34.7000 34.8000	142 160 284 150	2 3 2 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	2,3300	09:49	500	2.34	-0.43 %	1400	2.3000	2.3300	462	79	179	[+]
EUC	2.20 2.40	2.1100 2.5700	09:49 09:49 09:47 09:47	38 462 23 88	2,3300 2,3300 2,3300 2,3100	1 1 1 1	150 4000 818 3630	2.2900 2.2800 2.2700 2.2600	2.3400 2.3500 2.3600 2.3700	1000 1911 4300 2880	1 2 4 2
EUROCASH	7,0400	09:48	10	7.10	0.57 %	939	7.0400	7.0700	227	20	144	[+]
EUR	7.00 7.10	6.3900 7.8100	09:41 09:35 09:35 09:35	15 20 28 276	7,0300 7,0550 7,0550 7,0550	1 1 3 2	500 10 5346 700	7.0350 7.0200 7.0150 7.0100	7.0750 7.0800 7.0900 7.0950	5302 17 1944 3000	1 2 4 1
EUROHOLD	3,0000	09:44	1500	3.00	0.00 %	30	2.9600	3.2000	2636	2	5	[+]
EHG	3.00 3.00	2.7000 3.3000	13:07 11:43 11:16 10:33	1500 3181 107 5	3,0000 3,0000 3,0000 3,0000	1 2 2 1	150 143 1368 2	2.9400 2.9200 2.9000 2.8000	3.2200 3.2400 3.2600 3.3000	11 240 500 100	1 2 1 1
EUROTEL	31,8000	09:22	44	32.40	-0.62 %	93	32.0000	32.4000	783	0	6	[+]
ETL	31.80 32.40	29.2000 35.6000	09:22 09:09 09:09 17:00	20 43 80 50	31,9000 32,4000 32,4000 32,0000	1 2 1 2	1 225 130 343	31.9000 31.8000 31.7000 31.6000	32.5000 32.6000 32.7000 32.8000	495 250 660 553	4 3 4 6
FABRITY	24,8000	09:45	34	24.40	-0.40 %	3	24.4000	24.8000	77	0	9	[+]
FAB	24.40 24.80	22.0000 26.8000	09:37 09:37 09:37 09:37	22 40 1 37	24,4000 24,4000 24,4000 24,4000	4 2 4 3	641 134 193 215	24.3000 24.2000 24.1000 24.0000	24.9000 25.0000 25.4000 25.5000	593 400 131 532	3 1 2 1
FASING	14,7000	17:00	10	0.00	0.00 %	616	14.3000	14.7000	109	0	0	[+]
FSG	0.00 0.00	13.3000 16.1000	15:36 14:58 14:58 13:10	70 130 39 80	14,7000 14,7000 14,7000 14,7000	1 1 1 4	532 100 60 270	14.1000 13.7000 13.3000 13.1000	14.8000 14.9000 15.2000 15.3000	599 819 500 590	3 3 1 2
FEERUM	13,3500	09:03	2	13.35	0.00 %	300	12.8500	13.3500	760	0	0	[+]
FEE	13.35 13.35	12.0500 14.6500	17:00 09:00 09:00 17:00	2 5 145 1	13,3500 13,3500 13,3500 13,3500	1 3 1 4	600 366 120 1448	12.8000 12.3000 12.1000 12.0000	13.4000 13.6000 13.7000 13.8000	630 771 85 318	1 2 1 1
FERRO	30,7000	09:38	10	30.80	-0.32 %	17	30.5000	30.7000	155	1	24	[+]
FRO	30.50 30.80	27.8000 33.8000	09:34 09:33 09:32 09:30	2 5 2 22	30,5000 30,7000 30,5000 30,7000	3 4 3 6	31 247 444 977	30.4000 30.3000 30.2000 30.1000	30.8000 30.9000 31.0000 31.1000	1922 779 2232 824	2 7 6 3
FON	2,0300	09:47	158	2.00	4.10 %	4328	1.9500	2.0300	482	2	3	[+]
FON	2.00 2.03	1.8000 2.2000	09:47 09:41 16:28 15:54	941 500 1 660	2,0200 2,0000 1,9500 1,9500	1 1 1 2	1350 510 1500 1909	1.8700 1.8300 1.8100 1.8000	2.0400 2.0500 2.1000 2.1200	1871 655 1629 2494	3 1 2 2
FORTE	25,9000	09:33	68	25.90	1.57 %	113	25.6000	25.9000	28	1	27	[+]
FTE	25.60 25.90	23.4000 28.4000	09:32 09:32 09:32 09:31	96 96 17 100	25,9000 25,9000 25,9000 25,8000	2 1 3 6	600 216 997 1217	25.5000 25.4000 25.3000 25.2000	26.0000 26.1000 26.2000 26.3000	1881 550 1190 650	6 2 5 3
GAMEOPS	11,4800	09:07	20	11.10	1.59 %	174	11.3000	11.4800	100	0	0	[+]
GOP	11.10 11.48	9.9900 12.2000	09:00 16:36 16:26 16:14	2 5 13 20	11,1000 11,3000 11,3000 11,4800	2 2 1 1	1030 1092 98 193	11.1400 11.1200 11.1000 11.0400	11.5000 11.6800 11.7800 11.8000	1782 680 80 120	2 1 1 1
GAMFACTOR	6,6600	09:31	10	6.48	1.22 %	186	6.6000	6.6400	60	1	6	[+]
GIF	6.48 6.68	5.8400 7.1200	09:26 09:26 09:24 09:19	64 70 248 187	6,6800 6,6800 6,6200 6,5800	1 1 3 1	1313 1082 505 250	6.5800 6.4600 6.4400 6.4200	6.6600 6.6800 6.7000 6.7600	138 566 50 400	1 2 1 2
GENOMTEC	3,8750	09:46	180	3.80	-0.51 %	534	3.8100	3.8750	381	8	32	[+]
GMT	3.80 3.88	3.4200 4.1800	09:28 09:28 09:28 09:28	3 3 3 3	3,8100 3,8750 3,8100 3,8750	1 1 1 3	920 500 4500 396	3.8000 3.7950 3.7900 3.7800	3.8800 3.8850 3.8900 3.8950	1000 50 913 50	1 1 1 1
GETIN	0,6020	09:46	120	0.60	-0.17 %	26	0.5980	0.6020	2135	44	27	[+]
GTN	0.60 0.60	0.5420 0.6620	09:38 09:37 09:35 09:35	2500 1000 1603 1000	0,6020 0,5970 0,5970 0,5970	1 4 1 1	524 5500 2300 205	0.5970 0.5960 0.5950 0.5930	0.6080 0.6090 0.6100 0.6120	7710 9522 15206 3680	2 2 6 2
GPW	68,8000	09:48	1	68.45	0.66 %	151	68.6500	68.8000	11	2	165	[+]
GPW	68.40 68.80	61.6500 75.2500	09:48 09:48 09:48 09:48	2 247 1 2	68,8000 68,6500 68,6500 68,6500	1 3 3 6	270 176 63 771	68.6000 68.5500 68.5000 68.4500	68.8500 68.9000 68.9500 69.0000	15 91 157 1490	2 2 3 12
GREENX	2,4100	09:50	387	2.38	1.35 %	1500	2.4100	2.4160	3681	244	587	[+]
GRX	2.38 2.45	2.1420 2.6180	09:48 09:46 09:46 09:46	2071 500 1057 800	2,4140 2,4100 2,4140 2,4140	1 1 1 1	560 1291 802 21124	2.4020 2.4000 2.3940 2.3920	2.4180 2.4200 2.4240 2.4260	40 8800 306 105	1 3 1 2
GRENEVIA	3,2850	09:28	3	3.29	0.15 %	1056	3.2650	3.2850	1419	5	15	[+]
GEA	3.25 3.29	2.9600 3.6100	09:23 09:23 09:20 09:20	150 1000 320 680	3,2700 3,2700 3,2850 3,2850	3 1 4 2	2276 400 2331 1600	3.2600 3.2550 3.2500 3.2450	3.2900 3.3000 3.3100 3.3150	239 679 20 400	1 2 1 1
GRODNO	11,9000	09:32	3	11.90	1.28 %	248	11.9000	11.9500	1279	2	26	[+]
GRN	11.85 12.00	10.7500 13.0500	09:32 09:29 09:29 09:25	118 33 1 193	11,9000 11,9000 12,0000 12,0000	2 1 4 2	53 500 1260 371	11.8500 11.8000 11.7500 11.6500	12.0000 12.0500 12.1000 12.2000	1358 4 4 542	3 1 1 3
GRUPAAZOTY	20,0800	09:49	8	20.30	-1.08 %	702	20.0800	20.1200	311	37	754	[+]
ATT	20.04 20.30	18.2700 22.3200	09:49 09:49 09:49 09:49	248 19 45 75	20,0600 20,0600 20,0600 20,0600	3 2 6 18	2309 1001 736 8355	20.0600 20.0400 20.0200 20.0000	20.1800 20.2000 20.2200 20.2400	1632 3135 3114 1392	3 2 3 2
GTC	3,1000	09:00	46	3.10	0.32 %	21	3.0900	3.1000	3655	0	0	[+]
GTC	3.10 3.10	2.7900 3.4100	16:46 16:03 15:45 15:39	99 500 1 10	3,0900 3,1000 3,0900 3,1000	2 4 1 6	204 564 300 1316	3.0800 3.0700 3.0600 3.0500	3.1300 3.1400 3.1500 3.1600	300 300 400 1102	1 1 2 3
HANDLOWY	110,6000	09:47	1	110.80	-0.18 %	173	110.6000	111.0000	969	1	103	[+]
BHW	110.40 111.00	99.8000 121.8000	09:39 09:37 09:37 09:29	13 1 2 1	111,0000 111,0000 111,0000 111,0000	7 2 7 6	301 48 546 1590	110.4000 110.2000 110.0000 109.8000	111.2000 111.6000 111.8000 112.0000	66 1120 566 657	2 5 6 10
HARPER	5,6600	09:24	5	5.66	0.00 %	33	5.5400	5.6400	394	0	0	[+]
HRP	5.66 5.66	5.1000 6.2200	09:24 09:24 09:24 09:00	5 5 5 5	5,6600 5,6600 5,6600 5,6600	2 1 2 1	575 10548 1779 320	5.5000 5.4800 5.4400 5.4200	5.6600 5.7000 5.7200 5.7400	1506 1316 263 345	3 1 1 1
HELIO	37,7000	09:00	26	37.70	-0.26 %	237	37.1000	37.7000	1	0	1	[+]
HEL	37.70 37.70	34.0000 41.4000	15:42 10:53 10:19 09:00	35 5 1 14	37,8000 37,0000 37,0000 36,9000	2 1 1 1	225 26 905 50	37.0000 36.9000 36.3000 36.0000	37.8000 37.9000 38.5000 38.8000	26 889 85 200	1 1 1 1
HERCULES	1,3600	09:28	90	1.36	0.00 %	3	1.3250	1.3600	4249	7	9	[+]
HRS	1.32 1.36	1.2200 1.4900	09:28 09:17 09:17 09:11	1160 32 3 2	1,3550 1,3550 1,3450 1,3550	1 1 2 2	1700 1852 5290 7200	1.3200 1.3150 1.3000 1.2900	1.3700 1.3900 1.4000 1.4100	1100 5500 4281 1000	1 1 2 1
HUUUGE	24,0000	09:27	167	24.00	0.00 %	261	24.0500	24.1000	10	0	9	[+]
HUG	24.00 24.00	21.6000 26.4000	09:04 09:03 09:03 09:00	198 1 15 10	24,0000 24,0000 24,0000 24,0000	3 1 3 1	168 1154 980 527	24.0000 23.9000 23.8000 23.7500	24.1500 24.2000 24.2500 24.3000	1239 100 215 861	5 1 2 2
HYDROTOR	17,2000	09:00	3	17.20	0.00 %	500	17.2000	17.6000	249	0	0	[+]
HDR	17.20 17.20	15.5000 18.9000	09:00 16:32 16:32 12:05	1 2 50 45	17,2000 17,2000 17,2000 17,2000	1 1 2 1	440 19 90 150	17.0000 16.5500 16.4000 16.3000	17.7500 17.9000 18.0000 18.0500	3 44 282 416	1 1 4 1
IBSM	74,8000	09:02	1	74.00	1.36 %	8	72.0000	75.0000	100	0	0	[+]
IBS	74.00 74.80	66.6000 81.4000	09:00 13:26 13:23 13:15	1 1 14 1	74,0000 73,8000 72,0000 72,0000	3 1 1 1	34 140 10 15	71.8000 71.6000 67.4000 62.2000	78.0000 78.2000 79.6000 79.8000	10 14 47 26	1 1 1 1
IDMSAPL	0,5000	15:27	1130	0.00	0.00 %	15000	0.5000	0.5200	365	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	13:42 12:13 10:48 10:16	25 105 10 1	0,5000 0,5000 0,5000 0,5000	1 1 0 0	2082 2854 0 0	0.4980 0.4500 0.0000 0.0000	0.5450 0.5500 0.9800 1.0000	2500 14000 2500 2222	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	1318	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5800 4.6000 4.7800 5.0000	112 1200 42 376	1 1 1 2
IFIRMA	34,9500	09:44	2	34.95	0.14 %	44	34.9500	35.0000	1413	1	21	[+]
IFI	34.95 35.00	31.5000 38.4000	09:44 09:43 09:37 09:34	3 5 100 20	35,0000 35,0000 34,9500 35,0000	2 3 2 1	240 110 144 6	34.9000 34.6000 34.5500 34.4000	35.0500 35.1000 35.2000 35.2500	70 21 250 21	2 3 6 1
IFSA	0,3980	12:51	111	0.00	0.00 %	280	PKC	PKC	17493	0	0	[+]
IFR	0.00 0.00	0.3590 0.4370	12:07 12:07 11:29 11:29	1589 1000 2000 13000	0,3980 0,3980 0,3980 0,3980	2 1 2 1	10700 2222 8500 2345	0.3500 0.3140 0.3000 0.2720	0.3600 0.3970 0.3980 0.4300	2000 278 4322 7142	1 1 1 2
