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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4300	17:00	29	2.41	0.00 %	10100	2.4100	2.4300	975	8	20	[+]
06N	2.40 2.43	2.1700 2.6500	17:00 13:51 13:51 13:51	1 1000 1000 2745	2,4300 2,4000 2,4000 2,4000	1 4 6 4	2 988 2596 1078	2.4000 2.3900 2.3800 2.3700	2.4400 2.4500 2.4600 2.4700	2096 541 1042 43	4 3 3 2
11B	158,0000	17:01	33	161.50	-0.57 %	12	157.0000	158.0000	30	3	472	[+]
11B	156.40 161.50	145.4000 177.6000	17:01 17:00 17:00 17:00	102 14 1 2	158,0000 158,0000 158,0000 158,0000	1 1 3 1	1 10 139 20	156.9000 156.5000 156.4000 156.2000	158.6000 159.0000 159.9000 160.0000	10 71 20 99	1 2 1 2
3RGAMES	0,6620	16:40	84	0.67	0.00 %	2800	0.6580	0.6620	5937	18	12	[+]
3RG	0.65 0.69	0.6060 0.7380	16:32 16:32 16:29 16:29	918 82 1601 1317	0,6520 0,6520 0,6520 0,6520	2 2 1 1	9300 1020 6666 6000	0.6500 0.6460 0.6440 0.6420	0.6640 0.6720 0.6840 0.6860	1601 3230 3150 595	1 2 2 2
4MASS	4,2200	16:42	74	4.20	0.84 %	150	4.1700	4.2000	1000	7	28	[+]
4MS	4.20 4.24	3.7800 4.6200	16:42 15:56 15:55 15:55	89 400 2308 692	4,2150 4,2200 4,2200 4,2000	2 1 1 1	960 100 100 150	4.1650 4.1600 4.1200 4.1150	4.2200 4.2400 4.2500 4.2600	768 1914 3522 1010	2 2 4 2
ABPL	132,2000	17:00	15	133.00	2.64 %	107	131.2000	132.4000	65	16	2 095	[+]
ABE	130.20 133.80	119.8000 146.2000	17:00 17:00 17:00 17:00	2 3 15 10	132,2000 132,2000 132,2000 132,2000	1 2 4 1	20 270 282 145	131.0000 130.8000 130.6000 130.4000	132.6000 132.8000 133.0000 133.4000	97 109 168 77	1 2 4 4
ACAUTOGAZ	21,7000	17:00	6	21.80	-0.91 %	30	21.7000	21.8000	87	0	7	[+]
ACG	21.60 21.90	19.6500 23.9000	14:15 13:01 13:01 13:01	9 88 29 45	21,7000 21,6000 21,7000 21,8000	2 9 3 1	245 959 378 3	21.6000 21.5000 21.4000 21.3000	21.9000 22.0000 22.4000 22.5000	71 974 340 251	1 9 1 2
ACTION	29,8500	17:00	14	30.05	-0.67 %	5	29.8000	29.8500	6	6	171	[+]
ACT	29.40 30.60	27.0500 33.0500	16:46 16:43 16:43 16:30	1 19 1 1	29,9000 29,8500 29,8500 29,8500	1 1 2 3	1 1 20 152	29.7500 29.7000 29.6500 29.6000	29.9000 29.9500 30.0000 30.0500	387 20 150 20	2 2 2 1
ADIUVO	0,5600	15:51	1000	0.56	-2.44 %	1310	0.5600	0.5720	115	8	5	[+]
ADV	0.55 0.56	0.5080 0.6200	13:15 13:15 13:15 13:15	475 4000 1000 149	0,5500 0,5520 0,5540 0,5600	1 2 2 1	1000 8235 2850 800	0.5520 0.5500 0.5420 0.5400	0.5740 0.5760 0.5780 0.5840	1021 4639 1250 2500	2 1 1 1
AGORA	8,5000	17:00	25	8.60	-2.07 %	378	8.5000	8.6000	388	3	29	[+]
AGO	8.50 8.66	7.7400 9.4600	17:00 16:23 16:11 15:31	8 23 21 449	8,5000 8,6000 8,6000 8,5200	2 4 2 2	903 999 925 239	8.4800 8.4400 8.4200 8.4000	8.6200 8.6400 8.6600 8.6800	487 212 299 5573	1 3 1 1
AGROTON	4,8450	16:08	10	4.85	0.00 %	20	4.7200	4.8450	445	0	0	[+]
AGT	4.85 4.85	4.3650 5.3200	10:25 10:15 13:52 13:31	1 2 1 30	4,8450 4,8450 4,8450 4,8450	1 1 2 1	234 430 2 7	4.7000 4.6900 4.6650 4.6600	4.8500 4.8700 4.8800 4.8850	294 3 798 36	1 1 1 4
AIGAMES	0,8200	13:22	2	0.82	0.00 %	200	0.7820	0.8180	200	1	1	[+]
ALG	0.78 0.82	0.7420 0.9060	13:18 13:18 11:54 11:54	150 50 3 10	0,7800 0,7820 0,7800 0,7800	2 1 1 1	2662 1300 10 1000	0.7800 0.7700 0.7660 0.7560	0.8200 0.8240 0.8340 0.8500	1167 4877 180 1200	1 1 1 1
AILLERON	17,3400	16:43	30	17.44	-0.80 %	68	17.3200	17.3400	1407	4	67	[+]
ALL	17.10 17.44	15.7000 19.1800	16:06 15:34 14:55 13:46	3 60 2 25	17,3400 17,3400 17,3200 17,3200	1 3 3 1	25 65 580 20	17.1400 17.1200 17.1000 17.0400	17.4000 17.4400 17.4800 17.5000	2 102 500 4383	1 1 1 4
AIRWAY	0,2935	16:03	14	0.29	-0.51 %	54	0.2895	0.2925	10486	87	25	[+]
AWM	0.28 0.30	0.2620 0.3200	16:03 11:36 11:28 11:27	53 10000 20 40	0,2935 0,2850 0,2950 0,2950	1 1 3 1	1560 2335 9944 10000	0.2890 0.2885 0.2880 0.2855	0.2930 0.2950 0.2980 0.2985	8800 329 6500 14564	1 1 2 2
ALIOR	125,1000	17:02	108	128.90	-1.81 %	4676	125.1000	125.5000	1	227	28 709	[+]
ALR	125.00 128.90	116.0500 141.7500	17:02 17:02 17:01 17:01	306 40 15 45	125,1000 125,1000 125,1000 125,1000	5 26 2 2	391 5076 28 630	125.0500 125.0000 124.9500 124.9000	125.5500 125.6000 125.6500 125.7000	12 190 32 8	1 2 2 2
ALLEGRO	30,8600	17:04	3934	31.30	-0.39 %	3699	30.8450	30.8600	20548	6 425	198 233	[+]
ALE	30.61 31.40	28.1700 34.4300	17:04 17:04 17:04 17:01	6066 200 500 1000	30,8600 30,8600 30,8600 30,8600	1 1 1 1	405 3700 100 70	30.8400 30.8300 30.8200 30.8000	30.8650 30.8800 30.8900 30.8950	299 6164 4533 4620	2 2 2 2
ALTA	1,6450	14:04	13	1.60	-0.30 %	182	1.6050	1.6450	990	0	0	[+]
AAT	1.60 1.65	1.4400 1.7600	10:31 10:30 10:30 10:30	1 1 1 1	1,6000 1,6000 1,6000 1,6000	1 1 2 1	130 797 512 4988	1.6000 1.5950 1.5850 1.5800	1.6500 1.6650 1.6700 1.6800	2397 750 3164 4465	2 1 1 1
ALTUSTFI	2,9100	16:37	70	2.81	3.56 %	224	2.8100	2.9100	897	0	1	[+]
ALI	2.81 2.91	2.5300 3.0900	13:01 13:01 12:59 11:58	14 4 1 7	2,9100 2,9000 2,9000 2,8100	1 2 2 3	5 725 1720 115	2.7400 2.7300 2.7200 2.7100	2.9200 2.9400 2.9700 2.9800	78 3076 1500 1800	1 3 1 3
AMBRA	18,3000	17:00	9	18.52	-3.48 %	339	18.3000	18.4800	662	23	429	[+]
AMB	18.00 18.96	16.6800 20.3500	17:00 17:00 17:00 17:00	208 10 91 3	18,3000 18,3000 18,3000 18,3000	2 1 1 2	11 9 222 129	18.2600 18.2400 18.1800 18.1600	18.6600 18.6800 18.7000 18.7800	65 5 10 10	1 1 1 1
AMICA	53,0000	17:00	152	53.50	-0.93 %	964	52.5000	53.0000	238	13	700	[+]
AMC	52.30 53.60	48.1500 58.8000	17:00 17:00 17:00 17:00	1 96 36 72	53,0000 53,0000 53,0000 53,0000	3 5 5 2	151 763 366 137	52.2000 52.1000 52.0000 51.9000	53.2000 53.3000 53.4000 53.5000	126 127 136 293	1 2 3 6
AMREST	11,2000	17:03	24	11.40	-2.10 %	147	11.1400	11.2000	198	73	815	[+]
EAT	11.16 11.46	10.2600 12.5400	17:03 17:02 17:00 17:00	276 154 799 201	11,2000 11,2000 11,2000 11,2000	1 2 3 6	100 1502 3400 644	11.0800 11.0400 11.0200 11.0000	11.3200 11.3800 11.4000 11.4800	73 5 5 725	1 1 1 3
ANSWEAR	19,2000	17:00	8	19.78	0.00 %	847	19.2000	19.3200	82	8	147	[+]
ANR	19.20 19.78	17.8200 21.7500	17:00 17:00 16:48 16:47	190 9 41 4	19,2000 19,2000 19,2000 19,3000	1 1 4 1	5 525 2007 130	19.1400 19.1200 19.1000 19.0800	19.4000 19.4200 19.4600 19.4800	724 130 130 130	1 1 2 1
APATOR	25,0000	17:00	16	24.90	0.40 %	51	24.9000	25.0000	50	8	190	[+]
APT	24.40 25.35	22.4500 27.3500	17:00 17:00 17:00 16:48	11 27 41 3	25,0000 25,0000 25,0000 25,0000	1 1 1 3	111 2066 111 201	24.8000 24.7000 24.6500 24.6000	25.0500 25.1500 25.2000 25.2500	60 1 62 1	1 1 3 1
APLISENS	18,5000	17:00	2	18.40	0.54 %	95	18.2500	18.5000	1097	0	8	[+]
APN	18.20 18.50	16.6000 20.2000	16:16 14:59 14:59 14:59	3 1 7 10	18,4500 18,5000 18,4000 18,4000	2 1 1 3	110 100 200 409	18.2000 18.1500 18.1000 18.0000	18.6000 18.6500 18.7000 18.8000	100 2 41 56	1 1 3 2
APSENERGY	4,0900	16:49	1	4.22	-2.85 %	29	3.9900	4.0900	2134	30	124	[+]
APE	3.95 4.22	3.8000 4.6400	16:46 16:46 16:46 16:46	800 1 1000 29	4,0000 4,0000 4,0000 4,0100	1 2 2 4	300 5198 2000 5085	3.9800 3.9500 3.9200 3.9100	4.1300 4.1500 4.1900 4.2000	1676 1000 3790 2298	1 1 2 2
ARCHICOM	54,4000	17:00	9	54.60	0.00 %	142	54.4000	56.0000	253	2	100	[+]
ARH	54.40 56.60	49.2000 60.0000	16:47 16:45 16:45 16:44	3 96 3 3	56,0000 55,0000 55,2000 56,0000	1 1 1 1	99 99 98 97	54.2000 53.8000 53.0000 52.8000	56.2000 56.4000 56.6000 56.8000	405 29 1946 494	2 1 3 2
ARCTIC	6,3000	17:00	200	6.34	-0.63 %	990	6.2800	6.3000	590	56	353	[+]
ATC	6.24 6.34	5.7100 6.9700	17:00 17:00 17:00 17:00	55 221 15 564	6,3000 6,3000 6,3000 6,3000	3 5 4 5	757 853 1732 2320	6.2700 6.2600 6.2500 6.2400	6.3300 6.3400 6.3500 6.3700	595 315 205 11	1 1 1 1
ARLEN	30,2500	17:02	338	30.65	-1.31 %	571	30.2500	30.4500	10	4	129	[+]
ARL	30.20 30.75	27.6000 33.7000	17:02 16:48 16:45 16:44	91 8 165 1	30,2500 30,2500 30,2500 30,2500	9 3 3 3	3796 84 54 115	30.2000 30.1500 30.1000 30.0500	30.5000 30.6500 30.7000 30.7500	710 263 60 1304	3 2 2 3
ARTIFEX	23,9500	17:00	44	22.45	7.16 %	125	23.7500	23.9500	902	40	940	[+]
ART	22.45 23.95	20.2500 24.6500	16:49 16:48 16:48 16:48	80 835 100 5	23,9500 23,9500 23,9000 23,9000	1 2 1 3	700 699 2 615	23.7000 23.6500 23.6000 23.5500	24.0000 24.0500 24.1500 24.2000	3555 40 72 50	6 1 2 1
ASBIS	68,0000	17:00	34	70.00	2.72 %	2	67.9500	68.0000	1241	465	31 233	[+]
ASB	65.10 70.85	63.0000 77.0000	17:00 17:00 17:00 17:00	4 12 38 36	68,0000 68,0000 68,0000 68,0000	1 2 2 1	525 4684 629 2	67.9000 67.8500 67.7000 67.6500	68.0500 68.1000 68.2000 68.2500	81 714 100 241	2 4 1 2
ASMGROUP	0,2480	17:04	5331	0.25	-0.80 %	418	0.2460	0.2490	7728	368	90	[+]
ASM	0.24 0.25	0.2250 0.2750	17:00 17:00 17:00 16:49	3869 139 3492 8	0,2480 0,2480 0,2480 0,2470	1 2 2 4	5452 11261 44081 62000	0.2440 0.2430 0.2420 0.2410	0.2500 0.2550 0.2560 0.2580	30000 11631 57853 13577	1 3 2 1
ASSECOBS	89,4000	17:00	21	92.00	-2.61 %	234	89.4000	90.8000	1	4	358	[+]
ABS	89.20 94.40	82.8000 101.0000	17:00 17:00 16:47 16:47	1 2 1 2	89,4000 89,4000 90,8000 90,8000	3 1 1 1	122 112 34 8	89.2000 89.0000 88.8000 88.4000	91.0000 91.2000 91.4000 91.6000	387 1 1 1	2 1 1 1
ASSECOPOL	196,2500	17:03	30	194.00	1.45 %	11252	196.2500	196.3500	153	138	26 791	[+]
ACP	192.00 196.25	174.6000 213.4000	17:01 17:01 17:01 17:01	27 529 402 309	196,2500 196,2500 196,2500 196,2500	1 1 1 2	100 100 200 3272	195.5000 195.2500 195.1000 194.1000	196.5000 196.5500 196.6000 196.6500	791 77 15 80	2 2 2 2
ASSECOSEE	60,8000	17:00	19	60.80	0.33 %	10	59.8000	60.8000	124	15	900	[+]
ASE	59.70 60.80	54.8000 66.8000	17:00 17:00 17:00 17:00	57 9 191 25	60,8000 60,8000 60,8000 60,8000	6 4 13 5	88 178 197 106	59.7000 59.6000 59.5000 59.4000	60.9000 61.0000 61.1000 61.2000	300 68 200 246	1 2 1 2
ASTARTA	52,9000	17:00	26	52.50	3.73 %	13	52.5000	52.9000	38	25	1 316	[+]
