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	2,4300	12:11	470	2.50	-2.80 %	600	2.4300	2.4900	208	2	6	[+]
06N	2.43 2.50	2.2500 2.7500	12:11 12:11 11:59 11:59	305 225 495 89	2,4300 2,4400 2,4300 2,4300	7 6 8 3	1164 3232 6893 957	2.4200 2.4100 2.4000 2.3900	2.5000 2.5100 2.5200 2.5300	831 1228 578 1579	3 4 3 4
11B	137,6000	12:36	8	135.10	2.46 %	35	136.9000	137.7000	20	4	606	[+]
11B	135.00 138.70	121.6000 148.6000	12:33 12:33 12:33 12:33	20 20 100 4	136,8000 137,2000 137,0000 136,9000	1 1 1 1	9 8 20 5	136.7000 136.2000 136.0000 135.5000	137.8000 138.0000 138.6000 138.8000	20 200 35 90	1 1 3 3
3RGAMES	0,6600	12:36	30	0.69	3.12 %	1000	0.6480	0.6600	4885	54	35	[+]
3RG	0.64 0.70	0.6260 0.7620	12:01 11:56 11:39 11:39	1176 76 700 273	0,6500 0,6560 0,6500 0,6480	1 2 1 2	3000 3820 271 6998	0.6460 0.6440 0.6420 0.6400	0.6640 0.6680 0.6700 0.6740	2514 3798 4000 2900	1 1 1 1
4MASS	4,4000	12:22	1132	4.40	0.00 %	179	4.3700	4.4000	7868	19	84	[+]
4MS	4.37 4.40	3.9600 4.8400	12:05 12:05 12:05 12:05	208 5000 9210 1500	4,4000 4,4000 4,4000 4,3900	2 1 1 1	1800 150 4924 103	4.3600 4.3550 4.3500 4.3300	4.4100 4.4300 4.4400 4.4450	1780 3433 5100 2277	1 1 1 1
ABPL	118,8000	12:36	20	119.00	-0.34 %	24	118.6000	118.8000	10	6	685	[+]
ABE	112.00 119.40	107.2000 130.8000	12:36 12:33 12:32 12:28	3 3 3 3	118,8000 118,6000 118,8000 118,8000	2 3 1 1	58 501 25 1	118.4000 117.8000 117.6000 117.4000	119.0000 119.2000 119.4000 119.6000	68 76 104 248	3 2 2 4
ACAUTOGAZ	22,2000	12:32	1	22.20	-0.45 %	5	22.0000	22.2000	62	0	0	[+]
ACG	22.20 22.20	20.0000 24.4000	12:14 10:26 09:22 09:18	1 1 5 12	22,2000 22,2000 22,2000 22,2000	2 1 3 5	3 60 182 396	21.9000 21.8000 21.7000 21.6000	22.3000 22.4000 22.5000 22.6000	280 1181 301 890	3 1 3 2
ACTION	28,6500	12:36	533	29.40	2.32 %	1467	28.6500	28.7000	351	6	167	[+]
ACT	27.75 29.40	26.5000 32.3000	12:24 12:18 12:04 12:00	100 4 2 1	28,6500 28,6500 28,6500 28,6500	2 2 1 1	5 5 1 1	28.6000 28.5500 28.5000 28.4500	28.7500 28.8000 28.8500 28.9000	1 1 554 5	1 1 3 2
ADIUVO	0,5880	12:19	540	0.57	1.38 %	4000	0.5740	0.5880	360	5	3	[+]
ADV	0.57 0.59	0.5160 0.6280	11:12 11:12 10:56 10:03	477 1215 451 29	0,5700 0,5700 0,5700 0,5700	1 3 3 3	2810 3623 17393 7050	0.5720 0.5700 0.5600 0.5500	0.6100 0.6200 0.6260 0.6280	13081 8758 4052 540	2 3 2 1
AGORA	8,4800	12:37	40	8.32	1.92 %	734	8.4000	8.4800	942	14	114	[+]
AGO	8.24 8.50	7.5000 9.1400	12:21 12:21 12:21 12:13	819 185 196 554	8,4800 8,4600 8,4600 8,4600	1 2 2 2	250 52 240 209	8.3800 8.3600 8.3400 8.3200	8.5000 8.5200 8.5400 8.5600	1967 1700 1230 1526	4 2 3 2
AGROTON	4,8850	12:35	1	4.80	6.43 %	87	4.8850	4.9900	207	7	37	[+]
AGT	4.80 5.18	4.3200 5.2800	12:32 12:26 12:22 12:21	1 1 10 1	4,8850 4,9900 4,9900 4,8850	2 2 1 1	391 25 1000 4421	4.8800 4.8700 4.8000 4.7200	5.0700 5.0800 5.0900 5.1100	595 600 400 196	1 1 1 1
AIGAMES	0,8160	12:25	2	0.79	3.29 %	220	0.7740	0.8140	283	1	1	[+]
ALG	0.77 0.82	0.7120 0.8680	12:23 10:58 10:58 09:31	200 1 80 300	0,7720 0,8160 0,7900 0,7700	2 2 1 1	4620 1520 10 500	0.7720 0.7700 0.7660 0.7640	0.8160 0.8180 0.8200 0.8800	802 480 4969 1600	1 1 1 1
AILLERON	16,1600	12:28	26	16.28	-0.25 %	67	16.1600	16.2400	45	4	58	[+]
ALL	16.10 16.28	14.6600 17.9000	12:28 12:01 12:01 12:01	31 12 3 20	16,1800 16,1000 16,1200 16,1200	1 2 2 5	140 348 50 444	16.1200 16.1000 16.0200 16.0000	16.2600 16.2800 16.3400 16.3800	150 394 1 83	1 2 1 2
AIRWAY	0,3140	12:34	35	0.31	-1.72 %	5870	0.3150	0.3200	40000	167	53	[+]
AWM	0.31 0.32	0.2805 0.3425	12:34 12:34 12:34 12:34	265 460 265 60	0,3145 0,3210 0,3210 0,3210	1 1 1 1	3115 267 268 269	0.3140 0.3135 0.3130 0.3125	0.3210 0.3215 0.3220 0.3250	3932 6400 5000 13100	1 1 1 2
ALIOR	127,2000	12:36	115	125.45	2.29 %	74	127.1500	127.2000	54	72	9 055	[+]
ALR	123.40 128.00	112.9500 137.9500	12:36 12:36 12:36 12:36	100 4 33 63	127,2000 127,2000 127,2000 127,2000	1 1 1 1	109 50 63 63	127.0500 127.0000 126.9500 126.9000	127.2500 127.3500 127.4000 127.4500	72 146 63 376	2 4 1 6
ALLEGRO	27,7400	12:36	559	27.00	2.74 %	1231	27.7350	27.7450	1047	4 222	115 688	[+]
ALE	26.90 27.85	24.3000 29.7000	12:36 12:36 12:36 12:36	325 240 1 2	27,7400 27,7400 27,7400 27,7400	2 2 2 2	1480 454 454 524	27.7200 27.7150 27.7100 27.7000	27.7500 27.7550 27.7600 27.7650	1386 1581 1771 2129	3 3 2 4
ALTA	1,5900	12:27	10	1.56	-0.62 %	250	1.5350	1.5900	790	1	1	[+]
AAT	1.54 1.59	1.4050 1.7150	09:55 09:00 14:34 12:10	250 300 12 2500	1,5350 1,5600 1,6000 1,6000	2 1 2 2	4234 1501 2 5759	1.5300 1.5200 1.5150 1.5100	1.6050 1.6100 1.6200 1.6300	487 4668 1000 2000	1 1 1 1
ALTUSTFI	2,9100	10:42	1	2.91	1.75 %	350	2.8600	2.9100	349	0	0	[+]
ALI	2.91 2.91	2.6200 3.2000	16:13 16:00 16:00 14:32	118 173 305 6	2,8600 2,8600 2,8600 2,9000	1 3 2 1	500 2002 302 1000	2.8500 2.8000 2.7600 2.7500	2.9300 2.9500 2.9600 2.9800	5280 1000 493 2409	1 1 1 3
AMBRA	18,5800	12:27	1	18.50	1.98 %	80	18.5000	18.5800	207	2	46	[+]
AMB	18.42 18.58	16.6600 20.3500	12:06 12:06 11:52 11:45	29 44 80 7	18,5800 18,5000 18,5000 18,4400	1 1 1 1	982 497 8 5	18.4400 18.4200 18.4000 18.3800	18.6000 18.6800 18.7000 18.7200	46 535 280 5	2 3 3 1
AMICA	51,3000	12:34	1	51.40	1.58 %	169	51.1000	51.3000	148	12	597	[+]
AMC	50.60 51.40	46.3000 56.5000	12:34 12:34 12:32 12:29	17 130 7 2	51,1000 51,2000 51,1000 51,3000	2 1 5 8	73 80 175 1066	51.0000 50.9000 50.8000 50.7000	51.5000 51.6000 51.7000 51.8000	1 246 151 205	1 2 3 2
AMREST	11,7600	12:33	360	11.86	-0.51 %	646	11.6600	11.7600	248	25	293	[+]
EAT	11.54 11.90	10.6800 13.0400	12:33 12:33 12:28 12:28	5 5 397 17	11,7600 11,7600 11,7200 11,7200	1 2 3 7	9 1703 1408 7161	11.6200 11.6000 11.5800 11.5600	11.7800 11.8200 11.8400 11.8600	7 500 4872 2886	1 1 5 3
ANSWEAR	18,6000	12:35	368	18.50	0.65 %	32	18.6000	18.7000	1424	9	170	[+]
ANR	18.50 19.14	16.6600 20.3500	12:34 12:34 12:30 12:18	1 50 100 171	18,6000 18,6000 18,6000 18,6000	2 2 2 8	185 585 190 505	18.5800 18.5600 18.5200 18.5000	18.9000 18.9600 19.0000 19.0400	241 37 58 4	2 1 1 1
APATOR	24,7500	12:32	100	24.90	-0.60 %	16	24.7000	24.8000	247	5	112	[+]
APT	24.55 25.05	22.4500 27.3500	12:31 12:31 12:29 12:29	84 66 1 5	24,7000 24,7000 24,8000 24,8000	4 4 1 2	168 1338 20 51	24.6000 24.5000 24.4000 24.3000	24.8500 24.9500 25.0000 25.1000	160 279 502 700	1 2 3 1
APLISENS	17,4000	11:11	83	17.80	-2.25 %	97	17.4000	17.7000	10	0	2	[+]
APN	17.40 17.80	16.0500 19.5500	10:29 10:29 10:29 10:29	5 5 5 5	17,4000 17,4000 17,4500 17,4500	3 2 1 1	15 205 80 510	17.3500 17.3000 17.2500 17.1500	17.7500 17.8000 17.8500 17.9000	10 201 490 46	2 4 1 1
APSENERGY	2,8600	12:27	8	2.80	1.78 %	46	2.8300	2.8600	362	22	63	[+]
APE	2.78 2.88	2.5200 3.0800	11:34 11:33 11:33 11:31	1168 21 6 3	2,8600 2,8600 2,8600 2,8600	1 1 3 2	2100 2670 176 1325	2.8200 2.8100 2.7800 2.7500	2.8700 2.8800 2.8900 2.9000	682 625 20 2030	1 2 1 2
ARCHICOM	48,6000	11:49	1	47.30	2.53 %	100	47.4000	48.2000	65	1	31	[+]
ARH	46.60 48.60	42.6000 52.0000	11:47 11:40 11:40 11:40	1 3 150 200	48,6000 48,6000 48,5000 48,4000	1 1 1 1	50 95 70 160	47.3000 47.2000 47.0000 46.9000	48.3000 48.4000 48.5000 48.6000	295 40 284 1201	2 1 1 4
ARCTIC	7,8500	12:36	40	8.00	-1.88 %	330	7.8300	7.8500	160	5	40	[+]
ATC	7.82 8.00	7.2000 8.8000	12:35 12:35 12:32 12:24	670 10 448 9	7,8300 7,8300 7,8500 7,8500	2 2 5 2	1184 1200 1070 530	7.8200 7.8100 7.8000 7.7800	7.8600 7.9000 7.9200 7.9900	32 80 111 1114	1 1 1 2
ARLEN	30,0000	12:30	16	30.20	-0.66 %	100	30.0500	30.1000	567	1	34	[+]
ARL	30.00 30.20	27.2000 33.2000	12:30 12:30 12:30 12:30	1 15 1 1	30,0500 30,0500 30,0500 30,1000	5 3 5 2	241 103 164 205	30.0000 29.9000 29.8000 29.7500	30.2000 30.3000 30.4000 30.4500	357 465 69 9	3 3 1 1
ARTIFEX	19,4200	12:31	141	19.76	-1.82 %	1659	19.4200	19.8200	500	8	154	[+]
ART	19.34 19.80	17.8000 21.7000	12:31 12:31 12:21 12:04	100 140 260 600	19,4400 19,4400 19,4400 19,4200	2 3 2 1	112 551 400 900	19.4000 19.3400 19.3200 19.2400	19.8400 19.9000 20.0000 20.3000	2955 868 500 300	2 1 2 1
ASBIS	49,2800	12:37	1	47.50	4.19 %	108	49.2400	49.3000	347	172	8 312	[+]
ASB	47.50 49.30	42.7600 52.2500	12:37 12:37 12:36 12:36	31 111 32 100	49,2800 49,2800 49,2800 49,2800	2 2 2 1	227 102 867 107	49.1800 49.1600 49.1400 49.1200	49.3200 49.3600 49.4000 49.4200	42 167 100 167	1 1 1 1
ASMGROUP	0,2670	12:36	18	0.26	2.30 %	2473	0.2620	0.2670	1256	42	11	[+]
ASM	0.26 0.27	0.2380 0.2900	12:18 12:18 11:23 11:08	2527 2473 1000 3726	0,2620 0,2620 0,2670 0,2670	2 3 1 3	7611 11705 678 19848	0.2610 0.2600 0.2590 0.2580	0.2680 0.2690 0.2700 0.2710	19415 10250 12350 15627	4 3 3 3
ASSECOBS	80,2000	12:32	1	81.80	-1.96 %	19	80.2000	80.6000	96	1	48	[+]
ABS	80.20 82.00	73.8000 89.8000	12:32 12:32 12:32 12:32	1 4 4 9	80,2000 80,2000 80,2000 80,2000	1 1 1 2	20 5 71 10	80.0000 79.8000 79.6000 79.4000	80.8000 81.4000 81.6000 81.8000	50 56 54 31	1 2 1 2
ASSECOPOL	178,5500	12:36	1	173.55	2.88 %	114	178.3500	178.5500	2	63	11 186	[+]
ACP	173.15 179.60	156.2000 190.9000	12:36 12:36 12:36 12:35	1 2 2 1	178,5500 178,3500 178,4000 178,4000	3 1 1 1	309 110 45 45	178.2500 178.2000 178.1500 178.1000	178.6000 178.7000 178.7500 178.8000	1 120 45 45	1 3 1 1
ASSECOSEE	60,0000	12:32	9	59.80	-2.28 %	42	60.0000	60.7000	37	3	151	[+]
ASE	59.80 60.90	53.9000 65.7000	12:32 12:31 12:25 12:25	3 3 30 10	60,4000 60,7000 60,0000 60,0000	2 9 3 3	50 523 297 52	59.9000 59.8000 59.7000 59.6000	60.8000 61.0000 61.1000 61.2000	2000 414 220 200	1 3 1 1
ASTARTA	47,5000	12:29	150	47.30	1.82 %	172	47.1000	47.5000	420	32	1 527	[+]
AST	47.10 49.70	42.6000 52.0000	12:29 12:29 12:29 12:29	204 20 200 1300	47,1000 47,1500 47,2000 47,3000	1 1 1 3	37 45 43 749	46.8000 46.7000 46.6500 46.6000	47.6000 47.8000 47.9000 48.3000	457 200 449 220	1 1 2 1
ATAL	58,0000	12:36	72	57.90	2.47 %	89	56.8000	58.0000	78	3	174	[+]
1AT	56.60 58.00	52.2000 63.6000	12:36 12:36 12:36 12:36	10 50 42 86	57,9000 57,9000 57,8000 57,7000	6 3 2 2	156 322 650 100	56.6000 56.5000 56.4000 56.3000	58.2000 58.3000 58.4000 58.5000	438 265 356 500	2 4 2 9
ATENDE	3,0400	12:29	504	3.03	0.00 %	3000	3.0200	3.0400	433	4	11	[+]
ATD	2.99 3.04	2.7300 3.3300	12:29 12:21 12:13 11:40	296 374 326 40	3,0300 3,0300 3,0200 3,0000	1 1 2 2	240 325 149 1011	3.0000 2.9900 2.9800 2.9700	3.0600 3.0700 3.1000 3.1400	1043 4258 2000 1260	2 2 1 2
ATLANTAPL	18,6000	11:14	8	18.95	0.00 %	55	18.6000	18.9500	359	1	10	[+]
ATP	18.60 18.95	17.1000 20.8000	11:09 11:09 10:37 10:28	1 380 1 2	18,9000 18,9000 18,9500 18,9500	1 2 1 1	384 577 120 684	18.5500 18.5000 17.8000 17.7500	19.0000 19.0500 19.1000 19.1500	1632 70 451 100	4 1 2 1
ATMGRUPA	3,8600	12:17	51	3.89	-0.52 %	1828	3.8600	3.8700	528	3	11	[+]
ATG	3.86 3.89	3.5100 4.2700	12:16 12:15 12:15 12:15	70 70 60 10	3,8600 3,8600 3,8600 3,8600	2 1 2 1	2730 50 510 350	3.8500 3.8400 3.8300 3.8100	3.8800 3.8900 3.9000 3.9200	161 825 3223 702	1 1 6 2
ATREM	53,2000	12:36	1	52.00	8.24 %	100	52.9000	53.2000	46	38	1 982	[+]
ATR	52.00 53.70	46.8000 57.2000	12:36 12:36 12:35 12:35	1183 20 6 10	53,2000 53,3000 53,3000 53,2000	1 3 2 1	500 59 9 50	52.8000 52.7000 52.6000 52.5000	53.3000 53.4000 53.5000 53.6000	84 304 2266 100	2 3 8 1
AUTOPARTN	19,6600	12:31	1	19.68	0.00 %	468	19.6000	19.6600	1031	160	3 161	[+]
APR	19.42 19.96	17.7200 21.6000	12:31 12:30 12:30 12:30	9 412 412 138	19,6600 19,6600 19,6600 19,6600	3 1 3 4	806 412 733 4604	19.5800 19.5400 19.5200 19.5000	19.6800 19.7200 19.7400 19.7600	416 1040 2214 4392	2 4 3 3
BBIDEVNFI	5,4800	17:00	1	0.00	0.00 %	888	5.3600	5.4400	3143	0	0	[+]
BBD	0.00 0.00	4.9400 6.0200	15:18 12:11 10:24 17:00	1 1 170 1	5,3600 5,3600 5,3600 5,4800	3 3 1 2	2002 874 180 501	5.3400 5.3200 5.3000 5.2800	5.4800 5.5000 5.5600 5.6400	815 7662 366 272	2 1 1 2
BENEFIT	3 756,0000	12:36	1	3,648.00	3.41 %	18	3748.0000	3756.0000	4	1	5 038	[+]
BFT	3,630.00 3,756.00	3284.0000 4012.0000	12:36 12:36 12:36 12:36	1 3 1 1	3 756,0000 3 756,0000 3 756,0000 3 752,0000	2 1 2 2	2 2 2 33	3746.0000 3744.0000 3742.0000 3740.0000	3758.0000 3760.0000 3762.0000 3764.0000	5 6 2 7	2 3 1 2
BEST	27,4000	12:31	20	27.40	0.37 %	502	27.1000	27.4000	132	7	201	[+]
BST	27.00 27.40	24.7000 30.1000	12:30 12:30 12:24 12:23	40 545 100 100	27,2000 27,4000 27,4000 27,4000	12 1 1 3	4117 20 200 301	27.0000 26.8000 26.7000 26.6000	27.5000 27.7000 27.8000 27.9000	100 55 69 50	1 1 1 1
BETACOM	5,3600	11:40	295	5.36	7.41 %	1720	5.1800	5.3600	5	3	14	[+]
BCM	5.20 5.50	4.8300 5.8800	11:40 11:40 11:40 11:40	22 1560 20 13	5,3000 5,2600 5,2400 5,2400	1 1 1 1	201 157 60 2000	5.0600 5.0000 4.9900 4.9000	5.4000 5.5000 5.6000 5.6600	1650 2150 400 40	1 5 1 1