IMCOMPANY	28,6000	09:32	50	28.80	-0.69 %	250	28.6000	28.8000	262	0	1	[+]
IMC	28.30 28.80	26.0000 31.6000	09:00 09:00 16:45 16:45	1 1 337 163	28,3000 28,8000 28,8000 28,8000	1 1 1 1	289 355 2928 200	28.3000 28.2000 27.9000 27.3000	29.1000 29.4000 29.5000 29.7000	344 302 208 100	1 2 2 1
IMMOBILE	4,1300	09:40	13	4.19	-1.43 %	20	4.1300	4.1900	1850	0	0	[+]
GKI	4.13 4.19	3.7800 4.6000	09:00 16:38 16:34 15:41	5 20 5 119	4,1900 4,1900 4,1000 4,1900	1 4 1 4	1480 1439 500 451	4.1200 4.1000 4.0900 4.0800	4.2500 4.2600 4.2800 4.2900	200 1761 1056 1547	1 1 2 2
IMPERA	1,3900	17:00	1019	0.00	0.00 %	1646	1.3200	1.3900	3649	0	0	[+]
IMP	0.00 0.00	1.2600 1.5200	17:00 16:32 13:28 12:58	541 19 4 2245	1,3900 1,3400 1,3400 1,3400	1 2 1 2	2400 27847 1973 2978	1.3100 1.3000 1.2900 1.2800	1.4000 1.4300 1.4600 1.4800	16772 5000 3350 10444	3 1 1 2
IMS	2,7700	09:29	500	2.78	-0.36 %	10	2.7500	2.7700	531	1	2	[+]
IMS	2.77 2.78	2.5100 3.0500	09:09 09:00 16:43 16:31	53 3 4 3	2,7700 2,7800 2,7800 2,7700	1 2 2 3	100 410 404 781	2.7400 2.7300 2.7200 2.7100	2.7800 2.7900 2.8000 2.8200	1190 200 218 1842	3 1 2 3
INC SA	2,2100	09:47	157	2.17	-1.34 %	1000	2.1600	2.2100	343	52	113	[+]
INC	2.11 2.22	1.9550 2.3800	09:47 09:42 09:42 09:42	583 417 700 13	2,2100 2,2100 2,2100 2,1900	2 4 4 1	4221 13618 8476 900	2.1500 2.1200 2.1100 2.1000	2.2200 2.2300 2.2400 2.2700	13607 244 5305 14	2 1 4 2
INGBSK	355,0000	09:40	1	352.50	-0.56 %	77	355.0000	357.0000	300	0	172	[+]
ING	352.50 357.00	317.5000 387.5000	09:39 09:35 09:35 09:35	1 8 3 5	357,0000 356,0000 356,0000 356,0000	1 2 3 1	10 133 283 251	354.0000 353.5000 353.0000 352.5000	357.5000 358.0000 358.5000 359.0000	66 19 313 178	3 2 3 2
INPRO	8,7000	09:00	3	8.70	0.00 %	200	8.6500	8.7000	1775	0	0	[+]
INP	8.70 8.70	7.8500 9.5500	09:00 15:39 13:41 13:14	2 22 1000 200	8,7000 8,7000 8,7000 8,7000	1 2 1 1	60 400 24 200	8.6000 8.5500 8.5000 8.4500	8.7500 8.8000 8.8500 8.9000	2619 3692 1990 5310	1 2 1 3
INSTALKRK	39,2000	09:00	17	39.20	-1.51 %	34	39.1000	39.6000	16	0	1	[+]
INK	39.20 39.20	35.3000 43.1000	09:00 16:26 16:26 16:15	1 1 2 45	39,2000 39,8000 39,8000 39,8000	1 1 2 5	71 65 43 132	39.0000 38.9000 38.8000 38.7000	39.7000 39.8000 39.9000 40.0000	50 39 80 477	1 1 1 3
INTERBUD	2,0600	17:00	6	0.00	0.00 %	400	2.0000	2.0900	715	0	0	[+]
ITB	0.00 0.00	1.8550 2.2600	16:45 16:45 16:45 15:16	800 10 2000 500	1,9800 1,9800 1,9800 1,9800	1 3 1 1	250 26 3 253	1.9900 1.9750 1.9700 1.9650	2.1000 2.1500 2.1700 2.1800	4400 2416 1500 1879	1 2 1 3
INTERCARS	612,0000	09:23	1	618.00	0.00 %	29	612.0000	615.0000	33	0	6	[+]
CAR	612.00 618.00	557.0000 679.0000	09:23 09:20 09:00 09:00	4 1 2 1	612,0000 612,0000 612,0000 618,0000	2 5 2 6	23 264 105 181	610.0000 609.0000 608.0000 606.0000	618.0000 619.0000 620.0000 621.0000	54 91 21 110	2 3 2 3
INTERSPPL	0,4490	09:46	200	0.44	1.35 %	15065	0.4310	0.4470	5409	1	0	[+]
IPO	0.44 0.45	0.3990 0.4870	09:45 09:44 09:32 09:32	5 100 36 264	0,4490 0,4490 0,4490 0,4430	2 1 3 2	24165 40 9075 5040	0.4300 0.4260 0.4250 0.4240	0.4480 0.4530 0.4540 0.4550	10770 225 6727 15415	1 3 1 1
INTROL	8,4600	09:41	2	8.46	0.00 %	43	8.4000	8.4600	14	2	13	[+]
INL	8.40 8.46	7.6200 9.3000	09:41 09:40 09:36 09:36	2 206 176 61	8,4600 8,4600 8,4600 8,4600	1 1 3 1	175 105 1111 1111	8.3400 8.3000 8.2800 8.2600	8.4800 8.5000 8.5200 8.5400	400 153 400 1088	1 2 1 3
IPOPEMA	4,3700	13:27	805	0.00	0.00 %	234	4.2900	4.3600	2000	0	0	[+]
IPE	0.00 0.00	3.9400 4.8000	13:23 11:49 11:01 10:50	657 12 31 402	4,3600 4,3600 4,3600 4,2800	2 2 2 1	19 493 4 290	4.2200 4.1700 4.1300 4.1200	4.4000 4.4200 4.4300 4.4900	1000 500 1 1764	1 1 1 1
IZOLACJA	3,8600	09:15	94	3.99	-3.26 %	700	3.8700	3.9900	498	1	2	[+]
IZO	3.86 4.00	3.6000 4.3800	09:11 09:10 09:04 09:04	6 48 2 2	3,9900 4,0000 4,0000 4,0000	1 1 1 1	2006 828 27 400	3.8600 3.8500 3.8300 3.8100	4.0000 4.0400 4.0500 4.1000	206 2000 27 5321	1 1 1 2
IZOSTAL	3,3200	09:47	700	3.33	0.61 %	860	3.3000	3.3300	1241	2	8	[+]
IZS	3.29 3.33	3.0000 3.6600	09:27 09:27 09:27 09:27	798 50 330 72	3,2900 3,2900 3,2900 3,3000	4 5 5 2	992 1556 4496 1247	3.2900 3.2800 3.2700 3.2600	3.3400 3.3500 3.3700 3.3900	1341 11278 1100 1999	5 1 2 2
JRHOLDING	4,6500	09:48	300	4.79	-2.11 %	437	4.6500	4.7200	315	1	7	[+]
JRH	4.65 4.79	4.3200 5.2600	09:09 09:09 09:08 09:08	3 235 10 100	4,6500 4,6500 4,6600 4,6700	1 3 2 1	2 1600 20 31	4.6400 4.6000 4.5900 4.5800	4.7400 4.7500 4.7700 4.7800	20 300 10 1187	2 1 1 1
JSW	28,5200	09:49	64	28.59	-0.38 %	516	28.4500	28.5300	85	419	12 110	[+]
JSW	28.35 29.15	25.7400 31.4400	09:49 09:49 09:49 09:49	1 81 204 100	28,5200 28,5200 28,4500 28,4500	3 3 1 2	642 710 200 1020	28.4200 28.4000 28.3800 28.3700	28.5400 28.5500 28.5600 28.5700	396 90 196 510	3 1 3 2
JWWINVEST	3,0600	09:00	4	3.06	0.00 %	296	3.0600	3.1200	8	0	0	[+]
JWW	3.06 3.06	2.7600 3.3600	15:58 14:14 12:09 16:01	2200 12 10 25	3,0600 3,1200 3,0900 3,0800	1 1 3 2	100 120 104 860	3.0500 3.0400 3.0300 3.0200	3.1400 3.1600 3.1700 3.1800	20 2440 400 497	1 2 1 3
KCI	0,9100	09:32	300	0.91	0.00 %	48	0.9040	0.9100	13700	0	0	[+]
KCI	0.91 0.91	0.8200 1.0000	09:14 09:03 13:40 13:29	100 17 100 7	0,9100 0,9100 0,9100 0,9040	1 1 1 1	2572 5378 1630 5000	0.8920 0.8900 0.8880 0.8860	0.9140 0.9160 0.9180 0.9200	171 394 5000 10508	1 1 1 2
KERNEL	21,5000	09:48	19	21.80	-1.38 %	1041	21.5000	21.8000	100	4	89	[+]
KER	21.50 22.00	19.6200 23.9500	09:48 09:48 09:24 09:24	100 100 890 20	21,5000 21,5500 21,9500 21,9500	1 2 1 2	75 448 70 500	21.4500 21.4000 21.3500 21.2500	21.9500 22.0000 22.0500 22.1000	700 120 270 1535	1 2 2 3
KETY	1 012,0000	09:49	5	1,007.00	0.00 %	33	1011.0000	1012.0000	202	3	2 744	[+]
KTY	1,002.00 1,015.00	906.5000 1107.0000	09:49 09:49 09:49 09:49	1 13 7 5	1 012,0000 1 012,0000 1 012,0000 1 012,0000	4 2 4 2	36 137 307 118	1010.0000 1009.0000 1008.0000 1007.0000	1013.0000 1014.0000 1015.0000 1016.0000	42 127 365 39	2 6 8 4
KGHM	322,1000	09:50	8	320.40	-1.07 %	254	321.9000	322.0000	194	147	47 173	[+]
KGH	318.00 323.50	288.4000 352.4000	09:50 09:50 09:50 09:49	16 77 101 13	322,0000 322,0000 322,0000 322,0000	3 4 3 4	124 110 108 183	321.8000 321.7000 321.6000 321.5000	322.1000 322.2000 322.3000 322.4000	488 249 290 73	5 3 3 2
KGL	11,0000	09:00	9	11.00	4.76 %	140	10.5000	10.7000	748	0	0	[+]
KGL	11.00 11.00	9.9000 12.1000	16:23 16:23 16:07 16:07	116 1 680 29	10,5000 10,5000 10,5000 10,5000	1 4 2 2	100 223 800 600	10.4000 10.3000 10.2000 10.0000	11.0000 12.0000 12.5000 13.7000	533 50 80 100	3 1 1 1
KINOPOL	23,0000	09:26	2	23.00	0.00 %	150	22.7000	23.0000	986	0	1	[+]
KPL	23.00 23.00	20.7000 25.3000	09:00 09:00 09:00 09:00	10 12 11 2	23,0000 23,0000 23,0000 23,0000	1 1 2 3	100 500 386 1130	22.6000 22.5000 22.3000 22.2000	23.3000 23.4000 23.5000 23.6000	500 706 400 103	2 4 1 2
KOGENERA	77,4000	09:45	64	78.00	-0.77 %	174	77.4000	77.7000	212	1	109	[+]
KGN	77.40 78.00	70.2000 85.8000	09:25 09:25 09:25 09:25	160 20 25 678	77,5000 77,5000 77,5000 77,5000	1 1 2 2	1953 47 152 100	77.3000 77.2000 77.1000 77.0000	77.8000 77.9000 78.0000 78.2000	170 709 1457 493	1 3 4 2
KOMPAP	23,0000	09:00	330	23.00	0.00 %	340	23.0000	24.0000	560	1	13	[+]
KMP	23.00 23.00	20.8000 25.2000	09:00 16:48 16:17 11:56	220 50 130 220	23,0000 23,0000 23,0000 23,0000	1 1 1 1	50 55 57 1	22.8000 22.6000 22.4000 21.0000	25.0000 25.2000 25.4000 26.8000	379 399 51 250	2 1 1 1
KOMPUTRON	7,0000	09:43	2	7.00	-1.69 %	17	7.0000	7.0400	1399	0	2	[+]
KOM	7.00 7.00	6.3000 7.7000	09:00 09:00 14:21 14:21	212 2 12 2	7,0000 7,0000 7,1200 7,1200	1 1 3 2	2 115 6 4	6.9800 6.9600 6.9400 6.9200	7.0600 7.0800 7.1000 7.1400	16170 2 4 2	2 1 2 1
KPPD	24,6000	09:00	2	24.60	0.00 %	314	23.6000	24.6000	348	0	0	[+]
KPD	24.60 24.60	22.2000 27.0000	15:04 14:58 14:08 10:18	1 5 15 5	24,6000 24,6000 23,6000 24,6000	1 1 2 2	62 8 4 118	22.0000 20.2000 20.0000 19.3000	26.4000 26.8000 27.0000 27.2000	25 68 120 80	1 2 2 1
KRAKCHEM	0,4930	09:00	29	0.49	-1.40 %	2000	0.4940	0.5180	900	0	0	[+]
KCH	0.49 0.49	0.4440 0.5420	09:00 16:49 16:49 16:49	18 50 50 1000	0,4930 0,5000 0,5000 0,4990	2 1 2 2	5671 96 1755 4600	0.4930 0.4920 0.4910 0.4810	0.5200 0.5220 0.5280 0.5360	9064 17 2432 2500	2 1 1 1
KRKA	932,0000	09:29	1	920.00	-1.69 %	250	918.0000	936.0000	250	0	4	[+]
KRK	920.00 932.00	828.0000 1010.0000	09:15 09:15 17:00 15:31	1 2 1 15	920,0000 920,0000 948,0000 930,0000	2 1 1 1	6 2 4 1	914.0000 912.0000 908.0000 904.0000	950.0000 956.0000 960.0000 966.0000	103 5 11 50	3 1 1 1
KRUK	480,5000	09:49	2	479.00	0.54 %	4	480.5000	481.0000	20	3	1 396	[+]