AST	51.60 54.50	47.2500 57.7000	17:00 17:00 16:49 16:43	12 100 54 14	52,9000 52,9000 53,0000 53,1000	2 3 3 8	71 158 487 225	52.4000 52.3000 52.2000 52.0000	53.0000 53.1000 53.2000 53.3000	121 100 199 50	2 1 2 1
ATAL	61,6000	17:00	15	62.00	-0.65 %	179	61.6000	61.8000	18	2	133	[+]
1AT	61.30 62.30	55.8000 68.2000	17:00 16:49 16:45 16:43	6 150 50 46	61,6000 61,6000 61,6000 61,3000	1 5 1 1	117 196 70 4	61.3000 61.0000 60.6000 60.4000	62.0000 62.1000 62.2000 62.3000	268 10 460 410	4 1 5 3
ATENDE	3,3300	16:30	298	3.25	1.52 %	743	3.3000	3.3400	20	4	13	[+]
ATD	3.25 3.33	2.9300 3.5700	15:51 15:29 15:01 14:36	2 1 1 1000	3,3300 3,3000 3,3000 3,2900	1 1 1 4	929 490 1492 2193	3.2800 3.2600 3.2500 3.2400	3.3500 3.3900 3.4000 3.4100	500 10 500 10	1 1 1 1
ATLANTAPL	17,6500	16:22	26	18.20	0.28 %	24	17.6500	18.2000	1982	0	1	[+]
ATP	17.65 18.20	16.4000 20.0000	16:22 16:22 16:14 16:14	2 4 1 2	17,8000 18,0000 18,0000 18,1000	2 1 2 2	550 641 8 5	17.6000 17.5500 17.5000 17.4500	18.4000 18.5000 18.7500 19.0500	252 200 27 155	1 1 1 3
ATMGRUPA	4,1400	17:04	400	4.08	2.73 %	253	4.1200	4.1500	2550	33	134	[+]
ATG	3.97 4.14	3.6800 4.4800	17:04 17:00 17:00 17:00	197 951 49 761	4,1400 4,1400 4,1400 4,1400	1 1 2 1	1134 400 1645 2000	4.0700 4.0400 4.0200 4.0100	4.1700 4.1800 4.1900 4.2000	1999 1800 1500 1990	1 3 2 5
ATREM	66,8000	17:03	15	66.30	1.21 %	820	66.7000	66.8000	35	10	637	[+]
ATR	66.00 67.00	59.7000 72.9000	17:00 17:00 17:00 17:00	500 230 9 230	66,8000 66,8000 66,8000 66,8000	2 2 2 3	784 96 190 140	66.6000 66.3000 66.2000 66.1000	66.9000 67.0000 67.1000 67.2000	1651 399 250 313	2 3 2 3
AUTOPARTN	22,7000	17:02	100	23.75	-2.78 %	189	22.6000	22.7000	558	76	1 760	[+]
APR	22.55 23.75	21.4000 26.1000	17:00 17:00 17:00 17:00	70 9 5 47	22,7000 22,7000 22,7000 22,7000	3 3 1 7	1131 3021 991 2434	22.5500 22.5000 22.4500 22.4000	22.7500 22.8000 22.8500 22.9000	5 247 8 1104	2 2 2 3
BBIDEVNFI	5,4000	14:29	40	5.40	0.37 %	47	5.4000	5.4800	300	1	5	[+]
BBD	5.38 5.48	4.8600 5.9400	12:23 10:55 10:32 09:21	1 1 2 302	5,4000 5,4000 5,3800 5,4800	2 1 3 3	650 998 1302 856	5.3800 5.3600 5.3400 5.3200	5.5000 5.5200 5.5400 5.5600	308 549 1000 366	1 1 1 1
BENEFIT	4 138,0000	17:01	10	4,110.00	0.24 %	3	4100.0000	4138.0000	5	3	12 570	[+]
BFT	4,090.00 4,138.00	3700.0000 4520.0000	17:01 17:01 17:01 17:01	2 8 27 30	4 138,0000 4 138,0000 4 138,0000 4 138,0000	1 2 2 2	5 8 55 102	4094.0000 4090.0000 4080.0000 4076.0000	4140.0000 4142.0000 4144.0000 4146.0000	45 4 130 41	3 2 7 2
BEST	28,0000	17:04	500	28.50	-2.10 %	190	27.9000	28.0000	139	6	161	[+]
BST	28.00 28.90	25.7000 31.3000	17:03 17:02 17:00 17:00	300 200 100 250	28,0000 28,0000 28,0000 28,0000	4 3 3 3	270 380 220 400	27.8000 27.5000 27.4000 27.2000	28.8000 28.9000 29.0000 29.7000	380 97 267 93	3 1 2 2
BETACOM	5,1400	16:14	10	5.10	1.18 %	153	5.1200	5.2000	824	1	4	[+]
BCM	5.10 5.14	4.5900 5.6000	10:47 10:47 09:50 09:00	600 40 47 35	5,1400 5,1400 5,1200 5,1000	1 2 1 1	1965 2160 20 157	5.1000 5.0800 5.0400 5.0000	5.2200 5.2400 5.2600 5.5000	1700 2378 988 2535	1 1 1 3
BIGCHEESE	5,0900	16:48	20	5.15	-0.97 %	200	5.0200	5.0900	631	31	156	[+]
BCS	4.88 5.15	4.6350 5.6600	16:45 16:45 16:23 16:23	255 245 5 170	5,0900 5,0800 5,0800 5,0800	1 2 1 2	475 2277 250 600	5.0100 5.0000 4.9100 4.9000	5.1300 5.1400 5.1500 5.1700	61 1055 896 580	1 3 1 1
BIOCELTIX	83,9000	17:00	62	86.30	-2.44 %	63	82.8000	83.9000	9	5	419	[+]
BCX	82.70 86.30	77.7000 94.9000	17:00 17:00 17:00 17:00	35 3 23 2	83,9000 83,9000 83,9000 83,9000	1 1 1 3	26 1 75 57	82.6000 82.5000 82.2000 82.1000	84.0000 84.2000 84.3000 84.8000	85 16 20 55	2 1 1 2
BIOMAXIMA	11,6400	17:00	6	11.30	0.34 %	600	11.4000	11.6400	894	7	75	[+]
BMX	11.30 11.64	10.1800 12.4200	16:21 16:21 16:10 16:10	100 50 100 45	11,6400 11,6400 11,6200 11,6200	3 1 4 3	223 50 153 200	11.3800 11.3600 11.3400 11.3200	11.6600 11.6800 11.7000 11.7200	169 150 71 63	3 2 2 2
BIOTON	4,2000	17:00	624	4.21	0.24 %	228	4.1600	4.2000	3505	29	121	[+]
BIO	4.17 4.27	3.7900 4.6300	17:00 17:00 17:00 16:48	200 140 36 694	4,2000 4,2000 4,2000 4,2000	2 1 2 1	1019 1370 3200 4	4.1400 4.1300 4.1200 4.1150	4.2100 4.2450 4.2500 4.2550	6814 500 1202 1668	1 1 3 2
BLOOBER	25,6000	17:00	150	25.30	1.19 %	140	25.4000	25.6000	292	11	277	[+]
BLO	25.25 25.70	22.8000 27.8000	17:00 17:00 17:00 16:46	3 1 7 1	25,6000 25,6000 25,6000 25,6000	1 1 6 1	210 500 387 150	25.3500 25.3000 25.2000 25.1500	25.6500 25.7000 25.7500 25.8000	2 860 600 148	1 1 3 2
BNPPL	154,0000	17:00	544	148.00	4.05 %	321	150.4000	154.0000	4546	98	14 774	[+]
BNP	139.20 156.20	133.2000 162.8000	17:00 17:00 17:00 17:00	453 50 150 8	154,0000 154,0000 154,0000 154,0000	3 1 1 2	394 321 1 57	150.0000 149.8000 149.0000 148.2000	154.2000 154.6000 154.8000 155.0000	177 51 25 353	2 2 1 2
BOGDANKA	24,1000	17:04	41	25.00	-3.60 %	100	24.1000	24.1500	1337	105	2 561	[+]
LWB	24.10 25.00	22.5000 27.5000	17:03 17:03 17:03 17:01	459 278 263 60	24,1000 24,1000 24,1000 24,1000	9 31 5 7	1450 7221 109 2639	24.0500 24.0000 23.9500 23.9000	24.3000 24.3500 24.4000 24.4500	16 105 2796 120	2 1 2 1
BOOMBIT	6,0400	16:38	156	6.20	-2.27 %	1000	6.0600	6.1400	350	8	49	[+]
BBT	6.04 6.22	5.5800 6.8200	16:38 16:38 16:38 16:38	300 10 274 76	6,0600 6,0600 6,0600 6,0600	2 2 4 1	694 715 305 250	6.0400 6.0200 6.0000 5.9800	6.1600 6.2000 6.2200 6.2800	615 2000 468 391	2 1 1 1
BORYSZEW	4,8750	17:00	75	4.90	0.93 %	150	4.8750	4.9250	1065	156	771	[+]
BRS	4.88 5.04	4.4100 5.3900	17:00 17:00 17:00 17:00	34 141 181 19	4,8750 4,8750 4,8750 4,8750	2 4 2 2	7007 1978 2097 1257	4.8700 4.8600 4.8500 4.8400	4.9300 4.9400 4.9450 4.9500	165 300 527 2698	1 1 1 2
BOS	10,3200	17:00	10	10.40	-0.58 %	1	10.2600	10.3200	917	7	70	[+]
BOS	10.24 10.40	9.3600 11.4400	17:00 17:00 17:00 17:00	32 1 40 33	10,3200 10,3200 10,3200 10,3200	2 2 1 4	262 397 500 117	10.2400 10.2200 10.2000 10.1800	10.3400 10.3600 10.3800 10.4000	501 526 2025 4216	2 2 3 8
BOWIM	7,2400	16:42	121	7.30	-0.82 %	802	7.2200	7.2400	177	26	192	[+]
BOW	7.10 7.36	6.5800 8.0200	16:42 16:41 16:39 16:38	2 1100 2 1000	7,2800 7,3000 7,3600 7,3000	1 1 1 1	1400 1000 776 200	7.2000 7.1000 7.0800 7.0600	7.3000 7.3400 7.3600 7.4000	6500 570 4199 3125	2 1 2 3
BUDIMEX	678,2000	17:00	19	704.00	-2.78 %	56	678.2000	680.0000	44	51	35 367	[+]
BDX	677.00 704.00	633.6000 774.4000	17:00 17:00 17:00 17:00	10 68 142 1	678,2000 678,2000 678,2000 678,2000	2 1 1 1	254 15 90 31	678.0000 677.8000 677.6000 677.4000	680.2000 680.6000 680.8000 681.0000	48 4 83 120	1 1 2 2
BUMECH	21,0000	17:00	60	21.80	-1.87 %	792	21.0000	21.1000	310	83	1 766	[+]
BMC	20.84 21.86	19.6200 23.9800	17:00 17:00 17:00 17:00	240 168 92 100	21,0000 21,0000 21,0000 21,0000	1 4 1 5	11 682 75 1303	20.9800 20.9200 20.9000 20.8400	21.1800 21.2000 21.2400 21.3000	65 927 2 170	1 1 1 2
CAPITAL	3,2600	17:00	400	3.62	-12.37 %	6200	3.2400	3.2600	18793	647	2 204	[+]
CPA	3.26 3.68	3.2600 3.9800	17:00 17:00 17:00 16:49	8861 150 200 200	3,2600 3,2600 3,2600 3,2600	3 2 4 2	3404 1520 2276 4750	3.2000 3.1800 3.1600 3.1400	3.2800 3.3000 3.3200 3.3400	20617 32499 21955 2000	1 2 2 2
CAPITEA	0,5280	17:00	130	0.52	0.00 %	2690	0.5180	0.5280	9855	160	84	[+]
CAP	0.52 0.54	0.4670 0.5680	16:44 16:44 16:23 16:23	5 2297 713 851	0,5280 0,5180 0,5180 0,5180	5 2 1 2	53014 6000 5000 8500	0.5160 0.5140 0.5120 0.5100	0.5300 0.5320 0.5340 0.5360	12896 4270 9200 7995	4 2 2 3
CAPTORTX	77,3000	17:00	3	78.00	-3.13 %	273	77.3000	77.6000	99	4	300	[+]
CTX	76.50 79.50	70.2000 85.8000	17:00 17:00 16:49 16:47	3 7 53 40	77,3000 77,3000 77,4000 77,3000	1 1 2 1	60 19 158 50	77.0000 76.9000 76.8000 76.6000	77.8000 78.0000 78.1000 78.4000	73 100 59 20	1 1 1 1
CASPAR	5,0000	17:00	1	5.00	0.81 %	22	4.8000	5.0000	1381	0	2	[+]
CSR	4.88 5.00	4.5000 5.5000	17:00 12:32 12:32 12:24	1 1 2 200	5,0000 5,0000 4,9800 4,8800	1 1 1 1	141 3 9 15	4.7200 4.5200 4.5000 4.2000	5.0500 5.1000 5.1500 5.2000	2 246 7429 34	1 2 2 4
CAVATINA	13,6000	17:00	2	13.45	5.84 %	329	13.4500	13.6000	18	1	9	[+]
CAV	13.40 13.60	12.1500 14.7500	15:48 15:48 15:48 15:48	565 3 20 83	13,4500 13,4500 13,4000 13,4000	1 1 1 1	90 100 30 20	13.3000 13.2000 13.0500 13.0000	13.6500 13.7000 13.7500 13.8000	26 10 159 17	1 1 1 1
CDPROJEKT	266,0000	17:04	2	268.10	-0.41 %	694	265.9000	266.0000	18	291	76 932	[+]
CDR	261.60 268.20	241.3000 294.9000	17:02 17:01 17:01 17:01	15 805 1140 100	266,0000 266,0000 266,0000 266,0000	2 3 2 2	775 419 151 1510	265.8000 265.7000 265.6000 265.5000	266.2000 266.4000 266.5000 266.6000	267 468 5 1955	1 3 1 2
CDRL	7,9000	17:00	300	7.95	-0.63 %	219	7.8000	7.9000	166	2	16	[+]
CDL	7.70 7.95	7.2000 8.7000	16:38 16:38 16:10 15:34	48 2 250 50	7,9000 7,9000 7,8500 7,8500	2 2 1 2	840 1005 12 223	7.7500 7.7000 7.6500 7.6000	7.9500 8.0000 8.0500 8.1000	2 2 952 2	1 1 2 1
CELTIC	1,7000	14:22	3	1.70	0.00 %	2	1.6600	1.6950	2	0	0	[+]
CPD	1.65 1.70	1.5300 1.8700	14:22 11:31 11:29 11:29	2 170 16 80	1,6950 1,6500 1,6500 1,6500	2 1 1 2	152 814 375 2500	1.6550 1.6500 1.6300 1.6200	1.7000 1.7350 1.7500 1.7600	5489 2 3464 2460	2 1 1 2
CEZ	215,0000	13:03	1	213.00	2.28 %	2	213.0000	214.8000	5	0	18	[+]
CEZ	212.40 215.00	191.7000 234.2000	12:24 12:04 12:04 11:22	6 7 1 1	214,2000 214,2000 214,2000 215,0000	1 1 2 1	9 40 5 10	210.2000 204.0000 202.2000 202.0000	215.0000 216.0000 216.2000 216.4000	72 20 50 5	1 1 1 1
CIGAMES	3,0300	17:03	837	3.00	1.00 %	7410	3.0300	3.0650	450	197	598	[+]
CIG	2.98 3.08	2.7000 3.3000	17:00 17:00 17:00 17:00	73 102 75 40	3,0300 3,0300 3,0300 3,0300	3 3 1 6	12390 3600 7 15066	3.0200 3.0100 3.0050 3.0000	3.0700 3.0800 3.0850 3.0900	5395 5227 500 1709	4 5 1 1
CLNPHARMA	21,6000	17:00	16	21.50	0.93 %	34	21.5500	21.6000	1874	7	140	[+]