BIGCHEESE	6,1800	12:20	200	6.30	-1.12 %	100	6.0900	6.1800	295	27	163	[+]
BCS	6.00 6.30	5.6700 6.9300	12:02 12:00 12:00 12:00	5 67 100 68	6,1800 6,0200 6,0300 6,0300	1 2 2 1	50 951 1533 5	6.0800 6.0300 6.0200 6.0100	6.1900 6.2000 6.2200 6.2400	433 498 250 600	1 1 1 1
BIOCELTIX	81,0000	12:31	2	81.70	0.25 %	191	80.8000	81.0000	81	3	230	[+]
BCX	78.00 81.70	73.6000 89.8000	12:23 12:17 12:15 12:13	1 147 210 1	81,0000 81,0000 81,0000 81,0000	1 1 1 2	100 135 100 210	80.6000 80.5000 80.2000 80.0000	81.2000 81.5000 81.6000 81.7000	10 4 1 22	1 1 1 2
BIOMAXIMA	11,7800	12:23	5	11.84	-0.67 %	67	11.6000	11.7800	45	1	14	[+]
BMX	11.60 11.84	10.6600 13.0200	11:59 11:59 11:59 11:59	1 75 655 120	11,6000 11,6000 11,6000 11,6200	1 3 2 3	10 195 170 250	11.5800 11.5600 11.5400 11.5200	11.8000 11.8400 11.8600 11.8800	1320 991 106 181	4 2 1 3
BIOTON	4,1300	12:33	789	4.19	-1.43 %	400	4.1400	4.1850	5	12	52	[+]
BIO	4.13 4.19	3.7750 4.6050	12:33 12:33 12:22 12:22	5 6 500 1000	4,1300 4,1300 4,1500 4,1500	2 2 3 1	410 1363 3078 4	4.1300 4.1250 4.1200 4.1150	4.1900 4.2000 4.2100 4.2250	3385 213 1500 2600	2 1 2 4
BLOOBER	24,3500	12:11	28	24.00	1.46 %	62	24.0500	24.3500	71	3	61	[+]
BLO	23.75 24.50	21.6000 26.4000	12:05 12:00 11:55 11:55	80 30 1 147	24,3500 24,4000 24,0500 24,0500	1 1 3 1	2 300 136 2704	24.0000 23.9500 23.9000 23.8500	24.4500 24.5000 24.6000 24.7000	182 431 120 132	1 2 2 2
BNPPL	166,2000	12:32	2	161.80	2.72 %	18	165.8000	166.2000	37	5	825	[+]
BNP	161.00 166.20	145.8000 177.8000	12:32 12:32 12:32 12:32	6 109 1 5	166,2000 166,2000 166,2000 166,2000	1 2 3 1	36 135 257 98	165.2000 165.0000 163.8000 163.4000	166.4000 166.8000 167.6000 168.2000	33 40 5 237	1 1 1 3
BOGDANKA	29,0500	12:35	1	31.60	-7.48 %	35	29.1000	29.2000	2470	393	11 781	[+]
LWB	28.80 31.65	28.4500 34.7500	12:35 12:35 12:35 12:35	87 70 1 107	29,0500 29,1000 29,2500 29,2500	3 11 9 12	1627 1786 1083 4878	29.0500 29.0000 28.9500 28.9000	29.2500 29.3000 29.3500 29.4000	1 1297 497 1521	1 3 2 1
BOOMBIT	6,3600	11:39	300	6.30	-0.31 %	27	6.3000	6.3600	60	0	2	[+]
BBT	6.30 6.36	5.6800 6.9200	10:58 15:16 12:42 12:41	20 320 200 107	6,3000 6,3800 6,4000 6,3800	2 1 1 2	181 220 355 430	6.2000 6.1200 6.1000 6.0400	6.3800 6.4000 6.4400 6.4600	773 223 396 1825	2 2 2 2
BORYSZEW	4,8200	12:31	414	4.77	1.05 %	2000	4.8100	4.8150	300	96	454	[+]
BRS	4.68 4.83	4.2950 5.2400	12:28 12:28 12:28 12:22	53 947 3 203	4,8050 4,8000 4,8000 4,7850	1 1 2 1	1000 1713 2006 2000	4.7950 4.7900 4.7850 4.7750	4.8200 4.8300 4.8350 4.8400	4051 2198 1713 5	2 3 1 1
BOS	10,1400	12:32	36	10.14	0.40 %	166	10.1400	10.2200	4050	5	52	[+]
BOS	10.12 10.22	9.1300 11.1400	12:32 12:31 12:30 12:27	78 152 152 199	10,1400 10,1400 10,1400 10,2200	1 7 7 7	185 300 588 3553	10.1200 10.1000 10.0800 10.0600	10.2400 10.2600 10.2800 10.3000	1967 3869 1125 2660	4 4 4 10
BOWIM	5,9200	12:35	3	5.90	0.00 %	1953	5.7200	5.9200	30	4	23	[+]
BOW	5.72 5.92	5.3200 6.4800	12:33 12:33 12:33 12:25	4 294 2 97	5,7400 5,7400 5,7600 5,7200	3 1 2 1	604 1800 1912 400	5.7000 5.6800 5.6600 5.6400	5.9400 5.9600 5.9800 6.0000	300 230 392 5947	3 2 2 6
BUDIMEX	770,6000	12:36	5	744.00	4.19 %	12	770.4000	770.8000	8	22	16 907	[+]
BDX	731.80 770.80	669.6000 818.4000	12:36 12:36 12:36 12:36	2 2 1 16	770,6000 770,4000 770,4000 770,0000	1 1 2 2	10 12 15 26	770.0000 769.8000 769.6000 769.4000	771.0000 771.4000 771.6000 772.0000	10 13 12 21	4 2 1 2
BUMECH	23,1800	12:36	54	24.86	-6.38 %	137	23.1200	23.2200	346	171	4 035	[+]
BMC	22.62 25.00	22.3800 27.3400	12:36 12:36 12:36 12:35	45 27 43 4	23,1600 23,1400 23,1400 23,1400	1 1 1 3	64 70 54 413	23.1000 23.0800 23.0600 23.0400	23.2800 23.4000 23.4800 23.5400	326 1000 375 55	1 1 2 1
CAPITAL	1,8700	12:36	8362	1.94	-3.61 %	11473	1.8400	1.9100	1000	39	74	[+]
CPA	1.85 1.95	1.7500 2.1200	12:36 12:36 12:11 12:11	800 2338 662 380	1,8700 1,8700 1,8700 1,8500	1 1 3 1	10000 1500 3107 10000	1.8300 1.8100 1.8000 1.7500	1.9300 1.9400 1.9500 1.9600	935 3315 19880 5000	2 2 6 2
CAPITEA	0,6540	12:32	1505	0.60	9.73 %	4000	0.6580	0.6620	7125	1 028	671	[+]
CAP	0.60 0.69	0.5920 0.7200	12:32 12:32 12:29 12:22	2000 380 2015 6530	0,6560 0,6600 0,6620 0,6600	1 1 2 3	9000 495 20901 7800	0.6560 0.6540 0.6520 0.6500	0.6640 0.6680 0.6700 0.6720	2000 8000 2000 3000	1 2 1 1
CAPTORTX	79,8000	12:34	50	81.00	-0.75 %	171	79.6000	80.6000	87	2	124	[+]
CTX	79.40 81.00	72.9000 89.1000	12:34 12:33 12:31 12:31	139 30 4 50	79,8000 79,6000 79,8000 79,8000	2 1 1 3	39 23 1 70	79.5000 79.4000 79.1000 79.0000	80.7000 81.0000 81.3000 81.8000	143 20 77 10	1 1 1 1
CASPAR	5,1000	11:59	2	5.10	0.00 %	1560	4.8200	5.0500	1500	3	17	[+]
CSR	4.82 5.10	4.6000 5.6000	11:59 11:59 11:59 11:59	2 2 2 2	5,1000 5,1000 5,0500 5,0500	1 2 1 1	10 13 9 169	4.5400 4.5200 4.5000 4.2400	5.1000 5.1500 5.2000 5.2500	1749 20934 12 1800	1 2 1 1
CAVATINA	13,9000	10:55	2	13.90	0.00 %	20	13.8500	13.9000	2028	0	0	[+]
CAV	13.90 13.90	12.5500 15.2500	10:55 10:55 10:55 09:44	1 1 1 5	13,9000 13,9000 13,9000 13,9000	1 1 3 1	20 20 1115 20	13.8000 13.7000 13.5000 13.4000	14.1000 14.1500 14.2000 14.2500	607 94 123 178	2 1 2 2
CDPROJEKT	246,3000	12:36	1	246.00	0.90 %	93	246.2000	246.3000	105	109	26 697	[+]
CDR	240.80 247.30	221.4000 270.6000	12:36 12:36 12:36 12:35	4 5 1 11	246,3000 246,2000 246,4000 246,3000	2 2 1 2	12 29 200 54	246.1000 246.0000 245.9000 245.8000	246.4000 246.5000 246.6000 246.7000	216 214 251 176	4 4 2 4
CDRL	7,9000	12:30	176	7.90	0.00 %	196	7.8000	7.9000	528	1	6	[+]
CDL	7.90 7.90	7.1500 8.6500	12:30 12:30 12:30 12:20	195 178 151 1	7,9000 7,9000 7,9000 7,9000	1 2 1 1	44 200 1000 400	7.7500 7.7000 7.6500 7.5500	7.9500 8.0000 8.4000 8.4500	950 1001 167 2991	1 2 1 3
CELTIC	1,9000	12:35	2002	1.95	-4.76 %	1998	1.9000	1.9950	437	3	6	[+]
CPD	1.90 2.00	1.7550 2.1400	12:35 12:35 11:34 11:15	2 2 500 60	1,9000 1,9150 1,9950 1,9000	1 2 1 1	500 968 532 2000	1.8200 1.8000 1.7750 1.7700	2.0000 2.0600 2.0700 2.0800	4700 825 2 620	2 1 1 1
CEZ	207,4000	10:18	23	202.20	2.57 %	500	205.8000	207.4000	500	0	6	[+]
CEZ	202.20 207.40	182.0000 222.4000	10:18 10:18 09:00 09:00	1 1 1 1	207,4000 207,4000 202,2000 202,2000	1 1 1 2	500 7 1 5	205.4000 204.2000 202.6000 202.2000	207.6000 209.2000 209.8000 213.0000	500 1 25 16	1 1 2 2
CIGAMES	3,2400	12:36	2500	3.14	4.85 %	3092	3.2100	3.2350	5000	614	1 979	[+]
CIG	3.13 3.28	2.8250 3.4450	12:36 12:32 12:31 12:27	2500 50 151 954	3,2400 3,2500 3,2500 3,2450	2 5 2 5	2489 1091 5750 11839	3.2050 3.2000 3.1950 3.1900	3.2500 3.2550 3.2600 3.2650	10923 8438 11739 5000	3 3 4 1
CLNPHARMA	21,1000	12:29	40	21.25	-0.94 %	1	21.0000	21.1000	19	2	43	[+]
CLN	20.80 21.30	19.1400 23.3500	12:22 12:22 12:22 11:40	1 80 6 5	21,1000 21,0500 21,0000 20,8000	1 4 1 3	149 277 145 444	20.8500 20.8000 20.7500 20.7000	21.1500 21.2000 21.2500 21.3000	85 262 277 316	1 2 2 2
CLOUD	65,4000	12:34	16	65.00	0.62 %	15	65.0000	65.4000	3	0	24	[+]
CLD	64.80 65.60	58.6000 71.4000	12:14 12:08 10:33 09:46	1 2 35 35	65,4000 65,6000 65,0000 64,8000	1 1 1 1	116 50 1 50	64.8000 64.2000 63.8000 63.4000	65.6000 66.0000 67.0000 68.0000	28 500 500 111	1 1 1 1
COALENERG	2,6400	12:34	486	2.47	7.14 %	540	2.6400	2.6600	284	142	380	[+]
CLE	2.45 2.81	2.4420 2.9820	12:34 12:31 12:31 12:30	474 5 1406 1594	2,6400 2,6400 2,6400 2,6400	1 1 1 2	400 609 500 505	2.6120 2.6040 2.5900 2.5800	2.6700 2.6960 2.6980 2.7000	500 1561 5082 8327	1 2 1 3
COGNOR	5,0050	12:36	1	4.95	1.32 %	1140	4.9820	5.0050	23	330	1 640	[+]
COG	4.85 5.04	4.4520 5.4400	12:36 12:36 12:35 12:35	4 1 300 100	5,0050 5,0050 5,0000 5,0000	1 2 1 1	3000 5012 201 1798	4.9800 4.9700 4.9600 4.9580	5.0100 5.0150 5.0200 5.0250	15 5 765 1774	3 1 4 3
COLUMBUS	3,7550	12:23	26	3.84	-0.92 %	5	3.7950	3.8000	466	13	48	[+]
CLC	3.76 3.85	3.4600 4.2200	12:23 12:23 12:23 12:23	3 3 500 1	3,7650 3,7650 3,7700 3,7700	1 1 1 6	116 5 5 421	3.7900 3.7750 3.7550 3.7500	3.8150 3.8200 3.8300 3.8350	5 5 5 5	1 1 1 1
COMP	53,1000	12:31	1	53.80	-1.30 %	100	53.3000	53.6000	83	6	296	[+]
CMP	53.00 54.20	48.4500 59.1000	12:30 12:30 12:28 12:28	9 9 9 71	53,1000 53,1000 53,1000 53,1000	2 3 2 1	324 469 25 150	53.1000 53.0000 52.9000 52.8000	53.7000 54.0000 54.5000 55.0000	100 516 77 235	1 2 2 2
COMPERIA	4,6000	09:00	44	0.00	0.00 %	1000	4.6200	4.7800	250	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	11:35 11:22 16:29 16:29	1640 20 20 20	4,6000 4,6000 4,6000 4,6000	3 1 1 1	2336 1000 45 1000	4.6000 4.5000 4.4800 4.4400	4.8000 5.1500 5.2000 5.5000	2600 500 866 250	2 1 2 1
COMPREMUM	1,1000	11:38	781	1.13	-2.65 %	1452	1.1050	1.1250	4985	12	13	[+]
CPR	1.10 1.13	1.0200 1.2400	11:38 11:31 10:42 10:30	19 15 500 5000	1,1000 1,1250 1,1000 1,1050	1 1 2 2	1219 2000 2060 2900	1.1000 1.0950 1.0900 1.0800	1.1300 1.1350 1.1400 1.1450	2096 2800 5000 800	2 2 1 2
CORMAY	0,5900	12:22	2148	0.61	-2.96 %	2852	0.5900	0.5960	789	207	123	[+]
CRM	0.58 0.62	0.5480 0.6680	12:21 12:21 12:08 12:07	2532 320 1 1880	0,5900 0,5900 0,6000 0,5900	4 3 2 3	4388 9920 3570 5767	0.5880 0.5860 0.5840 0.5820	0.5980 0.6000 0.6100 0.6120	1000 2799 3493 2500	1 1 1 1
CREEPYJAR	636,0000	12:30	2	630.00	1.60 %	26	634.0000	638.0000	31	1	443	[+]
CRJ	630.00 648.00	568.0000 692.0000	12:30 12:29 12:29 12:21	1 6 2 5	636,0000 634,0000 634,0000 632,0000	4 4 2 2	17 299 6 102	632.0000 630.0000 628.0000 626.0000	640.0000 642.0000 644.0000 646.0000	68 30 56 62	4 2 3 4
CREOTECH	647,0000	12:34	1	621.00	5.20 %	7	645.0000	647.0000	67	13	8 306	[+]
CRI	612.00 655.00	559.0000 683.0000	12:30 12:30 12:29 12:27	1 13 9 1	647,0000 647,0000 647,0000 647,0000	3 2 5 3	68 11 175 166	644.0000 642.0000 641.0000 640.0000	648.0000 649.0000 650.0000 651.0000	95 18 66 152	3 2 4 5
CYBERFLKS	178,0000	12:37	1	177.00	0.56 %	9	177.9000	178.3000	13	5	942	[+]
CBF	177.00 179.80	159.3000 194.7000	12:37 12:36 12:36 12:36	1 9 2 1	178,0000 178,0000 178,0000 178,0000	2 1 2 3	23 6 7 17	177.8000 177.6000 177.5000 177.4000	178.4000 178.5000 178.6000 179.0000	3 13 9 127	1 1 1 2
CYFRPLSAT	11,6800	12:34	6	11.62	1.48 %	717	11.6600	11.6800	1361	155	1 799	[+]
CPS	11.53 11.71	10.4600 12.7800	12:34 12:34 12:34 12:33	2 4 3 400	11,6800 11,6800 11,6800 11,6600	1 1 1 4	290 340 339 4408	11.6550 11.6500 11.6400 11.6350	11.6850 11.6900 11.6950 11.7000	231 494 1600 1008	2 3 1 3
DADELO	74,9000	12:27	23	75.90	-0.79 %	109	74.8000	74.9000	17	2	183	[+]
DAD	74.40 75.90	68.4000 83.4000	12:22 12:19 12:17 12:17	5 20 25 21	75,0000 75,0000 75,4000 75,4000	3 3 2 2	86 336 127 106	74.7000 74.6000 74.4000 74.3000	75.0000 75.4000 75.5000 75.7000	79 51 64 23	3 3 1 1
DATAWALK	150,0000	12:34	19	145.80	4.02 %	26	150.6000	151.2000	1	7	1 010	[+]
DAT	144.80 151.60	131.4000 160.2000	12:34 12:33 12:33 12:33	10 15 25 1	150,0000 151,0000 151,0000 151,2000	1 1 2 1	1 5 77 10	150.2000 150.0000 149.8000 149.6000	151.4000 151.6000 152.0000 152.2000	2 524 401 250	1 1 13 1
DBENERGY	10,1000	11:49	86	10.10	0.00 %	5	10.0000	10.1500	99	0	2	[+]
DBE	10.10 10.15	9.1000 11.1000	11:15 11:15 10:18 10:18	42 11 5 5	10,1000 10,1500 10,1000 10,1000	1 1 1 1	5 5 6 1	9.9000 9.8400 9.8200 9.7400	10.3000 10.4000 10.4500 10.5000	20 36 290 20	2 2 2 1
DEBICA	82,6000	12:18	3	82.80	-0.36 %	284	82.5000	82.6000	102	1	43	[+]
DBC	82.50 82.80	74.6000 91.0000	12:07 11:59 11:52 11:10	2 2 29 1	82,6000 82,6000 82,5000 82,5000	8 7 5 8	190 244 267 703	82.4000 82.3000 82.2000 82.1000	82.7000 82.8000 82.9000 83.0000	304 11 193 157	2 1 5 5
DECORA	72,0000	11:52	7	72.60	-0.83 %	40	72.1000	72.4000	227	0	13	[+]
DCR	71.30 72.60	65.4000 79.8000	11:52 11:21 11:01 11:01	1 5 3 1	72,1000 72,4000 72,1000 72,3000	1 1 2 2	93 20 18 125	72.0000 71.8000 71.7000 71.6000	72.6000 72.7000 72.8000 72.9000	190 492 176 5	2 1 3 1
DEKPOL	85,8000	12:31	44	84.40	1.90 %	15	84.4000	84.6000	50	1	87	[+]
DEK	84.00 86.00	76.0000 92.8000	12:22 12:22 12:22 12:22	1 1 27 42	85,8000 85,8000 86,0000 85,8000	3 4 3 1	60 180 210 10	84.2000 84.0000 83.8000 83.6000	85.6000 85.8000 86.0000 86.6000	12 56 436 53	1 1 6 3
DELKO	6,2600	12:34	2	6.26	0.00 %	64	6.2400	6.2600	1322	0	2	[+]
DEL	6.21 6.26	5.6400 6.8800	12:30 12:15 11:42 11:40	5 60 36 1	6,2600 6,2600 6,2200 6,2200	2 2 1 2	354 210 4 254	6.2100 6.2000 6.1900 6.1800	6.2800 6.2900 6.3000 6.3100	586 410 4825 161	1 2 3 4
DEVELIA	9,3100	12:34	800	9.35	0.87 %	2793	9.2700	9.3400	1096	57	527	[+]
DVL	9.19 9.37	8.4200 10.2800	12:34 12:34 12:34 12:34	1662 235 10 137	9,3000 9,3000 9,3000 9,3000	2 1 1 3	677 875 982 1883	9.2600 9.2400 9.2300 9.2200	9.3500 9.3600 9.3700 9.3800	59 220 2000 2075	1 1 1 3
DGA	26,4000	11:55	4	27.50	-5.71 %	60	26.4000	27.9000	247	1	28	[+]