KRU	476.00 481.00	431.1000 526.8000	09:49 09:49 09:48 09:48	1 15 4 10	481,0000 480,9000 480,9000 480,9000	1 1 1 1	14 16 16 20	480.4000 480.2000 480.1000 480.0000	481.3000 481.4000 481.6000 481.8000	26 9 16 21	2 1 1 1
KRVITAMIN	11,0000	09:19	351	11.00	0.00 %	200	10.8500	11.0500	42	2	23	[+]
KVT	11.00 11.00	9.9000 12.1000	09:19 09:19 17:04 17:00	200 1577 1 1	11,0000 11,0000 11,0000 11,0000	2 1 2 2	210 2 146 396	10.8000 10.7000 10.6500 10.6000	11.1500 11.2500 11.4000 11.5000	2 2 2 1002	1 1 1 2
KSGAGRO	3,6100	09:16	515	3.61	0.28 %	47	3.6100	3.6200	99	1	4	[+]
KSG	3.61 3.62	3.2500 3.9700	09:12 09:01 09:01 09:00	1 6 8 400	3,6200 3,6200 3,6200 3,6100	1 1 2 3	500 235 55 120	3.6000 3.5900 3.5600 3.5500	3.6700 3.6900 3.7100 3.7200	205 5 5 366	2 1 1 1
LARQ	2,0200	09:03	2	2.02	1.00 %	5100	1.9500	2.0100	1336	0	0	[+]
LRQ	2.02 2.02	1.8200 2.2200	16:32 16:32 16:32 16:32	53 2900 3900 1000	2,0000 2,0000 2,0000 1,9950	2 2 1 1	710 2284 900 345	1.9450 1.9100 1.9050 1.8500	2.0200 2.0400 2.0500 2.0800	3997 4000 800 4500	1 1 2 1
LENA	2,5600	09:49	10	2.54	0.79 %	14845	2.5400	2.5600	1860	2	6	[+]
LEN	2.54 2.56	2.2900 2.7900	09:47 09:47 09:46 09:41	10 18 990 10	2,5600 2,5600 2,5500 2,5500	4 4 7 11	1286 1747 8570 3594	2.5300 2.5200 2.5100 2.5000	2.5700 2.5800 2.5900 2.6000	986 10 4000 3900	2 1 1 1
LENTEX	6,7400	09:00	51	6.74	-0.88 %	250	6.7800	6.8400	2	0	2	[+]
LTX	6.74 6.74	6.0800 7.4000	09:00 09:00 09:00 09:00	11 2 202 54	6,7400 6,7400 6,7400 6,7400	1 2 1 1	1 249 250 100	6.7600 6.7400 6.7200 6.7000	6.8800 6.9000 6.9200 6.9600	1154 700 650 500	3 1 1 1
LESS	0,2350	09:04	2	0.24	0.00 %	100	0.2330	0.2350	640	0	0	[+]
LES	0.24 0.24	0.2120 0.2580	09:04 09:04 09:04 09:03	2 2 2 2	0,2350 0,2350 0,2350 0,2350	1 1 1 1	100 100 100 100	0.2320 0.2310 0.2300 0.2290	0.2360 0.2370 0.2390 0.2400	25455 100 100 300	1 1 1 2
LIBET	1,5650	09:32	28	1.57	0.00 %	3000	1.5000	1.5650	2812	3	5	[+]
LBT	1.57 1.57	1.4100 1.7200	09:25 09:25 09:25 09:08	10 10 10 130	1,5650 1,5650 1,5650 1,5650	2 2 1 1	3307 12000 7 9999	1.4900 1.4700 1.4400 1.4350	1.5700 1.5800 1.5850 1.5900	8508 39641 5000 5000	2 1 1 1
LOKUM	22,8000	09:04	15	22.80	0.00 %	329	22.9000	23.8000	127	0	0	[+]
LKD	22.80 22.80	20.6000 25.0000	15:04 09:00 13:45 13:31	23 14 10 100	22,8000 22,4000 22,6000 23,6000	1 2 1 2	85 115 45 46	22.8000 22.6000 22.4000 22.3000	24.0000 24.2000 24.3000 24.5000	314 600 79 115	1 1 2 2
LPP	20 640,0000	09:49	1	20,590.00	0.24 %	5	20620.0000	20660.0000	4	0	2 874	[+]
LPP	20,400.00 20,670.00	18535.0000 22640.0000	09:49 09:48 09:48 09:47	1 1 1 1	20 640,0000 20 650,0000 20 650,0000 20 670,0000	2 1 2 2	6 2 6 3	20610.0000 20600.0000 20590.0000 20580.0000	20670.0000 20680.0000 20690.0000 20700.0000	9 1 4 9	4 1 2 4
LSISOFT	33,0000	09:44	4	33.00	0.00 %	42	32.6000	33.0000	120	0	0	[+]
LSI	33.00 33.00	29.8000 36.2000	16:46 13:44 12:01 10:07	1 1 24 8	33,0000 32,8000 32,2000 32,2000	3 1 2 1	491 250 70 60	32.2000 32.0000 31.8000 31.4000	33.2000 34.0000 34.8000 35.0000	250 365 78 1014	1 1 1 3
LUBAWA	8,2400	09:47	112	8.31	-0.72 %	184	8.2300	8.2600	644	28	230	[+]
LBW	8.22 8.33	7.4800 9.1400	09:47 09:47 09:47 09:47	1300 401 20 2000	8,2400 8,2600 8,2600 8,2600	1 1 1 3	3 71 97 2765	8.2250 8.2200 8.2150 8.2100	8.2650 8.2700 8.2750 8.2800	647 2434 182 684	2 3 1 2
MABION	8,4400	09:46	101	8.40	0.48 %	102	8.3800	8.4400	12	4	38	[+]
MAB	8.38 8.44	7.5600 9.2400	09:46 09:44 09:44 09:42	149 3000 106 250	8,4400 8,4400 8,4400 8,4300	1 1 2 4	2 250 400 1124	8.3300 8.3200 8.3100 8.3000	8.4500 8.4700 8.4800 8.4900	41 250 2866 2030	2 1 3 2
MAKARONPL	24,9500	09:48	1	24.45	1.84 %	19	24.7000	24.9500	131	1	15	[+]
MAK	24.45 24.95	22.0500 26.8500	09:48 09:47 09:43 09:31	1 1 1 7	24,9500 24,9500 24,7000 24,9500	2 1 1 3	60 20 20 180	24.6500 24.6000 24.5500 24.5000	25.0000 25.0500 25.1000 25.1500	1296 120 250 40	9 3 3 1
MANGATA	67,2000	09:43	26	67.00	0.00 %	12	66.2000	67.2000	60	0	4	[+]
MGT	67.00 67.20	60.4000 73.6000	09:29 09:29 09:15 09:02	4 11 1 10	67,2000 67,0000 67,0000 67,0000	1 1 1 2	2 123 30 50	66.0000 65.6000 65.4000 65.2000	68.0000 68.2000 68.4000 68.8000	50 10 15 164	2 1 1 3
MARVIPOL	9,2200	09:49	91	9.36	-1.50 %	120	9.2200	9.3600	799	0	2	[+]
MVP	9.22 9.36	8.4400 10.2500	09:49 09:49 09:23 09:21	1 38 100 2	9,2200 9,2200 9,3600 9,2200	1 2 1 3	170 257 165 361	9.1600 9.1400 9.1200 9.1000	9.3800 9.4000 9.4200 9.4600	1511 160 209 160	5 1 2 1
MAXCOM	5,3200	09:36	500	5.00	6.40 %	2050	5.1400	5.3200	483	4	19	[+]
MXC	5.00 5.48	4.5000 5.5000	09:18 09:17 09:12 09:10	2 1800 2 210	5,4600 5,2000 5,4800 5,1600	5 1 2 1	25 121 800 5	5.0400 5.0000 4.9800 4.9500	5.3600 5.4400 5.4600 5.4800	1890 279 208 599	1 1 1 4
MBANK	1 025,5000	09:47	1	1,020.00	1.03 %	3	1025.5000	1027.0000	14	1	841	[+]
MBK	1,012.00 1,028.00	918.0000 1122.0000	09:47 09:47 09:47 09:46	1 2 1 3	1 025,5000 1 025,5000 1 027,5000 1 027,0000	1 3 2 3	3 22 9 20	1025.0000 1024.5000 1024.0000 1023.5000	1027.5000 1028.0000 1028.5000 1029.0000	28 79 17 79	2 7 2 2
MBWS	11,8000	09:04	2	0.00	0.00 %	700	11.2500	11.8000	787	0	0	[+]
MBW	0.00 0.00	10.6500 12.9500	09:00 09:01 09:00 09:02	1 2 2 2	11,8000 11,8000 11,8000 11,8000	1 1 1 1	1000 1000 1500 20000	7.0000 6.0000 5.0000 0.0100	12.5000 16.0000 18.8000 19.4000	16 220 160 150	1 1 1 1
MCI	28,5000	09:37	155	28.50	0.00 %	67	28.5000	28.7000	84	0	5	[+]
MCI	28.50 28.70	25.7000 31.3000	09:37 09:16 09:00 16:48	11 9 1 250	28,5000 28,7000 28,5000 28,5000	1 3 4 2	101 841 601 485	28.4000 28.3000 28.2000 28.1000	28.8000 28.9000 29.0000 29.1000	4780 699 827 200	1 2 3 1
MDIENERGIA	0,8920	09:00	2	0.89	2.76 %	2372	0.8640	0.8900	40	0	0	[+]
MDI	0.89 0.89	0.8040 0.9800	16:48 14:56 14:26 13:29	20 20 2 1	0,8680 0,8640 0,8940 0,8580	1 1 1 1	31 9050 922 348	0.8580 0.8560 0.8540 0.8500	0.8920 0.8940 0.8960 0.8980	48 85 68 25	1 4 2 1
MEDICALG	36,7500	09:46	106	36.30	1.38 %	47	36.5000	36.7500	225	4	151	[+]
MDG	36.20 36.75	32.7000 39.9000	09:46 09:46 09:46 09:46	100 55 39 100	36,7500 36,7500 36,7500 36,7000	2 4 3 6	22 202 88 565	36.4500 36.4000 36.3500 36.3000	36.8500 36.9000 36.9500 37.0000	100 906 100 782	1 4 1 5
MEDINICE	15,2600	09:49	60	15.64	-2.43 %	60	15.1600	15.2800	76	6	90	[+]
ICE	15.12 15.64	14.0800 17.2000	09:44 09:44 09:44 09:44	50 151 76 76	15,1200 15,1200 15,1200 15,1400	2 2 2 1	408 399 750 100	15.1400 15.1200 15.1000 15.0800	15.3000 15.3800 15.4000 15.4800	34 76 76 76	1 1 1 1
MENNICA	49,4000	09:42	2	49.30	0.20 %	34	48.2000	49.0000	10	1	33	[+]
MNC	48.20 50.00	44.4000 54.2000	09:34 09:34 09:29 09:26	1 10 1 3	48,2000 48,2000 49,0000 49,0000	2 4 2 1	43 173 173 5	48.1000 48.0000 47.6000 47.5000	49.4000 49.5000 49.8000 49.9000	278 151 150 221	2 2 1 4
MERCATOR	41,1500	09:48	32	40.50	1.11 %	20	40.7000	41.1500	155	1	46	[+]
MRC	40.40 41.15	36.4500 44.5500	09:48 09:47 09:47 09:39	18 115 5 60	41,1500 40,7000 41,0000 41,1500	3 2 3 2	71 132 365 34	40.6000 40.5000 40.4500 40.4000	41.2000 41.2500 41.3000 41.3500	440 101 606 177	4 2 7 3
MERCOR	22,0000	09:47	46	21.90	1.38 %	91	21.9000	22.0000	1647	4	86	[+]
MCR	21.90 22.00	19.7500 24.0000	09:32 09:28 09:17 09:06	150 55 2000 22	22,0000 22,0000 22,0000 22,0000	3 3 3 8	245 622 661 1186	21.7000 21.5000 21.4000 21.3000	22.1000 22.2000 22.3000 22.4000	156 91 90 540	2 1 1 3
MEXPOLSKA	3,9800	09:06	1058	3.98	0.00 %	1398	3.9800	4.0500	2500	1	4	[+]
MEX	3.98 3.98	3.5900 4.3700	09:03 17:00 16:47 16:45	2 2 500 1000	3,9800 3,9800 3,9800 3,9800	3 1 1 1	1518 1500 1000 640	3.9500 3.9400 3.9300 3.9200	4.0600 4.1700 4.2000 4.2900	2500 170 1380 300	1 1 1 1
MFO	37,0000	09:42	8	37.00	0.00 %	111	36.6000	37.0000	100	0	8	[+]
MFO	37.00 37.00	33.3000 40.7000	09:22 09:00 17:00 17:00	200 1 25 10	37,0000 37,0000 37,0000 37,0000	2 1 3 1	374 180 450 89	36.5000 36.1000 36.0000 35.9000	37.2000 37.3000 37.4000 37.5000	200 164 100 1004	1 1 1 4
MILKILAND	1,7850	09:24	428	1.81	-1.38 %	3100	1.7900	1.8050	5201	8	14	[+]
MLK	1.79 1.81	1.6300 1.9900	09:24 09:23 09:23 09:19	32 1168 32 60	1,7850 1,7850 1,7850 1,8100	4 3 4 2	1916 3600 3466 903	1.7850 1.7800 1.7700 1.7650	1.8100 1.8250 1.8300 1.8350	17155 1 4001 1000	2 1 4 1
MILLENNIUM	16,5900	09:47	100	16.60	-0.06 %	221	16.5800	16.5900	100	36	595	[+]
MIL	16.57 16.71	14.9400 18.2600	09:47 09:47 09:47 09:47	100 100 100 100	16,5900 16,5900 16,5900 16,5900	3 4 3 2	2338 2000 547 637	16.5700 16.5600 16.5500 16.5400	16.6000 16.6100 16.6200 16.6300	32 60 756 700	1 1 3 1
MIRACULUM	0,8460	09:20	119	0.82	0.71 %	2000	0.8200	0.8460	5681	6	5	[+]
MIR	0.82 0.85	0.7400 0.9040	09:17 09:11 09:10 09:00	1500 531 1000 100	0,8280 0,8200 0,8200 0,8220	1 1 2 2	600 7240 3870 3324	0.8140 0.8100 0.8060 0.8040	0.8540 0.8560 0.8600 0.8700	4900 148 6900 2693	1 1 1 1