CLN	21.40 21.60	19.3600 23.6500	17:00 17:00 16:48 16:34	99 15 1 4	21,6000 21,6000 21,4000 21,5500	1 3 4 2	45 380 755 233	21.5000 21.3500 21.3000 21.2500	21.6500 21.7000 21.7500 21.8000	471 200 1558 754	2 1 3 5
CLOUD	66,2000	17:00	15	63.60	4.09 %	63	64.2000	66.2000	30	0	27	[+]
CLD	63.60 66.20	57.4000 69.8000	12:13 11:08 10:49 10:20	37 4 24 63	64,2000 64,8000 64,8000 66,2000	3 1 1 1	171 50 50 1	64.0000 63.8000 63.4000 63.0000	66.6000 66.8000 67.0000 67.2000	29 50 78 112	1 1 1 1
COALENERG	2,3000	17:00	371	2.32	-1.46 %	229	2.3000	2.3320	5194	49	112	[+]
CLE	2.28 2.34	2.0880 2.5520	17:00 16:49 16:49 16:46	6 237 628 72	2,3000 2,2900 2,3000 2,3000	3 2 5 3	2313 1798 2720 2169	2.2900 2.2840 2.2820 2.2800	2.3340 2.3360 2.3380 2.3460	500 688 1941 500	1 1 2 1
COGNOR	5,1000	17:03	500	5.15	0.00 %	13	5.1000	5.1100	940	225	1 156	[+]
COG	5.04 5.19	4.6360 5.6650	17:00 17:00 17:00 17:00	487 13 1987 100	5,1000 5,1000 5,1000 5,1000	1 1 2 1	2000 2000 2307 342	5.0900 5.0800 5.0700 5.0450	5.1200 5.1400 5.1500 5.1700	314 3000 4725 3193	1 1 4 4
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	970	PKC	PKC	21260	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 8 1 1	3 836 10 3	3.7200 3.7100 3.7000 3.6700	2.7500 3.1800 3.4000 3.4100	700 3000 1379 40	2 1 2 1
COMP	57,6000	17:00	15	58.10	-0.86 %	184	57.4000	57.9000	20	4	237	[+]
CMP	57.20 59.00	52.3000 63.9000	17:00 17:00 17:00 17:00	9 73 3 5	57,6000 57,6000 57,6000 57,6000	1 3 4 2	51 121 82 575	57.3000 57.2000 57.1000 57.0000	58.0000 58.3000 58.4000 58.5000	312 20 654 135	2 1 1 2
COMPERIA	4,8000	15:05	100	0.00	0.00 %	1662	4.8000	4.8800	1000	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	15:05 09:08 11:07 10:39	957 888 1600 1000	4,8000 4,8000 4,8000 4,8000	1 1 1 1	135 141 430 46	4.5400 4.4400 4.4200 4.4000	4.9000 5.0000 5.2000 5.4000	1345 1620 790 111	2 2 2 1
COMPREMUM	1,1300	17:00	1769	1.15	-1.31 %	251	1.1300	1.1400	50	70	79	[+]
CPR	1.11 1.15	1.0350 1.2650	16:45 16:30 16:24 16:24	34 146 150 200	1,1300 1,1300 1,1200 1,1250	1 2 1 3	1350 3600 3350 8191	1.1200 1.1150 1.1100 1.1050	1.1450 1.1500 1.1600 1.1650	3715 3253 5000 5213	2 4 1 2
CORMAY	0,5920	17:00	150	0.57	2.07 %	1034	0.5800	0.5920	2358	85	48	[+]
CRM	0.56 0.60	0.5140 0.6260	17:00 17:00 16:16 16:15	12 10 2045 14	0,5920 0,5920 0,5940 0,5940	2 1 1 1	2535 2000 2500 5000	0.5720 0.5700 0.5680 0.5660	0.5940 0.5960 0.5980 0.6000	32296 2635 2600 18987	3 2 3 4
CREEPYJAR	584,0000	17:00	2	590.00	-0.34 %	1	584.0000	590.0000	8	0	255	[+]
CRJ	584.00 592.00	532.0000 648.0000	17:00 17:00 17:00 17:00	1 4 1 2	584,0000 584,0000 584,0000 584,0000	4 2 2 5	19 22 5 161	580.0000 578.0000 574.0000 572.0000	592.0000 594.0000 596.0000 598.0000	7 19 15 22	2 4 4 4
CREOTECH	640,0000	17:03	3	679.00	-8.57 %	8	638.0000	640.0000	61	58	36 966	[+]
CRI	614.00 679.00	612.0000 746.0000	17:03 17:01 17:01 17:01	5 4 19 5	640,0000 640,0000 640,0000 640,0000	1 1 8 1	10 10 19 7	637.0000 636.0000 635.0000 633.0000	642.0000 643.0000 644.0000 645.0000	1 8 61 24	1 2 7 4
CYBERFLKS	181,0000	17:04	7	182.00	0.56 %	47	180.5000	181.5000	187	20	3 547	[+]
CBF	179.90 185.00	163.8000 200.2000	17:00 17:00 17:00 17:00	28 1 11 1	181,0000 181,0000 181,0000 181,0000	1 1 1 1	1 1 1 1	180.4000 180.3000 180.2000 180.1000	181.8000 182.0000 183.0000 183.1000	1 18 63 1	1 1 5 1
CYFRPLSAT	16,0300	17:00	24	16.18	-0.93 %	200	15.9800	16.0300	1004	1 281	20 413	[+]
CPS	15.85 16.20	14.5650 17.7950	17:00 17:00 17:00 17:00	81 108 16 6	16,0300 16,0300 16,0300 16,0300	1 1 1 1	16360 1 1017 10000	15.9400 15.9350 15.9300 15.9100	16.0350 16.0400 16.0500 16.0550	45 679 20 1395	1 1 2 2
DADELO	70,9000	17:00	34	69.90	0.57 %	3	70.9000	71.6000	102	2	175	[+]
DAD	69.90 72.80	63.0000 76.8000	17:00 17:00 16:47 16:47	5 3 1 3	70,9000 70,9000 71,6000 71,6000	2 1 2 1	130 32 70 620	70.8000 70.5000 70.0000 69.9000	71.7000 71.9000 72.0000 72.1000	500 100 552 7	1 1 4 1
DATAWALK	126,8000	17:00	15	127.00	-8.78 %	30	126.8000	127.2000	15	51	6 493	[+]
DAT	125.00 132.20	114.4000 139.6000	17:00 17:00 17:00 17:00	11 10 7 7	126,8000 126,8000 126,8000 126,8000	2 2 1 13	83 24 4 843	126.6000 126.4000 126.2000 126.0000	127.4000 127.6000 127.8000 128.0000	18 9 33 196	1 1 3 5
DBENERGY	9,5000	17:00	10	9.80	-3.06 %	10	9.4000	9.5000	508	0	0	[+]
DBE	9.50 9.80	8.8200 10.7500	12:38 09:36 14:09 14:09	3 4 202 20	9,5200 9,8000 9,3200 9,3200	1 1 1 2	10 10 2 6	9.3000 9.2000 9.1800 9.1200	9.5200 9.7000 9.7600 9.7800	455 10 98 10	1 1 2 1
DEBICA	85,3000	17:00	20	85.20	-0.12 %	102	85.2000	85.3000	148	0	37	[+]
DBC	85.10 85.40	76.7000 93.7000	17:00 17:00 17:00 16:25	20 3 7 2	85,3000 85,3000 85,3000 85,3000	3 2 3 1	144 130 183 250	85.1000 85.0000 84.9000 84.8000	85.4000 85.5000 85.6000 85.9000	50 18 1 25	1 2 1 2
DECORA	73,5000	17:00	10	72.10	1.94 %	94	73.5000	73.7000	40	2	122	[+]
DCR	71.80 73.50	64.9000 79.3000	17:00 17:00 16:43 16:43	10 36 5 7	73,5000 73,5000 73,5000 73,5000	2 1 1 1	40 20 41 70	73.0000 72.6000 72.5000 72.4000	73.8000 73.9000 74.0000 74.4000	5 40 48 50	1 1 3 2
DEKPOL	74,2000	17:01	168	77.00	-3.64 %	50	74.2000	74.8000	54	19	1 386	[+]
DEK	71.20 77.00	69.4000 84.6000	17:00 17:00 17:00 16:49	67 1 16 18	74,2000 74,2000 74,2000 74,2000	1 2 1 4	15 288 453 132	74.0000 73.8000 73.6000 73.0000	75.0000 75.2000 75.4000 75.6000	13 21 130 310	1 1 1 1
DELKO	6,2000	16:05	3	6.14	0.65 %	250	6.1200	6.2000	7	7	41	[+]
DEL	6.10 6.24	5.5300 6.7500	15:30 15:30 15:30 15:19	3 1 1 939	6,2000 6,1600 6,1600 6,1000	1 7 1 2	1000 5497 3 1000	6.1100 6.1000 6.0900 6.0800	6.2100 6.2200 6.2300 6.2400	250 211 245 99	1 1 3 1
DEVELIA	10,6200	17:00	201	10.62	0.76 %	161	10.5600	10.6200	100	131	1 390	[+]
DVL	10.46 10.70	9.5600 11.6800	17:00 17:00 17:00 17:00	430 4857 51 343	10,6200 10,6200 10,6200 10,6200	1 1 2 8	108 150 1803 7042	10.4600 10.4400 10.4200 10.4000	10.6600 10.6800 10.7000 10.7200	641 385 2500 2463	3 3 3 5
DGA	27,0000	11:11	5	27.00	-0.37 %	5	26.6000	26.9000	119	0	0	[+]
DGA	27.00 27.00	24.3000 29.7000	11:11 11:35 10:25 09:24	5 100 1 40	27,0000 27,1000 26,4000 27,4000	1 1 1 1	9 2 293 20	26.4000 25.8000 25.6000 25.1000	27.0000 27.8000 28.0000 28.2000	190 66 200 338	1 1 1 1
DIAG	159,8000	17:00	1	162.00	-1.11 %	96	159.8000	160.0000	602	48	7 666	[+]
DIA	158.60 162.50	145.8000 178.2000	17:00 17:00 17:00 17:00	1 100 5 1	159,8000 159,8000 159,8000 159,8000	6 3 1 1	325 335 100 100	159.6000 159.5000 159.2000 159.1000	160.3000 160.4000 160.5000 160.6000	32 50 48 20	3 1 5 1
DIGITANET	200,0000	17:00	8	194.00	4.77 %	1	199.0000	200.0000	151	10	1 907	[+]
DIG	190.90 202.80	174.6000 213.4000	17:00 17:00 17:00 17:00	1 49 6 19	200,0000 200,0000 200,0000 200,0000	1 3 2 4	5 104 83 109	198.3000 198.0000 197.4000 197.0000	200.2000 200.4000 200.6000 200.8000	255 1 1 400	2 1 1 3
DINOPL	31,0200	17:04	200000	32.65	-4.70 %	27058	31.0200	31.0900	1428	6 201	194 519	[+]
DNP	30.84 32.76	29.3900 35.9100	17:03 17:03 17:00 17:00	11 11 489 35	31,0200 31,0200 31,0200 31,0200	10 108 13 5	17813 51345 434 921	31.0100 31.0000 30.9900 30.9800	31.1000 31.1100 31.1200 31.1300	3333 1534 664 1796	1 1 1 2
DMGROUP	2,3000	17:00	2	2.30	1.77 %	5	2.2900	2.3000	18586	1	2	[+]
DMG	2.24 2.32	2.0700 2.5300	16:04 12:59 12:59 12:59	43 100 100 100	2,3200 2,3200 2,3200 2,3200	1 2 3 2	5 10 3373 305	2.2800 2.2700 2.2600 2.2500	2.3200 2.3800 2.4000 2.4200	1351 195 3756 223	3 2 3 2
DOMDEV	262,5000	17:01	62	266.00	-0.19 %	6	262.0000	262.5000	207	3	765	[+]
DOM	258.50 266.00	239.5000 292.5000	17:00 17:00 17:00 17:00	21 65 7 19	262,5000 262,5000 262,5000 262,5000	1 1 2 4	40 57 62 179	260.0000 259.0000 258.5000 258.0000	263.0000 263.5000 264.0000 264.5000	605 127 140 1	3 2 4 1
DRAGOENT	18,9000	16:47	2	18.60	0.80 %	2	18.3500	18.9000	7	1	10	[+]
DGE	18.15 18.95	16.7500 20.4000	16:02 12:18 10:36 10:36	50 2 39 1	18,5000 18,9000 18,1500 18,2000	1 4 4 2	10 402 310 156	18.3000 18.2500 18.2000 18.1500	19.0000 19.0500 19.1000 19.1500	97 1 23 85	1 1 2 3
ECHO	4,9200	17:00	15	5.10	-3.53 %	1686	4.9200	4.9800	8	1 268	6 337	[+]
ECH	4.92 5.14	4.5900 5.6100	17:00 17:00 17:00 17:00	162 8 70 3	4,9200 4,9200 4,9200 4,9200	1 2 3 8	100 150 2009 8022	4.9150 4.9100 4.9050 4.9000	4.9950 5.0400 5.0500 5.0600	286 1139 5563 500	2 2 2 2
EDINVEST	8,5600	16:47	50	8.58	2.39 %	11	8.5400	8.5600	816	3	24	[+]
EDI	8.52 9.00	7.7400 9.4200	16:41 16:29 16:14 15:46	1 70 7 2	8,5600 8,5400 8,5400 8,5600	1 2 1 2	118 190 250 430	8.5200 8.4800 8.4000 8.3800	8.5800 8.6000 8.8000 8.8400	448 906 180 170	1 2 1 1
ELEKTROTI	60,5500	17:00	226	60.00	1.85 %	9	60.3000	60.5500	605	32	1 941	[+]
ELT	60.00 61.70	54.0000 66.0000	17:00 17:00 17:00 17:00	24 13 21 39	60,5500 60,5500 60,5500 60,5500	1 6 1 1	12 111 85 197	60.0500 60.0000 59.9000 59.6500	60.6000 60.7000 60.7500 60.8000	112 59 200 197	1 1 1 1
ELKOP	1,6900	16:32	1	1.64	0.30 %	4	1.6200	1.6800	290	7	12	[+]
EKP	1.62 1.74	1.4750 1.7950	16:25 16:25 16:25 16:25	1079 600 3 1000	1,6150 1,6150 1,6150 1,6150	2 2 1 1	623 7 2130 2	1.6150 1.6100 1.5500 1.5200	1.6850 1.6900 1.7350 1.7400	600 707 4 600	1 4 2 1
ENEA	21,7800	17:00	482	22.70	-3.88 %	1979	21.7800	21.8800	88	470	10 380	[+]
ENA	21.78 22.88	20.4400 24.9600	17:00 17:00 17:00 17:00	518 34 1 50	21,7800 21,7800 21,7800 21,7800	3 2 5 8	487 1088 3789 2448	21.7600 21.7400 21.7200 21.7000	21.9000 21.9200 21.9400 21.9800	400 438 49 481	1 1 1 1
ENELMED	19,4000	17:00	2	19.00	2.11 %	5	19.2000	19.4000	8	0	1	[+]
ENE	19.00 19.40	17.1000 20.8000	15:37 15:37 15:19 14:59	21 4 1 5	19,4000 19,4000 19,4000 19,3000	1 2 1 2	194 64 104 40	19.1000 19.0000 18.9000 18.8000	19.5000 19.6000 19.7000 19.8000	100 25 10 10	1 2 1 1