DGA	26.40 27.90	24.8000 30.2000	09:32 09:32 16:41 16:41	952 48 1 21	27,9000 27,5000 28,0000 27,9000	1 1 1 2	77 20 99 165	25.9000 25.8000 25.7000 25.6000	28.0000 28.4000 28.9000 29.8000	949 100 67 88	2 1 1 1
DIAG	170,8000	12:36	1	168.00	2.34 %	162	170.4000	170.8000	157	27	4 516	[+]
DIA	167.10 171.10	151.2000 184.8000	12:34 12:34 12:34 12:34	1 10 19 1	170,4000 170,4000 170,4000 170,5000	2 1 1 1	21 104 2 1	170.3000 170.2000 170.1000 170.0000	170.9000 171.0000 171.1000 171.2000	60 159 1 59	1 1 1 4
DIGITANET	174,8000	12:36	1	169.50	3.01 %	256	174.1000	174.9000	50	8	1 398	[+]
DIG	166.10 174.80	152.6000 186.4000	12:36 12:36 12:36 12:36	8 1 14 29	174,6000 174,6000 174,1000 174,6000	1 1 1 1	6 20 5 85	173.4000 173.3000 173.0000 172.8000	175.0000 176.0000 176.8000 177.0000	1623 159 20 35	9 2 1 1
DINOPL	34,1800	12:36	218	34.29	1.45 %	100	34.1800	34.1900	984	1 352	46 059	[+]
DNP	33.74 34.29	30.8700 37.7100	12:36 12:36 12:36 12:36	173 2469 271 3	34,1900 34,1900 34,2000 34,2000	4 3 1 1	901 642 1000 485	34.1700 34.1600 34.1500 34.1400	34.2000 34.2100 34.2200 34.2300	1085 882 4578 651	3 6 5 5
DMGROUP	2,7600	10:40	50	2.84	1.10 %	4	2.7500	2.7600	6824	0	1	[+]
DMG	2.75 2.84	2.5600 3.1200	10:07 10:07 10:07 10:07	5 5 5 5	2,7600 2,7600 2,7500 2,7500	3 3 3 3	14 14 3205 249	2.7400 2.7300 2.7200 2.7100	2.7700 2.7800 2.7900 2.8000	506 10 10 10	2 2 2 2
DOMDEV	246,0000	12:34	1	244.50	1.86 %	32	245.5000	246.0000	73	1	236	[+]
DOM	240.50 246.00	220.5000 268.5000	12:29 12:27 12:27 12:26	2 5 1 2	245,5000 246,0000 246,0000 246,0000	3 3 2 1	34 39 213 374	245.0000 244.0000 243.5000 243.0000	247.0000 247.5000 248.0000 248.5000	17 26 178 28	1 3 3 4
DRAGOENT	18,7000	12:06	3	18.70	-0.53 %	20	18.5000	18.7000	17	0	3	[+]
DGE	18.40 18.70	16.8500 20.5000	12:06 10:21 10:02 10:02	17 81 21 3	18,7000 18,4000 18,5000 18,5000	1 2 2 1	3 3 195 5	18.4000 18.3500 18.3000 18.2500	18.9000 18.9500 19.0000 19.0500	6 282 3 3	2 4 1 1
ECHO	5,2400	12:31	20	5.27	0.00 %	5	5.2000	5.2300	500	2	13	[+]
ECH	5.18 5.27	4.7450 5.7900	12:28 12:28 12:27 12:11	145 5 235 10	5,1800 5,2000 5,2100 5,2100	2 1 2 1	508 277 455 800	5.1800 5.1700 5.1500 5.1400	5.2400 5.2500 5.2600 5.2700	480 999 709 3349	1 3 3 3
EDINVEST	9,9800	12:21	15	9.96	0.40 %	160	9.7200	9.8000	1950	1	8	[+]
EDI	9.64 10.00	8.9800 10.9500	10:03 10:03 10:02 10:00	85 15 50 90	10,0000 9,9800 9,9800 9,9800	1 1 1 1	420 787 83 310	9.7000 9.6000 9.4600 9.4400	9.9800 10.0000 10.1500 10.2000	114 2928 259 600	2 6 2 1
ELEKTROTI	50,7500	12:36	5	50.00	1.30 %	67	50.7500	51.0500	35	10	519	[+]
ELT	49.82 51.30	45.0000 55.0000	12:36 12:34 12:34 12:31	15 1 9 30	50,7500 51,0500 51,0500 50,9500	2 2 1 1	96 153 2 117	50.7000 50.6000 50.5500 50.5000	51.1000 51.1500 51.3000 51.3500	80 1800 1000 225	1 1 1 1
ELKOP	1,7900	10:19	1	1.81	-3.24 %	27	1.8200	1.8400	4	0	1	[+]
EKP	1.79 1.81	1.6300 1.9900	10:19 10:19 10:19 10:19	6 300 2 2	1,8050 1,8100 1,8100 1,8100	2 1 1 1	1177 377 300 777	1.8000 1.7900 1.7850 1.7700	1.8500 1.8800 1.8850 1.8900	3774 600 605 268	3 1 2 1
ENEA	25,8400	12:35	5	25.50	-1.37 %	455	25.7800	25.8400	1008	90	2 333	[+]
ENA	25.42 26.40	22.9600 28.0400	12:33 12:33 12:33 12:33	4 100 103 360	25,8400 25,8200 25,8200 25,8200	1 2 1 3	264 102 308 2970	25.7600 25.7400 25.7200 25.7000	25.8600 25.9000 25.9200 25.9400	519 630 44 2857	2 3 1 4
ENELMED	19,7000	12:05	10	19.30	4.23 %	2	19.0000	19.7000	490	1	22	[+]
ENE	19.30 19.90	17.4000 21.2000	11:15 11:15 11:15 11:14	1 1 1 390	19,9000 19,9000 19,9000 19,5000	3 3 1 2	574 81 50 276	18.9000 18.7000 18.6000 18.5000	19.9000 20.2000 21.0000 22.0000	125 86 175 508	2 1 3 3
ENERGA	18,6600	12:29	245	18.82	-0.85 %	354	18.6600	18.8000	1266	5	99	[+]
ENG	18.66 18.82	16.9400 20.7000	12:29 12:26 12:20 12:07	5 9 53 5	18,7200 18,8000 18,6600 18,7800	1 2 3 5	89 855 1455 2450	18.6400 18.6200 18.6000 18.5800	18.8200 18.8400 18.8600 18.8800	1192 69 1895 8000	4 1 5 5
ENERGOINS	2,4000	12:37	49	2.44	-2.83 %	951	2.4000	2.4200	1050	266	646	[+]
ENI	2.33 2.52	2.2000 2.6800	12:32 12:32 12:30 12:14	1170 72 5 1000	2,4000 2,4100 2,4300 2,4000	1 2 4 2	3051 1122 2047 22500	2.3900 2.3800 2.3600 2.3500	2.4300 2.4400 2.4500 2.4600	1683 2798 3315 2300	2 1 3 2
ENTER	55,3000	12:36	12200	54.00	2.41 %	14	55.1000	55.5000	794	20	1 081	[+]
ENT	54.00 55.60	48.6000 59.4000	12:35 12:35 12:33 12:23	1 18 1 1	55,5000 55,5000 55,5000 55,5000	3 2 2 3	138 107 43 39	55.0000 54.8000 54.7000 54.6000	55.6000 55.8000 55.9000 56.0000	1292 70 59 27	6 1 3 1
EQUNICO	1,2000	16:42	1000	0.00	0.00 %	162	1.1900	1.2050	3529	0	0	[+]
EQU	0.00 0.00	1.0800 1.3200	16:42 16:31 15:36 15:00	28 100 100 2	1,2000 1,2100 1,2100 1,2000	2 2 3 3	980 1037 1600 1050	1.1850 1.1800 1.1750 1.1700	1.2200 1.2300 1.2350 1.2400	1345 972 1836 7249	2 1 2 2
ERBUD	28,0500	12:33	5	29.20	-3.28 %	222	28.0500	28.2500	4	3	80	[+]
ERB	27.90 29.25	26.3000 32.1000	12:32 12:31 12:30 12:19	7 1 3 7	28,1000 28,4000 28,3000 28,3000	6 2 1 1	1180 165 15 1	28.0000 27.9500 27.9000 27.7000	28.4500 28.5000 28.6000 28.6500	37 198 356 496	2 1 1 1
ERG	45,6000	15:55	78	0.00	0.00 %	122	44.2000	44.8000	122	0	0	[+]
ERG	0.00 0.00	41.2000 50.0000	15:55 15:55 15:06 15:05	27 95 5 100	45,6000 44,8000 44,8000 44,0000	1 1 1 0	180 100 40 0	44.0000 43.2000 37.0000 0.0000	45.6000 46.0000 47.4000 48.2000	284 723 400 80	2 2 1 1
ESOTIQ	33,0000	11:06	389	33.10	0.00 %	30	33.0000	33.3000	14	1	26	[+]
EAH	32.90 33.40	29.8000 36.4000	10:34 10:21 10:21 10:21	40 40 10 11	33,0000 33,0000 33,0000 33,0000	3 2 1 4	59 96 100 265	32.9000 32.7000 32.6000 32.5000	33.4000 33.5000 33.6000 33.7000	257 110 1094 100	4 4 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5400	12:32	1500	0.50	9.09 %	457	0.5360	0.5400	13285	295	154	[+]
EUC	0.48 0.55	0.4495 0.5480	12:27 12:27 12:16 12:13	636 4164 500 690	0,5400 0,5390 0,5380 0,5400	1 1 2 1	1500 33962 22500 2000	0.5310 0.5300 0.5140 0.5120	0.5460 0.5480 0.5490 0.5500	3300 7910 7000 16270	1 3 1 5
EUROCASH	6,0150	12:33	2	6.00	0.25 %	533	6.0050	6.0200	748	48	284	[+]
EUR	5.94 6.04	5.4000 6.6000	12:19 12:19 12:15 12:15	199 2 300 15	6,0000 5,9950 6,0000 5,9800	1 4 1 1	200 5444 2000 2	6.0000 5.9800 5.9750 5.9700	6.0300 6.0400 6.0450 6.0500	555 801 2000 659	1 2 1 3
EUROHOLD	3,9200	09:00	80	3.92	0.00 %	36	3.8600	3.9000	2500	0	0	[+]
EHG	3.92 3.92	3.5400 4.3000	16:41 16:35 16:03 15:51	466 400 434 4	3,9200 3,9200 3,9200 3,9200	2 1 1 1	1500 1000 435 302	3.7000 3.5000 3.4000 3.3600	3.9200 3.9800 4.0000 4.1800	1920 500 175 500	1 1 2 1
EUROTEL	27,8000	11:55	1	27.60	-1.07 %	99	27.5000	27.8500	132	1	19	[+]
ETL	27.40 27.80	24.8500 30.3500	11:21 10:44 10:39 10:39	5 122 8 16	27,7000 27,4500 27,4500 27,4000	2 5 1 1	70 236 99 70	27.4500 27.4000 26.4000 26.3500	27.9000 28.1000 28.8000 28.8500	400 920 110 85	1 1 2 1
FABRITY	25,2000	10:19	13	25.20	0.40 %	204	24.8000	25.1000	8993	0	0	[+]
FAB	25.20 25.20	22.7000 27.7000	09:00 16:46 12:59 10:47	2 25 5 49	25,2000 25,1000 25,2000 25,1000	3 5 3 2	331 758 347 602	24.7000 24.6000 24.5000 24.4000	25.2000 25.3000 25.5000 25.6000	59 507 109 100	1 2 1 1
FASING	15,0000	14:16	2	0.00	0.00 %	10	14.9000	15.0000	500	0	0	[+]
FSG	0.00 0.00	13.5000 16.5000	14:16 14:16 12:44 12:08	1 1 277 180	15,0000 15,0000 15,0000 14,5000	1 1 1 2	500 525 100 20	14.4000 14.3000 14.0000 13.6000	15.1000 15.3000 16.6000 16.7000	211 200 600 235	1 2 1 3
FEERUM	13,7500	10:46	73	13.70	-0.72 %	10	13.4000	13.7500	315	0	4	[+]
FEE	13.60 13.75	12.3500 15.0500	10:46 10:46 10:46 10:46	5 5 197 5	13,7000 13,7000 13,7000 13,6500	2 2 2 1	10 10 10 630	13.3500 13.3000 13.2500 13.2000	13.8000 13.8500 13.9000 14.8500	600 25 200 200	1 1 1 1
FERRO	28,6000	12:27	2	28.10	2.14 %	28	28.4000	28.6000	289	5	135	[+]
FRO	28.10 28.60	25.3000 30.9000	12:21 12:21 12:19 12:18	48 132 35 58	28,6000 28,6000 28,6000 28,5000	4 3 3 11	160 222 630 2109	28.3000 28.2000 28.1000 28.0000	28.7000 28.8000 28.9000 29.0000	449 551 107 593	4 3 4 6
FON	1,6900	10:40	5	1.69	-8.40 %	950	1.6950	1.8450	1081	0	1	[+]
FON	1.69 1.69	1.5250 1.8550	10:39 10:39 09:00 17:00	181 119 18 5	1,6900 1,6900 1,6900 1,8450	3 1 1 1	2807 950 993 1500	1.6900 1.6600 1.6550 1.6300	1.8500 1.8550 1.8600 1.8800	865 990 809 1000	1 1 2 1
FORTE	20,7000	12:34	1	20.60	-1.43 %	362	20.3000	20.7000	273	6	117	[+]
FTE	20.30 20.80	18.5500 22.6000	12:29 12:29 12:29 12:29	192 1 23 1	20,3000 20,3000 20,3000 20,4000	6 5 7 1	274 838 572 60	20.2000 20.1000 20.0000 19.9500	20.8000 20.9000 21.0000 21.2000	301 224 2023 1	2 1 9 1
GAMEOPS	11,7000	12:21	2	11.45	9.35 %	2	11.6500	11.7000	198	32	381	[+]
GOP	11.30 12.55	10.3500 12.5500	12:21 12:21 12:21 12:21	8 10 10 10	11,6500 11,6500 11,6500 11,6500	3 1 4 1	628 50 1492 100	11.6000 11.5000 11.4500 11.4000	11.8000 12.0000 12.0500 12.1000	200 1451 817 139	1 2 1 1
GAMFACTOR	5,0900	12:26	150	5.00	-0.39 %	377	5.0200	5.0900	23	2	8	[+]
GIF	4.99 5.11	4.5000 5.5000	12:05 11:35 10:20 10:20	200 350 1 5	5,0900 5,0100 5,0000 5,1100	3 3 1 2	1313 977 410 3	5.0100 5.0000 4.9900 4.9850	5.1000 5.1100 5.1200 5.1500	550 640 100 29	2 3 2 1
GENOMTEC	4,5400	11:56	110	4.60	-1.30 %	214	4.5000	4.5600	62	2	11	[+]
GMT	4.46 4.60	4.1400 5.0600	11:41 09:41 09:41 09:41	16 147 6 141	4,5000 4,4550 4,4700 4,5200	1 3 2 2	6 346 630 1400	4.4750 4.4700 4.4650 4.4600	4.5950 4.6000 4.6400 4.6450	50 2443 50 968	1 4 1 1
GETIN	0,5430	12:32	19	0.54	1.31 %	1000	0.5280	0.5430	14781	173	93	[+]
GTN	0.53 0.54	0.4815 0.5880	12:30 12:30 12:30 12:30	228 325 394 200	0,5270 0,5280 0,5290 0,5290	2 2 5 1	11273 530 14162 350	0.5270 0.5260 0.5250 0.5240	0.5440 0.5450 0.5460 0.5480	40 2410 6850 440	1 1 3 2
GPW	77,7500	12:35	4	76.50	1.24 %	336	77.7000	77.7500	17	48	3 675	[+]
GPW	76.20 77.80	68.8500 84.1500	12:35 12:35 12:35 12:35	2 1 1 2	77,7500 77,7500 77,7500 77,7500	3 1 3 5	167 40 40 101	77.6500 77.6000 77.5500 77.5000	77.8000 77.8500 77.9000 77.9500	367 334 235 255	8 2 7 2
GREENX	2,3020	12:34	39	2.32	-0.60 %	3154	2.3020	2.3160	3630	370	856	[+]
GRX	2.29 2.34	2.0900 2.5540	12:33 12:33 12:32 12:32	70 300 114 153	2,3020 2,3040 2,3080 2,3080	2 1 3 3	22000 500 15500 23080	2.3000 2.2940 2.2920 2.2900	2.3180 2.3200 2.3220 2.3240	1330 504 616 813	2 1 2 4
GRODNO	14,3000	12:04	500	14.75	-1.38 %	277	14.2500	14.3000	157	4	53	[+]
GRN	14.30 14.75	13.3000 16.2000	12:04 12:04 12:04 11:55	78 1 160 35	14,3000 14,3500 14,3500 14,3500	3 2 3 3	610 1100 310 1510	14.2000 14.1500 14.1000 14.0500	14.5000 14.6000 14.6500 14.7000	622 267 802 300	1 1 3 1
GRUPAAZOTY	17,8800	12:37	151	18.80	-4.79 %	151	17.8600	17.8900	4649	150	2 726	[+]
ATT	17.68 18.80	16.9200 20.6800	12:37 12:37 12:37 12:37	1 70 151 200	17,8800 17,8800 17,8900 17,9000	3 1 3 4	1451 1100 235 1057	17.8500 17.8300 17.8200 17.8100	17.9300 17.9400 17.9500 17.9800	114 200 2 981	1 1 2 1
GRUPRACUJ	42,8500	12:34	72	43.10	1.06 %	101	42.8500	42.9000	9363	76	3 214	[+]
GPP	41.80 43.15	38.8000 47.4000	12:34 12:34 12:34 12:34	214 89 214 9	42,8500 42,9000 42,9000 42,9000	1 2 1 3	462 1050 5 2540	42.6000 42.5000 42.4000 42.3000	42.9500 43.0500 43.1000 43.1500	88 190 22 17	1 2 1 2
GTC	2,5400	09:38	45	2.54	1.60 %	202	2.4900	2.5300	1	0	0	[+]
GTC	2.54 2.54	2.2900 2.7900	09:38 15:13 15:13 13:39	5 148 5 1000	2,5400 2,5000 2,5100 2,5000	2 1 1 2	907 250 500 1417	2.4800 2.4700 2.4600 2.4500	2.5400 2.5500 2.5600 2.6000	205 250 7640 13641	1 1 2 2
HANDLOWY	119,8000	12:34	28	118.00	1.53 %	99	119.4000	119.8000	61	20	2 390	[+]
BHW	117.20 119.80	106.2000 129.8000	12:34 12:34 12:34 12:34	2 2 1 68	119,8000 119,8000 119,8000 119,8000	6 5 1 2	150 954 200 249	119.2000 119.0000 118.8000 118.6000	120.0000 120.2000 120.4000 120.6000	3772 119 235 1111	30 3 5 7
HARPER	5,0200	12:18	13	5.18	-3.09 %	649	5.0200	5.1400	2	0	1	[+]
HRP	5.02 5.18	4.6700 5.6800	12:17 12:17 12:17 11:33	98 1 1 79	5,0200 5,0400 5,0400 5,1600	3 2 1 1	603 501 21 1	5.0000 4.9700 4.9600 4.9500	5.1600 5.1800 5.2000 5.2200	246 2720 10243 50	1 3 1 1
HELIO	46,3000	11:57	11	46.20	2.66 %	20	46.3000	47.9000	161	1	56	[+]
HEL	46.20 48.00	41.6000 50.8000	11:57 11:56 11:32 11:32	149 20 202 52	47,0000 47,0000 48,0000 47,8000	1 1 2 1	120 169 220 84	46.2000 45.8000 45.2000 45.1000	48.0000 49.0000 49.5000 49.9000	656 1100 99 220	1 1 1 2
HERCULES	1,2950	09:00	1	1.30	0.00 %	1359	1.2550	1.2950	1106	0	0	[+]
HRS	1.30 1.30	1.1700 1.4200	17:00 17:00 16:48 16:06	94 6 50 1	1,2950 1,2950 1,2550 1,2550	4 3 2 1	4070 3080 6405 5000	1.2500 1.2400 1.2250 1.2200	1.3000 1.3150 1.3200 1.3250	1432 1178 1204 7200	1 2 2 2
HUUUGE	22,6000	12:10	6	22.65	-0.22 %	126	22.5000	22.6000	232	3	75	[+]