MIRBUD	14,5000	09:48	164	14.53	-0.21 %	780	14.5000	14.5200	1676	6	83	[+]
MRB	14.42 14.53	13.0800 15.9800	09:48 09:48 09:46 09:46	136 500 4 8	14,5000 14,5000 14,5200 14,5200	3 2 4 1	382 596 500 1500	14.4800 14.4700 14.4600 14.4500	14.5300 14.5400 14.5500 14.5600	790 929 638 538	2 3 2 1
MLPGROUP	91,0000	09:46	1	89.60	0.66 %	2	89.8000	91.2000	109	0	8	[+]
MLG	89.60 91.00	80.8000 98.4000	09:34 09:20 09:16 09:10	3 15 5 1	91,0000 91,0000 91,0000 91,0000	1 1 1 1	39 2 3 83	89.6000 89.4000 89.2000 89.0000	91.6000 91.8000 92.0000 92.8000	52 28 223 50	1 2 1 1
MLSYSTEM	15,9000	09:38	1	15.90	1.27 %	291	15.8000	15.9000	26	1	21	[+]
MLS	15.80 16.00	14.3200 17.4800	09:25 09:19 09:19 09:17	40 90 15 19	15,9200 15,8000 15,8200 15,8000	2 5 1 2	253 445 89 103	15.7400 15.7000 15.6800 15.6600	15.9600 16.0000 16.0400 16.0800	62 791 1 442	2 6 1 3
MOBRUK	372,5000	09:48	1	370.00	0.81 %	8	371.5000	372.0000	10	2	787	[+]
MBR	367.50 374.00	333.0000 407.0000	09:47 09:47 09:46 09:44	3 8 1 17	372,0000 372,0000 372,0000 372,5000	4 1 3 1	53 11 67 11	371.0000 370.5000 370.0000 369.5000	372.5000 373.0000 373.5000 374.0000	15 33 14 23	3 4 3 5
MOJ	1,7000	15:58	4465	0.00	0.00 %	5298	1.6000	1.7000	4775	0	0	[+]
MOJ	0.00 0.00	1.5300 1.8700	15:55 15:46 15:25 15:25	2 35 163 369	1,8000 1,7000 1,8000 1,7500	1 3 1 1	1000 1441 500 444	1.5300 1.5100 1.5000 1.4700	1.7500 1.8000 1.8400 1.8500	498 4498 340 1000	1 1 1 1
MOL	38,7600	09:48	1	38.80	0.88 %	118	38.5600	38.7600	1000	1	20	[+]
MOL	38.42 38.80	34.9200 42.6800	09:48 09:48 09:43 09:40	1 19 1 11	38,7600 38,7600 38,7600 38,7600	1 1 1 1	63 73 50 105	38.5400 38.5200 38.4800 38.4600	38.7800 38.8000 38.9000 38.9400	43 668 33 1000	1 3 1 1
MOLECURE	7,1500	09:40	60	7.24	-0.42 %	1000	7.1000	7.1500	140	8	60	[+]
MOC	7.09 7.25	6.5200 7.9600	09:40 09:40 09:29 09:23	1 100 20 75	7,2400 7,1500 7,2400 7,2400	1 5 2 1	50 831 2143 374	7.0900 7.0600 7.0400 7.0300	7.2300 7.2400 7.2500 7.2600	465 33 1636 2017	1 1 1 3
MONNARI	7,2800	17:00	20	0.00	0.00 %	160	7.1000	7.2600	430	0	0	[+]
MON	0.00 0.00	6.5600 8.0000	16:42 16:42 16:08 15:21	1 39 40 46	7,2800 7,0600 7,2800 7,2800	1 1 1 3	300 700 300 2739	7.0800 7.0600 7.0400 7.0200	7.2800 7.3000 7.3200 7.3400	943 600 1142 14000	5 1 1 1
MOSTALPLC	14,6000	09:00	2	14.60	0.34 %	82	14.4000	14.6000	39	0	0	[+]
MSP	14.60 14.60	13.1500 16.0500	16:47 16:37 14:44 14:28	1 30 61 50	14,5500 14,4000 14,4000 14,4500	4 2 2 1	185 144 58 100	14.3500 14.3000 14.2500 14.2000	14.6500 14.7000 14.7500 14.8000	111 50 111 522	1 1 1 1
MOSTALWAR	7,9000	16:49	2	0.00	0.00 %	222	7.8400	7.9400	211	0	0	[+]
MSW	0.00 0.00	7.1200 8.6800	16:41 16:41 16:15 16:15	300 130 634 634	7,8800 7,8800 7,8800 7,8800	2 4 1 5	1500 317 126 224	7.8200 7.8000 7.7600 7.7400	7.9600 7.9800 8.0000 8.0200	490 421 199 179	2 2 1 2
MOSTALZAB	6,3800	09:26	121	6.40	-0.31 %	2500	6.4000	6.4400	1300	8	49	[+]
MSZ	6.38 6.44	5.7600 7.0400	09:26 09:26 09:21 09:21	179 100 221 2000	6,3800 6,3800 6,3800 6,3800	1 4 4 4	313 1289 2780 2104	6.3900 6.3800 6.3700 6.3600	6.4500 6.4600 6.4700 6.4800	2450 2000 494 550	3 1 3 2
MOVIEGAMES	8,3400	09:35	71	8.34	-0.24 %	29	8.2200	8.3500	19	0	1	[+]
MOV	8.34 8.34	7.5100 9.1700	09:34 09:29 09:29 09:29	13 32 19 4	8,3400 8,3400 8,3400 8,3400	1 2 1 3	45 195 220 395	8.2100 8.2000 8.1900 8.1800	8.3700 8.4200 8.4300 8.4400	3 47 984 1205	1 2 1 2
MURAPOL	41,0000	09:45	58	41.40	0.00 %	23	41.0500	41.2000	108	2	97	[+]
MUR	40.90 41.40	37.3000 45.5000	09:45 09:45 09:43 09:43	162 10 1 53	41,0000 41,0000 41,0000 41,0000	1 2 4 1	950 1379 400 60	40.9000 40.8500 40.6000 40.5500	41.3500 41.4000 41.4500 41.5000	370 1149 50 525	1 1 1 4
MUZA	9,1200	09:17	50	8.92	2.24 %	6	8.9200	9.1200	773	0	2	[+]
MZA	8.92 9.12	8.0400 9.8000	09:00 16:21 15:35 14:47	200 1 50 11	8,9200 8,9200 8,9200 8,5000	1 1 2 3	863 2 89 1100	8.7000 8.3000 8.2000 7.5000	9.9000 11.2000 13.0000 0.0000	111 200 849 0	1 1 1 0
MWTRADE	3,1000	16:08	5	0.00	0.00 %	1000	3.0200	3.2400	1000	0	0	[+]
MWT	0.00 0.00	2.8000 3.4000	16:08 17:00 16:42 16:18	1000 12 500 1	3,1000 3,2400 3,0200 3,2400	2 1 2 1	502 928 502 337	2.9600 2.9200 2.8800 2.8200	3.3000 3.3400 3.6000 3.7800	201 532 2130 698	1 2 2 1
NANOGROUP	2,5900	09:44	3	2.57	0.78 %	488	2.5850	2.5900	595	2	4	[+]
NNG	2.57 2.59	2.3150 2.8250	09:43 09:43 09:25 09:25	600 600 2 298	2,5900 2,5900 2,5900 2,5900	2 1 1 1	450 1771 1500 252	2.5750 2.5700 2.5600 2.5500	2.5950 2.6000 2.6150 2.6200	1000 5000 1261 500	1 2 1 1
NEPTIS	14,1000	09:25	34	14.10	0.71 %	629	13.9000	14.3000	610	0	2	[+]
YAN	14.10 14.10	12.7000 15.5000	09:25 09:25 09:25 09:25	82 2 2 2	14,1000 14,1000 14,1000 14,1000	1 1 2 2	550 400 14 14	13.8000 13.5000 13.4000 13.2000	14.4000 14.5000 14.7000 14.9000	530 241 99 120	1 2 1 1
NEUCA	829,0000	09:42	1	831.00	-0.12 %	16	827.0000	831.0000	8	0	40	[+]
NEU	826.00 832.00	748.0000 914.0000	09:42 09:42 09:42 09:42	1 10 4 1	826,0000 826,0000 826,0000 827,0000	2 1 1 2	6 5 2 2	826.0000 825.0000 824.0000 823.0000	833.0000 834.0000 835.0000 836.0000	8 6 1 15	2 1 1 1
NEWAG	105,0000	09:43	4	104.00	0.96 %	77	103.8000	104.6000	260	1	113	[+]
NWG	104.00 105.00	93.6000 114.4000	09:42 09:42 09:42 09:42	195 100 18 39	104,0000 104,0000 104,0000 104,0000	3 2 5 2	250 100 445 143	103.4000 103.2000 103.0000 102.8000	104.8000 105.0000 105.2000 105.4000	10 293 221 170	1 3 3 2
NEXITY	1,2700	09:07	52	1.25	3.25 %	2961	1.2500	1.2700	1738	0	0	[+]
NXG	1.25 1.27	1.1300 1.3700	09:07 09:03 09:00 14:17	18 6 41 10	1,2600 1,2600 1,2500 1,2300	1 1 1 3	10 41 87 1329	1.2300 1.2100 1.1900 1.1800	1.2800 1.2900 1.3000 1.3100	1400 251 526 215	2 3 1 1
NOCTILUCA	96,0000	09:37	33	96.20	0.00 %	45	95.0000	96.0000	17	0	35	[+]
NCL	95.00 96.20	86.6000 105.5000	09:37 09:29 09:25 09:25	19 200 39 39	96,0000 95,0000 96,0000 96,0000	1 1 2 7	4 10 120 178	94.8000 94.4000 94.2000 94.0000	96.2000 96.6000 96.8000 97.0000	121 26 8 1	2 1 1 1
NOVAVISGR	1,0440	09:47	259	1.03	4.40 %	3480	1.0280	1.0440	341	8	8	[+]
NVG	1.03 1.04	0.9260 1.1300	09:47 09:46 09:46 09:46	1000 1250 24 879	1,0420 1,0400 1,0400 1,0400	2 1 1 2	704 22 794 72	1.0220 1.0120 1.0000 0.9960	1.0480 1.0580 1.0600 1.0680	20 22 1066 1122	1 1 1 3
NOVITA	100,0000	09:36	1	100.00	0.20 %	17	99.0000	101.0000	11	0	2	[+]
NVT	100.00 100.00	90.0000 110.0000	09:36 09:36 09:18 09:00	1 1 10 3	100,0000 100,0000 100,0000 100,0000	1 2 1 2	2 12 101 24	98.8000 98.6000 98.4000 98.2000	101.5000 102.0000 102.5000 103.5000	78 125 10 10	2 2 1 1
NTCAPITAL	0,6000	09:37	1	0.62	-2.60 %	3941	0.6000	0.6180	8173	5	3	[+]
NTC	0.60 0.62	0.5580 0.6780	09:12 09:12 09:02 09:00	2145 1355 345 11	0,5980 0,5980 0,5980 0,6180	1 1 1 1	7855 1000 5317 20	0.5980 0.5940 0.5860 0.5800	0.6200 0.6220 0.6240 0.6260	9943 19466 18279 18500	2 2 2 2
NTTSYSTEM	11,0500	09:13	15	10.80	2.31 %	475	10.8500	11.0500	501	0	4	[+]
NTT	10.80 11.05	9.7200 11.8500	09:13 09:13 09:13 09:00	7 136 92 91	11,0500 11,0500 10,9500 10,9500	2 3 4 1	1217 2338 460 200	10.8000 10.6000 10.5000 10.4000	11.1000 11.1500 11.2500 11.3000	1564 1460 278 190	3 2 1 2
ODLEWNIE	12,5000	09:49	77	12.60	-0.40 %	87	12.4500	12.6000	10247	4	52	[+]
ODL	12.50 12.60	11.3500 13.8500	09:42 09:39 09:33 09:32	23 1 10 2	12,6000 12,5000 12,6000 12,5000	1 4 2 2	120 1819 1265 303	12.3500 12.2000 12.1000 12.0500	12.7000 12.8000 12.8500 12.9000	591 1020 240 762	1 2 1 2
ONDE	9,5500	09:46	47	9.49	1.70 %	38	9.5500	9.5600	304	5	44	[+]
OND	9.49 9.55	8.5500 10.4200	09:46 09:46 09:45 09:43	695 510 193 105	9,5500 9,5500 9,5400 9,5400	2 1 1 2	47 350 5 115	9.5400 9.5300 9.4600 9.4500	9.5800 9.5900 9.6000 9.6200	166 2144 1200 5	1 4 2 1
ONESANO	0,7800	09:48	2410	0.78	-1.76 %	610	0.7760	0.7800	1000	18	14	[+]
ONO	0.78 0.78	0.7000 0.8520	09:26 09:23 09:20 09:19	4999 2800 1000 5000	0,7800 0,7800 0,7800 0,7800	1 1 3 1	6 1000 27040 1000	0.7740 0.7720 0.7700 0.7640	0.8080 0.8100 0.8120 0.8140	2300 1000 2440 1582	1 1 2 2
OPONEOPL	93,6000	09:45	1	94.60	-0.64 %	67	93.6000	94.2000	13	1	49	[+]
OPN	93.60 94.80	85.2000 104.0000	09:34 09:26 09:25 09:25	3 50 3 37	94,2000 94,2000 93,6000 93,6000	2 4 4 2	115 223 191 88	93.4000 93.2000 93.0000 92.8000	94.6000 94.8000 95.0000 95.2000	56 170 65 70	2 3 3 1
OPTEAM	3,1000	09:06	417	3.10	0.00 %	3950	3.0800	3.1600	3037	1	3	[+]
OPM	3.10 3.10	2.8000 3.4000	09:00 09:00 09:00 09:00	152 100 212 70	3,1000 3,1000 3,1000 3,1000	4 2 2 3	587 878 640 350	3.0600 3.0400 3.0200 3.0000	3.1800 3.2000 3.2200 3.3600	698 4500 2350 477	3 2 1 1
ORANGEPL	10,5950	09:46	207	10.60	0.81 %	522	10.5850	10.6000	6412	26	273	[+]
OPL	10.42 10.60	9.5360 11.6500	09:46 09:46 09:46 09:46	134 95 28 13	10,5950 10,5950 10,5950 10,5950	1 1 2 1	3 752 694 752	10.5800 10.5700 10.5650 10.5600	10.6050 10.6100 10.6150 10.6200	252 130 1035 8009	2 1 2 2