ENERGA	18,8800	17:00	90	18.88	-0.11 %	234	18.8200	18.8800	329	12	216	[+]
ENG	18.68 18.88	17.0000 20.7500	17:00 17:00 16:44 16:13	26 69 10 2	18,8800 18,8800 18,8000 18,8000	1 1 2 2	100 250 770 605	18.7200 18.7000 18.6800 18.6600	18.9000 18.9800 19.0000 19.0600	712 200 1752 8	3 1 5 2
ENERGOINS	2,2300	16:41	5	2.24	-1.76 %	840	2.1900	2.2300	4649	77	170	[+]
ENI	2.16 2.30	2.0200 2.4600	16:41 16:40 16:39 16:37	633 25 1000 842	2,1900 2,2000 2,2000 2,2000	2 1 7 2	3220 1617 6227 289	2.1800 2.1600 2.1500 2.1400	2.2400 2.2500 2.2600 2.2700	1000 6 764 2701	1 1 2 3
ENTER	53,4000	17:00	2	55.00	-1.29 %	88	53.4000	54.4000	10	11	622	[+]
ENT	53.00 55.30	49.5000 60.5000	17:00 16:49 16:45 16:44	7 15 8 3	53,4000 54,1000 54,1000 54,1000	4 2 4 11	284 179 648 997	53.3000 53.2000 53.1000 53.0000	54.5000 54.6000 54.8000 54.9000	448 123 868 1	2 1 2 1
EQUNICO	1,1200	17:02	500	1.17	-6.67 %	500	1.1050	1.1900	2500	34	39	[+]
EQU	1.11 1.17	1.0500 1.2800	17:02 17:01 17:01 17:01	500 500 500 500	1,1200 1,1200 1,1200 1,1200	1 2 2 2	6819 15000 15000 1500	1.1000 1.0800 1.0700 1.0500	1.2000 1.2100 1.2150 1.2200	8166 3910 3000 2303	2 2 1 3
ERBUD	27,0000	17:00	3	27.35	-0.37 %	88	27.0000	27.2000	10	3	75	[+]
ERB	27.00 27.65	24.6500 30.0500	16:44 16:44 16:35 16:35	1 9 10 9	27,0000 27,0000 27,0000 27,0000	3 1 1 2	74 94 10 51	26.9000 26.8500 26.8000 26.7500	27.2500 27.5500 27.6000 27.6500	204 10 200 227	2 1 1 1
ERG	41,8000	11:44	4	41.80	-0.48 %	190	40.0000	41.8000	19	0	0	[+]
ERG	41.80 41.80	37.8000 45.8000	11:38 17:00 09:38 09:01	2 2 46 144	41,8000 42,0000 40,0000 40,0000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	42.0000 45.6000 46.0000 46.2000	180 64 48 1000	1 1 1 1
ESOTIQ	33,0000	16:25	41	32.90	0.00 %	81	32.5000	33.0000	7	0	3	[+]
EAH	32.90 33.00	29.7000 36.1000	16:25 11:53 10:43 09:33	4 1 5 30	32,9000 32,9000 32,9000 32,9000	1 2 4 3	21 80 274 663	32.4000 32.3000 32.2000 32.1000	33.1000 33.2000 33.3000 33.4000	52 400 3066 803	2 1 4 3
ESTAR	1,4600	12:01	10	0.00	0.00 %	8	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	490	PKC	PKC	89353	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	2001 10 2500 1000	0.5000 0.4890 0.4850 0.4780	0.4980 0.5000 0.5100 0.5180	1000 1240 26896 7980	1 3 9 2
EUROCASH	5,6800	17:01	200	5.66	0.35 %	5211	5.6600	5.7100	500	94	534	[+]
EUR	5.60 5.76	5.0950 6.2250	17:01 17:00 17:00 17:00	386 132 550 382	5,6800 5,6800 5,6800 5,6800	2 3 1 2	3002 205 1405 7387	5.6300 5.6200 5.6150 5.6100	5.7150 5.7250 5.7300 5.7350	1405 1336 4 1407	1 1 2 2
EUROHOLD	3,8600	14:31	187	3.86	-1.53 %	450	3.8000	3.8600	3713	0	1	[+]
EHG	3.86 3.86	3.4800 4.2400	11:57 09:00 15:32 13:48	13 10 2100 1000	3,8600 3,9200 3,9200 3,9200	2 1 1 1	3 1 2 1	3.6400 3.5200 3.5000 3.3600	3.9200 4.0000 4.2600 4.9400	23 54 50 35	1 2 1 1
EUROTEL	23,7000	17:03	37	24.10	-1.66 %	217	23.4000	23.7000	300	3	78	[+]
ETL	23.30 24.70	21.7000 26.5000	17:00 17:00 16:47 16:45	29 1 30 1	23,7000 23,7000 23,4000 23,8000	1 1 2 3	10 1 131 421	23.3500 23.3000 23.2500 23.2000	23.9000 23.9500 24.0000 24.3000	20 388 4903 111	1 2 1 1
FABRITY	25,1000	17:00	1	25.10	0.00 %	78	25.0000	25.1000	321	1	25	[+]
FAB	24.90 25.10	22.6000 27.6000	16:17 16:14 13:34 13:34	1 3 12 17	25,0000 25,0000 25,1000 25,1000	4 7 6 4	313 634 1768 725	24.9000 24.8000 24.7000 24.6000	25.2000 25.5000 25.6000 25.8000	120 100 170 100	1 1 1 1
FASING	14,8000	16:10	17	14.80	0.00 %	525	14.3000	14.9000	349	0	1	[+]
FSG	14.80 14.80	13.4000 16.2000	16:10 16:10 16:10 16:10	3 2 10 5	14,8000 14,8000 14,8000 14,8000	1 3 2 2	75 1211 721 40	14.2000 14.1000 14.0000 13.9000	15.0000 15.3000 15.9000 16.0000	510 292 150 400	2 2 1 3
FEERUM	13,8500	15:41	89	15.00	-7.67 %	111	13.8500	14.9500	89	2	24	[+]
FEE	13.70 15.05	13.5000 16.5000	12:04 09:52 09:43 09:40	1 8 100 160	14,3000 13,7000 14,3000 13,8500	1 1 1 1	111 400 5 99	13.7000 13.6000 13.3000 13.2000	15.0000 15.0500 15.2000 15.4000	1014 342 600 249	3 1 1 2
FERRO	28,9000	17:00	18	28.90	-0.34 %	17	28.9000	29.0000	2002	7	197	[+]
FRO	28.60 29.00	26.1000 31.7000	16:48 16:42 16:42 16:19	72 251 20 1	28,9000 28,9000 28,9000 28,6000	1 3 7 4	20 106 781 73	28.7000 28.6000 28.5000 28.4000	29.1000 29.2000 29.3000 29.4000	22 554 19 303	2 3 1 4
FON	1,6000	14:03	270	1.60	0.00 %	9817	1.6000	1.6700	566	1	1	[+]
FON	1.60 1.60	1.4400 1.7600	12:48 09:00 09:00 11:21	80 23 225 1377	1,6000 1,6000 1,6000 1,6000	1 4 2 1	1610 3802 4130 1322	1.5650 1.5600 1.5500 1.5200	1.6950 1.7000 1.7150 1.7400	400 2200 740 1452	1 3 1 2
FORTE	19,9500	17:00	15	20.00	-0.25 %	1600	19.9500	20.1000	135	2	41	[+]
FTE	19.95 20.00	18.0000 22.0000	16:49 16:24 16:24 16:16	10 31 19 9	20,0000 20,0000 20,0000 20,0000	3 1 4 8	1325 147 243 897	19.9000 19.8500 19.8000 19.7500	20.2000 20.3000 20.4000 20.5000	1275 225 306 81	2 2 1 2
GAMEOPS	13,4500	15:43	26	13.40	0.75 %	81	13.2000	13.4500	277	1	9	[+]
GOP	13.20 13.45	12.1000 14.7000	15:43 15:43 15:43 14:20	20 1 8 92	13,4000 13,4000 13,4000 13,4000	2 2 1 3	687 1100 15 914	13.1500 13.1000 13.0500 13.0000	13.5000 13.5500 13.6000 13.6500	480 143 726 81	2 1 3 2
GAMFACTOR	5,0000	15:44	393	5.13	-2.72 %	1130	5.0000	5.0900	800	14	68	[+]
GIF	4.80 5.13	4.6200 5.6400	15:43 15:43 15:43 15:29	107 193 200 2	5,0000 5,0000 4,9950 5,0000	1 1 1 1	3 467 310 75	4.9000 4.8500 4.8400 4.8300	5.1000 5.1400 5.1500 5.1700	1133 1000 200 330	2 1 1 1
GENOMTEC	4,7900	17:00	10	4.66	1.48 %	2199	4.6400	4.7900	184	19	90	[+]
GMT	4.60 4.80	4.1900 5.1200	16:46 16:43 16:29 16:25	256 10 50 13	4,7900 4,7900 4,7950 4,7900	1 3 1 1	500 6681 22 1000	4.6100 4.6000 4.5900 4.5700	4.7950 4.8400 4.9150 4.9500	2048 1704 273 1300	1 1 1 1
GETIN	0,4980	17:00	77	0.50	-0.60 %	5923	0.4980	0.5000	15500	68	34	[+]
GTN	0.50 0.50	0.4520 0.5520	15:40 15:40 15:40 15:40	4785 2000 4058 754	0,4970 0,4970 0,4970 0,4970	4 3 2 5	3024 134151 2100 15070	0.4970 0.4960 0.4955 0.4950	0.5020 0.5030 0.5040 0.5050	12000 7496 13206 6000	1 4 3 1
GPW	84,2000	17:00	17	84.80	-0.24 %	4	84.1500	84.2000	176	174	14 760	[+]
GPW	83.50 85.40	76.3500 93.2500	17:00 17:00 17:00 17:00	2 1 2 2	84,2000 84,2000 84,2000 84,2000	2 2 1 2	29 4 1 4	84.0000 83.8500 83.8000 83.7500	84.5000 84.6000 84.7000 84.8500	600 1066 1066 1090	1 2 1 3
GREENX	2,3340	17:00	1378	2.33	1.13 %	157	2.3280	2.3340	15035	287	668	[+]
GRX	2.29 2.34	2.0940 2.5580	17:00 17:00 17:00 17:00	4 347 24 718	2,3340 2,3340 2,3340 2,3340	1 3 2 3	5000 7043 1250 1700	2.3220 2.3100 2.3040 2.3020	2.3360 2.3380 2.3400 2.3420	600 2100 7437 900	1 2 5 1
GRODNO	18,7000	17:03	71	17.00	10.00 %	318	18.2500	18.7000	1106	125	2 211	[+]
GRN	17.00 18.70	15.3000 18.7000	17:03 17:03 17:00 17:00	104 47 159 210	18,7000 18,7000 18,7000 18,7000	1 1 2 1	120 300 313 500	18.2000 18.1500 18.1000 18.0500	18.7500 18.8000 18.8500 18.9000	349 1066 157 3035	2 4 2 5
GRUPAAZOTY	20,0000	17:04	250	20.80	-3.85 %	1070	19.9800	20.0000	1577	516	10 493	[+]
ATT	20.00 20.80	18.7200 22.8800	17:03 17:03 17:02 17:01	600 150 403 50	20,0000 20,0000 20,0000 20,0000	2 4 1 1	396 891 5 20	19.9700 19.9600 19.9500 19.9300	20.0200 20.0400 20.0600 20.1000	48 32 32 32	1 1 1 1
GRUPRACUJ	45,6500	17:00	44	45.50	0.55 %	15	45.1000	45.6500	116	16	737	[+]
GPP	45.10 45.90	40.9500 50.0000	17:00 17:00 17:00 17:00	55 61 9 13	45,6500 45,6500 45,6500 45,6500	2 3 4 1	336 109 1421 156	45.0500 45.0000 44.9000 44.6000	45.7000 45.8000 45.8500 45.9000	140 47 50 20	1 1 2 1
GTC	2,5900	16:49	182	2.65	-3.36 %	25	2.5800	2.6400	1	0	1	[+]
GTC	2.59 2.68	2.3900 2.9100	16:49 16:23 10:44 10:44	1 74 35 65	2,6000 2,6800 2,6800 2,6500	3 5 4 1	15 25 85 5	2.5700 2.5600 2.5500 2.5400	2.6800 2.7000 2.7100 2.7200	658 897 5 5	1 4 1 1
HANDLOWY	117,4000	17:00	2	119.00	-1.34 %	350	117.2000	117.6000	205	32	3 763	[+]
BHW	116.40 119.00	107.2000 130.8000	17:00 17:00 17:00 17:00	2 50 72 9	117,4000 117,4000 117,4000 117,4000	2 3 4 6	115 389 1525 625	117.0000 116.8000 116.6000 116.4000	117.8000 118.0000 118.2000 118.4000	43 289 296 4	2 4 3 2
HARPER	5,5000	16:46	10	5.58	1.85 %	1019	5.3400	5.5000	2390	5	26	[+]
HRP	5.32 5.60	5.0400 6.1200	16:39 15:25 13:54 13:54	72 31 250 200	5,3200 5,4400 5,4400 5,4400	1 1 1 1	928 500 1000 100	5.3200 5.2400 5.2200 5.2000	5.6000 5.6400 5.6600 5.6800	455 359 697 2250	1 2 3 2
HELIO	57,0000	15:32	78	56.40	-1.04 %	106	54.8000	57.0000	73	1	55	[+]
HEL	55.00 57.00	50.8000 62.0000	14:44 14:30 12:29 12:29	10 40 37 13	56,6000 55,0000 55,0000 55,0000	1 1 3 8	212 33 511 445	54.4000 54.2000 54.0000 53.8000	57.6000 58.0000 58.8000 59.0000	167 400 189 150	1 1 1 1
HERCULES	1,4600	17:00	36	1.46	1.74 %	1099	1.4250	1.4600	5082	35	50	[+]
HRS	1.38 1.46	1.3100 1.6000	16:41 16:40 16:39 16:33	50 1 1100 50	1,4600 1,4400 1,4400 1,4600	1 1 1 1	1450 1420 1028 5000	1.4200 1.4150 1.4100 1.4050	1.4700 1.4800 1.4850 1.4900	2601 2150 2500 540	2 2 2 1
HUUUGE	21,5000	17:00	50	21.70	-1.83 %	95	21.5000	21.7000	988	10	218	[+]
HUG	21.50 21.90	19.5400 23.8500	17:00 17:00 17:00 17:00	67 273 22 5	21,5000 21,5000 21,5000 21,5000	1 2 1 7	236 1728 50 682	21.3000 21.2000 21.0500 21.0000	22.0000 22.1500 22.2000 22.3000	300 71 60 2140	1 1 1 2
HYDROTOR	14,4000	15:52	199	15.00	-4.00 %	410	14.1000	14.8000	507	1	21	[+]
HDR	14.10 15.00	13.5000 16.5000	15:44 15:44 14:47 12:51	30 55 130 100	14,4000 14,4500 14,8000 14,9500	2 1 1 1	232 195 105 300	14.0500 14.0000 13.7500 13.7000	15.0000 15.2500 15.7000 16.2500	120 54 110 5	1 2 1 1
IBSM	71,4000	09:43	12	74.20	0.56 %	2	68.4000	71.4000	106	0	1	[+]
IBS	71.40 74.20	66.8000 81.6000	09:00 13:47 13:44 12:20	1 1 65 64	74,2000 71,0000 69,0000 69,6000	3 1 1 2	3 130 18 20	68.2000 68.0000 66.8000 62.2000	74.4000 77.8000 78.0000 79.6000	15 9 655 2	1 1 1 1