HUG	22.45 22.65	20.4000 24.9000	12:10 12:10 12:10 11:51	4 10 1 60	22,6000 22,6000 22,6000 22,5000	2 4 1 1	269 1090 50 562	22.4500 22.4000 22.3000 22.2500	22.6500 22.7000 22.7500 22.8000	149 145 79 327	3 1 2 2
HYDROTOR	17,1000	11:46	400	17.75	-3.39 %	100	16.6000	17.2500	435	0	7	[+]
HDR	17.10 17.75	16.0000 19.5000	09:00 16:49 13:17 13:17	1 1 15 75	17,7500 17,7000 17,7000 17,6500	1 1 1 1	456 60 80 15	16.4500 16.2000 16.1500 16.1000	17.7000 17.8000 17.9000 17.9500	150 78 255 262	1 1 1 2
IBSM	78,0000	11:12	124	69.00	13.04 %	3	71.2000	74.4000	110	0	23	[+]
IBS	69.00 78.00	68.4000 83.2000	11:12 11:12 11:12 11:12	3 19 26 10	78,0000 78,0000 78,0000 78,0000	1 3 2 4	119 3 55 22	71.0000 69.2000 69.0000 68.8000	77.8000 78.0000 81.4000 82.0000	1 726 2 54	1 3 1 1
IDMSAPL	0,4980	16:18	1	0.00	0.00 %	819	0.4580	0.4980	898	0	0	[+]
IDM	0.00 0.00	0.4500 0.5450	13:05 12:44 11:47 11:47	5600 5500 181 119	0,4600 0,4600 0,4580 0,4600	1 2 1 1	1000 17112 2892 200	0.4560 0.4500 0.4440 0.4000	0.5000 0.5150 0.5200 0.5450	15000 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.2500 5.3000	163 213 400 8328	1 1 1 9
IFIRMA	29,3500	12:31	4	29.40	-0.17 %	129	29.0500	29.3500	16	1	26	[+]
IFI	28.90 29.40	26.5000 32.3000	12:31 12:31 12:26 12:22	4 2 10 3	29,3000 29,3000 29,3000 29,3000	2 5 6 4	105 96 272 180	29.0000 28.9500 28.9000 28.8500	29.4000 29.4500 29.5000 29.5500	190 50 1 768	2 2 1 1
IFSA	0,1330	11:42	2650	0.13	0.76 %	4428	0.1290	0.1340	31236	28	4	[+]
IFR	0.13 0.13	0.1130 0.1510	11:14 10:39 09:06 09:00	2700 10000 375 12547	0,1340 0,1270 0,1330 0,1320	1 1 1 1	2000 50000 6000 5432	0.1280 0.1260 0.1250 0.1230	0.1350 0.1380 0.1400 0.1450	1000 24000 4400 9119	1 1 2 1
IMCOMPANY	37,9500	12:31	1	35.50	7.81 %	39	36.6000	37.9500	134	6	219	[+]
IMC	33.60 38.00	31.9500 39.0500	12:31 12:14 12:14 12:13	1 250 461 195	36,6000 38,0000 38,0000 38,0000	1 1 1 1	103 336 314 177	36.5500 35.5500 35.5000 35.3000	38.0000 38.8000 39.0000 39.0500	927 400 456 125	6 1 2 1
IMMOBILE	4,3800	12:35	625	4.07	7.62 %	3	4.3600	4.3800	1283	45	188	[+]
GKI	4.07 4.44	3.6700 4.4700	12:35 12:34 12:34 12:28	1849 232 77 2342	4,3300 4,3300 4,2900 4,2700	1 1 1 1	3 3 3 3	4.3500 4.3400 4.3300 4.3200	4.3900 4.4000 4.4100 4.4200	2624 1118 581 310	2 2 1 1
IMPERA	1,5000	16:39	5	0.00	0.00 %	384	1.4500	1.5000	8415	0	0	[+]
IMP	0.00 0.00	1.3500 1.6500	16:21 16:04 15:22 15:19	1 1 11 1	1,4500 1,4500 1,5000 1,4500	1 1 1 2	760 177 350 10000	1.4400 1.4300 1.4100 1.4000	1.5600 1.6700 1.7000 1.8300	1848 1170 3577 383	1 1 2 1
IMS	2,1600	12:17	415	2.17	-0.46 %	209	2.1600	2.1700	1095	4	8	[+]
IMS	2.13 2.17	1.9540 2.3850	12:17 11:58 11:39 11:13	73 21 5 20	2,1600 2,1600 2,1600 2,1300	2 1 1 4	246 770 1415 3692	2.1400 2.1300 2.1200 2.1100	2.1800 2.1900 2.2000 2.2100	259 100 3896 4520	3 1 4 3
INC SA	1,7500	10:00	5	1.81	0.00 %	1100	1.7550	1.8050	70	0	0	[+]
INC	1.75 1.81	1.6300 1.9900	09:00 15:55 15:20 14:14	1 1 2 4000	1,8100 1,7500 1,7500 1,7700	4 1 1 4	5937 4611 1000 5010	1.7500 1.7350 1.7150 1.7000	1.8100 1.8250 1.8350 1.8450	499 5000 4360 1683	1 1 1 1
INGBSK	450,0000	12:35	4	433.00	3.93 %	65	449.4000	450.0000	186	15	6 823	[+]
ING	433.00 451.00	389.8000 476.2000	12:34 12:34 12:34 12:34	2 2 1 2	450,0000 450,0000 450,0000 450,0000	2 3 1 3	8 40 5 62	449.2000 449.0000 448.8000 448.6000	450.2000 450.4000 450.6000 450.8000	10 72 6 34	2 3 1 2
INPRO	8,0000	12:14	4	8.20	-1.84 %	1500	7.9000	8.0000	1855	3	22	[+]
INP	7.95 8.20	7.4000 9.0000	10:52 10:43 10:39 09:00	400 1500 900 2	7,9500 7,9500 8,0000 8,2000	3 1 3 2	1761 500 926 267	7.8000 7.6500 7.6000 7.5500	8.1500 8.2000 8.2500 8.4000	944 1100 150 12000	1 1 1 1
INSTALKRK	38,3000	11:47	300	38.20	0.79 %	50	38.1000	38.5000	2	1	22	[+]
INK	38.00 38.30	34.4000 42.0000	11:12 11:12 11:11 11:11	121 3 121 19	38,3000 38,3000 38,2000 38,1000	2 1 1 1	48 18 1 40	38.0000 37.8000 37.7000 37.6000	38.6000 38.8000 38.9000 39.0000	327 52 125 500	2 1 2 1
INTERBUD	2,0000	09:00	50	2.00	0.00 %	316	1.8850	2.0000	5763	0	0	[+]
ITB	2.00 2.00	1.8000 2.2000	17:00 15:32 09:00 17:00	70 2 50 77	2,0000 2,0000 2,0100 2,0100	1 1 1 1	600 550 177 500	1.8800 1.8400 1.8300 1.8200	2.0100 2.0400 2.0800 2.1000	223 7472 700 3575	1 3 1 4
INTERCARS	693,0000	12:34	1	684.00	0.00 %	18	690.0000	693.0000	5	1	370	[+]
CAR	684.00 697.00	616.0000 752.0000	12:34 12:27 12:27 12:27	1 9 2 1	693,0000 693,0000 690,0000 690,0000	1 2 3 1	15 59 99 13	689.0000 688.0000 686.0000 685.0000	694.0000 695.0000 696.0000 697.0000	10 67 13 13	1 2 1 1
INTERSPPL	0,3900	10:16	1200	0.40	1.17 %	42	0.3855	0.3940	1446	4	2	[+]
IPO	0.39 0.40	0.3555 0.4345	09:18 09:09 09:09 09:09	2635 30 30 30	0,3900 0,3865 0,3875 0,3885	1 2 1 3	30 4030 30 5636	0.3845 0.3835 0.3825 0.3820	0.4000 0.4025 0.4050 0.4060	4217 100 5744 52	1 2 1 1
INTROL	7,1400	11:53	288	7.10	2.29 %	162	7.1400	7.2400	329	2	13	[+]
INL	7.10 7.28	6.4000 7.8000	11:53 11:53 11:53 11:53	10 50 50 183	7,1400 7,1400 7,1400 7,1400	2 1 2 5	1076 269 1082 487	7.1200 7.1000 7.0200 7.0000	7.2600 7.2800 7.3000 7.3200	297 96 300 200	3 1 2 1
IPOPEMA	5,8000	12:32	200	5.78	0.35 %	100	5.7400	5.8000	592	3	18	[+]
IPE	5.68 5.80	5.2200 6.3400	12:23 12:23 12:20 12:20	247 553 5 1000	5,8000 5,8000 5,8000 5,7800	1 1 1 2	1 732 137 1544	5.6400 5.6000 5.5800 5.5600	5.8200 5.8400 5.8600 5.8800	364 97 380 2430	1 1 2 3
IZOLACJA	4,0900	09:01	2	4.08	1.74 %	150	4.0000	4.0300	10	0	0	[+]
IZO	4.08 4.09	3.6800 4.4800	09:01 09:01 09:01 09:01	2 2 2 2	4,0900 4,0900 4,0900 4,0900	2 2 3 2	10 10 13 10	3.9300 3.9200 3.9100 3.9000	4.0400 4.0500 4.0600 4.0700	10 10 10 1900	2 2 2 1
IZOSTAL	3,0800	12:16	2	3.08	0.00 %	664	3.0400	3.0800	756	3	10	[+]
IZS	3.04 3.08	2.7800 3.3800	11:02 10:49 10:49 10:42	30 12 18 2346	3,0800 3,0800 3,0800 3,0400	4 4 5 6	1633 3826 1463 4772	3.0300 3.0200 3.0100 3.0000	3.0900 3.1000 3.1100 3.1200	1620 450 577 600	2 1 2 1
JRHOLDING	4,7600	11:37	178	4.68	1.71 %	890	4.7800	4.8800	200	24	116	[+]
JRH	4.68 4.90	4.2200 5.1400	11:37 11:34 11:24 11:19	72 28 100 310	4,7800 4,7800 4,9000 4,8900	1 1 2 1	11 622 5321 500	4.7700 4.7600 4.7500 4.7000	4.9000 4.9200 4.9300 4.9800	1931 140 740 4840	3 1 1 2
JSW	28,7200	12:36	1535	31.05	-7.65 %	300	28.6800	28.7000	110	747	22 068	[+]
JSW	28.54 31.05	27.9500 34.1500	12:36 12:36 12:36 12:36	183 53 229 120	28,7200 28,7200 28,7200 28,7000	3 2 4 2	144 380 343 93	28.6700 28.6600 28.6500 28.6400	28.7100 28.7200 28.7300 28.7400	600 950 445 303	2 2 2 2
JWWINVEST	3,0800	12:13	100	3.08	0.33 %	3000	3.0000	3.0900	100	0	1	[+]
JWW	3.08 3.08	2.7800 3.3800	12:13 16:17 16:17 16:17	100 30 370 100	3,0800 3,0700 3,0700 3,0600	2 1 2 2	460 200 2745 400	2.9800 2.9700 2.9600 2.9400	3.1000 3.1100 3.1200 3.1300	2540 120 150 230	3 1 1 2
KCI	0,8600	12:21	13	0.86	0.70 %	1392	0.8540	0.8600	1130	0	0	[+]
KCI	0.86 0.86	0.7780 0.9500	09:00 15:21 12:12 09:33	333 6 1 222	0,8640 0,8540 0,8540 0,8640	3 3 1 1	6349 9380 5000 1996	0.8500 0.8480 0.8460 0.8420	0.8640 0.8660 0.8680 0.8700	5351 5000 2485 4325	2 1 1 3
KERNEL	19,5800	12:18	10	19.04	3.38 %	90	19.2800	19.5400	1351	19	383	[+]
KER	19.04 21.20	18.8200 22.9500	12:17 12:17 12:16 12:06	5 100 100 2	19,6000 19,6200 19,6400 19,7200	1 2 1 2	10 470 222 740	19.2600 19.2000 19.1600 19.1400	19.5800 19.6800 19.8400 19.9400	40 300 500 254	1 1 1 1
KETY	1 082,0000	12:35	1	1,070.00	1.22 %	31	1079.0000	1082.0000	31	7	7 394	[+]
KTY	1,046.00 1,088.00	963.0000 1177.0000	12:34 12:33 12:33 12:33	1 1 10 10	1 083,0000 1 081,0000 1 081,0000 1 082,0000	1 1 2 2	117 43 83 78	1078.0000 1077.0000 1076.0000 1075.0000	1083.0000 1084.0000 1085.0000 1086.0000	35 36 81 91	3 3 5 3
KGHM	308,5500	12:36	8	307.00	1.76 %	67	308.5000	308.6000	134	231	70 643	[+]
KGH	303.20 309.00	276.3000 337.7000	12:36 12:36 12:36 12:36	32 27 7 2	308,5000 308,5000 308,5000 308,5000	1 5 1 1	56 235 34 34	308.4500 308.4000 308.3500 308.3000	308.6500 308.7000 308.7500 308.8000	59 179 90 85	2 5 2 1
KGL	10,1000	09:00	1	10.10	1.00 %	821	9.7500	10.1000	348	0	0	[+]
KGL	10.10 10.10	9.1000 11.1000	09:00 11:00 10:57 10:30	2 100 140 79	10,1000 10,0000 10,0000 10,1000	1 1 1 1	1 19 191 100	9.5000 9.2000 9.0000 8.9000	10.2000 10.3000 10.5000 11.0000	785 261 518 521	1 1 2 2
KINOPOL	21,0000	12:29	138	20.90	1.94 %	196	20.8000	21.0000	627	1	24	[+]
KPL	20.80 21.00	18.8500 22.9000	12:29 12:29 12:11 11:57	340 22 6 100	21,0000 20,9000 20,9000 20,9000	2 3 7 4	10 510 753 2001	20.7000 20.6000 20.5000 20.4000	21.1000 21.2000 21.3000 21.4000	510 480 382 522	3 1 2 1
KOGENERA	73,2000	12:33	28	72.40	1.10 %	79	72.8000	73.2000	31	3	215	[+]
KGN	71.60 73.80	65.2000 79.6000	12:33 12:33 11:54 11:54	1 36 2 12	72,7000 72,7000 72,6000 72,6000	1 1 2 2	23 50 145 95	72.7000 72.6000 72.5000 72.2000	73.6000 73.8000 74.0000 74.2000	85 73 413 90	1 2 3 1
KOMPAP	19,2000	12:19	400	19.70	-4.00 %	267	19.1000	20.0000	998	2	39	[+]
KMP	19.20 20.00	17.8000 21.6000	12:18 11:37 10:27 09:43	400 2 400 67	19,3000 20,0000 19,2000 19,2000	1 1 1 0	1 200 100 0	19.0000 17.7000 15.5000 0.0000	20.8000 21.0000 22.0000 23.6000	68 195 126 300	1 1 1 1
KOMPUTRON	6,2000	11:30	286	6.30	-2.52 %	2	6.2100	6.2900	2	3	17	[+]
KOM	6.20 6.37	5.6700 6.9300	11:30 11:30 09:19 09:19	212 2 50 230	6,2000 6,2100 6,3700 6,2200	1 1 1 1	214 2 2 2	6.2000 6.1600 6.1500 6.1200	6.3000 6.3500 6.3600 6.3700	799 300 895 445	2 1 2 1
KPPD	23,6000	09:16	1	23.60	4.42 %	353	22.6000	23.0000	180	0	0	[+]
KPD	23.60 23.60	21.4000 25.8000	15:08 17:00 14:14 09:00	1 5 15 30	22,6000 23,6000 22,6000 23,6000	1 1 1 1	90 3 67 1	22.4000 20.0000 19.3000 14.0000	23.6000 23.8000 27.0000 27.2000	324 200 95 90	1 1 1 2
KRAKCHEM	0,4300	12:34	2365	0.43	0.94 %	2635	0.4300	0.4380	5055	734	331	[+]
KCH	0.42 0.47	0.3880 0.4740	12:33 12:30 12:29 12:29	10 4 4996 556	0,4280 0,4380 0,4300 0,4300	3 1 1 1	14722 3000 2300 7401	0.4280 0.4270 0.4260 0.4230	0.4400 0.4430 0.4440 0.4480	2226 3300 5993 3000	1 1 1 1
KRKA	1 010,0000	11:45	29	1,000.00	1.00 %	250	1008.0000	1014.0000	2	0	74	[+]
KRK	1,000.00 1,010.00	900.0000 1100.0000	10:46 10:46 10:45 10:44	12 10 10 4	1 010,0000 1 010,0000 1 010,0000 1 010,0000	1 4 1 1	3 5 2 2	997.0000 996.0000 995.0000 990.0000	1016.0000 1020.0000 1024.0000 1026.0000	4 22 250 1	1 2 1 1
KRUK	481,1000	12:36	8	480.00	1.56 %	8	480.9000	481.5000	109	19	8 883	[+]
KRU	472.50 482.00	432.0000 528.0000	12:36 12:36 12:36 12:36	1 1 2 3	481,1000 481,1000 481,1000 481,1000	1 1 1 1	17 17 12 17	480.6000 480.5000 480.4000 480.3000	481.6000 481.7000 481.8000 481.9000	300 10 17 72	1 2 1 2
KRVITAMIN	12,6500	14:59	1	0.00	0.00 %	8	11.6500	12.4000	270	0	0	[+]
KVT	0.00 0.00	11.4000 13.9000	14:15 10:11 10:11 10:11	300 2 8 189	12,2000 12,6500 12,5000 12,5000	1 2 1 1	2 420 177 387	11.6000 11.5000 11.2500 11.2000	12.5000 12.6500 12.8000 12.9000	100 499 57 224	1 1 2 1
KSGAGRO	3,8850	12:34	1	3.60	11.00 %	985	3.7200	3.8800	725	20	75	[+]
KSG	3.59 3.95	3.2400 3.9500	12:34 12:34 12:34 12:34	5 5 5 4	3,8600 3,8200 3,8200 3,8150	1 1 1 1	666 999 2000 5	3.7100 3.7050 3.7000 3.6900	3.8850 3.8900 3.8950 3.9000	4 981 10 1000	1 2 1 1
LARQ	2,1300	11:24	333	2.10	1.43 %	2000	2.0400	2.1000	18000	5	11	[+]
LRQ	2.03 2.13	1.8900 2.3100	11:23 11:08 09:43 09:43	1100 19 1740 400	2,1200 2,0300 2,0500 2,0500	2 1 1 2	4095 1000 990 2550	2.0300 2.0000 1.9800 1.9600	2.1200 2.1300 2.1500 2.1800	700 3522 998 125	1 1 1 1
LENA	2,3100	12:06	800	2.30	0.00 %	568	2.3000	2.3100	42	2	5	[+]
LEN	2.30 2.31	2.0700 2.5300	12:05 12:05 12:03 12:03	432 100 158 374	2,3000 2,3000 2,3100 2,3100	1 2 7 3	10 2448 10909 4582	2.2900 2.2800 2.2700 2.2600	2.3200 2.3300 2.3400 2.3500	2011 5840 1500 855	4 2 1 1
LENTEX	7,7200	16:19	1	0.00	0.00 %	1	7.6200	7.7200	1000	0	0	[+]
LTX	0.00 0.00	6.9600 8.4800	16:19 16:19 14:26 14:26	1000 178 100 1000	7,7000 7,6800 7,7000 7,7000	2 1 1 3	4111 1 4174 263	7.6000 7.5800 7.5400 7.4000	7.7400 7.7600 7.7800 7.8000	1910 526 2100 3214	2 1 2 5
LESS	0,2340	10:42	1	0.23	1.74 %	50	0.2280	0.2320	150	10	2	[+]
LES	0.23 0.24	0.2070 0.2530	10:42 10:42 10:42 10:42	16 17 17 16	0,2320 0,2320 0,2320 0,2280	2 1 3 1	100 50 730 1000	0.2270 0.2260 0.2250 0.2240	0.2330 0.2340 0.2350 0.2360	1050 1099 8271 16733	2 3 7 5
LIBET	1,2150	11:22	10	1.22	-0.41 %	7	1.2150	1.2200	9000	1	1	[+]
LBT	1.22 1.24	1.1000 1.3400	09:43 09:43 09:43 09:43	10 10 10 10	1,2400 1,2400 1,2400 1,2400	1 5 2 4	1150 896 9504 1804	1.1650 1.1250 1.1200 1.1150	1.2400 1.2750 1.2800 1.3000	11858 5000 9002 2	2 1 2 1
LOKUM	24,2000	09:37	2	24.40	-0.82 %	10	23.4000	24.2000	71	0	0	[+]
LKD	24.20 24.40	22.0000 26.8000	09:00 09:00 09:22 16:28	3 2 8 1	24,4000 24,4000 24,4000 24,4000	1 2 1 1	71 325 100 5	23.3000 23.2000 22.8000 22.7000	24.3000 24.4000 24.5000 24.6000	310 51 113 27	1 2 1 2