ORCOGROUP	4,4600	11:48	58	0.00	0.00 %	314	4.2000	4.4600	272	0	0	[+]
OPG	0.00 0.00	4.0200 4.9000	11:34 09:02 09:02 09:02	296 112 828 555	4,4600 4,1600 4,1800 4,2000	1 1 1 1	718 1888 360 828	4.1800 4.1600 4.0600 4.0400	4.4800 4.6000 4.7000 4.8000	14250 36 50 619	1 1 1 1
OTLOG	11,7800	09:00	86	12.10	-2.64 %	2	11.8000	11.9200	12	0	2	[+]
OTS	11.78 12.10	10.9000 13.3000	09:00 09:00 09:00 17:00	102 2 10 8	11,8000 11,8400 12,1000 12,1000	1 2 3 1	213 395 130 45	11.7800 11.7000 11.6400 11.5600	12.1200 12.1600 12.1800 12.2000	4 51 25 97	1 1 1 2
OTMUCHOW	4,9900	09:32	21	4.99	0.00 %	950	4.8500	4.9900	1504	0	0	[+]
OTM	4.99 4.99	4.5000 5.4800	09:32 09:00 16:37 16:37	29 1 31 9	4,9900 4,9900 4,9900 4,9800	1 1 1 1	500 10 10 1576	4.8400 4.8000 4.7800 4.7600	5.0000 5.0600 5.1800 5.2000	11783 115 9 350	1 1 1 1
PANOVA	16,2500	16:30	125	0.00	0.00 %	150	16.3500	16.7000	57	0	0	[+]
NVA	0.00 0.00	14.6500 17.8500	15:35 14:28 13:32 13:32	2 1 8 40	16,7000 16,7000 16,2500 16,3000	1 1 2 1	40 167 503 120	16.3000 16.2500 16.2000 16.1000	16.7500 16.8500 16.9000 16.9500	146 437 685 912	3 1 2 2
PASSUS	145,0000	09:49	13	139.00	4.32 %	44	142.0000	145.0000	87	5	739	[+]
PAS	139.00 149.00	125.5000 152.5000	09:49 09:49 09:48 09:48	20 1 11 25	145,0000 142,0000 142,0000 142,0000	1 2 2 6	78 70 70 336	141.5000 141.0000 140.5000 140.0000	145.5000 146.0000 147.0000 147.5000	38 460 209 86	1 2 3 3
PATENTUS	3,0000	09:49	500	3.03	-2.91 %	720	2.9900	3.0500	1507	7	20	[+]
PAT	3.00 3.03	2.7300 3.3300	09:43 09:43 09:42 09:42	400 507 400 10	3,0000 3,0000 3,0000 3,0000	2 2 1 2	617 1220 500 2504	2.9800 2.9700 2.9600 2.9500	3.0700 3.0800 3.0900 3.1000	1350 1179 13623 4750	2 2 1 3
PCCEXOL	2,2900	09:47	4	2.32	-0.87 %	1605	2.2900	2.3200	643	0	0	[+]
PCX	2.29 2.32	2.0900 2.5500	09:47 09:47 09:47 09:09	42 10 60 5	2,2900 2,2900 2,2900 2,3200	7 8 4 7	7625 2875 3730 8090	2.2800 2.2700 2.2600 2.2500	2.3300 2.3400 2.3500 2.3600	2612 2380 2450 9632	6 3 5 9
PCCROKITA	72,3000	09:42	12	71.90	0.56 %	72	71.8000	72.2000	34	1	78	[+]
PCR	70.60 72.30	64.8000 79.0000	09:41 09:39 09:39 09:36	4 18 7 45	71,8000 72,3000 72,3000 72,0000	2 1 1 3	148 243 10 65	71.6000 71.5000 71.1000 71.0000	72.3000 72.4000 72.5000 72.6000	5 31 91 81	1 3 3 1
PCFGROUP	3,9000	09:46	231	3.97	-2.01 %	2001	3.8300	3.8900	59	16	60	[+]
PCF	3.83 4.05	3.5700 4.3600	09:45 09:45 09:41 09:37	30 14 452 20	3,9100 3,9100 3,8300 3,8300	1 1 1 2	900 500 2222 1148	3.8250 3.8200 3.8050 3.8000	3.8950 3.9000 3.9450 3.9850	500 4516 2222 500	1 1 1 1
PEKABEX	13,0000	09:39	200	13.30	1.96 %	2	12.9000	13.0000	200	7	89	[+]
PBX	12.85 13.35	12.0000 14.6000	09:36 09:32 09:32 09:28	1 1 2 2	13,1500 13,1000 13,1000 13,1000	2 7 2 4	4 2008 1502 2070	12.8500 12.8000 12.7500 12.7000	13.1500 13.2000 13.2500 13.3500	817 4005 125 1394	4 5 1 2
PEKAO	207,9000	09:49	81	208.60	-0.34 %	60	207.8000	207.9000	528	24	5 002	[+]
PEO	206.60 208.80	187.7500 229.4000	09:49 09:49 09:49 09:49	28 134 141 7	208,0000 208,0000 208,0000 208,0000	3 4 5 5	129 285 266 554	207.7000 207.6000 207.5000 207.4000	208.0000 208.1000 208.2000 208.3000	540 790 150 485	5 6 1 5
PEPCO	29,7200	09:49	15	29.60	0.41 %	352	29.7000	29.7200	436	47	1 393	[+]
PCO	29.34 29.80	26.6400 32.5600	09:49 09:49 09:49 09:48	7 1 3 68	29,7000 29,7200 29,7200 29,7000	2 1 2 1	321 267 437 267	29.6800 29.6700 29.6600 29.6500	29.7400 29.7500 29.7600 29.7700	100 520 267 390	1 4 1 1
PEPEES	0,9600	09:03	2	0.96	0.00 %	155	0.9400	0.9600	5071	0	0	[+]
PPS	0.96 0.96	0.8650 1.0500	17:00 17:00 16:06 15:21	27 63 3 836	0,9600 0,9600 0,9400 0,9500	2 2 2 1	9639 276 2030 30	0.9300 0.9050 0.9000 0.8800	0.9750 0.9800 0.9850 0.9900	6661 13204 5000 9000	2 4 1 1
PGE	9,3440	09:49	1	9.41	-0.70 %	238	9.3440	9.3460	141	242	2 260	[+]
PGE	9.30 9.41	8.4700 10.3500	09:49 09:49 09:49 09:49	2 180 10 5	9,3460 9,3460 9,3460 9,3460	1 5 2 5	460 3135 877 2631	9.3420 9.3400 9.3380 9.3360	9.3500 9.3520 9.3540 9.3560	550 845 3013 1651	1 1 5 3
PGFGROUP	0,5500	09:30	2	0.55	1.85 %	2100	0.5300	0.5480	1000	2	1	[+]
PGV	0.53 0.55	0.4950 0.6040	09:29 09:29 09:29 09:00	1800 100 100 2	0,5280 0,5300 0,5320 0,5500	1 1 1 1	21670 15049 1221 850	0.5280 0.5260 0.5240 0.5220	0.5500 0.5540 0.5620 0.5640	896 14000 2496 38420	1 1 1 1
PHARMENA	3,4000	09:00	7	3.31	0.00 %	1127	3.3100	3.4000	1003	0	0	[+]
PHR	3.31 3.40	2.9800 3.6400	09:00 09:00 16:26 16:17	7 74 1500 4	3,3100 3,3100 3,4000 3,4300	1 2 3 2	4 8 1701 1500	3.3000 3.2700 3.2600 3.2200	3.4300 3.4400 3.4600 3.4800	492 3134 278 219	1 1 2 2
PHN	9,5800	09:39	131	9.60	-0.21 %	928	9.5600	9.5800	473	1	5	[+]
PHN	9.58 9.60	8.6400 10.5500	09:25 09:25 09:04 09:04	298 98 2 2	9,5800 9,5800 9,6000 9,6000	1 3 4 1	100 471 1202 500	9.5400 9.5200 9.5000 9.4800	9.6000 9.6400 9.6600 9.6800	1418 1250 1036 10	2 1 1 1
PHOTON	1,8150	09:49	128	1.83	-0.27 %	500	1.8150	1.8200	1005	6	10	[+]
PEN	1.80 1.83	1.6500 2.0100	09:48 09:18 09:18 09:18	200 10 10 10	1,8200 1,8000 1,8000 1,8000	1 2 3 3	50 20 766 4180	1.8000 1.7950 1.7900 1.7800	1.8250 1.8300 1.8350 1.8450	380 1148 860 1100	1 2 1 2
PKNORLEN	99,4500	09:49	30	99.72	-0.35 %	58	99.4500	99.5200	610	80	7 962	[+]
PKN	98.74 99.77	89.7500 109.6800	09:49 09:49 09:48 09:48	10 7 10 100	99,4500 99,5300 99,4500 99,5300	2 1 1 3	248 79 79 3890	99.4400 99.4200 99.4100 99.4000	99.5300 99.5400 99.5500 99.5600	399 159 379 79	1 2 3 1
PKOBP	87,0000	09:50	34	87.50	-0.32 %	895	86.9600	87.0000	1941	110	9 617	[+]
PKO	86.72 87.50	78.7600 96.2400	09:49 09:49 09:49 09:49	103 24 10 1	87,0000 87,0000 87,0000 86,9600	2 2 7 4	529 234 401 584	86.9400 86.9200 86.9000 86.8800	87.0200 87.0400 87.0600 87.0800	736 675 231 881	4 3 3 3
PKPCARGO	14,3700	09:45	102	14.40	0.21 %	11	14.3500	14.3700	169	6	86	[+]
PKP	14.32 14.48	12.9600 15.8400	09:37 09:36 09:36 09:36	25 1 1 3	14,3700 14,3600 14,3700 14,3700	3 4 1 3	334 699 800 131	14.3400 14.3300 14.3200 14.3100	14.3800 14.3900 14.4000 14.4100	50 70 120 180	1 2 2 2
PLAYWAY	274,5000	09:48	2	272.00	3.20 %	7	273.5000	274.0000	10	2	584	[+]
PLW	272.00 274.50	245.0000 299.0000	09:45 09:34 09:34 09:32	7 50 1 1	274,5000 274,5000 274,5000 272,5000	1 1 3 3	50 150 59 61	273.0000 272.0000 271.5000 271.0000	274.5000 275.0000 275.5000 276.0000	81 214 34 267	7 10 1 9
PLAZACNTR	2,5700	17:00	40	0.00	0.00 %	1335	2.4550	2.5700	2823	0	0	[+]
PLZ	0.00 0.00	2.3150 2.8250	17:00 17:00 16:44 16:41	9 281 19 300	2,5700 2,5700 2,5600 2,4550	1 1 1 1	777 734 2725 50	2.4300 2.4250 2.4150 2.4100	2.5800 2.6000 2.6200 2.6250	498 2700 498 569	1 2 1 1
POINTGROUP	1,6600	09:00	2400	1.66	0.00 %	6056	1.6500	1.6600	6504	2	4	[+]
PGM	1.66 1.66	1.4950 1.8250	13:47 12:01 09:00 14:25	601 357 7 436	1,6600 1,6600 1,6600 1,6600	3 1 1 1	6584 791 393 700	1.6400 1.6200 1.6100 1.6000	1.7200 1.7400 1.7500 1.7600	563 4502 4678 750	1 2 1 1
POLENERGIA	55,8000	09:49	5	56.00	-0.36 %	10	55.6000	55.8000	83	0	24	[+]
PEP	55.80 56.40	50.4000 61.6000	09:49 09:49 09:29 09:27	5 5 7 1	55,8000 55,8000 56,0000 56,0000	7 4 7 2	1205 399 578 323	55.4000 55.2000 55.0000 54.8000	56.0000 56.2000 56.4000 56.6000	230 10 514 355	7 2 5 4
POLICE	8,3000	09:45	669	8.28	2.22 %	62	8.1200	8.3200	392	1	8	[+]
PCE	8.28 8.30	7.4600 9.1000	09:45 09:45 09:00 09:00	10 321 1 2	8,2800 8,2800 8,2800 8,2800	3 1 2 1	905 5 500 400	8.1000 8.0600 8.0400 8.0200	8.3400 8.3600 8.3800 8.4000	247 475 582 820	3 2 3 2
POLIMEXMS	8,3000	09:50	650	8.41	-0.60 %	18	8.2900	8.3000	998	36	301	[+]
PXM	8.29 8.41	7.5700 9.2500	09:48 09:46 09:43 09:43	1000 475 2 10	8,3000 8,2900 8,3000 8,3200	2 2 3 4	6050 1464 1775 1447	8.2800 8.2700 8.2600 8.2500	8.3100 8.3200 8.3300 8.3400	1000 4999 1757 2517	1 5 3 3
POLTREG	25,7000	09:20	68	26.10	-2.65 %	301	25.7000	26.3000	68	0	10	[+]
PTG	25.70 26.20	23.5000 28.7000	09:20 09:20 09:17 09:17	51 1 17 33	26,0000 26,0000 26,2000 26,2000	6 6 3 1	378 938 257 51	25.6000 25.5000 25.4000 25.3000	26.4000 26.6000 26.7000 26.8000	50 431 471 321	1 2 1 2
POLWAX	1,3550	09:25	10	1.37	-0.37 %	1000	1.3250	1.3550	10	4	5	[+]
PWX	1.32 1.37	1.2350 1.5050	09:16 09:16 09:16 09:03	14 20 1 144	1,3200 1,3250 1,3300 1,3700	4 2 2 1	2538 8863 3021 1475	1.3200 1.3050 1.3000 1.2950	1.3600 1.3700 1.3750 1.3850	1 2896 7220 5020	1 3 4 2
PRAGMAINK	2,9800	09:11	5	2.98	0.00 %	924	2.8600	2.9800	4498	0	0	[+]
PRI	2.98 2.98	2.7000 3.2600	09:11 09:11 09:11 09:00	5 5 5 5	2,9800 2,9800 2,9800 2,9800	2 1 1 1	3111 100 50 236	2.8400 2.8200 2.8000 2.7600	3.0200 3.0400 3.0600 3.0800	20 20 20 50	1 1 1 1
PROCHEM	24,0000	09:00	2	24.00	0.00 %	310	24.2000	24.9000	111	0	0	[+]