IDMSAPL	0,4980	09:57	50	0.00	0.00 %	1000	0.4540	0.4980	2331	0	0	[+]
IDM	0.00 0.00	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4327	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 22629 477	1 1 8 1
IFIRMA	29,6500	16:46	2	29.95	-1.00 %	1	29.5000	29.6500	1	2	51	[+]
IFI	29.10 30.00	27.0000 32.9000	16:37 16:27 16:27 16:12	1 16 2 1	29,6000 29,6000 29,6000 29,6000	2 1 3 1	52 10 130 50	29.3000 29.2500 29.2000 29.1500	29.7000 29.7500 29.8000 29.8500	80 65 116 168	1 3 1 5
IFSA	0,1300	16:14	391	0.12	7.44 %	5000	0.1230	0.1280	3000	43	5	[+]
IFR	0.12 0.13	0.1020 0.1380	16:14 16:14 15:51 14:15	3500 3109 3000 14560	0,1260 0,1260 0,1260 0,1260	2 3 2 1	16000 33000 21265 20000	0.1220 0.1210 0.1200 0.1190	0.1290 0.1300 0.1340 0.1360	22000 30244 8000 38180	2 2 1 1
IMCOMPANY	36,6500	16:29	99	37.00	-0.27 %	1	36.6500	36.9500	2	1	22	[+]
IMC	36.65 37.00	33.3000 40.7000	16:29 15:50 14:14 14:13	2 97 1 104	36,6500 37,0000 37,0000 37,0000	1 1 1 1	28 100 10 300	36.6000 36.5500 36.5000 36.2500	37.0000 37.4500 37.5000 37.6000	798 300 152 400	1 1 1 1
IMMOBILE	5,0600	17:00	150	5.26	-0.78 %	50	5.0600	5.1600	30	43	218	[+]
GKI	4.98 5.26	4.7400 5.7800	17:00 17:00 17:00 16:45	400 100 50 200	5,0600 5,0600 5,0600 5,0600	2 2 1 2	625 505 288 226	5.0000 4.9800 4.9500 4.9200	5.2000 5.2200 5.2600 5.3000	200 1550 1200 2429	1 2 3 1
IMPERA	1,7200	17:00	489	1.80	-8.02 %	3811	1.7200	1.8800	200	129	222	[+]
IMP	1.70 1.89	1.6200 1.9800	17:00 16:48 16:45 16:42	11 4300 1000 5500	1,7200 1,8000 1,7000 1,7000	3 1 1 1	38500 404 432 444	1.7000 1.6300 1.5600 1.5100	1.9000 1.9300 1.9500 1.9600	3000 2007 2900 4333	1 1 1 2
IMS	2,0000	17:02	296	2.14	-2.44 %	6501	2.0000	2.0400	100	34	69	[+]
IMS	1.99 2.16	1.9220 2.3450	17:00 16:49 16:48 16:45	1000 250 250 8	2,0000 2,0000 2,0000 2,0000	1 1 1 3	472 500 100 260	1.9900 1.9840 1.9820 1.9800	2.0500 2.0600 2.0700 2.0800	100 300 100 135	1 2 1 3
INC SA	1,7000	16:47	80	1.76	-1.16 %	1	1.7000	1.7350	1662	4	8	[+]
INC	1.70 1.76	1.5800 1.9300	16:46 16:46 15:24 14:13	235 500 9 25	1,7300 1,7300 1,7350 1,7350	1 2 2 1	432 639 897 2	1.6950 1.6900 1.6850 1.6800	1.7550 1.7650 1.7700 1.7750	298 1845 60 1845	1 1 1 1
INGBSK	398,8000	17:00	172	405.80	-0.65 %	999	398.8000	399.0000	37	21	8 450	[+]
ING	394.00 405.80	365.4000 446.2000	17:00 17:00 17:00 17:00	145 10 22 6	398,8000 398,8000 398,8000 398,8000	1 3 1 1	1 61 1 134	397.6000 397.0000 396.6000 396.4000	399.2000 399.4000 399.6000 399.8000	32 6 8 131	2 2 2 2
INPRO	7,6500	16:14	10	7.80	-1.92 %	56	7.6500	7.7500	601	1	12	[+]
INP	7.65 7.80	7.0500 8.5500	14:32 14:32 14:32 14:32	148 175 66 200	7,6500 7,6500 7,6500 7,6500	4 3 4 1	472 1097 740 200	7.6000 7.5500 7.5000 7.4500	7.8000 7.8500 7.9000 8.1500	2018 200 5659 5	2 1 1 1
INSTALKRK	37,6000	14:44	70	37.70	-0.79 %	10	37.6000	37.9000	50	1	20	[+]
INK	37.60 38.00	34.0000 41.4000	14:44 14:40 14:30 14:00	5 1 2 84	37,6000 37,9000 37,6000 38,0000	3 2 4 1	222 207 251 51	37.5000 37.4000 37.3000 37.2000	38.0000 38.4000 38.5000 38.6000	620 50 650 53	2 1 3 1
INTERBUD	1,9600	09:00	85	1.96	0.00 %	279	1.7850	1.9450	1000	0	1	[+]
ITB	1.96 1.96	1.7650 2.1500	09:00 09:16 16:13 16:13	215 102 16 4	1,9600 1,9600 1,9600 1,8500	1 1 1 1	1000 350 1000 200	1.7800 1.7650 1.6950 1.5200	1.9500 1.9600 2.0100 2.0500	200 816 51 2066	1 2 1 1
INTERCARS	770,0000	17:00	7	776.00	-0.77 %	1	766.0000	770.0000	746	9	6 548	[+]
CAR	760.00 776.00	699.0000 853.0000	17:00 17:00 17:00 17:00	14 19 58 113	770,0000 770,0000 770,0000 770,0000	2 2 1 2	342 54 51 121	763.0000 762.0000 761.0000 760.0000	771.0000 772.0000 774.0000 775.0000	3 2 1 2	1 2 1 1
INTERSPPL	0,3940	15:42	169	0.40	1.29 %	52	0.3795	0.3920	500	43	17	[+]
IPO	0.38 0.40	0.3580 0.4370	15:42 15:18 15:18 15:18	51 6000 2500 10	0,3940 0,3800 0,3800 0,3800	1 1 1 2	300 30 5000 8460	0.3790 0.3785 0.3780 0.3760	0.3930 0.3935 0.3945 0.3950	1831 500 3100 31	1 1 1 1
INTROL	7,6200	15:41	2	7.48	-0.26 %	72	7.6000	7.6200	55	0	2	[+]
INL	7.48 7.62	6.7400 8.2200	14:41 14:22 12:05 10:18	2 3 3 300	7,6200 7,6200 7,6200 7,5000	1 1 3 2	1 90 173 508	7.5000 7.4800 7.4600 7.4400	7.6400 7.6600 7.6800 7.7000	412 110 340 1440	3 1 2 1
IPOPEMA	6,6600	16:46	1	6.62	0.91 %	3	6.5200	6.6600	266	10	64	[+]
IPE	6.52 6.68	5.9600 7.2800	16:13 15:55 15:09 15:09	14 225 104 16	6,5200 6,6600 6,6600 6,6400	1 1 2 1	207 17 2353 2000	6.5000 6.4800 6.4600 6.3200	6.6800 6.7000 6.7200 6.7400	450 500 270 250	1 1 1 1
IZOLACJA	4,0800	09:16	2	4.08	0.00 %	2000	3.8300	4.0200	800	0	0	[+]
IZO	4.08 4.08	3.6800 4.4800	09:16 09:16 09:16 09:07	2 2 2 2	4,0800 4,0800 4,0800 4,0800	1 1 1 1	3 3 27 340	3.8200 3.8000 3.7800 3.7300	4.0700 4.0800 4.0900 4.1400	400 237 598 569	1 1 1 1
IZOSTAL	3,1700	17:00	1	3.16	0.32 %	400	3.1600	3.1700	199	20	63	[+]
IZS	3.14 3.18	2.8500 3.4700	17:00 15:16 15:10 15:07	399 124 276 224	3,1700 3,1800 3,1800 3,1800	2 3 2 4	2000 75280 12198 774	3.1500 3.1400 3.1300 3.1200	3.1800 3.1900 3.2000 3.2100	1070 381 5212 524	3 2 5 2
JRHOLDING	4,9200	16:49	10	4.98	-1.20 %	655	4.7800	4.9400	990	21	102	[+]
JRH	4.80 4.98	4.4900 5.4600	16:37 16:31 16:25 16:25	446 204 5000 1000	4,8100 4,8100 4,8000 4,8000	1 1 1 1	11 1 266 1000	4.7700 4.7600 4.7500 4.7300	4.9500 4.9600 4.9800 4.9900	911 650 754 662	1 1 2 2
JSW	28,7100	17:02	440	29.60	-2.91 %	942	28.7000	28.7100	1000	500	14 461	[+]
JSW	28.68 29.60	26.6400 32.5600	17:01 17:01 17:00 17:00	800 133 200 143	28,7100 28,7100 28,7100 28,7100	2 5 1 2	235 719 45 515	28.6900 28.6800 28.6700 28.6600	28.7300 28.7400 28.7500 28.7600	55 288 4 13	1 1 1 1
JWWINVEST	2,9900	16:38	19	2.98	1.01 %	44	2.9500	2.9900	320	0	0	[+]
JWW	2.98 2.99	2.6900 3.2700	16:38 11:50 10:44 10:44	1 969 30 1	2,9800 2,9600 2,9600 2,9600	1 1 1 1	156 100 200 200	2.9400 2.9300 2.9200 2.9100	3.0100 3.0300 3.0400 3.0500	1000 69 100 100	1 1 1 1
KCI	0,9460	15:46	25	0.95	0.00 %	5776	0.9280	0.9460	4303	3	2	[+]
KCI	0.93 0.95	0.8520 1.0400	13:42 12:23 11:23 10:55	2416 5 40 2	0,9300 0,9300 0,9300 0,9300	4 1 1 1	15966 2000 8500 707	0.9220 0.9200 0.9180 0.9120	0.9480 0.9500 0.9560 0.9580	6596 430 2955 5000	2 1 1 1
KERNEL	19,7800	16:46	1	19.70	0.41 %	40	19.6000	19.7800	228	2	47	[+]
KER	19.60 19.80	17.7400 21.6500	16:44 16:44 16:44 16:40	171 50 12 5	19,7800 19,7800 19,7800 19,6000	2 2 2 2	17 168 262 7	19.5800 19.5600 19.5400 19.5200	19.8000 19.8200 19.9000 19.9400	767 100 6 1096	3 1 1 1
KETY	1 150,0000	17:00	39	1,166.00	-1.37 %	20	1147.0000	1150.0000	15	11	12 469	[+]
KTY	1,141.00 1,174.00	1050.0000 1282.0000	17:00 17:00 17:00 17:00	10 10 3 10	1 150,0000 1 150,0000 1 150,0000 1 150,0000	1 2 1 3	2 4 127 4	1146.0000 1145.0000 1144.0000 1142.0000	1152.0000 1153.0000 1154.0000 1156.0000	24 11 116 269	3 1 3 4
KGHM	334,0000	17:01	29	333.10	0.35 %	349	333.8500	334.0000	13763	917	305 257	[+]
KGH	326.20 336.45	299.8000 366.4000	17:00 17:00 17:00 17:00	510 216 11 88	334,0000 334,0000 334,0000 334,0000	2 1 2 2	258 350 6 353	333.7500 333.7000 333.5500 333.2500	334.1000 334.1500 334.2000 334.3000	501 20 100 548	2 1 1 2
KGL	10,5000	14:36	1	10.90	0.00 %	300	10.1000	10.5000	761	0	4	[+]
KGL	10.50 10.90	9.8500 11.9000	09:55 09:00 09:00 09:00	30 55 200 45	10,5000 10,9000 10,9000 10,9000	1 1 1 1	200 400 3031 4	10.0000 9.9500 9.9000 9.7500	10.8000 10.9000 11.0000 11.6000	230 570 405 38	1 1 2 1
KINOPOL	20,0000	16:42	10	20.00	0.00 %	1000	19.9500	20.0000	181	7	147	[+]
KPL	19.90 20.00	18.0000 22.0000	16:14 16:14 16:14 16:14	180 510 484 6	20,0000 20,0000 20,0000 20,0000	6 2 2 2	2373 326 1344 607	19.9000 19.8500 19.8000 19.7500	20.1000 20.2000 20.3000 20.4000	71 200 586 100	1 2 2 1
KOGENERA	80,8000	17:00	9	80.40	0.37 %	5	80.7000	80.8000	124	12	956	[+]
KGN	79.40 81.00	72.4000 88.4000	17:00 17:00 16:48 16:48	1 6 33 189	80,8000 80,8000 80,9000 80,9000	1 1 1 2	56 499 614 154	80.5000 80.1000 79.9000 79.8000	80.9000 81.0000 81.2000 81.4000	100 1061 300 575	1 11 1 2
KOMPAP	19,2000	11:37	10	19.20	0.00 %	67	19.1000	19.2000	400	0	1	[+]
KMP	19.20 19.20	17.3000 21.0000	11:11 10:46 12:51 12:37	10 10 68 2	19,2000 19,2000 19,2000 19,2000	1 2 1 1	55 500 500 420	19.0000 18.8000 18.5000 18.4000	20.6000 21.0000 21.8000 23.6000	455 195 50 300	1 1 1 1
KOMPUTRON	5,9900	16:37	3	6.06	-1.32 %	20	5.9300	5.9900	380	0	2	[+]
KOM	5.90 6.06	5.4600 6.6600	15:53 15:17 15:10 15:01	5 10 25 1	5,9900 5,9200 5,9900 5,9200	1 1 2 2	19 1 40 354	5.9200 5.9100 5.9000 5.8900	6.0000 6.0400 6.0600 6.0900	1200 3 812 10	2 1 1 1
KPPD	19,7000	14:04	85	19.80	-1.50 %	1290	19.7000	19.8000	39	0	2	[+]
KPD	19.70 19.80	17.9000 21.6000	12:37 12:01 11:43 16:49	21 380 385 50	19,8000 20,0000 19,7000 19,7000	1 1 1 1	26 7 59 52	19.5000 19.3000 19.2000 18.6000	20.6000 22.0000 22.6000 26.4000	604 210 17 38	2 2 1 1
KRAKCHEM	0,3390	16:28	268	0.33	2.11 %	1000	0.3350	0.3390	20049	99	33	[+]
KCH	0.33 0.34	0.2980 0.3640	15:31 15:24 15:24 14:19	441 1302 2500 50	0,3400 0,3400 0,3390 0,3320	1 3 2 4	1300 11344 13699 35101	0.3340 0.3320 0.3310 0.3300	0.3400 0.3410 0.3420 0.3430	25665 2478 21829 2371	4 1 3 1
KRKA	1 050,0000	16:45	1	1,034.00	1.55 %	2	1036.0000	1060.0000	1	0	23	[+]
KRK	1,032.00 1,050.00	931.0000 1136.0000	15:01 15:01 15:01 13:19	1 1 1 1	1 048,0000 1 048,0000 1 040,0000 1 032,0000	1 1 1 1	5 19 1 1	1032.0000 1030.0000 1028.0000 1026.0000	1062.0000 1070.0000 1080.0000 1098.0000	1 22 5 21	1 1 1 2
KRUK	435,0000	17:03	4	442.00	-1.36 %	4	434.8000	435.0000	133	74	32 538	[+]
KRU	433.70 442.00	397.8000 486.2000	17:01 17:00 17:00 17:00	5 12 12 768	435,0000 435,0000 435,0000 435,0000	1 2 1 1	10 55 4 15	434.5000 434.4000 434.3000 434.2000	436.5000 438.0000 438.5000 439.1000	26 312 109 138	1 2 1 1
KRVITAMIN	12,2500	17:04	2	12.40	-0.41 %	52	12.2500	12.4500	104	1	7	[+]