LPP	23 220,0000	12:36	2	22,640.00	2.56 %	5	23200.0000	23220.0000	2	2	53 208	[+]
LPP	22,360.00 23,300.00	20380.0000 24900.0000	12:36 12:36 12:36 12:36	1 1 1 1	23 220,0000 23 220,0000 23 220,0000 23 220,0000	3 2 3 6	3 13 9 16	23180.0000 23140.0000 23120.0000 23100.0000	23240.0000 23260.0000 23280.0000 23300.0000	2 16 9 25	1 2 3 6
LSISOFT	35,4000	12:22	37	35.30	0.28 %	14	34.7000	35.4000	183	1	18	[+]
LSI	34.60 35.40	31.8000 38.8000	12:22 12:22 12:04 11:10	30 233 101 26	35,3000 35,3000 35,3000 34,6000	2 2 2 2	1059 139 598 347	34.6000 34.5000 34.1000 34.0000	36.0000 38.0000 39.6000 39.9000	1750 100 1000 300	1 1 1 2
LUBAWA	8,6650	12:34	100	8.71	-0.52 %	399	8.6600	8.6650	99	143	1 246	[+]
LBW	8.60 8.81	7.8400 9.5800	12:34 12:34 12:33 12:33	358 7 15 5	8,6650 8,6650 8,6700 8,6700	5 8 2 1	989 6288 95 13	8.6550 8.6500 8.6450 8.6400	8.7050 8.7100 8.7150 8.7250	89 1084 1347 2313	1 2 2 1
MABION	8,3600	12:26	1	8.45	-0.24 %	4	8.4000	8.4500	13	7	62	[+]
MAB	8.36 8.51	7.6100 9.2900	12:24 12:24 12:24 12:24	288 2 2 2	8,3600 8,3800 8,3900 8,3900	1 2 4 1	2 202 1134 1000	8.3800 8.3700 8.3600 8.3500	8.4600 8.4700 8.4800 8.4900	4 2 2 552	1 1 1 4
MAKARONPL	21,2000	12:33	1	21.25	1.44 %	5	21.1000	21.2000	55	2	34	[+]
MAK	20.90 21.40	19.1400 23.3500	12:33 12:22 12:00 12:00	4 8 1 22	21,2000 21,1000 21,4000 21,4000	3 11 1 3	30 1000 100 168	21.0500 21.0000 20.9500 20.9000	21.4000 21.4500 21.5000 21.6000	20 50 162 77	1 1 3 1
MANGATA	68,4000	11:16	5	69.60	2.09 %	10	67.8000	68.6000	30	0	6	[+]
MGT	67.20 69.60	62.8000 76.4000	11:16 10:07 09:38 09:38	1 3 23 1	68,0000 68,0000 67,2000 67,2000	1 2 2 2	35 68 200 62	67.4000 67.2000 67.0000 66.8000	69.0000 69.4000 69.6000 69.8000	8 23 115 63	1 1 1 3
MARVIPOL	8,6400	12:10	500	8.50	1.65 %	511	8.5600	8.7800	50	3	22	[+]
MVP	8.50 8.80	7.6600 9.3400	11:58 11:58 11:58 11:21	245 155 100 98	8,5600 8,5800 8,7000 8,8000	2 1 1 2	355 160 160 6	8.5400 8.5200 8.5000 8.4800	8.8000 8.8200 8.8400 8.8800	1228 350 30 179	4 2 1 1
MAXCOM	5,4000	09:01	2	5.40	-1.46 %	10	5.3600	5.4000	398	0	0	[+]
MXC	5.40 5.40	4.8600 5.9400	09:01 09:01 09:01 09:01	2 2 2 2	5,4000 5,4000 5,4000 5,4000	4 4 2 1	603 17 2006 2	5.3400 5.3200 5.3000 5.2600	5.4200 5.4400 5.4600 5.4800	10 5 10 240	2 1 2 3
MBANK	1 268,5000	12:35	4	1,262.50	2.71 %	10	1266.0000	1267.0000	5	7	8 344	[+]
MBK	1,223.50 1,274.00	1136.5000 1388.5000	12:34 12:34 12:34 12:34	5 8 4 1	1 269,5000 1 270,0000 1 269,5000 1 269,5000	3 1 1 2	22 8 5 14	1265.0000 1264.5000 1264.0000 1263.5000	1267.5000 1268.0000 1268.5000 1269.0000	9 1 7 8	1 1 1 1
MBWS	11,8000	09:01	2	11.80	0.00 %	720	11.2000	11.5000	15	0	0	[+]
MBW	11.80 11.80	10.6500 12.9500	09:02 09:00 09:01 09:01	2 18 10 2	11,8000 11,7000 11,7000 11,7000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.7500 11.8000 12.5000 14.5000	700 63 16 220	1 1 1 1
MCI	27,7000	11:28	4	28.00	-1.07 %	371	27.7000	27.9000	754	1	20	[+]
MCI	27.70 28.00	25.2000 30.8000	11:21 11:21 11:06 10:28	117 83 1 25	27,7000 27,7000 27,9000 27,9000	3 2 1 2	2127 585 200 494	27.6000 27.5000 27.4000 27.3000	28.0000 28.2000 28.3000 28.4000	3247 200 283 500	2 1 1 1
MDIENERGIA	0,7340	09:48	6	0.73	0.00 %	300	0.7300	0.7640	14	0	0	[+]
MDI	0.73 0.73	0.6540 0.7980	09:00 09:00 16:40 16:22	20 7 300 1	0,7260 0,7260 0,7340 0,7300	2 2 3 2	61 10600 4502 1808	0.7240 0.7220 0.7200 0.7120	0.7660 0.7680 0.7720 0.7760	1758 42 9900 4784	3 2 1 1
MEDICALG	25,8500	12:34	1	25.95	1.37 %	100	25.6000	25.8500	118	63	1 619	[+]
MDG	25.45 26.55	23.4000 28.5000	12:34 12:34 12:34 12:34	25 26 9 16	25,4500 25,4500 25,4500 25,4500	1 3 6 1	50 314 510 111	25.4500 25.4000 25.3000 25.2500	25.9000 25.9500 26.0000 26.0500	245 305 384 970	5 6 3 1
MEDINICE	55,2000	12:34	40	52.80	4.74 %	42	55.2000	55.4000	57	11	613	[+]
ICE	52.70 55.50	47.5500 58.0000	12:33 12:33 12:31 12:31	20 40 53 1	55,4000 55,3000 55,3000 55,4000	1 3 1 1	15 57 42 203	55.1000 55.0000 54.9000 54.7000	55.5000 55.6000 55.8000 55.9000	59 40 284 62	3 2 2 1
MENNICA	47,7000	12:34	21	46.20	1.49 %	34	47.7000	48.0000	49	3	129	[+]
MNC	46.20 48.60	41.6000 50.8000	12:32 12:30 12:27 12:25	1 100 65 1	48,0000 47,7000 47,7000 47,7000	1 2 1 1	16 23 8 30	47.6000 47.3000 47.2000 47.1000	48.5000 48.6000 48.7000 48.8000	97 365 15 235	1 4 1 3
MERCATOR	54,1000	12:34	15	56.00	-2.17 %	263	54.0000	54.3000	10	20	1 094	[+]
MRC	52.50 56.00	50.4000 61.6000	12:32 12:32 12:28 12:21	6 6 10 10	54,4000 54,4000 54,0000 54,0000	1 1 3 2	93 100 481 19	53.9000 53.8000 53.7000 53.6000	54.4000 54.5000 54.6000 54.7000	328 189 150 201	5 3 2 3
MERCOR	11,9500	12:33	1	12.20	-0.42 %	23	11.9000	11.9500	119	3	37	[+]
MCR	11.90 12.20	11.0000 13.4000	11:58 11:58 11:58 11:58	278 1 1 100	11,9000 11,9000 11,9000 11,9000	2 4 2 3	2 2176 44 52	11.8500 11.8000 11.7500 11.7000	12.0000 12.1000 12.1500 12.2000	406 197 3 818	4 2 3 4
MEXPOLSKA	3,6400	12:08	220	3.66	-0.82 %	10	3.6300	3.6500	492	5	20	[+]
MEX	3.64 3.67	3.3000 4.0200	11:59 11:39 11:13 11:13	86 79 3 1	3,6400 3,6500 3,6600 3,6600	2 6 8 1	10 643 3765 10	3.6200 3.6100 3.6000 3.5500	3.6600 3.6700 3.6800 3.6900	566 10 712 10	1 2 3 2
MFO	32,9000	11:56	3	32.70	1.86 %	500	32.5000	32.9000	292	1	18	[+]
MFO	32.40 32.90	29.5000 35.9000	11:01 11:01 09:39 09:35	1 263 25 1	32,4000 32,4000 32,8000 32,8000	2 1 2 1	570 96 220 300	32.4000 32.3000 32.2000 32.0000	33.0000 33.9000 34.2000 34.6000	30 83 250 300	1 2 1 1
MILKILAND	1,8400	12:34	2152	1.73	6.36 %	2689	1.7720	1.8000	3000	227	416	[+]
MLK	1.73 1.90	1.5580 1.9020	12:34 12:34 12:33 12:33	2689 311 489 2500	1,8000 1,8000 1,8000 1,8020	1 1 1 1	3000 4000 2500 860	1.7700 1.7620 1.7600 1.7540	1.8280 1.8300 1.8380 1.8400	2854 3000 2000 359	1 1 1 2
MILLENNIUM	19,3650	12:36	64	18.50	4.37 %	329	19.3400	19.3700	571	552	10 500	[+]
MIL	18.50 19.37	16.6500 20.3500	12:36 12:36 12:36 12:36	45 2 239 2	19,3650 19,3650 19,3650 19,3700	1 1 1 1	416 430 329 430	19.3250 19.3200 19.3150 19.3100	19.3750 19.3800 19.3850 19.3900	430 309 329 950	1 1 1 1
MIRACULUM	0,6760	11:01	181	0.68	0.00 %	460	0.6680	0.6800	6000	4	3	[+]
MIR	0.66 0.68	0.6100 0.7420	11:01 10:44 10:44 10:07	1819 1000 1000 10	0,6760 0,6760 0,6560 0,6760	1 1 1 1	500 1000 5000 1876	0.6620 0.6600 0.6560 0.6540	0.6820 0.7000 0.7160 0.7200	6000 10715 5000 909	1 1 1 1
MIRBUD	12,0400	12:36	41	11.60	3.79 %	41	12.0000	12.0400	866	116	1 381	[+]
MRB	11.52 12.15	10.4400 12.7600	12:36 12:36 12:36 12:36	26 1118 335 250	12,0000 12,0500 12,0500 12,0500	2 2 3 3	300 248 367 1246	11.9900 11.9800 11.9700 11.9600	12.0500 12.0600 12.0700 12.0800	2027 82 587 752	1 3 2 2
MLPGROUP	100,0000	12:22	40	99.00	1.01 %	150	100.0000	100.5000	40	0	24	[+]
MLG	99.00 102.00	89.2000 108.5000	11:06 11:00 10:54 10:54	45 5 2 3	101,0000 101,0000 102,0000 101,5000	1 1 1 1	87 18 1 100	98.2000 96.2000 96.0000 95.2000	101.0000 102.0000 102.5000 103.0000	65 214 92 100	2 2 2 1
MLSYSTEM	15,8800	12:13	20	15.86	0.13 %	10	15.6800	15.8800	30	3	41	[+]
MLS	15.86 15.90	14.2800 17.4400	11:56 11:35 11:33 11:22	50 10 444 9	15,8800 15,9000 15,8600 15,9000	1 1 2 1	2 22 293 1	15.6600 15.6200 15.6000 15.5600	15.9000 15.9600 15.9800 16.0000	8596 250 15 523	2 1 1 2
MOBRUK	343,5000	12:32	1	343.00	0.59 %	14	341.5000	343.5000	295	4	1 271	[+]
MBR	339.50 345.00	309.0000 377.0000	12:32 12:30 12:29 12:29	2 10 22 11	343,5000 343,5000 341,0000 341,0000	4 4 4 3	26 176 316 128	341.0000 340.5000 340.0000 339.5000	344.5000 345.0000 346.0000 346.5000	101 225 71 12	2 3 2 2
MODIVO	91,3800	12:36	12	87.44	4.51 %	71	91.3400	91.3800	137	385	34 768	[+]
MDV	87.14 92.20	78.7000 96.1800	12:36 12:36 12:36 12:36	22 54 22 15	91,3800 91,3800 91,4000 91,4000	2 1 2 2	13 60 38 53	91.3200 91.3000 91.2800 91.2600	91.4000 91.4400 91.4600 91.5000	337 21 11 382	3 1 1 4
MOJ	1,5000	13:27	5000	0.00	0.00 %	5000	1.5000	1.5800	90	0	0	[+]
MOJ	0.00 0.00	1.3500 1.6500	12:32 09:35 09:35 09:06	1632 2934 363 637	1,5000 1,5000 1,5800 1,5800	1 2 1 1	700 1333 1000 450	1.4500 1.4400 1.3000 1.2900	1.6000 1.6900 1.7000 1.7400	7584 498 3845 850	3 1 4 2
MOL	45,0800	12:32	230	45.66	-0.27 %	275	44.8000	45.0800	1000	1	62	[+]
MOL	44.68 45.66	41.1000 50.2000	12:22 12:20 12:19 12:18	62 2 70 2	45,0200 44,9600 44,9600 44,9600	1 2 1 1	50 82 11 1000	44.7800 44.6000 44.5000 44.4600	45.1000 45.4000 45.6600 45.8000	1000 7 65 55	1 1 1 1
MOLECURE	5,2900	12:31	200	5.40	-1.67 %	543	5.2800	5.2900	788	30	159	[+]
MOC	5.29 5.40	4.8600 5.9400	12:27 12:27 12:25 12:23	158 142 135 1000	5,2900 5,2900 5,3000 5,3400	1 2 6 3	344 1700 1404 295	5.2700 5.2600 5.2500 5.2400	5.3600 5.3700 5.3800 5.4000	3608 4779 3 12905	3 3 1 2
MONNARI	5,8000	11:13	480	5.88	-0.34 %	20	5.8000	5.8200	32	2	9	[+]
MON	5.80 5.88	5.3000 6.4600	11:13 10:46 10:46 10:07	620 245 213 10	5,8000 5,8200 5,8200 5,8800	1 1 1 1	533 10 250 456	5.7400 5.7200 5.6600 5.6400	5.8800 5.9000 5.9200 5.9400	126 100 350 650	2 1 1 2
MOSTALPLC	14,8000	11:19	1	14.75	1.72 %	42	14.4500	14.8000	520	0	0	[+]
MSP	14.75 14.90	13.3000 16.2000	10:07 09:12 09:00 16:32	1 20 9 28	14,8000 14,9000 14,7500 14,5500	2 1 2 1	594 110 92 33	14.4000 14.3500 14.3000 14.2500	14.9000 14.9500 15.0000 15.0500	263 73 156 1	3 3 2 1
MOSTALWAR	6,3400	12:27	24	6.24	1.60 %	200	6.2400	6.3400	101	3	20	[+]
MSW	6.14 6.34	5.6200 6.8600	12:27 12:27 12:27 12:26	300 100 326 542	6,3200 6,3000 6,3000 6,1600	1 1 1 4	108 204 226 940	6.1600 6.1400 6.1200 6.1000	6.3600 6.3800 6.4000 6.4600	1 874 1091 35	1 2 1 1
MOSTALZAB	6,6600	12:24	6	6.70	-0.60 %	1	6.6400	6.6600	546	18	117	[+]
MSZ	6.57 6.70	6.0300 7.3700	12:16 11:59 11:57 11:56	1 179 152 152	6,6400 6,6200 6,6300 6,6900	1 3 3 1	361 4546 170 10	6.6300 6.6200 6.6000 6.5900	6.6700 6.6900 6.7000 6.7100	5253 213 9812 186	1 3 7 3
MOVIEGAMES	6,8300	12:21	2	6.90	-0.29 %	16	6.7300	6.8200	22	2	15	[+]
MOV	6.69 6.90	6.2100 7.5900	12:21 12:21 12:20 12:20	87 13 37 50	6,6900 6,7000 6,7000 6,7100	3 1 1 2	361 30 22 65	6.7200 6.7100 6.6900 6.6600	6.8300 6.8400 6.8500 6.8600	48 74 133 320	1 2 1 2
MURAPOL	39,1500	12:36	1	39.00	0.51 %	141	39.0500	39.1500	89	13	499	[+]
MUR	39.00 39.30	35.1000 42.9000	12:34 12:34 12:34 12:34	2 9 7 20	39,0500 39,0500 39,0500 39,0500	6 4 4 8	660 357 248 549	39.0000 38.9500 38.9000 38.8000	39.2000 39.2500 39.3000 39.3500	310 576 112 590	1 2 2 2
MUZA	9,8000	10:10	37	0.00	0.00 %	600	9.8000	10.1000	750	0	0	[+]
MZA	0.00 0.00	8.8500 10.7000	11:59 09:33 14:52 14:52	1 75 8 263	9,8000 10,0000 10,0000 10,0000	1 1 0 0	774 70 0 0	9.7000 8.9000 0.0000 0.0000	10.5000 10.6000 11.0000 11.8000	526 500 400 1000	1 1 1 1
MWTRADE	3,9800	11:27	57	4.10	4.19 %	770	3.7600	3.9800	1424	2	8	[+]
MWT	3.76 4.10	3.7000 4.5000	11:27 11:12 09:04 09:04	150 80 150 990	3,9600 3,7600 3,7600 3,8000	1 1 2 2	246 2000 1152 302	3.7400 3.7200 3.7000 3.6600	4.1000 4.2000 4.4000 4.4200	432 1000 147 100	1 1 1 1
NANOGROUP	2,4600	12:28	15	2.48	-0.81 %	814	2.4550	2.4600	71	21	50	[+]
NNG	2.43 2.49	2.2350 2.7250	11:34 10:52 09:40 09:39	4 10 3000 2400	2,4600 2,4600 2,4300 2,4300	1 2 1 1	81 113 979 1300	2.4500 2.4450 2.4400 2.4350	2.4800 2.4850 2.4900 2.5000	2500 2000 1000 5459	1 1 1 4
NEPTIS	15,2000	10:44	10	15.20	0.00 %	11	15.0000	15.2000	67	0	2	[+]
YAN	15.20 15.20	13.7000 16.7000	09:43 09:43 09:43 09:00	5 5 5 48	15,2000 15,2000 15,2000 15,2000	2 2 1 1	287 590 1 1	14.8000 14.7000 14.6000 14.5000	15.3000 15.4000 15.5000 15.6000	530 2214 674 432	1 2 3 3
NEUCA	666,0000	12:36	7	662.00	1.68 %	4	666.0000	669.0000	687	1	587	[+]
NEU	656.00 669.00	596.0000 728.0000	12:36 12:36 12:35 12:32	12 1 5 3	666,0000 666,0000 666,0000 669,0000	1 3 5 2	1 3 20 27	665.0000 663.0000 662.0000 661.0000	670.0000 673.0000 674.0000 675.0000	695 1 24 93	7 1 1 2
NEWAG	111,0000	12:33	5	110.00	0.91 %	13	110.4000	111.0000	372	8	896	[+]
NWG	108.80 111.00	99.0000 121.0000	12:31 12:31 12:31 12:31	75 15 55 8	110,8000 110,8000 110,8000 110,8000	3 3 1 2	97 242 130 141	110.2000 110.0000 109.8000 109.4000	111.4000 111.6000 111.8000 112.0000	448 11 20 254	4 1 3 7
NEXITY	1,1600	09:56	21	0.00	0.00 %	195	1.0900	1.1600	700	0	0	[+]
NXG	0.00 0.00	1.0500 1.2700	09:53 09:49 11:06 11:06	25 100 750 50	1,0900 1,1000 1,1500 1,1500	1 2 1 2	100 7160 885 700	1.0800 1.0700 1.0600 1.0500	1.1700 1.1800 1.1900 1.2000	10455 159 200 2454	2 1 1 4
NOCTILUCA	88,1000	12:21	1	88.00	0.11 %	2	88.5000	88.7000	77	0	41	[+]
NCL	87.90 88.70	79.2000 96.8000	12:05 12:04 12:01 12:01	9 5 15 7	88,7000 88,2000 88,7000 88,7000	1 2 2 3	19 123 21 48	88.1000 87.9000 87.8000 87.6000	88.8000 89.0000 89.1000 89.2000	35 58 73 32	2 4 3 2
NOVAVISGR	0,8700	09:51	1200	0.87	-1.14 %	1550	0.8700	0.8900	5180	15	13	[+]