PRM	24.00 24.00	21.6000 26.4000	09:00 17:00 17:00 17:00	1 11 190 111	24,0000 24,0000 24,0000 24,0000	1 1 1 1	1185 34 25 21	24.0000 23.2000 23.0000 22.9000	25.0000 25.3000 25.4000 25.8000	111 222 296 136	1 1 1 1
PROJPRZEM	17,5500	09:01	133	17.35	1.15 %	12	17.2500	17.5000	429	1	17	[+]
PJP	17.35 17.55	15.6500 19.0500	09:01 09:01 09:01 09:00	100 100 100 200	17,5500 17,5500 17,5500 17,4000	1 1 1 1	133 321 475 8000	17.1500 17.1000 17.0500 17.0000	17.6000 17.8000 17.9000 17.9500	383 781 640 12	2 3 1 2
PROTEKTOR	1,0000	09:48	258	1.00	-0.50 %	16132	1.0000	1.0050	1522	19	19	[+]
PRT	1.00 1.01	0.9000 1.1000	09:45 09:43 09:43 09:43	100 1802 3000 5000	1,0050 1,0050 1,0050 1,0050	2 7 10 8	1011 8511 16298 19516	0.9980 0.9960 0.9940 0.9920	1.0100 1.0150 1.0200 1.0250	9124 10796 17666 10000	5 8 8 2
PTWP	145,0000	15:06	25	0.00	0.00 %	13	142.0000	146.0000	70	0	0	[+]
PTW	0.00 0.00	131.0000 159.0000	14:36 09:54 09:54 09:54	2 1 1 1	142,0000 145,0000 145,0000 145,0000	2 3 2 3	7 172 167 33	141.0000 140.0000 139.0000 135.0000	148.0000 149.0000 150.0000 151.0000	23 600 37 3	1 1 2 1
PULAWY	51,6000	09:11	270	51.60	2.38 %	9	51.2000	51.6000	39	0	17	[+]
ZAP	50.40 51.60	46.5000 56.6000	09:01 09:01 09:00 09:00	2 8 18 40	50,4000 50,4000 51,6000 51,6000	2 1 1 4	20 10 4 316	51.0000 50.8000 50.4000 50.2000	51.8000 52.0000 52.2000 52.4000	126 147 14 70	4 2 1 2
PURE	4,1300	09:48	396	4.15	-0.58 %	1004	4.1300	4.1820	521	3	11	[+]
PUR	4.13 4.15	3.7320 4.5600	09:48 09:45 09:37 09:30	4 8 10 22	4,1320 4,1320 4,1320 4,1400	1 1 1 2	727 200 2000 1400	4.1240 4.1200 4.1100 4.1000	4.1840 4.1980 4.2000 4.2180	363 600 800 4000	1 1 2 1
PZU	69,8400	09:49	1	69.96	-0.14 %	98	69.8400	69.8800	458	74	5 171	[+]
PZU	69.18 69.98	62.9800 76.9400	09:49 09:49 09:49 09:49	1 1 15 2	69,8800 69,8800 69,8400 69,8800	3 4 4 2	373 498 561 361	69.8200 69.8000 69.7800 69.7600	69.9000 69.9200 69.9400 69.9600	1032 551 1305 1050	5 3 3 2
QNATECHNO	28,0000	09:40	1	28.00	3.32 %	296	27.1000	28.0000	230	0	2	[+]
QNA	27.10 28.00	25.2000 30.8000	09:40 09:40 09:15 09:00	2 1 1 42	28,0000 27,9000 27,1000 28,0000	1 1 1 1	20 100 25 20	27.0000 26.8000 26.7000 26.6000	28.3000 28.4000 28.5000 28.7000	283 1 12 220	1 1 1 1
QUERCUS	12,7000	09:43	500	12.60	1.20 %	486	12.6000	12.7000	500	4	48	[+]
QRS	12.60 12.75	11.3500 13.8500	09:42 09:42 09:40 09:33	94 406 39 94	12,6000 12,6500 12,7500 12,6500	1 3 4 1	50 830 1815 200	12.5500 12.5000 12.4500 12.4000	12.7500 12.8000 12.8500 12.9000	1859 253 250 1269	3 1 1 3
RAEN	0,5090	09:36	100	0.51	0.20 %	109	0.5040	0.5080	1000	5	3	[+]
RAE	0.51 0.51	0.4590 0.5610	09:27 09:25 09:11 09:07	25 500 25 1707	0,5090 0,5100 0,5110 0,5100	1 3 1 1	25 2020 1000 3403	0.5030 0.5010 0.5000 0.4990	0.5090 0.5100 0.5110 0.5120	7073 21864 1000 5974	3 2 1 1
RAFAMET	44,4000	09:38	2	44.40	0.00 %	122	43.4000	44.8000	20	0	0	[+]
RAF	44.40 44.40	40.0000 48.8000	09:38 09:38 09:38 09:38	1 1 1 1	44,4000 44,4000 44,4000 44,4000	2 2 2 2	92 203 110 57	43.2000 43.0000 42.6000 42.4000	45.0000 45.2000 45.4000 45.6000	180 25 10 125	2 1 1 2
RAINBOW	151,0000	09:49	10	151.70	-0.46 %	18	150.8000	151.1000	58	5	789	[+]
RBW	149.80 151.80	136.6000 166.8000	09:49 09:49 09:49 09:49	140 4 60 4	150,9000 150,9000 151,0000 151,0000	3 3 2 3	107 131 81 380	150.7000 150.6000 150.5000 150.4000	151.2000 151.3000 151.4000 151.5000	158 455 66 778	3 4 2 5
RANKPROGR	4,4850	17:00	5	0.00	0.00 %	1513	4.3350	4.4800	1525	0	0	[+]
RNK	0.00 0.00	4.0400 4.9300	16:45 16:44 16:44 16:44	3 325 60 57	4,4850 4,3500 4,3700 4,3700	1 1 1 1	2000 80 1500 500	4.3300 4.3200 4.3100 4.3000	4.4850 4.4900 4.4950 4.5150	13224 1487 349 451	1 1 1 1
RAWLPLUG	12,6500	09:39	115	12.65	1.20 %	772	12.4500	12.6500	132	1	7	[+]
RWL	12.65 12.65	11.4000 13.9000	09:38 09:38 09:38 09:00	148 200 73 3	12,6500 12,6500 12,6500 12,6500	4 4 4 3	960 626 531 1195	12.4000 12.3000 12.2500 12.2000	12.7500 12.8000 12.9000 13.1500	99 150 582 199	1 1 1 1
RELPOL	5,7000	09:31	227	5.70	-1.04 %	231	5.6800	5.7000	139	1	5	[+]
RLP	5.70 5.70	5.1400 6.2600	09:23 09:23 09:23 17:00	288 224 122 20	5,7000 5,7000 5,7000 5,7600	1 1 2 2	5 200 312 360	5.6600 5.6400 5.6200 5.6000	5.7400 5.8000 5.8400 5.8600	230 2235 1002 1254	1 2 2 3
REMAK	11,7000	09:00	7	11.70	0.00 %	100	11.5000	11.7000	66	0	0	[+]
RMK	11.70 11.70	10.5500 12.8500	17:00 10:03 10:03 09:33	10 10 10 10	11,7000 11,5000 11,5000 11,7000	1 1 2 1	142 398 170 100	11.4000 11.3500 11.2000 11.1000	11.7500 11.8000 11.9500 12.0000	37 58 56 66	1 2 2 1
RENDER	82,2000	16:25	4	0.00	0.00 %	30	82.2000	83.6000	20	0	0	[+]
RND	0.00 0.00	74.0000 90.4000	15:47 14:52 14:23 13:13	1 1 18 18	82,2000 83,6000 83,8000 83,6000	2 2 1 1	91 44 1 5	81.8000 81.0000 80.4000 80.0000	83.8000 85.0000 86.0000 87.0000	148 9 70 20	4 1 1 1
ROPCZYCE	25,0000	09:00	7	25.00	0.00 %	14	25.0000	25.3000	1000	0	0	[+]
RPC	25.00 25.00	22.5000 27.5000	16:48 16:35 16:35 15:47	19 1 2 1	25,0000 24,8000 24,8000 25,0000	1 1 4 3	20 59 333 1023	24.9000 24.8000 24.6000 24.5000	25.5000 25.8000 26.0000 26.3000	20 315 20 20	1 2 1 1
RYVU	27,1000	09:48	1	27.20	-0.37 %	70	26.9500	27.1000	52	5	145	[+]
RVU	26.75 27.35	24.5000 29.9000	09:42 09:42 09:42 09:42	100 79 23 47	26,7500 26,7500 26,7500 26,7500	1 1 3 3	134 1 295 1281	26.9000 26.8500 26.8000 26.7500	27.1500 27.2000 27.2500 27.3000	1 148 650 870	1 2 2 4
SANOK	22,5000	09:37	4	22.50	0.90 %	500	22.3000	22.5000	167	1	29	[+]
SNK	22.30 22.50	20.3000 24.7000	09:37 09:37 09:34 09:24	80 116 2 50	22,5000 22,5000 22,5000 22,3000	10 5 6 4	2339 1523 1031 559	22.2000 22.1000 22.0000 21.9000	22.6000 22.7000 22.8000 22.9000	200 420 2623 125	2 2 3 2
SANPL	542,2000	09:49	22	545.00	0.04 %	70	542.0000	542.4000	26	2	1 312	[+]
SPL	537.60 545.00	490.5000 599.4000	09:49 09:49 09:49 09:49	41 13 16 1	542,2000 542,2000 542,2000 542,2000	2 4 2 1	33 40 50 24	541.6000 541.4000 541.2000 541.0000	542.6000 543.0000 543.2000 543.4000	67 20 47 41	2 2 1 2
SANTANDER	44,4900	09:02	2	44.70	-0.02 %	10000	44.0950	44.4900	25	0	6	[+]
SAN	44.49 44.70	40.2300 49.1700	09:02 09:02 09:02 09:02	20 6 33 40	44,5000 44,5000 44,5000 44,5000	1 1 1 1	10 5000 700 300	44.0000 43.9000 43.5000 42.5500	44.5150 44.6100 44.7000 45.2000	10000 5000 12 100	1 1 1 1
SANWIL	1,3800	09:31	28	1.39	-0.36 %	2031	1.3600	1.3900	168	5	7	[+]
SNW	1.38 1.39	1.2500 1.5200	09:29 09:18 09:00 09:00	242 3000 500 24	1,3850 1,3850 1,3850 1,3850	1 1 2 2	1490 2362 1810 822	1.3550 1.3500 1.3450 1.3400	1.4000 1.4100 1.4200 1.4250	1145 533 1781 6000	2 2 2 1
SCPFL	143,2000	09:27	3	144.20	-0.69 %	49	143.2000	143.6000	84	0	31	[+]
SCP	143.20 144.20	129.8000 158.6000	09:27 09:27 09:27 09:27	10 5 1 4	143,2000 143,2000 143,4000 143,4000	3 1 2 1	122 60 56 1	143.0000 142.8000 142.6000 142.4000	143.8000 144.2000 144.6000 145.8000	3 43 70 33	1 2 2 1
SECOGROUP	34,4000	09:27	1	34.40	0.00 %	290	33.0000	34.4000	224	0	0	[+]
SWG	34.40 34.40	31.0000 37.8000	17:00 15:46 13:58 15:57	5 2 3 15	34,4000 34,0000 34,0000 33,0000	1 1 1 1	15 400 10 200	32.0000 31.2000 30.2000 30.0000	35.0000 35.8000 37.0000 37.2000	300 50 100 5	1 1 1 1
SEKO	9,9800	09:41	88	9.98	0.00 %	175	9.9400	10.0000	600	1	6	[+]
SEK	9.98 9.98	9.0000 10.9500	09:26 09:00 09:00 09:00	10 258 2 84	9,9800 9,9800 9,9800 9,9800	2 1 1 1	103 254 200 64	9.8800 9.8600 9.8400 9.8000	10.0500 10.1000 10.2000 10.3000	539 1745 340 942	3 4 2 3
SELENAFM	57,0000	09:45	35	57.00	1.79 %	39	56.6000	57.2000	10	0	25	[+]
SEL	57.00 57.60	51.4000 62.6000	09:45 09:42 09:34 09:34	60 4 1 3	57,0000 57,4000 57,6000 57,6000	2 1 5 3	71 124 379 1249	56.4000 56.2000 56.0000 55.8000	57.4000 57.6000 58.0000 58.8000	96 94 30 162	1 1 1 2
SELVITA	44,8000	09:44	10000	45.00	0.22 %	294	44.7000	44.9000	203	17	748	[+]
SLV	44.50 45.30	40.5000 49.5000	09:44 09:44 09:44 09:42	80 80 34 1	44,6000 44,6000 44,6000 44,6000	3 2 1 1	151 306 8 400	44.6000 44.5000 44.4000 44.3000	45.0000 45.2000 45.3000 45.4000	1437 960 48 446	3 2 2 3
SFINKS	0,4090	09:40	74	0.41	-0.24 %	700	0.3990	0.4090	8602	2	1	[+]
SFS	0.41 0.41	0.3690 0.4510	09:30 09:13 09:12 17:03	924 494 1000 5806	0,4090 0,4100 0,4100 0,4100	1 1 1 1	6100 2577 4368 1054	0.3970 0.3960 0.3950 0.3900	0.4100 0.4130 0.4160 0.4170	13653 6804 4272 3150	1 1 1 1
SHOPER	53,4000	09:47	2	54.60	-2.20 %	655	53.4000	54.2000	102	2	91	[+]
SHO	53.40 54.80	49.2000 60.0000	09:46 09:46 09:46 09:46	5 45 80 86	53,4000 53,4000 53,6000 53,6000	8 25 3 7	946 1453 102 500	53.2000 53.0000 52.8000 52.6000	54.4000 54.6000 54.8000 55.0000	150 345 200 1242	1 4 3 9
SILVANO	5,2600	17:00	10	0.00	0.00 %	100	5.0200	5.2600	322	0	0	[+]
SFG	0.00 0.00	4.7400 5.7800	17:00 16:19 16:19 16:00	50 61 136 86	5,2600 5,1000 5,0800 5,0600	1 1 1 1	211 370 94 120	4.9500 4.9400 4.9000 4.8400	5.3600 5.3800 5.4400 5.4800	201 300 229 386	1 1 1 1