KVT	12.20 12.50	11.2000 13.6000	16:35 16:35 16:16 15:31	4 21 3 2	12,2500 12,2500 12,2000 12,2000	1 1 2 1	230 99 148 177	12.2000 12.1000 11.8000 11.6500	12.5000 12.5500 12.7500 12.8000	463 4 162 509	1 1 2 1
KSGAGRO	3,7750	17:00	15	3.71	-0.40 %	39	3.7200	3.7750	773	1	3	[+]
KSG	3.71 3.78	3.3400 4.0800	11:06 11:05 09:54 09:53	177 5 100 61	3,7200 3,7250 3,7700 3,7700	1 3 1 1	5 318 5 10	3.7150 3.7100 3.7050 3.6800	3.7800 3.7900 3.8300 3.8400	120 450 16 20	1 1 2 1
LARQ	2,0300	16:35	1000	2.10	1.00 %	1000	2.0300	2.0500	1000	4	8	[+]
LRQ	2.01 2.10	1.8900 2.3100	13:02 12:46 11:50 10:37	1000 1000 970 30	2,0300 2,0300 2,0100 2,0100	2 1 1 1	5539 1050 333 345	2.0000 1.9600 1.9100 1.8600	2.0600 2.0900 2.1000 2.1400	2000 1500 990 1200	1 2 1 1
LENA	2,3000	16:45	200	2.29	0.00 %	1349	2.2700	2.3000	6178	4	9	[+]
LEN	2.26 2.30	2.0700 2.5100	16:42 16:25 13:03 12:45	190 25 25 132	2,3000 2,3000 2,3000 2,3000	5 4 1 7	2089 451 25 5192	2.2600 2.2500 2.2300 2.2200	2.3100 2.3200 2.3300 2.3400	857 2559 604 763	1 3 1 1
LENTEX	7,2200	16:49	2	6.92	3.74 %	50	7.0200	7.2200	298	2	11	[+]
LTX	6.92 7.22	6.2400 7.6000	16:49 16:49 16:49 16:49	490 3 5 100	7,0400 7,0400 7,0400 6,9200	1 2 2 2	50 10 600 866	7.0000 6.8600 6.8400 6.8200	7.2600 7.2800 7.3200 7.3400	222 40 750 649	1 1 1 1
LESS	0,2340	17:00	2	0.23	0.00 %	1224	0.2290	0.2340	3521	30	7	[+]
LES	0.23 0.24	0.2060 0.2500	16:40 16:40 16:32 16:32	4776 15 377 50	0,2290 0,2300 0,2340 0,2340	1 2 4 1	4326 11548 30896 50	0.2280 0.2260 0.2250 0.2240	0.2350 0.2370 0.2380 0.2390	50 18868 15100 266	1 1 3 6
LIBET	1,1900	11:35	5910	1.19	2.59 %	7345	1.1550	1.2100	1000	6	7	[+]
LBT	1.19 1.19	1.0750 1.3050	09:00 12:03 11:14 09:00	1 1000 29 170	1,1900 1,1900 1,1900 1,1900	2 2 1 2	5429 2 2523 4	1.1500 1.1450 1.1400 1.1250	1.2150 1.2200 1.2400 1.2550	9000 5 1 1	1 1 1 1
LOKUM	23,6000	16:27	47	23.40	0.85 %	99	23.2000	24.2000	365	0	3	[+]
LKD	23.40 23.60	21.1000 25.7000	16:24 16:24 16:08 13:10	1 1 59 43	23,6000 23,4000 23,4000 23,5000	2 2 1 1	48 29 40 15	22.7000 22.6000 22.5000 22.4000	24.4000 24.5000 24.6000 25.0000	209 113 27 1	2 1 2 1
LPP	22 300,0000	17:02	3	22,540.00	-1.06 %	39	22300.0000	22400.0000	6	2	47 587	[+]
LPP	22,220.00 22,680.00	20300.0000 24780.0000	17:00 17:00 17:00 17:00	2 2 1 2	22 300,0000 22 300,0000 22 300,0000 22 300,0000	2 3 2 3	9 7 9 6	22280.0000 22260.0000 22240.0000 22200.0000	22420.0000 22460.0000 22480.0000 22500.0000	1 23 9 52	1 1 2 2
LSISOFT	48,0000	16:03	31	49.40	0.00 %	29	46.5000	48.0000	160	0	22	[+]
LSI	46.10 49.40	44.5000 54.2000	11:52 11:52 11:52 11:52	6 37 7 13	46,1000 46,2000 46,8000 46,8000	1 1 1 1	20 34 170 90	46.4000 46.1000 46.0000 45.5000	48.9000 49.0000 49.7000 49.9000	37 1175 2 70	1 2 1 1
LUBAWA	9,2750	17:00	85	9.20	1.70 %	1218	9.2750	9.2800	1378	737	6 890	[+]
LBW	9.16 9.50	8.2800 10.1200	17:00 17:00 17:00 17:00	47 3 3 110	9,2750 9,2750 9,2750 9,2750	1 1 1 3	200 4 45 2999	9.2500 9.2350 9.2100 9.2000	9.2900 9.3000 9.3050 9.3200	400 100 32 550	1 1 1 2
MABION	7,2000	17:00	28	7.38	-0.28 %	1462	7.2000	7.2800	3826	16	119	[+]
MAB	7.20 7.39	6.6500 8.1100	17:00 17:00 17:00 17:00	1000 9 9 309	7,2000 7,2000 7,2000 7,2000	1 1 2 3	2 30 1030 4079	7.1900 7.1800 7.1600 7.1500	7.3200 7.3800 7.3900 7.4000	4 10 956 502	1 1 1 2
MAKARONPL	21,2500	16:20	100	21.15	0.24 %	1348	21.2500	21.3000	50	2	33	[+]
MAK	21.05 21.40	19.0400 23.2500	16:00 16:00 15:42 15:41	1 1 2 12	21,4000 21,4000 21,4000 21,4000	1 3 3 3	3 72 181 133	21.2000 21.1500 21.1000 21.0500	21.4000 21.4500 21.5000 21.5500	134 100 276 40	2 1 3 1
MANGATA	70,4000	17:00	3	71.80	-0.56 %	17	70.4000	71.8000	74	0	9	[+]
MGT	69.20 71.80	64.8000 78.8000	16:19 16:19 16:19 16:19	2 7 18 1	71,8000 71,6000 71,6000 71,6000	2 1 3 1	29 53 155 39	70.2000 70.0000 69.8000 69.2000	72.0000 72.2000 72.8000 73.0000	871 12 37 16	8 1 1 1
MARVIPOL	11,4000	16:49	5	11.20	2.24 %	104	11.3000	11.4000	2484	47	528	[+]
MVP	11.15 11.40	10.1000 12.3000	16:49 16:49 16:45 16:43	46 5 100 85	11,3000 11,4000 11,2500 11,4000	1 3 4 3	50 1808 1679 379	11.2500 11.2000 11.1500 11.1000	11.4500 11.5000 11.5500 11.6000	15462 7413 1895 7267	10 15 6 7
MAXCOM	6,8600	15:04	1	6.56	4.89 %	240	6.4600	6.6800	250	4	25	[+]
MXC	6.44 6.88	5.9200 7.2000	15:02 15:02 15:01 14:57	1 1 1 103	6,4600 6,4600 6,4600 6,7200	2 2 1 2	2003 8 4 256	6.4400 6.4000 6.3800 6.3600	6.7000 6.8400 6.8600 6.8800	227 4 99 52	1 1 1 1
MBANK	1 173,0000	17:00	206	1,195.00	-1.84 %	56	1172.5000	1173.0000	16	21	24 879	[+]
MBK	1,172.00 1,212.50	1075.5000 1314.5000	17:00 17:00 17:00 17:00	170 11 93 3	1 173,0000 1 173,0000 1 173,0000 1 173,0000	2 1 1 2	9 38 387 167	1172.0000 1171.5000 1170.0000 1169.0000	1173.5000 1174.0000 1174.5000 1175.0000	27 56 23 8	2 2 2 2
MBWS	11,1000	09:06	35	11.10	0.00 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	11.10 11.10	10.0000 12.2000	09:06 10:16 14:23 12:23	30 5 81 5	11,1000 11,2000 11,2000 11,7500	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
MCI	28,1000	15:26	144	27.70	1.44 %	6	28.0000	28.1000	692	8	220	[+]
MCI	27.60 28.50	25.0000 30.4000	15:26 15:21 15:10 14:06	164 10 8 18	28,1000 28,1000 28,1000 28,1000	1 2 2 3	200 219 190 401	27.8000 27.5000 27.4000 27.3000	28.3000 28.4000 28.5000 28.6000	425 201 852 11	2 2 2 1
MDIENERGIA	1,0500	16:49	100	1.11	-5.41 %	20	1.0200	1.0500	3999	33	34	[+]
MDI	1.01 1.11	0.9960 1.2150	16:49 16:49 16:49 16:49	300 20 40 40	1,0450 1,0400 1,0300 1,0200	2 2 5 1	80 589 15270 1000	1.0100 1.0050 1.0000 0.9980	1.0600 1.0700 1.0800 1.0900	40 23 21 277	1 1 2 2
MEDICALG	25,9000	17:00	2	26.15	-1.15 %	8	25.9000	25.9500	431	26	658	[+]
MDG	25.50 26.15	23.5500 28.7500	17:00 16:46 16:46 16:43	1 1 7 103	25,9000 25,9000 25,9000 25,7000	1 2 3 5	11 11 70 270	25.7000 25.6500 25.6000 25.5500	26.0000 26.0500 26.1000 26.1500	157 342 220 3495	1 1 2 2
MEDINICE	69,9000	17:00	22	70.00	-0.57 %	86	69.9000	70.5000	108	30	2 079	[+]
ICE	68.80 72.80	63.0000 77.0000	17:00 17:00 17:00 17:00	63 83 51 55	69,9000 69,9000 69,9000 69,9000	1 2 3 2	200 701 399 727	69.1000 69.0000 68.8000 68.7000	70.6000 70.7000 70.8000 71.0000	4 145 253 15	1 2 1 1
MENNICA	44,7000	17:00	4	46.00	0.00 %	31	44.7000	45.6000	1152	3	128	[+]
MNC	44.60 46.00	41.4000 50.6000	17:00 17:00 17:00 16:42	1 1 18 100	44,7000 44,7000 44,7000 45,6000	1 1 2 1	100 406 82 30	44.5000 44.3000 44.2000 44.1000	45.7000 45.9000 46.1000 46.4000	42 88 29 183	1 2 1 2
MERCATOR	57,8000	17:04	5	51.80	12.23 %	849	57.8000	57.9000	180	58	3 149	[+]
MRC	49.50 58.90	51.3000 62.5000	17:03 17:02 17:01 17:01	25 50 70 150	57,8000 57,8000 57,8000 57,8000	2 2 2 3	150 109 37 905	57.0000 56.7000 56.5000 56.4000	58.0000 58.2000 58.4000 58.5000	407 20 22 150	5 1 1 3
MERCOR	14,0000	16:43	41	13.80	1.45 %	31	13.8000	14.0000	179	1	17	[+]
MCR	13.65 14.10	12.4500 15.1500	16:43 16:20 16:20 16:18	33 80 20 35	14,0000 13,8000 13,8000 14,0000	2 2 2 2	107 289 201 234	13.7500 13.7000 13.6500 13.6000	14.1000 14.1500 14.2000 14.2500	1229 1 1 2	4 1 1 2
MEXPOLSKA	3,9100	17:00	2	3.91	0.00 %	51	3.8600	3.9100	167	0	1	[+]
MEX	3.83 3.91	3.5200 4.3000	16:23 16:09 09:25 09:07	1 74 130 2	3,9100 3,9100 3,8300 3,9100	2 1 1 2	252 82 350 2588	3.8300 3.8200 3.8100 3.8000	3.9200 3.9300 3.9400 3.9500	103 484 2290 3461	2 1 1 4
MFO	32,5000	16:49	318	33.80	-3.27 %	107	32.5000	33.2000	36	4	129	[+]
MFO	31.90 33.80	30.5000 37.1000	16:49 16:43 16:43 16:30	50 1 10 4	32,6000 32,8000 32,8000 33,0000	2 2 1 1	100 375 39 10	32.1000 32.0000 31.9000 31.8000	33.3000 33.4000 33.5000 33.8000	301 300 573 220	1 1 2 1
MILKILAND	1,7400	16:23	48	1.70	1.16 %	14	1.6920	1.7400	957	5	9	[+]
MLK	1.69 1.74	1.5340 1.8740	16:23 15:35 15:35 15:35	452 200 100 900	1,7360 1,6900 1,6900 1,6900	2 2 2 1	2800 2731 1514 1000	1.6900 1.6860 1.6840 1.6820	1.7500 1.7560 1.7660 1.7680	1000 58 500 3226	1 1 1 1
MILLENNIUM	18,5450	17:00	115	18.80	-1.36 %	100	18.4100	18.5500	256	550	10 212	[+]
MIL	18.32 18.89	16.9200 20.6800	17:00 17:00 17:00 17:00	140 255 255 255	18,5450 18,5450 18,5450 18,5450	1 1 1 1	400 42 98 74	18.4000 18.3900 18.3850 18.3800	18.5550 18.5650 18.5800 18.5950	3748 8545 3748 4664	1 1 1 3
MIRACULUM	0,6140	17:00	50	0.61	0.00 %	35	0.6100	0.6140	1250	26	16	[+]
MIR	0.59 0.61	0.5480 0.6680	15:26 15:25 15:25 15:25	4000 2000 800 165	0,6100 0,6100 0,6080 0,6060	1 1 1 4	3800 2000 1390 24800	0.5960 0.5940 0.5920 0.5900	0.6160 0.6200 0.6280 0.6300	3092 2100 2000 11000	1 1 1 2
MIRBUD	11,4000	17:00	46	11.30	1.33 %	500	11.3000	11.4000	1396	200	2 294	[+]
MRB	11.27 11.56	10.1700 12.4300	17:00 17:00 17:00 17:00	71 346 22 163	11,4000 11,4000 11,4000 11,4000	4 2 4 8	440 502 543 2075	11.2800 11.2700 11.2600 11.2500	11.4100 11.4200 11.4400 11.4600	1133 1226 1226 3232	1 1 1 1
MLPGROUP	103,0000	17:00	6	103.00	0.49 %	259	103.0000	104.0000	25	1	67	[+]
MLG	102.00 104.00	92.8000 113.0000	17:00 16:48 16:48 16:16	35 20 5 26	103,0000 104,0000 104,0000 104,0000	1 3 1 3	81 90 7 18	100.5000 100.0000 99.4000 98.6000	105.5000 106.0000 107.0000 108.5000	25 100 63 33	1 1 2 1
MLSYSTEM	15,6000	17:00	125	15.64	-0.38 %	107	15.4400	15.6000	583	5	82	[+]
MLS	15.38 15.64	14.0800 17.2000	17:00 17:00 16:39 16:36	200 300 167 106	15,6000 15,6000 15,6000 15,5800	1 1 1 4	189 198 200 848	15.4200 15.4000 15.3800 15.3600	15.6600 15.7000 15.7400 15.7600	180 66 204 227	2 1 2 2
MOBRUK	364,0000	17:00	1	365.00	-0.27 %	47	360.0000	364.0000	5	2	786	[+]
MBR	360.50 366.00	328.5000 401.5000	17:00 17:00 17:00 17:00	10 3 1 2	364,0000 364,0000 364,0000 364,0000	2 1 5 1	42 39 129 24	359.0000 358.5000 358.0000 357.5000	364.5000 365.0000 365.5000 366.0000	3 146 2 71	1 2 1 4
MODIVO	78,8600	17:04	50	81.84	-3.55 %	1032	78.8400	78.8600	3969	314	24 966	[+]