NVG	0.87 0.87	0.7830 0.9570	09:51 09:51 09:51 09:51	600 3700 3250 1000	0,8700 0,8700 0,8700 0,8700	1 2 2 2	671 11262 3700 89	0.8680 0.8660 0.8650 0.8640	0.8990 0.9000 0.9050 0.9080	32 5279 28 8260	2 3 1 1
NOVITA	99,6000	11:00	2	100.50	-0.90 %	10	99.2000	99.8000	10	0	5	[+]
NVT	98.80 100.50	90.6000 110.5000	10:30 10:10 10:00 09:55	27 4 10 2	98,8000 98,8000 98,8000 100,5000	1 2 4 1	30 24 15 10	99.0000 98.8000 98.6000 98.4000	100.5000 101.0000 101.5000 102.0000	23 103 11 82	2 2 2 1
NTCAPITAL	0,6140	09:05	20	0.61	-0.32 %	100	0.5880	0.6140	20	0	0	[+]
NTC	0.61 0.61	0.5540 0.6740	13:01 13:01 13:01 13:01	111 19 500 100	0,6160 0,6140 0,5860 0,5860	2 1 1 2	600 491 500 13520	0.5860 0.5840 0.5820 0.5800	0.6160 0.6200 0.6220 0.6240	2283 5000 3500 5227	2 1 3 2
NTTSYSTEM	10,7500	11:56	1	10.40	1.42 %	28	10.5000	10.6500	200	7	78	[+]
NTT	10.30 10.75	9.3600 11.4000	11:56 11:31 11:31 11:16	60 115 175 25	10,5000 10,5000 10,5000 10,5000	1 3 2 5	50 581 2074 1507	10.4500 10.4000 10.3500 10.3000	10.7000 10.7500 10.8500 10.9000	923 726 30 208	2 2 3 2
ODLEWNIE	17,8000	12:33	2	17.75	2.59 %	65	17.6500	17.8000	805	4	67	[+]
ODL	17.35 17.80	16.0000 19.5000	12:31 12:30 12:30 12:29	300 31 67 3	17,6500 17,6500 17,7000 17,7000	1 1 1 2	75 69 400 471	17.6000 17.5500 17.4500 17.4000	17.8500 17.9000 17.9500 18.0000	1729 222 93 229	1 2 1 1
ONDE	9,0300	12:31	5	9.01	-0.88 %	405	8.9700	9.0300	822	11	97	[+]
OND	8.97 9.09	8.1100 9.9100	12:28 12:28 12:28 12:26	6 1 2 100	9,0400 9,0400 9,0400 9,0400	2 3 3 1	575 891 300 5	8.9600 8.9500 8.9400 8.9200	9.0400 9.0500 9.0600 9.0800	374 250 5 51	1 1 1 1
ONEMORE	2,7000	12:33	13	2.80	-1.82 %	2050	2.6800	2.7000	5320	202	552	[+]
OML	2.64 2.82	2.5200 3.0800	12:24 12:15 12:15 12:12	200 750 250 1750	2,7000 2,6800 2,6900 2,7000	6 9 4 3	3037 3903 2300 4960	2.6700 2.6600 2.6500 2.6400	2.7300 2.7400 2.7500 2.7600	1000 3867 4647 2736	1 1 2 1
ONESANO	0,5820	11:48	180	0.58	-1.02 %	3000	0.5720	0.5820	500	6	3	[+]
ONO	0.57 0.58	0.5220 0.6340	10:35 10:35 10:34 10:34	1900 200 2125 75	0,5840 0,5780 0,5700 0,5720	7 1 3 1	8945 100 1600 2500	0.5700 0.5680 0.5660 0.5640	0.5840 0.5880 0.5900 0.5980	1245 2000 3348 2053	3 1 1 3
OPONEOPL	86,0000	12:33	6	86.30	1.18 %	24	85.6000	86.0000	284	3	230	[+]
OPN	85.60 86.60	77.7000 94.9000	12:33 12:30 12:30 12:29	11 1 100 1	86,0000 86,0000 86,0000 85,6000	3 1 2 7	8 15 35 245	85.5000 85.2000 85.1000 85.0000	86.2000 86.4000 86.6000 87.0000	63 81 22 107	2 1 1 3
OPTEAM	3,0800	10:41	1000	3.08	0.65 %	6	3.0000	3.1000	3450	1	3	[+]
OPM	3.08 3.08	2.7800 3.3800	10:41 09:00 16:41 13:34	68 33 25 5	3,0800 3,0800 3,0600 3,0600	3 1 1 1	3189 1000 100 200	2.9600 2.9400 2.8800 2.8400	3.1800 3.2000 3.4000 3.4400	630 7277 3 1	2 4 1 1
ORANGEPL	14,4150	12:36	210	14.58	-1.17 %	694	14.3850	14.4200	1333	403	5 827	[+]
OPL	14.36 14.60	13.1250 16.0350	12:36 12:36 12:34 12:34	25 330 1 6	14,4150 14,4150 14,4150 14,4150	2 2 3 2	628 1264 789 10652	14.3750 14.3700 14.3650 14.3600	14.4250 14.4300 14.4350 14.4400	1005 299 1843 2209	2 3 6 4
ORCOGROUP	3,8200	14:23	647	0.00	0.00 %	2	PKC	4.6000	354	0	0	[+]
OPG	0.00 0.00	3.4400 4.2000	10:58 14:40 14:40 14:40	9 126 10 136	3,8200 4,0200 4,0000 3,8200	1 1 1 0	6500 400 144 0	3.4000 3.0400 2.3000 0.0000	4.6200 4.6400 4.7000 4.8000	837 282 50 619	2 1 1 1
OTLOG	13,7800	12:35	20	13.78	0.00 %	104	13.7600	13.7800	376	1	12	[+]
OTS	13.78 14.00	12.4200 15.1400	12:04 12:04 12:04 12:00	118 300 2 2	13,7800 13,7800 13,7800 14,0000	1 1 1 1	62 4 131 90	13.7000 13.6400 13.6200 13.5600	13.9800 14.0000 14.1200 14.1400	2 308 240 90	1 2 1 1
OTMUCHOW	5,2800	09:00	1	5.28	0.38 %	1766	5.1000	5.2800	1408	0	0	[+]
OTM	5.28 5.28	4.7600 5.8000	15:53 09:51 09:00 14:40	66 526 1 2	5,2600 5,1600 5,2800 5,1600	1 2 1 2	200 41 500 600	5.0000 4.9800 4.8600 4.8500	5.3200 5.3400 5.3800 5.4400	189 1405 223 194	1 1 1 1
PANOVA	15,2500	11:26	4	15.20	2.69 %	160	14.9000	15.2500	148	0	2	[+]
NVA	15.20 15.25	13.7000 16.7000	10:25 10:22 16:02 16:02	48 84 400 110	15,2000 15,2000 14,8500 14,8500	3 3 3 4	482 531 399 512	14.8500 14.8000 14.7500 14.7000	15.3000 15.3500 15.4000 15.5000	493 22 27 50	1 1 1 1
PASSUS	137,0000	12:36	1	130.60	5.06 %	46	134.6000	136.8000	44	5	602	[+]
PAS	128.20 137.60	117.6000 143.6000	12:36 12:35 12:31 12:29	8 25 1 1	136,0000 135,4000 136,0000 135,6000	1 2 1 1	3 7 40 40	134.2000 134.0000 133.6000 133.2000	137.0000 137.2000 137.4000 137.8000	32 18 1 59	1 1 1 3
PATENTUS	3,0000	11:01	7	3.00	0.00 %	500	2.9900	3.0000	1396	0	0	[+]
PAT	3.00 3.00	2.7000 3.3000	09:50 09:11 16:49 16:49	68 30 55 133	3,0000 3,0000 3,0000 2,9500	1 1 3 2	307 500 1965 1100	2.9600 2.9500 2.9400 2.9300	3.0100 3.0200 3.0300 3.0500	598 500 425 300	2 1 1 1
PCCEXOL	2,0800	11:44	1000	2.10	-0.48 %	4050	2.0800	2.0900	923	4	8	[+]
PCX	2.08 2.10	1.8900 2.3100	11:15 11:13 10:36 10:27	11 66 707 28	2,0900 2,0900 2,0800 2,0800	3 5 3 2	1841 13884 1815 1000	2.0700 2.0600 2.0500 2.0400	2.1000 2.1100 2.1200 2.1300	3600 5497 5667 7045	3 7 4 4
PCCROKITA	68,2000	12:31	1	68.50	0.00 %	59	67.2000	68.2000	90	1	38	[+]
PCR	67.20 68.50	61.7000 75.3000	12:30 12:26 11:54 11:54	1 32 2 5	68,2000 68,2000 67,2000 67,3000	4 7 2 3	165 527 80 81	67.1000 67.0000 66.9000 66.8000	68.3000 68.4000 68.5000 68.9000	39 109 740 21	3 4 1 2
PCFGROUP	3,3000	12:34	309	3.25	0.00 %	2691	3.3000	3.3200	19	2	6	[+]
PCF	3.25 3.34	2.9250 3.5750	12:05 11:10 10:38 09:57	31 1000 500 50	3,3200 3,3200 3,3200 3,3400	1 1 1 1	2000 4595 300 47	3.2800 3.2650 3.2600 3.2500	3.3500 3.3550 3.3600 3.3900	754 4471 693 1987	4 1 2 1
PEKABEX	9,9000	12:34	394	10.50	-3.70 %	141	9.9100	9.9400	1200	41	414	[+]
PBX	9.82 10.50	9.4500 11.5400	12:34 12:34 12:34 12:34	917 70 135 665	9,9000 9,9000 9,9000 9,9000	4 1 1 2	1289 10 180 393	9.9000 9.8800 9.8600 9.8500	9.9500 10.0000 10.0200 10.1000	1113 2633 3 85	1 3 1 1
PEKAO	247,4000	12:36	5	245.20	3.04 %	324	247.4000	247.7000	203	235	57 202	[+]
PEO	238.80 248.60	220.7000 269.7000	12:36 12:36 12:35 12:35	3 10 28 2	247,5000 247,6000 247,6000 247,6000	3 2 3 1	85 85 367 40	247.3000 247.2000 247.1000 247.0000	247.8000 247.9000 248.0000 248.1000	145 672 238 32	2 4 4 1
PEPCO	28,3400	12:36	312	28.20	0.50 %	1215	28.3300	28.3500	1547	376	10 582	[+]
PCO	27.85 28.45	25.3800 31.0200	12:36 12:36 12:36 12:35	200 151 147 5	28,3400 28,3400 28,3400 28,3500	3 2 1 2	700 656 312 488	28.3200 28.3100 28.3000 28.2900	28.3600 28.3700 28.3800 28.3900	604 849 784 464	2 3 2 2
PEPEES	0,8400	09:53	5255	0.83	-3.45 %	583	0.8400	0.8600	8721	11	9	[+]
PPS	0.83 0.84	0.7480 0.9120	09:01 09:00 09:00 09:00	1900 1 67 3355	0,8320 0,8300 0,8300 0,8300	1 1 2 2	600 1999 35 9270	0.8320 0.8300 0.8200 0.8100	0.8660 0.8700 0.8740 0.8800	133 3000 100 1500	1 1 1 1
PGE	11,1400	12:37	1	11.18	-0.36 %	1536	11.1300	11.1400	2724	1 521	17 085	[+]
PGE	11.09 11.41	10.0650 12.2950	12:37 12:36 12:36 12:36	4 89 128 217	11,1400 11,1350 11,1350 11,1350	1 1 2 1	1533 40 1178 1567	11.1250 11.1200 11.1150 11.1100	11.1450 11.1500 11.1550 11.1600	1957 814 817 20963	3 1 1 4
PGFGROUP	0,4900	12:08	7000	0.48	-2.78 %	1100	0.4900	0.5020	1000	42	21	[+]
PGV	0.48 0.51	0.4295 0.5240	11:53 11:07 11:07 11:07	500 371 1000 1098	0,4875 0,4875 0,4875 0,4900	1 1 1 1	129 1815 3800 5000	0.4875 0.4870 0.4855 0.4850	0.5030 0.5090 0.5100 0.5160	7200 1000 9165 25774	1 1 3 3
PHARMENA	3,2800	10:27	16	3.30	0.00 %	10	3.1900	3.2800	3175	0	0	[+]
PHR	3.16 3.30	2.9700 3.6300	09:18 09:13 09:13 09:07	7 5 1 10	3,3000 3,1600 3,2800 3,3000	1 1 2 1	300 364 52 999	3.1700 3.1600 3.1500 3.1300	3.3000 3.3400 3.3500 3.4200	2561 28 800 1	2 1 1 1
PHN	9,5800	10:05	2	9.58	0.00 %	10	9.5000	9.5400	10	0	0	[+]
PHN	9.50 9.58	8.6400 10.5000	10:05 10:05 09:01 09:01	10 10 2 2	9,5000 9,5000 9,5800 9,5800	2 4 2 1	10 1072 10 1100	9.4800 9.4600 9.4400 9.4200	9.5600 9.5800 9.6000 9.6200	30 826 10 10	4 3 2 2
PHOTON	1,0950	12:14	962	1.11	-1.79 %	2038	1.0950	1.1400	460	14	15	[+]
PEN	1.10 1.12	1.0000 1.2200	12:14 12:14 12:14 11:47	1540 1221 484 2516	1,1000 1,1000 1,1150 1,1150	2 5 2 2	1750 6174 220 656	1.0900 1.0800 1.0750 1.0700	1.1450 1.1500 1.1550 1.1600	2997 5632 381 1250	3 3 2 1
PKNORLEN	129,5600	12:37	6	135.26	-4.74 %	7	129.4600	129.5600	214	966	127 324	[+]
PKN	128.86 135.26	121.7400 148.7800	12:36 12:36 12:36 12:36	62 119 3 9	129,4800 129,4800 129,4800 129,5600	2 4 5 2	349 1691 251 618	129.4200 129.4000 129.3600 129.3400	129.5800 129.6000 129.6200 129.6400	395 73 66 391	5 1 1 3
PKOBP	98,3900	12:37	1	96.20	2.91 %	319	98.3900	98.4100	384	914	88 689	[+]
PKO	95.14 98.75	86.5800 105.8200	12:36 12:36 12:36 12:36	119 57 123 85	98,4000 98,4000 98,4000 98,4100	3 1 3 2	208 170 291 502	98.3800 98.3700 98.3600 98.3500	98.4200 98.4400 98.4500 98.4600	435 150 536 263	3 4 3 2
PKPCARGO	14,3700	12:36	73	14.01	1.99 %	1	14.3500	14.4000	558	88	1 253	[+]
PKP	14.01 14.43	12.6100 15.4100	12:36 12:36 12:36 12:36	231 4 1 1	14,3700 14,3700 14,3700 14,3700	2 1 2 1	216 677 757 1707	14.3300 14.3000 14.2700 14.2600	14.4100 14.4200 14.4400 14.4500	158 1000 2366 70	1 1 4 1
PLAYWAY	249,0000	12:31	8	250.00	-0.20 %	11	246.0000	249.0000	44	3	738	[+]
PLW	245.00 251.00	225.0000 275.0000	12:30 12:30 12:24 12:24	1 1 7 43	249,0000 249,0000 248,0000 248,0000	3 7 4 6	34 40 50 121	245.5000 245.0000 244.5000 244.0000	249.5000 250.0000 251.0000 251.5000	96 100 73 47	3 4 4 3
PLAZACNTR	2,6600	11:54	500	2.68	-2.92 %	411	2.6800	2.7100	403	3	8	[+]
PLZ	2.66 2.71	2.4150 2.9450	11:53 11:53 11:53 11:49	353 58 61 3	2,6600 2,6600 2,6800 2,7000	1 1 1 1	411 147 598 1500	2.6700 2.6600 2.6400 2.6350	2.7200 2.7300 2.7500 2.7700	411 411 411 223	1 1 1 1
POINTGROUP	1,6950	09:12	50	1.61	-0.29 %	1	1.6100	1.6950	4700	0	0	[+]
PGM	1.61 1.70	1.4450 1.7650	09:12 09:00 09:00 09:00	1 44 1 7	1,6650 1,6050 1,6050 1,7000	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7000 1.7200 1.8500 1.8600	4430 563 750 369	1 1 1 1
POLENERGIA	50,1000	12:33	20	50.20	-0.20 %	75	50.0000	50.1000	672	3	136	[+]
PEP	49.50 51.00	45.2000 55.2000	12:13 12:09 12:09 12:09	2 12 10 10	50,1000 50,1000 50,1000 50,1000	1 1 1 1	3 20 45 260	49.9000 49.8000 49.7500 49.7000	50.6000 50.7000 50.8000 51.0000	307 247 248 295	1 1 2 2
POLICE	7,4000	12:28	5	7.46	-3.14 %	131	7.3800	7.4000	5	2	18	[+]
PCE	7.40 7.58	6.7200 8.2000	12:28 12:28 12:28 12:09	12 4 49 7	7,5800 7,5600 7,4000 7,4000	3 4 2 3	1203 79 350 102	7.3600 7.3200 7.3000 7.2800	7.5400 7.5800 7.6000 7.6400	5 123 1000 230	1 2 1 1
POLIMEXMS	9,4900	12:36	232	9.06	4.92 %	927	9.4900	9.5100	1409	1 050	9 814	[+]
PXM	9.05 9.54	8.1550 9.9650	12:36 12:36 12:36 12:36	93 175 379 21	9,4900 9,4950 9,5000 9,5000	2 1 3 2	881 359 1732 381	9.4850 9.4800 9.4750 9.4700	9.5150 9.5200 9.5250 9.5300	339 1244 478 308	1 2 2 1
POLTREG	16,8000	10:59	200	16.65	1.82 %	2	16.6000	16.8000	2028	3	44	[+]
PTG	16.50 17.20	15.0000 18.3000	10:51 10:32 10:32 10:32	62 311 274 300	16,8000 17,2000 17,1000 17,0500	1 4 1 3	100 1322 50 508	16.5500 16.5000 16.4500 16.4000	17.1000 17.1500 17.2000 17.3000	150 487 1422 140	1 1 1 1
POLWAX	1,0700	12:27	1000	1.07	0.00 %	2500	1.0600	1.0700	360	16	17	[+]
PWX	1.05 1.07	0.9640 1.1750	11:42 10:52 09:29 09:20	1215 2425 467 2575	1,0700 1,0700 1,0700 1,0700	4 2 3 3	7240 6250 8340 1988	1.0500 1.0400 1.0350 1.0300	1.0750 1.0800 1.0850 1.0900	1 1800 2490 61700	1 1 2 2
PRAGMAINK	2,8600	09:00	1	0.00	0.00 %	200	2.8000	2.8600	19	0	0	[+]
PRI	0.00 0.00	2.5800 3.1400	14:33 11:22 10:08 10:08	100 2740 120 20	2,8400 2,7600 2,8600 2,8600	1 1 2 1	1000 2740 400 472	2.7800 2.7600 2.7400 2.7200	2.8800 2.9000 2.9200 2.9400	2635 50 50 445	2 1 1 1
PROCHEM	25,4000	09:00	1	25.40	0.79 %	62	24.6000	25.4000	78	0	0	[+]
PRM	25.40 25.40	22.9000 27.9000	16:48 16:48 10:47 09:00	1 1 1 1	25,2000 25,2000 25,2000 25,4000	1 1 1 1	39 308 6 100	24.5000 24.4000 23.7000 23.4000	25.6000 25.8000 26.0000 26.5000	394 64 187 316	3 1 2 1
PROJPRZEM	18,2500	12:25	5	18.25	0.00 %	10	17.6500	18.2500	482	0	2	[+]
PJP	18.15 18.25	16.4500 20.0000	12:21 12:21 12:21 12:21	63 5 5 37	18,2500 18,2500 18,2500 18,2500	2 2 1 1	10 10 460 430	17.6000 17.5500 17.5000 17.4500	18.3000 18.4000 18.5000 18.9500	1981 6 1165 501	3 1 5 1
PROTEKTOR	1,1400	12:32	2528	1.14	0.53 %	250	1.1440	1.1560	1355	30	34	[+]
PRT	1.13 1.16	1.0240 1.2480	12:31 12:31 12:31 12:31	1647 280 26 6874	1,1400 1,1400 1,1400 1,1400	2 1 1 1	5223 614 1330 7478	1.1400 1.1380 1.1360 1.1340	1.1580 1.1600 1.1660 1.1680	1215 1600 1024 2958	3 2 2 1
PTWP	136,5000	12:29	1	137.00	0.37 %	1	134.5000	136.5000	316	0	15	[+]
PTW	136.50 137.00	123.5000 150.5000	11:17 10:39 09:40 09:29	1 5 3 3	136,5000 136,5000 136,5000 137,0000	1 1 1 1	11 3 4 25	132.5000 132.0000 131.0000 130.5000	137.0000 137.5000 138.0000 138.5000	216 20 1 1	2 1 1 1