SIMFABRIC	1,7400	17:00	250	0.00	0.00 %	500	1.7020	1.7440	50	0	0	[+]
SIM	0.00 0.00	1.5660 1.9140	15:24 14:38 14:38 14:27	500 647 200 46	1,7440 1,7460 1,7440 1,7460	1 1 1 1	250 800 235 369	1.7000 1.6860 1.6800 1.6700	1.7460 1.7480 1.7500 1.7620	445 490 318 100	1 1 1 1
SKARBIEC	34,6000	09:45	84	34.00	1.76 %	502	34.0000	34.6000	418	3	93	[+]
SKH	33.00 34.60	30.6000 37.4000	09:45 09:45 09:41 09:41	17 44 40 15	34,6000 34,6000 34,6000 34,6000	2 1 1 1	489 150 173 117	33.5000 33.0000 32.9000 32.8000	34.7000 34.8000 34.9000 35.0000	50 949 420 4435	1 2 2 4
SKYLINE	1,3700	09:06	21	1.38	-0.72 %	2004	1.3700	1.3800	1928	0	0	[+]
SKL	1.37 1.38	1.2500 1.5100	09:04 12:06 10:20 10:19	72 1000 2475 3000	1,3800 1,3800 1,3700 1,3700	3 1 1 1	7822 2000 3000 4000	1.3600 1.3500 1.3000 1.2500	1.4400 1.4600 1.4900 1.5000	36 5137 36 1000	1 1 1 1
SNIEZKA	84,6000	09:18	1	84.60	0.00 %	14	84.2000	84.6000	418	0	12	[+]
SKA	84.20 84.60	76.2000 93.0000	09:17 09:15 09:11 09:09	1 2 40 8	84,2000 84,4000 84,4000 84,4000	2 1 1 3	219 31 19 115	84.0000 83.8000 83.4000 83.2000	85.0000 85.6000 86.2000 87.8000	101 3 11 19	2 1 1 1
SONEL	16,1500	09:28	1	16.10	0.94 %	5755	16.0000	16.1500	116	1	12	[+]
SON	16.00 16.15	14.5000 17.7000	09:17 09:15 09:12 09:12	2 15 91 3	16,1500 16,0000 16,1500 16,1500	2 1 1 1	50 10 485 28	15.8000 15.7500 15.7000 15.6000	16.2000 16.2500 16.3000 16.4000	320 201 10 13	1 2 1 2
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	520,0000	09:49	2	510.00	2.77 %	58	510.0000	520.0000	48	1	442	[+]
SPR	510.00 520.00	459.0000 560.0000	09:49 09:49 09:46 09:46	3 1 331 3	518,0000 516,0000 520,0000 518,0000	4 3 5 4	11 41 30 77	508.0000 506.0000 504.0000 502.0000	522.0000 524.0000 526.0000 528.0000	1 50 7 15	1 2 2 1
STALEXP	3,4100	09:45	470	3.40	0.29 %	7097	3.4200	3.4250	3434	14	46	[+]
STX	3.40 3.43	3.0600 3.7400	09:40 09:40 09:40 09:40	406 4500 517 585	3,4100 3,4100 3,4200 3,4200	1 1 1 3	300 224 3000 3596	3.4150 3.4100 3.4050 3.4000	3.4300 3.4350 3.4400 3.4450	168345 54 100 6100	3 1 1 3
STALPROD	252,0000	09:43	1	250.00	0.00 %	30	250.0000	252.0000	9	0	1	[+]
STP	250.00 252.00	225.0000 275.0000	09:21 09:00 17:04 17:00	1 1 5 25	250,0000 250,0000 252,0000 252,0000	1 5 4 7	2 88 70 217	249.0000 248.0000 247.0000 246.0000	253.0000 254.0000 255.0000 256.0000	76 555 93 26	5 3 5 4
STALPROFI	8,0600	09:42	37	8.04	-0.25 %	198	8.0000	8.0600	63	0	1	[+]
STF	8.00 8.06	7.2400 8.8400	09:42 09:15 09:00 09:00	24 2 1 2	8,0400 8,0000 8,0400 8,0400	4 3 2 2	151 772 53 650	7.9800 7.9600 7.9200 7.9000	8.0800 8.1000 8.1200 8.1400	403 236 100 520	5 1 1 2
STAPORKOW	4,3600	17:00	3	0.00	0.00 %	400	4.2600	4.3600	188	0	0	[+]
ZUK	0.00 0.00	3.9400 4.7800	17:00 16:29 16:18 16:18	29 92 17 12	4,3600 4,3400 4,3400 4,3200	1 3 3 2	1 2304 3774 1150	4.2400 4.2200 4.2000 4.1000	4.3800 4.4000 4.5000 4.5800	321 2886 447 250	2 3 1 1
SUNEX	4,2450	09:27	10	4.22	-0.82 %	1479	4.2150	4.2500	200	9	39	[+]
SNX	4.21 4.25	3.8000 4.6400	09:12 09:12 09:12 09:12	90 5 330 200	4,2100 4,2100 4,2200 4,2200	2 3 1 1	524 1969 5 5	4.2100 4.2000 4.1900 4.1700	4.2600 4.2650 4.2700 4.2750	378 5 1950 3000	1 1 3 1
SYGNITY	88,4000	09:48	6	86.80	1.38 %	49	88.4000	89.0000	99	2	169	[+]
SGN	86.80 89.40	78.2000 95.4000	09:48 09:41 09:31 09:28	14 16 40 20	88,4000 88,4000 89,0000 88,0000	2 1 2 1	51 110 19 55	87.8000 87.6000 87.4000 87.2000	89.2000 89.4000 89.6000 89.8000	50 50 4 1	1 1 4 1
SYNEKTIK	300,4000	09:49	1	298.20	2.11 %	50	300.0000	300.4000	1	7	2 133	[+]
SNT	295.00 302.60	268.4000 328.0000	09:49 09:49 09:49 09:49	1 4 1 1	300,4000 300,4000 300,4000 300,4000	2 3 3 9	8 47 119 428	299.6000 299.4000 299.2000 299.0000	301.0000 301.2000 301.4000 301.6000	54 2 213 334	3 1 3 2
SYNTHAVERSE	4,0600	09:48	414	4.05	-0.49 %	353	4.0600	4.0800	551	7	30	[+]
SVE	4.03 4.08	3.6450 4.4450	09:36 09:36 09:36 09:34	162 125 203 8	4,0750 4,0750 4,0750 4,0750	1 1 1 3	1000 573 3 1303	4.0400 4.0350 4.0250 4.0200	4.0900 4.0950 4.1000 4.1100	38 251 695 1150	1 2 1 2
TALEX	19,9000	09:13	4	18.80	5.29 %	212	18.5000	19.2000	400	2	31	[+]
TLX	18.80 20.00	17.0000 20.6000	09:13 09:11 09:11 09:10	16 300 80 530	19,9000 19,9000 19,8000 18,9000	1 1 2 2	553 81 184 41	18.4000 18.3000 18.2000 18.0000	20.0000 20.6000 21.8000 44.0000	146 588 60 42	1 3 1 1
TARCZYNSKI	124,5000	09:39	65	122.50	1.63 %	3	122.5000	124.0000	7	0	13	[+]
TAR	122.50 124.50	110.5000 134.5000	09:39 09:39 09:32 09:00	30 5 4 1	124,0000 124,0000 122,5000 122,5000	4 1 3 2	360 65 3 2	122.0000 121.5000 121.0000 120.5000	124.5000 125.0000 126.0000 127.0000	162 36 25 62	2 2 1 1
TATRY MOUNTAIN	92,0000	16:46	1	0.00	0.00 %	33	92.5000	96.0000	51	0	0	[+]
TMR	0.00 0.00	83.0000 101.0000	11:12 10:33 09:41 14:11	5 1 19 1	92,0000 92,0000 95,5000 95,5000	1 1 1 2	11 10 6 9	92.0000 90.0000 87.0000 85.0000	96.5000 99.0000 100.0000 101.0000	4 19 6 17	1 1 1 1
TAURONPE	9,7980	09:47	391	9.87	-0.71 %	2510	9.7800	9.8120	529	78	763	[+]
TPE	9.72 9.87	8.8820 10.8500	09:46 09:46 09:46 09:46	624 324 199 694	9,7980 9,7980 9,7980 9,7980	3 3 2 3	2158 1218 998 1998	9.7760 9.7740 9.7720 9.7700	9.8140 9.8160 9.8180 9.8200	244 672 943 136	2 2 2 1
TENDERHUT	5,8600	09:45	30	5.86	-1.35 %	38	5.8400	5.8600	38	0	0	[+]
THG	5.86 5.86	5.2800 6.4400	09:44 09:44 09:44 09:44	2 2 2 2	5,8600 5,8600 5,8600 5,8600	1 2 1 1	20 24 1314 20	5.8200 5.7800 5.7600 5.7400	5.9400 5.9600 5.9800 6.0000	143 240 190 1300	1 3 3 3
TERMOREX	0,7000	12:22	3626	0.00	0.00 %	1500	0.6950	0.7050	500	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	09:59 09:21 09:21 09:21	171 15 15 15	0,7000 0,7000 0,7000 0,7000	2 1 1 2	3500 500 11120 2425	0.6900 0.6850 0.6800 0.6750	0.7100 0.7150 0.7200 0.7300	4650 4701 239150 12860	4 3 2 3
TESGAS	2,0000	09:25	5	2.04	-0.99 %	760	2.0000	2.0400	5548	1	1	[+]
TSG	2.00 2.04	1.8400 2.2400	09:25 09:25 09:25 09:24	5 10 10 10	2,0000 2,0000 2,0000 2,0000	1 1 2 1	700 2000 1770 1417	1.9950 1.9900 1.9850 1.9800	2.0700 2.0800 2.0900 2.1000	755 510 1000 22858	1 1 1 1
TEXT	42,0200	09:49	100	42.48	-0.52 %	288	42.0000	42.1200	128	7	297	[+]
TXT	42.02 42.48	38.2400 46.7200	09:49 09:49 09:48 09:48	100 60 96 13	42,0200 42,0200 42,0400 42,0400	3 1 2 1	130 1 103 3	41.9800 41.9600 41.9200 41.8800	42.2200 42.2400 42.2600 42.3000	623 6 129 158	3 1 1 3
TORPOL	59,2000	09:46	10	59.80	-1.33 %	249	59.0000	59.2000	50	6	369	[+]
TOR	59.00 60.50	53.9000 65.7000	09:44 09:44 09:44 09:43	2 2 2 2	59,1000 59,0000 59,0000 59,1000	3 7 3 3	110 853 70 317	58.9000 58.8000 58.7000 58.6000	59.3000 59.4000 59.5000 59.6000	549 415 375 608	1 1 2 1
TOYA	9,6400	09:48	10	9.73	-0.62 %	541	9.6400	9.6700	9	2	20	[+]
TOA	9.64 9.75	8.7600 10.7000	09:45 09:33 09:31 09:31	1 12 335 79	9,6700 9,6400 9,6400 9,6400	2 3 4 8	582 480 124 3773	9.6300 9.6200 9.6100 9.6000	9.6800 9.7200 9.7300 9.7400	65 30 100 250	1 1 2 2
TRAKCJA	4,4500	09:47	133	4.57	-2.63 %	250	4.4500	4.4650	2556	153	686	[+]
TRK	4.41 4.57	4.1150 5.0200	09:47 09:47 09:45 09:44	1233 634 112 100	4,4500 4,4500 4,4500 4,4150	1 2 2 2	500 1211 645 2000	4.4300 4.4200 4.4150 4.4100	4.4700 4.4950 4.5000 4.5150	2000 2698 1482 5000	1 1 1 1
TRANSPOL	3,7500	09:16	1	3.79	0.81 %	697	3.6900	3.7500	471	0	0	[+]
TRN	3.75 3.79	3.4200 4.1600	09:00 10:29 09:07 09:00	79 63 450 5	3,7900 3,7200 3,7200 3,7900	1 1 1 1	2718 500 727 1500	3.6800 3.6700 3.6600 3.6500	3.7900 3.8000 3.8400 3.8500	450 31117 10 5	1 3 1 1
TSGAMES	101,8000	09:49	27	101.80	0.00 %	271	101.0000	101.8000	20	1	145	[+]
TEN	101.20 102.20	91.7000 111.8000	09:49 09:48 09:47 09:47	23 1 100 100	101,8000 101,8000 101,4000 101,4000	2 4 5 7	30 415 542 329	100.8000 100.6000 100.4000 100.2000	102.0000 102.2000 102.4000 102.6000	3768 327 430 810	7 6 5 11
ULMA	62,5000	09:03	1	62.50	0.00 %	137	62.0000	62.5000	130	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:04 09:00 09:00 16:45	2 1 1 1	62,5000 62,5000 63,0000 62,5000	1 1 1 1	22 30 20 2	59.5000 59.0000 55.5000 55.0000	63.0000 64.0000 64.5000 65.0000	45 40 76 391	1 1 2 4
ULTGAMES	14,2000	09:42	33	14.15	0.71 %	10	14.1000	14.2000	127	0	1	[+]
ULG	14.15 14.20	12.7500 15.5500	09:23 09:23 09:16 17:00	9 1 10 1	14,2000 14,1500 14,1500 14,1000	1 1 2 1	140 300 1621 2755	13.6000 13.5500 13.5000 13.4500	14.3000 14.3500 14.4000 14.6000	78 157 444 92	1 1 2 1
UNIBEP	13,8000	09:36	46	13.65	1.10 %	52	13.6000	13.8000	3608	2	23	[+]
UNI	13.55 13.85	12.3000 15.0000	09:36 09:30 09:27 09:27	62 1 2 1	13,8000 13,8000 13,8000 13,8000	4 4 4 2	36 574 1241 553	13.5500 13.5000 13.4500 13.4000	13.8500 13.9000 14.0000 14.0500	253 904 1702 100	2 4 6 1