MDV	78.68 81.84	73.6600 90.0200	17:03 17:03 17:03 17:03	40 40 19 20	78,8600 78,8600 78,8600 78,8600	9 23 4 2	1279 1413 410 90	78.8200 78.8000 78.7800 78.7600	78.8800 78.9000 78.9400 78.9600	68 58 408 66	1 1 1 1
MOJ	1,6000	17:04	3800	1.62	-5.88 %	1000	1.6000	1.6900	4	13	20	[+]
MOJ	1.60 1.62	1.4600 1.7800	17:04 16:42 16:33 15:10	200 4800 740 2990	1,6000 1,6000 1,6000 1,6000	1 1 1 1	388 1000 700 500	1.5300 1.5100 1.4500 1.4400	1.7000 1.7400 1.7500 1.7700	4600 3400 1100 5500	1 2 1 1
MOL	49,3800	16:10	105	49.80	-0.84 %	1000	49.4800	49.5600	50	2	122	[+]
MOL	48.74 49.84	44.8200 54.7500	16:10 16:09 14:40 14:40	42 1 1 16	49,3800 49,4800 49,7000 49,7000	1 3 1 1	100 54 40 4	49.3000 49.0000 48.7400 48.7200	49.7000 49.7200 49.8000 49.9800	495 10 36 41	1 1 1 2
MOLECURE	5,6800	17:00	14	5.72	-0.87 %	318	5.6000	5.6800	924	14	79	[+]
MOC	5.56 5.72	5.1500 6.2900	17:00 17:00 16:49 16:49	7 1 82 68	5,6800 5,6800 5,6000 5,6000	1 1 4 1	16 159 538 5	5.5800 5.5600 5.5500 5.5400	5.7000 5.7200 5.7300 5.7400	200 766 28 100	2 2 1 1
MONNARI	5,9600	16:49	49	6.06	-3.56 %	145	5.9200	5.9600	290	13	76	[+]
MON	5.80 6.18	5.4600 6.6600	16:49 16:49 16:49 16:49	341 280 155 133	5,8000 5,8000 5,8200 5,8200	1 1 1 1	153 245 800 700	5.9000 5.8800 5.7800 5.7600	5.9800 6.0000 6.1400 6.1600	1299 1741 500 50	1 1 1 1
MOSTALPLC	13,2500	16:39	105	13.50	-1.85 %	100	13.2000	13.2500	1555	0	4	[+]
MSP	13.25 13.50	12.1500 14.8500	16:33 12:48 11:22 09:25	7 10 147 50	13,2500 13,2500 13,2500 13,3500	1 4 3 1	111 480 224 4	13.1500 13.1000 13.0500 12.9500	13.3500 13.4000 13.5000 13.6000	61 1000 116 81	1 1 2 1
MOSTALWAR	4,8000	17:00	168	4.92	-1.84 %	1656	4.8000	4.8700	110	202	1 017	[+]
MSW	4.80 5.38	4.4300 5.4000	17:00 17:00 17:00 17:00	50 35 359 1030	4,8000 4,8000 4,8000 4,8000	1 1 1 1	3 20 3 1000	4.7900 4.7800 4.7700 4.7600	4.9500 4.9800 5.0000 5.0400	30 230 335 316	1 1 2 1
MOSTALZAB	6,5000	17:00	17	6.59	-1.37 %	247	6.5000	6.5600	642	13	85	[+]
MSZ	6.47 6.60	5.9400 7.2400	17:00 16:45 16:30 16:29	2 5 700 3	6,5000 6,5000 6,5200 6,5600	1 3 2 4	1500 1822 300 472	6.4900 6.4700 6.4600 6.4500	6.5700 6.5800 6.5900 6.6000	929 640 917 7800	1 2 3 6
MOVIEGAMES	8,5900	13:31	2	8.35	-1.26 %	10	8.3000	8.5800	97	0	2	[+]
MOV	8.21 8.69	7.5200 9.1800	12:58 12:58 12:58 09:52	24 26 24 2	8,5500 8,5500 8,5600 8,6700	1 1 1 2	47 50 45 463	8.2800 8.2400 8.2300 8.2100	8.5900 8.6000 8.6700 8.6900	24 40 48 276	1 1 1 1
MURAPOL	41,6000	17:00	21	42.00	-0.12 %	318	41.6000	41.8500	282	18	768	[+]
MUR	41.60 42.20	37.8000 46.2000	17:00 17:00 17:00 17:00	24 22 7 39	41,6000 41,6000 41,6000 41,6000	3 5 2 3	64 472 6 54	41.5500 41.5000 41.4500 41.4000	42.0000 42.1000 42.1500 42.2500	673 171 221 25	4 1 2 2
MUZA	9,4000	16:37	6	9.10	-0.53 %	78	9.4000	9.4500	794	0	0	[+]
MZA	9.10 9.40	8.2000 10.0000	10:26 10:26 12:25 09:23	8 8 1 10	9,1000 9,1000 9,4500 9,3000	2 1 2 1	2 834 2 70	9.0500 9.0000 8.9000 8.5000	9.7000 9.8000 10.1000 10.4000	500 631 270 800	1 1 1 1
MWTRADE	3,0800	12:49	200	3.14	-7.78 %	502	3.0200	3.2000	100	1	2	[+]
MWT	3.08 3.14	2.8400 3.4400	12:26 11:33 10:39 09:34	300 100 2 2	3,0800 3,1400 3,3400 3,3400	3 2 2 1	1410 101 2000 928	3.0000 2.9600 2.9000 2.8800	3.3000 3.3800 3.4600 3.4800	1000 1020 4823 612	1 2 1 2
NANOGROUP	2,5050	16:47	20	2.50	0.00 %	100	2.5000	2.5050	1912	12	31	[+]
NNG	2.49 2.55	2.2500 2.7500	16:36 16:35 15:55 15:39	2000 1200 20 985	2,4950 2,4950 2,5050 2,5000	1 1 2 1	135 7750 702 1000	2.4950 2.4900 2.4800 2.4700	2.5250 2.5350 2.5400 2.5500	2410 1000 4835 500	1 1 1 1
NEPTIS	15,1000	15:38	5	15.00	0.67 %	552	14.5000	15.0000	100	0	4	[+]
YAN	14.50 15.10	13.5000 16.5000	15:38 14:12 13:31 10:23	63 2 23 2	15,0000 15,1000 15,1000 14,5000	2 1 2 1	6 1 3 1	14.4000 14.3000 14.2000 14.1000	15.1000 15.2000 15.3000 15.4000	892 699 405 470	3 2 3 1
NEUCA	721,0000	17:00	1	744.00	-0.28 %	3	717.0000	721.0000	1	1	539	[+]
NEU	714.00 744.00	670.0000 818.0000	17:00 17:00 17:00 17:00	2 3 2 4	721,0000 721,0000 721,0000 721,0000	2 2 1 1	14 148 1 2	716.0000 715.0000 714.0000 713.0000	722.0000 723.0000 724.0000 725.0000	10 17 2 1	3 2 2 1
NEWAG	110,6000	17:00	9	113.40	-1.60 %	31	109.6000	110.6000	62	14	1 522	[+]
NWG	108.80 113.40	102.2000 124.6000	17:00 17:00 17:00 17:00	44 20 33 11	110,6000 110,6000 110,6000 110,6000	1 5 4 3	14 58 31 73	109.4000 109.2000 109.0000 108.8000	111.0000 111.2000 111.6000 111.8000	62 42 10 4	2 1 2 1
NEXITY	1,0800	15:47	7	1.05	3.85 %	4247	1.0800	1.1100	100	10	11	[+]
NXG	1.05 1.15	0.9450 1.1500	15:11 14:56 14:50 14:50	100 120 100 100	1,1100 1,1400 1,1500 1,1500	1 1 1 1	150 200 200 200	1.0700 1.0600 1.0500 1.0400	1.1200 1.1300 1.1400 1.1600	100 1150 200 100	1 1 1 1
NOCTILUCA	99,8000	17:00	16	99.90	0.71 %	118	99.0000	100.0000	203	1	145	[+]
NCL	99.00 100.60	90.0000 109.8000	17:00 16:49 16:46 16:38	4 50 10 2	99,8000 99,4000 99,4000 99,4000	1 1 1 2	20 5 30 38	98.9000 98.8000 98.5000 98.4000	100.4000 100.6000 100.8000 101.0000	50 600 7 63	2 1 1 2
NOVAVISGR	0,6900	15:54	200	0.68	1.32 %	87	0.6790	0.6880	3765	56	39	[+]
NVG	0.68 0.70	0.6130 0.7490	15:25 15:21 15:02 15:01	62 260 200 11	0,6790 0,6800 0,6810 0,6800	2 1 2 1	83 1300 666 14000	0.6750 0.6740 0.6720 0.6710	0.6950 0.6960 0.6970 0.6980	200 20 200 4801	1 1 1 2
NOVITA	101,0000	16:17	1	103.00	-1.94 %	42	101.0000	102.0000	67	0	1	[+]
NVT	101.00 103.00	92.8000 113.0000	16:04 16:04 11:20 11:20	5 3 1 1	102,0000 102,0000 103,0000 103,0000	1 3 1 1	2 25 10 10	100.5000 100.0000 99.6000 99.0000	102.5000 103.0000 104.0000 105.0000	16 40 5 30	2 1 1 4
NTCAPITAL	0,6120	16:49	30	0.62	0.00 %	1100	0.5900	0.6120	370	2	1	[+]
NTC	0.59 0.62	0.5560 0.6760	16:44 16:44 15:18 15:12	290 210 100 290	0,5900 0,5900 0,6120 0,5900	1 1 3 1	1500 500 2483 500	0.5880 0.5820 0.5800 0.5780	0.6140 0.6160 0.6200 0.6220	500 5000 7672 2980	1 1 2 1
NTTSYSTEM	11,4000	15:54	300	11.25	2.70 %	13	11.2500	11.4000	600	9	100	[+]
NTT	11.10 11.40	10.1500 12.3500	15:54 15:53 15:29 15:11	651 49 1 69	11,4000 11,3500 11,3500 11,4000	1 1 2 4	300 600 620 1533	11.2000 11.1500 11.1000 11.0500	11.5000 11.6000 11.6500 11.7500	558 500 643 925	1 1 3 4
ODLEWNIE	19,3000	17:00	339	20.30	-4.46 %	699	19.3000	19.5500	344	30	582	[+]
ODL	19.30 20.30	18.3000 22.3000	17:00 17:00 17:00 17:00	100 1 99 100	19,3000 19,3000 19,3000 19,3000	2 1 5 6	180 213 1014 1678	19.2000 19.1000 19.0500 19.0000	19.6000 19.6500 19.7000 19.7500	351 200 200 380	2 1 1 2
ONDE	9,1200	16:18	1	9.13	0.00 %	2	9.0700	9.1200	349	5	42	[+]
OND	9.01 9.13	8.2200 10.0400	16:18 16:18 16:16 16:16	10 81 140 160	9,1000 9,1000 9,1000 9,0900	1 1 5 2	4 10 680 291	9.0600 9.0300 9.0200 9.0100	9.1300 9.1500 9.1600 9.1700	24 5 5 96	1 1 1 1
ONEMORE	2,6900	17:00	20	2.68	0.75 %	375	2.6600	2.6900	614	82	221	[+]
OML	2.65 2.75	2.4200 2.9400	16:43 16:43 16:40 16:30	135 365 327 335	2,6600 2,6600 2,7000 2,6600	9 3 4 7	26888 410 18050 7889	2.6500 2.6400 2.6300 2.6200	2.7000 2.7100 2.7200 2.7300	638 186 2398 9328	3 1 4 3
ONESANO	0,6740	17:00	228	0.67	-0.88 %	272	0.6740	0.7000	149	6	4	[+]
ONO	0.67 0.71	0.6080 0.7400	17:00 17:00 10:37 10:03	60 12 3059 134	0,6740 0,6740 0,7000 0,7060	1 1 1 1	991 31000 1000 26	0.6720 0.6700 0.6640 0.6620	0.7020 0.7040 0.7060 0.7100	500 735 6866 30	1 1 2 1
OPONEOPL	86,9000	16:48	4	87.00	1.05 %	20	86.1000	87.0000	84	4	318	[+]
OPN	86.00 87.00	78.3000 95.7000	16:47 16:47 16:47 16:47	42 88 45 50	86,1000 87,0000 87,0000 87,0000	7 1 1 2	196 29 76 126	86.0000 85.9000 85.6000 85.5000	87.1000 87.3000 87.4000 87.5000	10 100 288 176	1 1 6 2
OPTEAM	5,4000	16:46	1	5.65	-4.42 %	1953	5.2000	5.4000	1249	8	44	[+]
OPM	5.20 5.65	5.1000 6.2000	16:45 16:45 16:45 16:45	37 98 165 180	5,2000 5,2000 5,2000 5,2000	1 3 1 1	20 1610 262 60	5.1500 5.0000 4.9200 4.7600	5.4500 5.6000 5.6500 5.7000	1400 802 500 315	1 1 1 1
ORANGEPL	15,4850	17:04	200	15.56	0.23 %	3334	15.4850	15.4900	8311	2 003	30 926	[+]
OPL	15.29 15.56	14.0050 17.1150	17:01 17:00 17:00 17:00	1466 2917 4383 4093	15,4850 15,4850 15,4850 15,4850	1 1 1 1	5210 594 3405 6870	15.3900 15.3850 15.3800 15.3750	15.4950 15.5000 15.5050 15.5500	16897 4305 12731 1487	3 2 2 2
ORCOGROUP	4,4600	15:52	383	0.00	0.00 %	100	3.4400	4.4600	10	0	0	[+]
OPG	0.00 0.00	4.0200 4.9000	15:49 15:49 11:17 11:16	100 17 94 706	4,4600 4,4600 4,4600 4,4000	1 1 1 1	420 828 928 1028	3.4200 3.3000 3.2800 3.2200	4.4800 4.5200 4.6000 4.6200	282 17123 3436 828	1 1 2 1
OTLOG	12,8200	15:31	11	13.00	-2.58 %	5	12.8400	13.1400	30	3	42	[+]
OTS	12.82 13.18	11.7000 14.3000	15:31 15:31 15:31 15:31	249 30 5 5	12,8400 12,9000 12,9400 12,9600	3 2 1 1	324 88 120 4	12.8200 12.7000 12.6800 12.5400	13.1600 13.1800 13.2000 13.2200	357 533 89 71	1 3 2 5
OTMUCHOW	5,6600	14:21	1	5.86	-3.41 %	428	5.6000	5.6600	1326	5	26	[+]
OTM	5.60 5.86	5.2800 6.4400	11:22 10:35 10:35 10:35	8 10 1340 380	5,6200 5,8600 5,6000 5,6000	1 2 1 1	275 760 10 200	5.5800 5.5600 5.5400 5.5000	5.8600 5.8800 5.9000 5.9400	408 439 69 400	1 1 1 1
PANOVA	16,6000	17:00	29	16.60	1.22 %	166	16.3500	16.6000	71	1	16	[+]
NVA	16.35 16.65	14.9500 18.2500	17:00 12:09 11:49 11:12	30 100 13 40	16,6000 16,3500 16,3500 16,6500	1 1 1 1	111 250 103 200	16.2000 16.1500 16.1000 16.0500	16.6500 16.7000 16.7500 16.8000	309 1797 100 177	3 3 1 2
PASSUS	124,0000	17:02	18	133.80	-7.60 %	1158	124.0000	124.6000	3	24	2 979	[+]
PAS	124.00 133.80	120.6000 147.0000	17:00 17:00 17:00 17:00	134 29 1 20	124,0000 124,0000 124,0000 124,0000	4 1 2 4	207 2 14 66	123.8000 123.6000 123.4000 123.0000	125.0000 125.2000 126.0000 126.4000	19 10 20 1	1 1 1 1
PATENTUS	2,9600	16:00	235	2.91	1.02 %	400	2.9100	2.9600	1000	6	17	[+]