PULAWY	46,3000	12:11	13	47.30	-1.70 %	38	46.4000	47.2000	20	0	8	[+]
ZAP	46.30 47.30	42.6000 52.0000	12:11 12:11 12:11 11:19	1 29 1 2	46,3000 46,6000 46,6000 47,3000	3 1 2 4	186 11 213 440	46.3000 46.2000 46.1000 46.0000	47.3000 47.5000 47.8000 48.0000	148 1 2 832	2 1 1 3
PURE	2,8100	12:36	153	3.00	-4.75 %	36	2.8100	2.8400	944	329	947	[+]
PUR	2.81 3.02	2.7000 3.3000	12:36 12:36 12:36 12:36	600 6 2 239	2,8100 2,8100 2,8100 2,8100	4 16 3 1	2366 21219 1154 1000	2.8050 2.8000 2.7950 2.7900	2.8500 2.8550 2.8600 2.8650	1032 3408 1387 721	1 2 1 1
PZU	67,5000	12:36	100	67.14	0.54 %	294	67.4400	67.5000	1741	1 059	71 301	[+]
PZU	66.82 67.78	60.4400 73.8400	12:36 12:36 12:36 12:36	100 7 28 3	67,5000 67,5000 67,4800 67,4800	4 8 1 2	1650 908 184 1152	67.4200 67.4000 67.3800 67.3600	67.5200 67.5400 67.5600 67.5800	81 233 2205 535	2 2 7 2
QNATECHNO	42,1000	12:35	42	45.50	-7.68 %	31	42.1000	42.4000	9557	2	98	[+]
QNA	42.10 45.50	41.0000 50.0000	12:35 12:20 12:19 12:17	10 18 23 10	42,1000 42,4000 42,2000 42,2000	4 1 1 1	93 100 17 100	42.0000 41.9000 41.8000 41.5000	42.5000 42.8000 42.9000 43.8000	5191 20 190 60	1 1 1 3
QUERCUS	11,5000	11:57	300	11.56	0.52 %	1889	11.1800	11.5000	488	3	39	[+]
QRS	11.10 11.56	10.4200 12.7000	11:57 11:55 11:55 11:43	738 1175 75 750	11,4800 11,4800 11,4600 11,1600	1 1 2 2	897 2000 9 250	11.1600 11.1400 11.1200 11.1000	11.5600 11.5800 11.6000 11.6600	373 183 1161 518	2 1 2 2
RAFAMET	51,4000	11:01	1	50.50	0.00 %	20	50.7000	51.4000	11	0	0	[+]
RAF	50.50 51.40	45.4500 55.5000	11:01 11:01 11:01 09:33	1 1 1 1	51,4000 51,4000 51,4000 50,5000	1 1 1 1	53 9 28 155	50.6000 50.5000 50.4000 50.2000	51.5000 51.9000 52.0000 52.5000	5 5 5 305	1 1 1 2
RAINBOW	150,7000	12:36	1	148.00	1.82 %	85	150.1000	150.7000	177	25	3 779	[+]
RBW	145.00 151.00	133.2000 162.8000	12:33 12:33 12:31 12:30	1 4 7 1	150,1000 150,1000 150,1000 150,1000	1 3 3 2	5 81 275 254	150.0000 149.8000 149.7000 149.5000	151.0000 151.1000 151.2000 151.3000	1668 54 55 254	11 1 2 2
RANKPROGR	4,0750	09:59	5	3.96	0.00 %	2788	3.9550	4.0750	1411	0	1	[+]
RNK	3.96 4.08	3.5600 4.3500	09:36 09:36 17:00 17:00	130 170 100 50	3,9550 3,9550 4,0750 4,0750	2 1 1 1	1003 49 420 125	3.9500 3.9400 3.9100 3.9050	4.0800 4.0900 4.1150 4.1200	2557 1500 1505 100	1 1 2 1
RAWLPLUG	14,4000	11:11	1	14.35	-1.71 %	100	14.5000	14.6000	10	0	4	[+]
RWL	14.35 14.60	12.9500 15.7500	11:10 11:10 10:05 09:00	29 1 10 191	14,4000 14,4500 14,6000 14,3500	1 1 2 1	200 100 137 94	14.4500 14.4000 14.3500 14.3000	14.8500 15.7000 15.8000 15.9000	506 173 190 190	1 1 1 1
RELPOL	5,8400	11:11	100	5.72	2.10 %	700	5.7400	5.8400	880	4	20	[+]
RLP	5.62 5.84	5.1600 6.2800	11:11 11:11 10:39 10:31	110 100 40 347	5,8200 5,8200 5,8400 5,7400	2 1 4 2	417 359 627 150	5.6200 5.6000 5.5800 5.5600	5.8600 5.8800 5.9000 5.9200	830 207 700 1218	3 2 1 3
REMAK	11,8500	09:00	2	11.85	0.00 %	1	11.3500	11.8500	692	0	0	[+]
RMK	11.85 11.85	10.7000 13.0000	17:00 16:17 14:56 13:19	10 71 4 51	11,8500 11,4000 11,6000 11,3000	3 2 3 3	733 51 322 192	11.3000 11.1000 11.0500 11.0000	11.9000 12.0000 12.2000 12.4000	9 110 293 600	1 1 1 2
RENDER	75,4000	12:29	7	76.00	-2.33 %	33	75.2000	77.6000	77	0	19	[+]
RND	75.40 76.00	68.4000 83.6000	12:29 12:28 12:07 12:07	50 9 50 20	75,4000 75,4000 75,4000 75,4000	2 2 1 2	18 41 15 70	75.0000 74.8000 74.6000 74.4000	77.8000 78.0000 79.0000 79.2000	140 1 1 198	1 1 1 1
ROPCZYCE	21,9000	09:55	10	21.50	1.86 %	25	21.4000	21.9000	10	0	0	[+]
RPC	21.50 21.90	19.3500 23.6000	09:15 16:36 13:16 09:13	5 836 76 5	21,5000 21,5000 21,5000 21,8000	3 7 6 7	179 507 63 788	21.3000 21.2000 21.1000 21.0000	22.0000 22.2000 22.3000 22.4000	1331 547 34 401	2 3 2 2
RYVU	24,0000	12:35	397	23.35	4.12 %	125	23.7500	24.0500	460	25	596	[+]
RVU	23.05 24.05	21.0500 25.6500	12:34 12:34 12:25 12:23	22 53 10 149	24,0000 24,0000 24,0500 23,7000	3 1 4 2	217 245 844 550	23.7000 23.6500 23.6000 23.5500	24.1000 24.2000 24.2500 24.3000	1596 1170 144 2492	6 6 3 7
SANOK	21,6000	12:34	2	21.80	-0.46 %	220	21.5000	21.6000	78	2	34	[+]
SNK	21.60 22.00	19.6500 23.9000	12:34 12:34 12:34 12:28	1 1 1 1	21,6000 21,6000 21,6000 21,6000	3 4 5 4	93 833 435 845	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	35 154 50 3392	1 1 1 4
SANPL	657,2000	12:36	1	640.00	2.75 %	72	657.2000	657.6000	7	33	21 139	[+]
SPL	635.00 659.00	576.0000 704.0000	12:36 12:36 12:36 12:35	1 1 1 16	657,2000 657,2000 657,2000 657,4000	1 1 1 4	30 13 13 73	656.6000 656.4000 656.2000 656.0000	657.8000 658.0000 658.2000 658.4000	22 16 32 39	2 1 2 2
SANTANDER	44,5700	12:00	7	45.00	1.28 %	10000	44.3250	44.9950	10000	0	11	[+]
SAN	44.20 45.00	40.5000 49.5000	11:55 11:53 11:19 10:53	2 1 100 100	44,5700 44,5700 44,3000 44,2000	1 1 1 1	5000 48 5 3	44.3200 44.1000 44.0050 44.0000	45.0000 45.0300 45.4000 46.2000	544 5000 10 334	2 1 1 1
SANWIL	1,2900	12:12	2000	1.29	-0.77 %	4000	1.2900	1.3000	2755	2	3	[+]
SNW	1.29 1.29	1.1600 1.4100	09:00 16:33 14:47 14:22	5 145 400 271	1,2850 1,3000 1,2950 1,2950	1 3 1 1	1312 12076 1384 900	1.2850 1.2800 1.2750 1.2700	1.3050 1.3100 1.3150 1.3200	3000 1349 2200 2630	1 2 1 3
SCANWAY	394,0000	12:36	64	364.00	9.75 %	31	391.0000	395.0000	60	17	6 734	[+]
SCW	360.00 400.00	328.0000 400.0000	12:36 12:36 12:35 12:35	1 5 7 1	391,0000 390,0000 394,0000 390,0000	5 5 1 3	147 67 78 366	390.0000 389.0000 388.0000 387.0000	396.0000 397.0000 398.0000 399.0000	238 98 53 89	4 9 8 6
SCPFL	140,2000	12:34	100	140.60	-0.28 %	76	140.2000	140.6000	30	0	40	[+]
SCP	139.00 140.60	126.6000 154.6000	12:27 12:27 12:27 12:27	1 1 13 55	140,2000 140,6000 140,6000 140,4000	2 1 1 1	20 30 18 5	139.0000 138.8000 138.4000 138.2000	140.8000 141.4000 141.6000 143.0000	25 18 51 38	1 2 2 2
SECOGROUP	34,4000	09:57	3	34.40	1.78 %	62	34.0000	34.4000	533	0	0	[+]
SWG	34.40 34.40	31.0000 37.8000	16:45 13:00 10:04 13:35	12 2 14 24	33,8000 34,2000 33,2000 34,4000	1 2 1 1	16 234 1 1	33.2000 33.0000 31.4000 31.2000	35.4000 35.8000 36.0000 37.0000	100 50 202 24	1 1 2 1
SEKO	10,0500	12:32	346	10.10	-0.50 %	105	10.0500	10.1500	7318	2	18	[+]
SEK	10.05 10.15	9.1000 11.1000	12:19 12:19 12:10 12:04	27 150 117 300	10,1000 10,1000 10,1500 10,1500	5 1 2 2	1049 1 600 750	10.0000 9.9600 9.9200 9.9000	10.2000 10.2500 10.3000 10.3500	1 292 6015 710	1 1 5 1
SELENAFM	47,4000	12:31	3	47.20	0.00 %	40	47.3000	47.4000	34	7	316	[+]
SEL	47.10 48.20	42.5000 51.8000	12:31 12:28 12:24 12:23	2 1 1 42	47,4000 47,4000 47,5000 47,5000	1 3 7 2	126 5037 629 52	47.2000 47.1000 47.0000 46.9000	47.5000 47.6000 47.9000 48.0000	290 60 125 333	1 1 1 1
SELVITA	32,7500	12:35	50	31.50	5.65 %	100	32.6000	32.7500	338	55	1 778	[+]
SLV	31.35 33.40	28.3500 34.6500	12:35 12:33 12:30 12:30	3 9 150 50	32,8000 32,8500 32,7000 32,7000	1 2 8 1	90 1011 1069 283	32.5000 32.4500 32.4000 32.3500	32.8000 32.8500 33.0000 33.1000	1300 250 1426 100	1 1 7 1
SFINKS	0,4080	12:28	4170	0.42	-2.39 %	2408	0.4080	0.4170	471	113	46	[+]
SFS	0.40 0.43	0.3780 0.4620	12:28 12:28 12:02 11:22	800 30 3 1422	0,4090 0,4110 0,4170 0,4060	1 4 2 2	4800 18400 3100 950	0.4070 0.4060 0.4050 0.4040	0.4230 0.4240 0.4250 0.4260	7537 3500 2458 25	2 2 1 1
SHOPER	40,5500	12:36	2	40.20	1.50 %	19	40.3500	40.5500	8	10	405	[+]
SHO	40.00 41.00	36.2000 44.2000	12:34 12:34 12:34 12:34	55 64 88 15	40,5500 40,5500 40,5000 40,5000	4 4 4 7	241 325 190 634	40.2500 40.2000 40.1000 40.0000	41.0000 41.2000 41.3000 41.4000	30 177 1712 384	1 2 2 3
SILVANO	4,8500	09:00	29	0.00	0.00 %	1650	4.8500	4.9400	1498	0	0	[+]
SFG	0.00 0.00	4.3700 5.3200	09:00 17:00 17:00 16:34	71 8 42 60	4,8500 4,9300 4,9300 4,8900	2 1 1 0	400 300 300 0	4.6100 4.5000 4.1400 0.0000	5.0600 5.1600 5.2000 5.2800	177 400 320 227	1 1 1 1
SIMFABRIC	1,6780	10:36	46	1.66	1.21 %	709	1.6580	1.6780	4544	3	5	[+]
SIM	1.66 1.68	1.4940 1.8220	10:36 10:10 10:10 10:10	176 624 100 480	1,6620 1,6620 1,6600 1,6600	2 2 2 1	3888 54 8000 497	1.6160 1.6140 1.6100 1.6040	1.6800 1.6880 1.6900 1.6960	1010 217 7 300	1 1 1 1
SKARBIEC	29,5000	12:28	200	28.60	3.51 %	116	29.0000	29.6000	165	1	39	[+]
SKH	28.60 29.50	25.8000 31.4000	12:28 12:05 12:05 12:05	135 185 438 100	29,5000 29,5000 29,3000 29,0000	1 2 1 1	60 185 61 188	28.8000 28.5000 28.4000 28.3000	29.7000 29.9000 31.0000 31.2000	150 678 289 200	1 3 3 1
SKYLINE	1,4200	11:16	2	0.00	0.00 %	100	1.3300	1.4200	5284	0	0	[+]
SKL	0.00 0.00	1.2800 1.5600	09:00 10:37 10:37 09:28	5500 2 1 23	1,3300 1,4200 1,4200 1,3200	1 1 1 1	5715 2000 3000 4000	1.3200 1.3100 1.3000 1.2500	1.4500 1.4900 1.5400 1.5900	3911 3987 7371 3000	1 1 2 1
SNIEZKA	81,4000	12:15	4	83.00	-1.93 %	68	81.2000	81.4000	496	0	29	[+]
SKA	81.20 83.00	74.8000 91.2000	12:01 11:51 11:51 11:51	24 21 10 244	81,2000 81,4000 81,4000 81,4000	1 1 1 1	10 50 10 50	81.0000 80.8000 80.6000 80.2000	82.8000 83.0000 83.4000 84.8000	6 123 20 35	1 2 1 1
SONEL	14,3000	12:35	5	14.00	2.14 %	349	14.0000	14.3000	45	2	30	[+]
SON	13.80 14.30	12.6000 15.4000	12:35 12:24 12:02 11:48	1 6 300 7	14,3000 14,0000 13,9000 13,9000	2 2 8 2	283 200 2150 38	13.9000 13.8500 13.8000 13.7500	14.4000 14.4500 14.5000 14.6000	269 525 1500 108	2 1 3 1
SOPHARMA	7,4200	11:28	107	7.42	0.00 %	62	7.1200	7.4200	345	0	1	[+]
SPH	7.42 7.42	6.6800 8.1600	09:42 13:58 13:54 13:19	1 1 8 1	7,4200 7,4200 6,9000 7,4200	1 1 1 1	300 700 195 76	7.1000 6.9200 6.9000 6.8000	7.4800 7.5000 7.5200 8.0000	188 519 188 263	1 2 1 2
SPYROSOFT	415,0000	12:36	15	416.00	0.00 %	33	415.0000	416.0000	22	0	76	[+]
SPR	411.00 418.00	375.0000 457.0000	12:18 12:16 12:16 11:43	16 1 1 9	415,0000 412,0000 413,0000 415,0000	1 2 2 1	2 8 24 2	412.0000 411.0000 410.0000 408.0000	417.0000 418.0000 419.0000 420.0000	51 75 24 1	4 5 3 1
STALEXP	2,7500	12:35	327	2.75	-0.54 %	862	2.7500	2.7550	4349	80	221	[+]
STX	2.74 2.77	2.4750 3.0250	12:35 12:35 12:35 12:35	50 158 315 1577	2,7500 2,7500 2,7500 2,7500	4 8 9 18	2860 7367 13833 24005	2.7450 2.7400 2.7350 2.7300	2.7600 2.7650 2.7700 2.7750	14048 6085 26597 4080	1 3 5 3
STALPROD	236,0000	12:25	4	235.00	0.85 %	26	234.0000	236.0000	21	0	57	[+]
STP	234.00 236.00	212.0000 258.0000	11:55 11:54 11:08 10:32	29 1 5 9	235,0000 235,0000 234,0000 234,0000	1 2 5 3	7 8 69 105	233.0000 231.0000 230.0000 229.0000	237.0000 238.0000 239.0000 240.0000	30 43 119 393	4 3 8 5
STALPROFI	8,2000	12:06	46	8.30	-1.44 %	447	8.2000	8.2400	2750	2	16	[+]
STF	8.20 8.30	7.4800 9.1200	12:06 12:06 12:06 12:06	100 400 26 30	8,2200 8,2200 8,2200 8,2400	2 2 2 9	172 300 300 2410	8.1800 8.1400 8.1200 8.1000	8.2600 8.2800 8.3000 8.3200	596 622 1196 198	1 1 4 3
STAPORKOW	4,7600	09:27	1	4.72	0.85 %	400	4.7000	4.7600	2787	0	0	[+]
ZUK	4.72 4.76	4.2600 5.1500	09:11 17:00 17:00 16:49	92 1 7 1	4,7200 4,7200 4,7200 4,6800	1 1 2 1	1 234 501 1076	4.6800 4.6600 4.6400 4.6200	4.8000 4.8600 4.8800 4.9400	1600 1505 2474 7543	1 2 2 1
SUNEX	2,8600	11:36	206	2.88	0.70 %	88	2.8250	2.8600	135	1	2	[+]
SNX	2.83 2.88	2.5950 3.1650	11:10 10:16 10:16 10:16	12 150 74 100	2,8250 2,8700 2,8700 2,8650	1 1 2 3	100 96 639 1120	2.8200 2.8100 2.8050 2.8000	2.8700 2.8800 2.9000 2.9050	1776 376 600 1551	2 1 2 1
SYGNITY	69,4000	12:19	7	68.80	-0.86 %	61	69.2000	69.4000	24	3	193	[+]
SGN	68.80 70.30	62.0000 75.6000	11:57 11:46 11:42 11:41	1 7 6 8	69,4000 69,3000 69,2000 69,4000	4 2 3 1	20 55 9 7	69.0000 68.9000 68.8000 68.7000	69.5000 69.6000 69.9000 70.0000	96 20 100 669	2 1 1 3
SYNEKTIK	300,4000	12:36	1	299.80	1.62 %	14	300.2000	300.6000	14	16	4 650	[+]
SNT	293.40 301.20	270.0000 329.6000	12:36 12:35 12:35 12:35	1 10 4 17	300,6000 300,6000 300,8000 300,6000	2 2 2 4	45 78 83 185	300.0000 299.8000 299.6000 299.4000	300.8000 301.0000 301.2000 301.4000	111 1 133 50	6 1 4 2
SYNTHAVERSE	3,6200	12:14	269	3.60	0.00 %	214	3.5900	3.6250	5998	11	40	[+]
SVE	3.59 3.63	3.2400 3.9600	12:14 12:14 12:13 11:57	4 2 100 303	3,6200 3,6200 3,6200 3,5850	4 8 3 1	2324 2941 1729 10	3.5850 3.5800 3.5750 3.5700	3.6500 3.6700 3.6850 3.6900	4 1004 1000 3883	1 2 1 5
TALEX	18,7000	10:51	2	19.10	-1.06 %	295	18.4000	19.0000	2	2	32	[+]
TLX	18.70 19.10	17.2000 21.0000	10:51 10:32 09:27 09:27	535 140 524 60	18,7000 19,0000 19,1000 19,1000	1 2 1 1	547 100 190 200	18.3000 18.2000 18.1000 18.0000	19.1000 19.2000 19.3000 19.8000	524 292 110 77	1 1 1 2
TARCZYNSKI	119,0000	12:24	1	120.00	-0.83 %	10	119.0000	120.0000	182	0	40	[+]
TAR	119.00 122.00	108.0000 132.0000	12:24 12:24 12:02 11:56	24 3 1 215	120,0000 121,0000 121,0000 122,0000	6 2 2 5	184 80 115 87	118.5000 118.0000 117.5000 117.0000	122.0000 123.0000 123.5000 124.0000	293 115 6 153	5 2 2 3