UNICREDIT	304,6500	09:42	5	304.65	0.43 %	1000	304.6000	307.2000	1000	0	2	[+]
UCG	304.65 304.65	274.2000 335.1000	15:49 11:00 17:00 17:00	20 1 9 6	303,3500 304,7500 302,5000 302,5000	2 1 1 1	9 10 10 8	290.0000 286.0000 282.6000 250.0000	311.0000 335.5000 366.0000 375.0000	20 2 2 66	1 1 1 1
UNIMOT	134,2000	09:49	2	135.00	-0.59 %	82	134.2000	135.0000	68	0	49	[+]
UNT	134.20 135.00	121.6000 148.4000	09:49 09:30 09:29 09:29	2 19 1 1	135,0000 134,2000 134,8000 134,4000	4 1 4 1	136 34 32 50	134.0000 133.6000 133.4000 133.0000	135.8000 136.0000 136.4000 136.6000	20 10 20 1	1 1 1 1
URTESTE	46,5000	09:21	1	45.60	1.97 %	1	46.4000	46.5000	14	0	3	[+]
URT	45.60 46.50	41.1000 50.0000	09:20 09:15 09:15 09:14	7 28 2 3	46,3000 45,6000 46,0000 46,0000	1 1 1 1	1 15 5 10	46.3000 45.6000 45.3000 44.0000	47.0000 47.7000 48.0000 48.8000	15 10 40 30	2 1 1 1
VERCOM	139,4000	09:43	3	139.20	-0.43 %	10	139.0000	139.4000	991	0	53	[+]
VRC	138.60 139.40	125.4000 153.0000	09:42 09:40 09:36 09:31	3 3 1 1	139,4000 138,6000 139,4000 138,6000	1 2 5 1	6 224 143 12	138.6000 138.2000 138.0000 137.8000	139.6000 139.8000 140.0000 140.8000	1016 126 1000 93	2 3 1 2
VIGOSYS	508,0000	09:19	2	506.00	0.40 %	21	506.0000	508.0000	62	0	49	[+]
VGO	506.00 510.00	456.0000 556.0000	09:18 09:04 09:04 09:02	3 20 3 2	508,0000 508,0000 510,0000 510,0000	1 2 2 3	6 11 3 12	504.0000 502.0000 500.0000 498.0000	510.0000 512.0000 514.0000 516.0000	41 103 45 6	6 2 4 1
VINDEXUS	14,3500	09:33	270	14.35	0.00 %	596	14.3500	14.4500	1475	4	63	[+]
VIN	14.35 14.45	12.9500 15.7500	09:21 09:04 09:00 09:00	20 16 69 3796	14,3500 14,3500 14,4500 14,3500	2 1 1 3	2022 200 250 679	14.2000 14.1000 14.0500 14.0000	14.5000 14.5500 14.6000 14.7000	4937 94 2000 2504	4 2 1 2
VIVID	0,7160	09:43	50	0.70	0.00 %	1500	0.7040	0.7160	1450	8	6	[+]
VVD	0.70 0.72	0.6340 0.7740	09:34 09:34 09:34 09:34	520 20 20 3	0,7160 0,7160 0,7160 0,7160	1 4 1 2	777 3320 20 54	0.7020 0.7000 0.6980 0.6960	0.7180 0.7200 0.7220 0.7260	40 5040 101 40	2 3 2 2
VOTUM	44,7000	09:48	1	44.85	-0.33 %	93	44.7000	44.8500	127	2	107	[+]
VOT	44.60 44.85	40.4000 49.3000	09:46 09:45 09:43 09:39	200 4 1 20	44,8500 44,8500 44,8500 44,8500	4 10 7 13	339 272 194 299	44.6500 44.6000 44.5500 44.5000	44.9000 44.9500 45.0000 45.1000	598 1 493 810	2 1 9 2
VOXEL	138,2000	09:49	5	137.60	0.44 %	1145	137.8000	138.4000	20	1	124	[+]
VOX	136.60 138.20	124.0000 151.2000	09:49 09:49 09:49 09:47	40 5 5 27	138,2000 138,0000 138,0000 137,8000	1 1 6 4	136 377 309 256	137.2000 137.0000 136.6000 136.4000	138.6000 138.8000 139.0000 139.2000	50 148 26 392	2 4 2 3
VRGSA	4,9700	09:27	815	4.97	0.00 %	504	4.9500	4.9700	1495	7	35	[+]
VRG	4.94 4.97	4.4800 5.4600	09:23 09:18 09:17 09:16	1246 4 250 424	4,9600 4,9600 4,9600 4,9600	1 1 2 2	706 500 3535 781	4.9400 4.9200 4.9100 4.9000	4.9800 4.9900 5.0000 5.0200	3285 1120 3644 6018	3 2 7 4
WARIMPEX	2,4700	09:26	1604	2.47	0.41 %	1800	2.4600	2.4900	405	2	5	[+]
WXF	2.47 2.47	2.2300 2.7100	09:24 09:01 09:00 17:00	396 10 4 477	2,4700 2,4700 2,4700 2,4600	5 3 1 3	4309 1100 210 2266	2.4500 2.4400 2.4300 2.4200	2.5000 2.5100 2.5200 2.5300	2460 410 40 1640	3 1 1 2
WASKO	2,9300	09:34	10	2.93	0.00 %	1000	2.9000	2.9300	2569	2	5	[+]
WAS	2.89 2.93	2.6400 3.2200	09:31 09:23 09:19 09:18	20 10 10 69	2,8900 2,9300 2,9300 2,8900	3 1 2 2	998 10482 31129 5500	2.8900 2.8800 2.8700 2.8600	2.9400 2.9600 2.9700 2.9800	2257 3150 3446 5150	2 1 2 4
WAWEL	868,0000	09:12	5	868.00	1.17 %	3	850.0000	870.0000	10	0	5	[+]
WWL	868.00 868.00	782.0000 954.0000	09:00 17:00 17:00 17:00	1 2 8 6	868,0000 858,0000 858,0000 858,0000	1 1 2 1	9 5 46 3	846.0000 844.0000 842.0000 840.0000	872.0000 876.0000 878.0000 880.0000	9 3 15 41	1 1 1 2
WIELTON	6,3100	09:48	1204	6.25	0.96 %	156	6.2700	6.3100	250	14	86	[+]
WLT	6.25 6.31	5.6300 6.8700	09:48 09:48 09:48 09:48	6 112 47 200	6,3100 6,3100 6,3000 6,3000	1 5 4 4	147 1641 3941 931	6.2600 6.2500 6.2400 6.2300	6.3200 6.3400 6.3500 6.3800	150 8 744 80	1 2 2 1
WIKANA	7,1000	09:37	200	7.10	-2.74 %	182	7.1000	7.3000	703	0	2	[+]
WIK	7.10 7.30	6.4000 7.8000	09:17 09:01 09:00 12:09	8 10 8 10	7,3000 7,3000 7,1000 7,3000	1 1 1 1	1100 139 1395 100	7.0500 7.0000 6.7500 6.4000	7.4000 7.6000 8.0000 8.2000	1050 1465 2423 120	1 2 2 1
WIRTUALNA	67,0000	09:46	40	66.70	0.45 %	389	66.7000	67.0000	1000	14	939	[+]
WPL	66.50 67.10	60.1000 73.3000	09:44 09:43 09:43 09:43	50 42 99 1	67,0000 67,0000 67,0000 66,9000	2 2 4 3	201 174 665 572	66.5000 66.4000 66.3000 66.2000	67.1000 67.2000 67.3000 67.4000	377 315 870 3120	4 3 6 4
WITTCHEN	18,8400	09:47	28	18.80	1.29 %	115	18.8000	18.8400	90	73	1 390	[+]
WTN	18.62 19.24	16.9200 20.6500	09:47 09:46 09:46 09:44	40 432 68 31	18,8400 18,8600 18,8600 18,7800	2 1 3 1	569 30 610 30	18.7800 18.7200 18.7000 18.6800	18.8600 18.8800 18.9000 18.9200	234 233 313 597	1 1 3 2
WOODPCKR	4,7000	09:49	16	4.02	21.76 %	34	4.7000	4.7500	605	58	256	[+]
WPR	4.02 4.77	3.9800 4.8600	09:48 09:48 09:48 09:48	4 78 20 500	4,7000 4,7000 4,7600 4,7100	1 3 1 1	10 2011 130 55	4.6600 4.6200 4.6100 4.6000	4.7600 4.7700 4.7900 4.8000	682 765 1100 165	2 2 1 2
XPLUS	2,4100	09:40	5	2.41	0.00 %	877	2.3800	2.4100	994	0	0	[+]
XPL	2.41 2.41	2.1700 2.6500	09:06 15:14 09:31 09:31	87 3 5 5	2,4100 2,4100 2,4100 2,4100	3 1 4 2	1066 3230 818 1154	2.3500 2.3400 2.3300 2.3200	2.4200 2.4300 2.4400 2.4500	1497 909 3095 20	1 2 1 1
XTB	74,3000	09:49	68	74.30	0.13 %	155	74.2200	74.3000	605	27	1 975	[+]
XTB	73.80 74.40	66.8800 81.7200	09:49 09:49 09:49 09:49	20 1 31 1	74,3000 74,3000 74,2400 74,2400	3 2 1 3	77 2 105 174	74.2000 74.1800 74.1600 74.1400	74.3200 74.3600 74.3800 74.4000	1 215 145 210	1 2 2 6
XTPL	73,0000	09:44	100	73.20	-0.27 %	55	72.9000	73.1000	5	0	34	[+]
XTP	72.80 73.70	65.9000 80.5000	09:44 09:44 09:44 09:42	32 5 2 5	72,9000 72,9000 72,8000 72,8000	1 2 2 1	100 299 29 10	72.8000 72.7000 72.6000 72.5000	73.4000 73.6000 73.8000 73.9000	4 40 5 180	1 1 1 2
YARRL	6,7000	09:42	74	6.70	0.00 %	2	6.6800	6.7000	1145	0	3	[+]
YRL	6.70 6.70	6.0400 7.3600	09:37 09:22 09:00 16:46	7 2 300 2	6,7000 6,7000 6,7000 6,7000	1 3 3 1	2 75 175 20	6.6600 6.6400 6.6200 6.6000	6.7600 6.8000 6.8200 6.8400	170 260 1220 83	2 3 6 1
ZABKA	22,4300	09:49	100	22.30	0.81 %	1767	22.4200	22.4300	1864	193	4 319	[+]
ZAB	22.17 22.48	20.0700 24.5300	09:49 09:49 09:49 09:48	5 3 44 29	22,4300 22,4300 22,4300 22,4200	3 4 3 1	370 1130 562 66	22.4100 22.4000 22.3900 22.3800	22.4400 22.4500 22.4600 22.4700	544 1144 1883 1263	2 2 3 3
ZAMET	0,8300	17:00	147	0.00	0.00 %	58	0.8120	0.8300	2353	0	0	[+]
ZMT	0.00 0.00	0.7480 0.9120	17:00 17:00 16:49 16:40	463 601 2000 31	0,8300 0,8300 0,8260 0,8220	2 1 1 3	117 59 59 2883	0.8100 0.8080 0.8060 0.8040	0.8360 0.8380 0.8400 0.8440	18486 64 11462 1200	4 1 5 1
ZEPAK	19,8600	09:43	6	19.74	0.61 %	10	19.7400	19.8600	100	1	23	[+]
ZEP	19.72 19.86	17.7800 21.7000	09:43 09:43 09:39 09:39	113 5 1 10	19,8200 19,8200 19,8200 19,8000	1 2 6 4	145 5151 182 522	19.7200 19.7000 19.6200 19.6000	19.8800 19.9000 19.9400 19.9600	380 290 100 350	2 3 1 3
ZREMB	8,5300	09:45	94	8.68	0.00 %	31	8.5400	8.5900	128	2	17	[+]
ZRE	8.53 8.68	7.8200 9.5400	09:45 09:45 09:45 09:45	64 40 74 37	8,5600 8,5700 8,5800 8,5800	1 1 2 2	26 1225 4 1393	8.5300 8.4800 8.4700 8.4500	8.6000 8.6100 8.6200 8.6300	37 49 98 850	1 1 1 2
ZUE	11,7000	09:36	300	11.90	-1.68 %	878	11.6500	11.9000	228	4	42	[+]
ZUE	11.55 11.90	10.7500 13.0500	09:36 09:27 09:27 09:26	50 268 22 150	11,7000 11,6000 11,6500 11,8000	4 5 5 2	1417 2774 506 1422	11.6000 11.5500 11.5000 11.4500	11.9500 12.1000 12.2000 12.3000	1468 620 107 1	2 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	122329.4	-0.01%	9:49
WIG20	3309.5	+0.09%	10:04
WIG20 Fut	3329.0	+0.03%	9:49
WIG20USD	910.1	-0.09%	9:49
mWIG40	8653.9	+0.11%	9:49
sWIG80	31499.7	+0.32%	9:49

Notowania Świat
Dow	49442.4	+0.60%	01-15
SP500 Fut	7002.5	+0.30%	9:54
Nikkei	53936.2	-0.32%	7:45
DAX	25319.4	-0.13%	9:48
Ropa WTI	59.5	+0.71%	10:04
Złoto	4604.2	-0.26%	10:04

Notowania Waluty
EUR/PLN	4.21705	+0.13%	10:04
CHF/PLN	4.52704	+0.23%	10:04
USD/PLN	3.63182	+0.10%	10:04
EUR/USD	1.16114	+0.03%	10:04
GBP/USD	1.33950	+0.12%	10:04
USD/JPY	158.152	-0.30%	10:04

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

Wzrosty	Spadki	Staty
WOODPCKR	4.70	21.76%
CAPITAL	1.93	13.53%
DATAWALK	153.86	6.85%
MAXCOM	5.32	6.40%
TALEX	19.90	5.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
ADIUVO	0.54	-4.59%
DEKPOL	90.00	-4.05%
IZOLACJA	3.86	-3.26%
ELKOP	1.94	-3.25%
Więcej ...
Rośnie:		140 Spółek
Bez zmian:		88 Spółek
Spada:		125 Spółek
Obrót:		240,697,023 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