TATRY MOUNTAIN	85,0000	14:56	53	0.00	0.00 %	28	85.0000	90.0000	8	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	12:34 11:48 09:00 09:00	15 12 1 1	85,0000 85,0000 90,0000 90,0000	1 1 2 1	1 1 15 30	84.5000 84.0000 80.0000 78.5000	92.5000 93.0000 94.0000 100.0000	12 9 164 6	1 1 1 1
TAURONPE	10,6850	12:36	451	10.63	1.09 %	1120	10.6800	10.6850	1552	2 678	28 996	[+]
TPE	10.60 11.02	9.5680 11.6900	12:36 12:36 12:36 12:36	4 4 34 198	10,6850 10,6800 10,6800 10,6800	3 6 3 3	2561 1243 1760 1229	10.6750 10.6700 10.6600 10.6550	10.6900 10.7000 10.7050 10.7100	1072 9502 2947 7094	2 5 4 3
TENDERHUT	5,9200	11:51	2	5.86	0.00 %	39	5.8200	5.8800	39	0	1	[+]
THG	5.86 5.92	5.2800 6.4400	11:51 11:51 11:51 11:51	19 20 20 39	5,9200 5,9000 5,9000 5,8600	1 1 1 1	25 40 40 40	5.8000 5.7800 5.7400 5.7200	5.9200 5.9400 5.9600 5.9800	18 20 40 80	1 1 1 2
TERMOREX	0,7050	11:31	11	0.69	2.17 %	3758	0.6900	0.7050	1542	0	0	[+]
TRR	0.69 0.71	0.6250 0.7550	09:53 09:33 09:33 09:33	141 15 15 15	0,7050 0,6900 0,6900 0,6900	1 2 1 2	70 1245 500 11690	0.6850 0.6800 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	2550 2701 11000 10099	2 2 2 2
TESGAS	2,0700	11:58	1	2.08	0.00 %	7754	2.0100	2.0700	1999	7	14	[+]
TSG	2.01 2.08	1.8750 2.2800	11:58 11:58 11:57 11:57	23 727 50 700	2,0100 2,0200 2,0200 2,0300	2 1 1 2	10250 277 700 500	2.0000 1.9900 1.9850 1.9800	2.0800 2.0900 2.1100 2.1200	6524 2700 6004 2998	3 2 3 1
TEXT	37,8000	12:35	15	37.70	0.27 %	153	37.7000	37.8000	206	11	403	[+]
TXT	37.40 37.84	33.9400 41.4600	12:35 12:29 12:29 12:25	2 27 23 30	37,7000 37,7400 37,7400 37,7400	1 1 1 1	262 700 200 200	37.6800 37.6000 37.5800 37.5200	37.8400 37.8800 37.9000 37.9600	58 4 25 5	2 1 1 1
TORPOL	69,3000	12:34	22	67.00	3.43 %	231	69.0000	69.3000	113	13	904	[+]
TOR	67.00 69.50	60.3000 73.7000	12:28 12:28 12:28 12:28	1 124 34 100	69,5000 69,5000 69,5000 69,5000	2 2 1 2	128 278 10 100	68.9000 68.8000 68.7000 68.6000	69.4000 69.5000 69.6000 69.7000	116 286 91 264	3 4 4 3
TOYA	9,3300	12:30	72	9.32	0.32 %	1960	9.3200	9.3300	701	16	152	[+]
TOA	9.30 9.33	8.3900 10.2400	12:24 12:19 12:17 12:17	500 127 500 2169	9,3200 9,3300 9,3300 9,3300	1 2 1 5	100 7293 165 5063	9.3100 9.3000 9.2800 9.2500	9.3400 9.3500 9.3600 9.3700	1227 3054 88 600	6 4 3 1
TRAKCJA	4,4200	12:36	30	4.39	1.14 %	1211	4.4000	4.4200	1120	154	679	[+]
TRK	4.31 4.52	3.9500 4.8200	12:33 12:32 12:32 12:30	30 771 229 72	4,4000 4,4000 4,4000 4,4000	1 1 2 1	1500 2125 1939 1200	4.3650 4.3600 4.3400 4.3350	4.4600 4.4650 4.4700 4.4750	1571 4100 1000 990	2 1 1 1
TRANSPOL	13,2000	12:36	2	13.20	-3.30 %	51	12.7000	13.2000	361	12	153	[+]
TRN	12.75 13.85	11.9000 14.5000	12:36 12:36 12:36 12:35	49 713 238 262	13,2000 13,1000 13,0000 13,0000	1 1 1 3	300 111 38 1296	12.6500 12.6000 12.5500 12.5000	13.4000 13.5000 13.6000 13.7000	500 1200 747 150	1 1 1 1
TSGAMES	106,0000	12:36	60	105.00	2.32 %	72	106.0000	106.2000	93	12	1 231	[+]
TEN	103.60 106.60	94.5000 115.5000	12:35 12:35 12:35 12:35	28 1 33 17	106,1000 106,1000 106,1000 106,1000	1 2 1 2	34 87 180 248	105.9000 105.8000 105.7000 105.6000	106.3000 106.4000 106.5000 106.6000	149 64 226 271	3 3 6 4
ULMA	60,0000	09:00	1	60.00	0.00 %	42	58.5000	60.0000	56	0	0	[+]
ULM	60.00 60.00	54.0000 66.0000	09:01 17:00 16:09 11:33	1 1 30 4	60,0000 60,0000 59,0000 60,0000	4 2 2 1	187 17 127 2	58.0000 57.0000 56.0000 55.0000	60.5000 61.0000 62.0000 62.5000	125 8 17 50	1 1 1 1
ULTGAMES	13,4500	09:25	402	13.35	1.51 %	20	13.0500	13.3500	200	2	25	[+]
ULG	13.35 13.45	12.0500 14.6500	09:25 09:25 09:25 09:25	126 98 130 55	13,4500 13,4000 13,4000 13,4000	2 1 1 3	435 1 500 979	13.0000 12.9500 12.9000 12.8500	13.4000 13.4500 13.6500 13.7000	595 3154 270 133	3 4 1 1
UNIBEP	15,5600	12:29	2	15.60	0.13 %	4625	15.5400	15.5600	240	2	24	[+]
UNI	15.56 15.88	14.0400 17.1600	12:29 12:27 12:27 12:27	8 3 5 1	15,5600 15,6800 15,6800 15,6600	1 1 1 1	8 500 1095 2	15.5200 15.5000 15.4600 15.4200	15.6600 15.6800 15.7000 15.7400	2 147 147 40	1 1 2 1
UNICREDIT	284,0000	11:19	145	286.00	0.23 %	1000	287.5500	290.5500	1000	0	58	[+]
UCG	284.00 286.00	257.4000 314.6000	11:13 10:05 10:03 09:56	5 25 4 25	284,0000 284,0000 284,5500 285,2000	1 1 1 1	1 20 100 3	285.0000 283.0000 272.5000 272.0000	292.0000 295.0000 300.0000 304.9000	5 39 116 3	1 1 3 1
UNIMOT	144,4000	12:35	1	146.00	-0.96 %	35	144.4000	145.0000	94	1	77	[+]
UNT	144.00 146.00	131.4000 160.6000	12:20 12:11 12:03 12:03	34 2 1 1	145,0000 145,0000 145,0000 145,0000	1 1 1 2	35 10 30 13	144.2000 143.8000 143.6000 143.4000	145.4000 145.6000 146.0000 146.2000	48 500 67 12	2 1 2 1
URTESTE	42,0000	10:28	5	43.90	-1.18 %	1	42.1000	43.5000	8	0	3	[+]
URT	42.00 43.90	39.6000 48.2000	10:26 10:26 10:21 10:21	24 16 4 20	42,0000 42,0000 42,0000 42,1000	3 1 1 1	13 15 185 1	42.0000 41.8000 41.6000 41.3000	43.6000 44.0000 44.5000 45.0000	175 20 1 14	1 1 1 1
VERCOM	120,6000	12:36	15	121.00	0.67 %	51	120.4000	121.8000	15	2	202	[+]
VRC	119.00 122.60	109.0000 133.0000	12:36 12:36 12:36 12:30	4 40 1 1	121,0000 121,0000 121,0000 122,0000	2 5 2 1	196 41 137 105	120.2000 120.0000 119.8000 119.6000	122.0000 122.2000 122.4000 122.6000	15 36 73 175	1 2 3 3
VIGOSYS	504,0000	12:31	3	493.00	0.40 %	11	502.0000	504.0000	77	0	41	[+]
VGO	492.00 504.00	444.0000 542.0000	12:31 12:29 12:29 11:43	7 1 9 18	504,0000 504,0000 504,0000 504,0000	2 1 1 1	19 100 6 60	500.0000 499.0000 497.0000 496.0000	506.0000 508.0000 510.0000 512.0000	78 93 64 26	8 5 8 3
VINDEXUS	14,0000	12:14	251	14.15	0.00 %	1165	14.0000	14.1500	107	1	13	[+]
VIN	14.00 14.15	12.7500 15.5500	12:14 12:14 11:14 10:43	118 431 38 94	14,0000 14,0000 14,0000 14,0500	1 3 6 1	1 3 227 1	13.9000 13.8500 13.8000 13.7500	14.2000 14.2500 14.3000 14.3500	340 222 110 852	2 1 1 1
VIVID	0,6380	11:20	680	0.66	-1.85 %	2020	0.6390	0.6430	20	9	6	[+]
VVD	0.64 0.66	0.5930 0.7230	11:19 11:03 11:03 11:03	2000 392 1568 20	0,6390 0,6380 0,6380 0,6390	2 1 1 2	4400 40 20 40	0.6380 0.6330 0.6320 0.6300	0.6440 0.6450 0.6460 0.6470	6 2020 20 61	3 2 1 2
VOTUM	45,5000	12:36	706	47.35	2.82 %	2	45.2000	45.5000	109	11	522	[+]
VOT	44.00 47.35	42.6500 52.0000	12:36 12:33 12:33 12:33	20 87 1 19	45,5000 45,4000 45,4500 45,4000	1 1 2 2	9 1 201 40	45.0000 44.9000 44.8500 44.7000	45.6000 45.6500 45.7000 45.7500	20 135 132 455	1 3 2 1
VOXEL	99,5000	12:36	23	99.50	0.40 %	95	99.5000	100.0000	187	10	951	[+]
VOX	98.20 100.00	89.6000 109.4000	12:36 12:34 12:34 12:34	10 11 10 9	100,0000 99,9000 99,9000 99,9000	4 4 5 1	269 107 98 15	99.2000 99.1000 99.0000 98.9000	100.2000 100.6000 100.8000 101.0000	20 79 283 498	1 4 7 9
VRGSA	4,7700	12:29	400	4.79	-0.83 %	470	4.7600	4.7900	624	3	13	[+]
VRG	4.76 4.79	4.3200 5.2600	12:18 12:18 12:17 12:16	2 74 70 50	4,7700 4,7700 4,7700 4,7700	3 1 1 3	1700 400 500 2348	4.7500 4.7400 4.7300 4.7200	4.8000 4.8100 4.8200 4.8300	1384 815 930 710	3 1 2 1
WARIMPEX	2,3400	11:45	9	2.38	-1.68 %	6441	2.3400	2.3900	1547	1	3	[+]
WXF	2.34 2.38	2.1500 2.6100	11:45 11:45 11:45 11:44	30 30 3 928	2,3400 2,3400 2,3400 2,3500	1 1 2 3	20 20 768 6110	2.3300 2.3200 2.3100 2.3000	2.4000 2.4100 2.4200 2.4300	3870 1000 2412 6898	5 1 3 3
WASKO	7,0000	12:34	228	7.16	-2.23 %	115	7.0200	7.0800	350	26	182	[+]
WAS	6.90 7.18	6.4600 7.8600	12:34 12:34 12:34 12:34	36 28 85 57	7,0000 7,0000 7,0000 7,0200	1 3 3 2	101 924 2236 482	7.0000 6.9800 6.9600 6.9400	7.1000 7.1200 7.1400 7.1600	849 1432 200 4069	1 4 1 2
WAWEL	788,0000	11:57	4	776.00	0.00 %	16	788.0000	792.0000	2	0	16	[+]
WWL	774.00 788.00	700.0000 852.0000	11:40 10:44 10:44 10:00	1 1 1 1	788,0000 786,0000 786,0000 788,0000	1 1 1 1	6 2 1 9	782.0000 778.0000 776.0000 774.0000	794.0000 796.0000 798.0000 800.0000	7 3 8 31	1 1 1 1
WIELTON	5,8000	12:34	35	5.67	2.65 %	140	5.7900	5.8000	875	193	1 131	[+]
WLT	5.61 6.08	5.1100 6.2300	12:33 12:32 12:32 12:31	160 90 10 20	5,7900 5,8000 5,8000 5,8500	2 2 1 4	105 694 6 1334	5.7800 5.7700 5.7600 5.7500	5.8400 5.8500 5.8600 5.8700	100 826 1418 11	1 3 2 2
WIKANA	7,3000	16:03	5	0.00	0.00 %	449	7.0500	7.3000	1040	0	0	[+]
WIK	0.00 0.00	6.6000 8.0000	15:40 15:33 15:33 15:36	5 15 10 25	7,3000 7,3000 7,3000 7,3000	2 2 1 0	2969 60 100 0	7.0000 6.8500 6.4000 0.0000	7.9000 8.1000 8.1500 8.3000	1610 201 2091 700	2 1 2 2
WIRTUALNA	57,1000	12:32	40	57.10	-0.17 %	4326	57.1000	57.2000	236	4	205	[+]
WPL	57.10 57.50	51.4000 62.8000	12:29 12:28 12:28 12:28	10 64 34 77	57,2000 57,2000 57,2000 57,2000	10 6 10 3	24175 7485 1588 2068	57.0000 56.9000 56.8000 56.7000	57.3000 57.4000 57.5000 57.6000	10060 563 768 191	2 4 4 3
WITTCHEN	16,2400	12:32	25	16.06	-0.25 %	75	16.2400	16.2500	754	5	73	[+]
WTN	16.06 16.33	14.4600 17.6600	12:28 12:28 12:28 12:27	1 4 1 1	16,2400 16,2400 16,2400 16,2400	3 2 1 3	30 11 48 16	16.2100 16.1800 16.1400 16.1300	16.3000 16.3300 16.3400 16.3500	1 190 31 1002	1 2 2 1
WOODPCKR	3,3600	11:55	8	3.26	3.07 %	292	3.3600	3.4400	1500	1	2	[+]
WPR	3.26 3.45	2.9400 3.5800	11:28 10:56 10:56 10:55	5 395 5 20	3,4500 3,4500 3,4100 3,4000	2 1 1 1	505 280 2253 20	3.3500 3.3400 3.3300 3.3000	3.4500 3.4900 3.5000 3.5400	558 2154 870 50	1 2 2 1
XPLUS	2,6400	12:14	17	2.19	24.53 %	669	PKC	2.6400	591	32	77	[+]
XPL	2.19 2.64	2.1600 2.6400	12:14 12:14 12:14 12:14	152 500 804 300	2,6400 2,6400 2,6400 2,6000	1 1 1 3	80 40 1000 3386	2.6800 2.6600 2.6500 2.6400	2.6800 2.6900 2.7200 2.7400	1850 400 100 100	2 3 1 1
XTB	104,0000	12:36	6	104.50	0.00 %	120	104.0400	104.1200	72	429	45 030	[+]
XTB	103.60 105.98	94.0500 114.9400	12:36 12:36 12:36 12:36	9 1 1 1	104,0000 104,0000 104,0000 104,0000	1 15 2 1	10 1657 86 36	104.0200 104.0000 103.9800 103.9600	104.1400 104.1800 104.2000 104.2200	100 96 77 96	2 2 1 1
XTPL	67,0000	12:30	1	67.30	0.00 %	5	66.8000	67.0000	683	1	50	[+]
XTP	66.70 67.40	60.6000 74.0000	12:22 12:19 12:03 12:00	1 1 74 44	67,0000 67,0000 67,0000 67,0000	2 3 4 3	24 45 170 208	66.6000 66.4000 66.3000 66.2000	67.4000 67.5000 67.8000 67.9000	234 180 30 10	1 2 1 1
YARRL	5,1000	12:31	30	5.10	0.39 %	17	5.0800	5.1000	2378	1	4	[+]
YRL	5.08 5.10	4.5900 5.6000	11:51 11:34 11:02 10:52	30 10 3 19	5,1000 5,1000 5,1000 5,1000	3 4 2 5	120 388 110 1525	5.0400 5.0200 5.0000 4.9700	5.1600 5.1800 5.2000 5.2200	165 161 1866 60	3 3 8 1
ZABKA	22,5700	12:36	95	22.54	0.13 %	1643	22.5600	22.5700	2050	1 087	24 635	[+]
ZAB	22.45 22.79	20.2900 24.7900	12:36 12:36 12:36 12:36	234 383 2 645	22,5700 22,5700 22,5700 22,5700	4 3 3 6	1599 363 1230 3694	22.5500 22.5400 22.5300 22.5100	22.5800 22.5900 22.6000 22.6100	813 2392 1891 1992	2 4 3 4
ZAMET	0,7860	10:47	20	0.79	0.00 %	150	0.7780	0.7860	837	7	5	[+]
ZMT	0.79 0.79	0.7080 0.8640	10:32 10:18 09:30 09:04	10 260 636 3398	0,7860 0,7860 0,7860 0,7860	1 2 1 2	50 547 324 3187	0.7760 0.7740 0.7720 0.7700	0.7880 0.7900 0.7920 0.7960	61 8 2 2	3 1 1 1
ZEPAK	18,3600	12:34	89	18.34	0.00 %	23	18.3400	18.3600	911	3	59	[+]
ZEP	18.14 18.36	16.5200 20.1500	12:34 12:34 11:37 11:09	900 711 1 10	18,3600 18,3600 18,3600 18,3600	1 1 2 2	1 1 76 120	18.2200 18.2000 18.1800 18.1600	18.5600 18.5800 18.6000 18.6600	86 75 1551 8	1 1 1 2
ZREMB	9,6400	12:34	210	9.58	1.05 %	1552	9.6200	9.6500	500	11	102	[+]
ZRE	9.47 9.70	8.6300 10.5200	12:29 12:17 12:10 11:56	20 30 300 382	9,6200 9,6200 9,6400 9,6400	2 1 1 7	530 48 760 2904	9.6000 9.5900 9.5500 9.5000	9.6600 9.6800 9.6900 9.7000	500 300 207 872	1 1 2 3
ZUE	13,4000	12:23	37	12.85	3.47 %	515	13.3000	13.4000	1902	73	971	[+]
ZUE	12.70 13.50	11.6000 14.1000	12:20 12:18 12:18 12:17	156 74 74 23	13,4000 13,4000 13,4000 13,4000	2 1 3 6	764 500 1455 3843	13.2500 13.2000 13.1500 13.1000	13.4500 13.5000 13.5500 13.6000	1300 647 750 811	3 3 2 5

GPW	Świat	Waluty

Notowania GPW
WIG	131068.0	+1.12%	12:36
WIG20	3591.1	+1.09%	12:51
WIG20 Fut	3567.0	+1.05%	12:36
WIG20USD	989.7	+1.33%	12:36
mWIG40	9035.6	+1.57%	12:36
sWIG80	30302.8	+0.50%	12:36

Notowania Świat
DJ30	48185.8	+0.58%	04-09
SPX500 Fut	6864.8	+0.02%	12:41
Nikkei	56924.1	+1.84%	8:45
DAX	23957.2	+0.63%	12:36
Ropa WTI	97.6	-0.25%	12:51
Złoto	4758.7	-0.15%	12:51

Notowania Waluty
EUR/PLN	4.24526	-0.08%	12:51
CHF/PLN	4.59206	-0.07%	12:51
USD/PLN	3.62415	-0.18%	12:51
EUR/USD	1.17138	+0.10%	12:51
GBP/USD	1.34390	+0.04%	12:51
USD/JPY	159.231	+0.15%	12:51

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
XPLUS	2.64	24.53%
IBSM	78.00	13.04%
KSGAGRO	3.89	11.00%
SCANWAY	394.00	9.75%
CAPITEA	0.65	9.73%
Więcej ...
IFCAPITAL	0.25	-95.25%
FON	1.69	-8.40%
QNATECHNO	42.10	-7.68%
JSW	28.72	-7.65%
BOGDANKA	29.05	-7.48%
Więcej ...
Rośnie:		170 Spółek
Bez zmian:		66 Spółek
Spada:		117 Spółek
Obrót:		1,077,787,893 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