PAT	2.90 2.96	2.6200 3.2000	13:39 13:34 12:41 12:39	200 60 1000 500	2,9600 2,9000 2,9100 2,9500	3 2 2 2	494 505 385 1000	2.9000 2.8900 2.8800 2.8700	2.9700 2.9900 3.0300 3.0400	918 899 425 1000	2 1 1 1
PCCEXOL	1,9900	16:40	2700	2.00	-0.25 %	115	1.9900	2.0100	7647	61	122	[+]
PCX	1.97 2.04	1.8000 2.1900	16:40 15:21 15:21 15:21	500 500 200 1000	2,0000 2,0000 2,0000 2,0000	3 3 4 4	1110 4015 1740 3000	1.9750 1.9700 1.9650 1.9600	2.0200 2.0300 2.0400 2.0500	4233 3500 6553 4039	7 5 9 7
PCCROKITA	69,0000	17:00	97	68.50	-0.29 %	6	68.9000	69.0000	747	1	74	[+]
PCR	68.20 69.20	61.7000 75.3000	17:00 16:49 16:49 15:42	3 30 28 12	69,0000 69,0000 69,0000 69,0000	1 1 3 1	1 4 112 131	68.8000 68.7000 68.6000 68.5000	69.1000 69.2000 69.3000 69.4000	110 65 20 100	5 3 1 1
PCFGROUP	3,6950	17:00	6	3.80	0.00 %	2	3.6950	3.7100	157	12	46	[+]
PCF	3.70 3.85	3.4200 4.1800	16:39 16:35 15:42 15:17	4 72 250 145	3,7300 3,6950 3,7400 3,7400	1 1 1 4	28 560 360 14384	3.6900 3.6700 3.6650 3.6500	3.7200 3.7300 3.7400 3.7450	1000 996 2105 1960	1 1 1 1
PEKABEX	8,9800	17:00	96	9.04	-0.66 %	10	8.9400	8.9800	432	9	78	[+]
PBX	8.84 9.09	8.1400 9.9400	17:00 17:00 17:00 16:46	4 1 9 72	8,9800 8,9800 8,9800 8,9800	1 2 3 6	10 110 5211 1011	8.9000 8.8600 8.8500 8.8400	8.9900 9.0000 9.0900 9.1000	502 1773 309 170	2 4 2 2
PEKAO	235,1000	17:04	100	237.50	-0.89 %	212	235.0000	235.1000	80	408	96 116	[+]
PEO	233.80 238.80	213.8000 261.2000	17:02 17:02 17:02 17:00	15 18 182 800	235,1000 235,1000 235,1000 235,1000	4 3 4 2	523 2358 1152 831	234.8000 234.7000 234.6000 234.5000	235.2000 235.3000 235.4000 235.5000	483 2731 1477 533	2 2 2 3
PEPCO	32,3500	17:02	5000	33.07	-1.97 %	23	32.3400	32.3500	181	1 322	42 866	[+]
PCO	32.10 33.30	29.7700 36.3700	17:02 17:02 17:02 17:01	100 81 310 27000	32,3500 32,3500 32,3500 32,3500	2 2 2 2	1452 79 1523 44	32.3300 32.3200 32.3100 32.3000	32.4000 32.4800 32.5100 32.5300	11 15858 3953 2965	2 3 1 1
PEPEES	0,8700	10:58	3660	0.86	1.40 %	2	0.8340	0.8700	6480	16	14	[+]
PPS	0.86 0.87	0.7740 0.9420	10:58 10:02 10:02 09:01	4998 5000 2241 2	0,8700 0,8580 0,8580 0,8580	1 2 3 1	65 4000 1038 61	0.8320 0.8300 0.8200 0.8180	0.8860 0.9000 0.9400 0.9500	2000 30 176 2250	1 1 2 3
PGE	10,9100	17:01	1000	11.13	-2.02 %	4532	10.9050	10.9100	7833	2 293	25 109	[+]
PGE	10.80 11.13	10.0150 12.2350	17:00 17:00 17:00 17:00	834 736 99 11	10,9100 10,9100 10,9100 10,9100	1 1 1 2	13170 5000 15 2000	10.9000 10.8950 10.8800 10.8750	10.9150 10.9200 10.9250 10.9300	955 4801 6371 1645	2 2 3 2
PGFGROUP	0,5690	17:00	6	0.59	0.00 %	716	0.5440	0.5690	11777	109	60	[+]
PGV	0.54 0.59	0.5280 0.6440	17:00 16:49 16:49 15:56	200 17 303 13000	0,5690 0,5690 0,5680 0,5500	2 1 5 1	20297 2000 19667 1500	0.5430 0.5340 0.5300 0.5240	0.5700 0.5850 0.5860 0.5880	12204 29845 4300 7400	6 3 1 1
PHARMENA	3,3800	17:00	1	3.43	-2.03 %	275	3.3800	3.4600	286	1	2	[+]
PHR	3.38 3.47	3.0900 3.7700	14:17 14:15 14:11 14:04	3 24 2 150	3,4600 3,3800 3,4600 3,3800	1 2 1 1	220 130 500 250	3.3700 3.3300 3.3200 3.3100	3.4800 3.4900 3.5000 3.5300	158 523 2000 1700	1 1 1 2
PHN	9,5800	17:00	2	9.58	0.21 %	772	9.5000	9.5800	2208	1	7	[+]
PHN	9.50 9.58	8.6400 10.5000	12:45 12:41 12:41 12:22	233 10 7 250	9,5800 9,5600 9,5600 9,5600	1 1 5 5	50 126 1460 7405	9.4800 9.4400 9.4200 9.4000	9.6000 9.6800 9.7000 9.7600	1203 1250 2079 9	1 1 1 2
PHOTON	1,0400	17:00	213	1.05	-1.42 %	2287	1.0400	1.0550	1128	20	21	[+]
PEN	1.04 1.06	0.9420 1.1450	17:00 17:00 17:00 17:00	100 1100 939 500	1,0400 1,0400 1,0400 1,0400	2 3 1 2	1800 3223 1470 1950	1.0350 1.0300 1.0250 1.0200	1.0600 1.0750 1.0800 1.0850	430 10 3294 1288	1 1 3 3
PKNORLEN	140,0000	17:03	30	141.00	-0.71 %	500	140.0000	140.0400	16088	1 607	224 741	[+]
PKN	138.10 141.70	126.9000 155.1000	17:02 17:00 17:00 17:00	10 1953 429 428	140,0000 140,0000 140,0000 140,0000	1 1 1 1	825 121 156 1081	139.3200 139.2800 139.2400 139.2200	140.1000 140.1200 140.1600 140.1800	1192 1115 32252 1190	2 2 3 1
PKOBP	96,5400	17:04	16	97.80	-0.57 %	1598	96.5300	96.5400	719	2 083	200 776	[+]
PKO	95.65 97.80	88.0200 107.5800	17:00 17:00 17:00 17:00	160 567 549 57	96,5400 96,5400 96,5400 96,5400	1 2 2 2	626 1368 11471 760	96.5100 96.5000 96.4800 96.4500	96.6000 96.6200 96.6400 96.6600	1031 18042 1090 416	3 2 1 2
PKPCARGO	14,8400	17:00	148	15.21	-3.01 %	852	14.8400	14.9000	361	84	1 268	[+]
PKP	14.82 15.29	13.6900 16.7300	17:00 17:00 17:00 17:00	132 134 114 12	14,8400 14,8400 14,8400 14,8400	1 1 1 8	3000 50 39 2937	14.8300 14.8200 14.8100 14.8000	14.9100 14.9200 14.9500 14.9900	150 516 639 907	1 2 1 3
PLAYWAY	244,0000	17:04	23	244.00	0.00 %	977	244.0000	246.5000	5	2	383	[+]
PLW	242.50 246.00	220.0000 268.0000	17:00 17:00 17:00 16:49	1 28 12 10	244,0000 244,0000 244,0000 245,5000	1 6 2 5	61 228 11 58	243.5000 243.0000 241.5000 241.0000	247.0000 247.5000 248.0000 249.0000	18 10 348 42	3 1 5 2
PLAZACNTR	1,5540	17:00	36	1.58	-1.65 %	211	1.5300	1.5540	463	12	19	[+]
PLZ	1.50 1.58	1.4220 1.7340	17:00 17:00 16:47 15:22	21 222 200 214	1,5540 1,5540 1,5300 1,5180	1 2 2 1	1211 1411 19472 411	1.5240 1.5200 1.5180 1.5140	1.5580 1.5600 1.5640 1.5700	411 592 411 411	1 2 1 1
POINTGROUP	2,0500	15:19	140	2.08	0.49 %	3981	2.0100	2.0500	860	1	1	[+]
PGM	2.01 2.09	1.8750 2.2800	15:14 11:56 11:56 11:15	518 13 2 10	2,0100 2,0100 2,0200 2,0900	1 1 1 1	3750 357 2000 1000	2.0000 1.9100 1.8900 1.8600	2.0600 2.1000 2.1100 2.2800	2 3572 3799 586	1 1 1 1
POLENERGIA	51,8000	17:00	8	49.70	3.70 %	1078	49.5000	51.8000	110	3	172	[+]
PEP	49.40 51.80	44.7500 54.6000	17:00 17:00 17:00 17:00	2 14 9 5	51,8000 51,8000 51,8000 51,8000	2 1 1 1	21 500 4 1	49.4000 49.3500 49.1500 49.1000	51.9000 52.0000 52.1000 52.3000	100 74 183 36	1 1 1 2
POLICE	7,7000	16:43	1	7.70	1.85 %	13	7.6000	7.6800	100	10	75	[+]
PCE	7.50 7.78	6.9400 8.4600	16:43 15:43 15:43 15:42	20 41 179 53	7,7000 7,7000 7,7000 7,6800	1 3 2 1	12 381 858 200	7.5400 7.5200 7.5000 7.4400	7.7000 7.7200 7.7400 7.7600	1038 92 869 417	2 1 2 1
POLIMEXMS	8,6700	17:01	48	9.00	-3.24 %	44	8.6700	8.6750	50	678	5 928	[+]
PXM	8.61 9.09	8.1000 9.9000	17:00 17:00 17:00 17:00	152 7 5 5	8,6700 8,6700 8,6700 8,6700	1 1 1 1	1000 14736 600 500	8.6500 8.6350 8.6300 8.6250	8.6800 8.6850 8.6900 8.6950	10 50 2010 52	2 1 3 2
POLTREG	17,2000	17:00	10	17.70	0.00 %	223	17.1500	17.4500	50	3	48	[+]
PTG	17.20 17.70	15.9500 19.4500	16:23 15:38 15:38 15:38	200 1000 200 47	17,2000 17,2000 17,2000 17,2000	1 4 2 1	250 543 129 482	17.1000 17.0000 16.9000 16.7000	17.5000 17.6000 17.6500 17.7000	650 120 50 265	1 1 1 3
POLWAX	0,9980	17:00	10	1.01	-1.19 %	42	0.9780	0.9980	248	3	3	[+]
PWX	0.98 1.01	0.9100 1.1100	16:15 14:39 14:39 11:42	208 1000 795 531	0,9780 0,9800 0,9800 0,9800	2 2 1 2	420 2370 20 1822	0.9760 0.9740 0.9720 0.9700	1.0000 1.0100 1.0150 1.0200	3980 161 5000 2177	4 2 1 1
PRAGMAINK	3,1000	16:38	7	3.10	0.00 %	520	3.0200	3.1400	20	0	0	[+]
PRI	3.10 3.10	2.8000 3.4000	16:38 16:38 16:38 16:38	5 5 5 5	3,1000 3,1000 3,1000 3,1000	2 1 1 2	350 200 550 660	2.9800 2.9600 2.9400 2.9000	3.1600 3.1800 3.2000 3.2200	70 420 50 20	2 2 1 1
PROCHEM	24,5000	17:00	53	24.80	-1.21 %	317	23.9000	24.5000	40	1	26	[+]
PRM	23.90 24.80	22.4000 27.2000	14:49 14:28 11:18 11:07	4 999 2 1	24,5000 24,5000 23,9000 24,5000	1 1 1 1	100 211 128 100	23.4000 23.1000 23.0000 22.5000	24.9000 25.1000 25.6000 25.9000	302 328 100 100	1 1 1 1
PROJPRZEM	17,9000	17:00	2	17.90	0.00 %	99	17.5000	17.9000	450	0	5	[+]
PJP	17.45 17.90	16.1500 19.6500	13:02 12:05 10:18 10:18	5 105 24 26	17,9000 17,9000 17,9000 17,9000	1 1 1 1	17 38 264 100	17.4000 17.3000 17.0000 16.7000	18.0000 18.2500 18.5000 18.7000	417 556 830 330	1 2 3 1
PROTEKTOR	1,4000	17:00	2800	1.38	2.94 %	5000	1.3900	1.4000	9072	217	299	[+]
PRT	1.33 1.42	1.2420 1.5180	17:00 17:00 17:00 17:00	1188 819 180 1250	1,4000 1,4000 1,4000 1,4000	1 1 2 6	22 90000 80 21975	1.3800 1.3780 1.3720 1.3700	1.4060 1.4100 1.4120 1.4160	1306 2875 1000 50	2 4 1 1
PTWP	139,5000	09:35	1	136.50	1.82 %	60	136.0000	139.0000	1	0	1	[+]
PTW	136.50 139.50	123.0000 150.0000	09:00 09:00 09:00 13:00	2 2 2 4	136,5000 136,5000 136,5000 139,0000	1 1 1 1	15 1 19 12	135.5000 135.0000 134.0000 133.5000	139.5000 140.0000 141.0000 142.5000	97 251 40 85	1 1 2 1
PULAWY	46,8000	16:33	1	46.90	1.74 %	5	45.9000	46.8000	223	0	3	[+]
ZAP	45.80 46.90	42.3000 51.4000	16:30 16:30 16:11 15:47	2 5 15 5	46,8000 46,7000 45,8000 46,7000	2 1 2 2	79 48 85 262	45.8000 45.5000 45.2000 45.1000	46.9000 47.0000 47.4000 47.6000	7 218 31 88	1 3 2 1
PURE	2,4350	15:18	42	0.00	1.04 %	3212	PKC	PKC	44251	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 1	1000 50 40 15	2.5300 2.4450 2.4300 2.4250	1.9000 2.0000 2.2000 2.3900	1000 800 1000 1008	1 1 1 1
PZU	64,5400	17:04	3	66.02	-0.98 %	3706	64.5200	64.5400	10377	1 510	97 750	[+]
PZU	64.34 66.04	59.4200 72.6200	17:04 17:03 17:03 17:01	33 20 100 47	64,5400 64,5400 64,5400 64,5400	3 2 4 2	3157 13062 6599 805	64.5000 64.4800 64.4600 64.4400	64.6000 64.6200 64.6400 64.6600	481 689 1535 693	1 1 1 1
QNATECHNO	44,9000	16:48	1	43.10	5.15 %	38	43.5000	44.9000	42	3	123	[+]
QNA	42.00 45.00	38.8000 47.4000	16:48 16:29 16:04 16:00	22 22 20 67	44,9000 44,9000 43,3000 43,4000	1 1 1 2	47 137 35 26	43.4000 43.3000 43.2000 42.9000	45.0000 45.2000 45.7000 45.8000	28 29 63 2	3 1 1 1
QUERCUS	11,8600	17:00	195	11.90	-0.34 %	150	11.5800	11.8600	21	8	92	[+]
QRS	11.50 12.08	10.7200 13.0800	17:00 16:35 16:35 16:35	5 391 12 455	11,8600 11,5000 11,5000 11,5800	2 1 1 1	498 89 800 10	11.5000 11.4200 11.3800 11.3600	11.9400 11.9600 11.9800 12.0000	500 500 556 500	1 1 1 1
RAFAMET	63,5000	17:00	20	62.20	2.42 %	70	62.0000	63.5000	10	4	277	[+]
RAF	60.00 66.00	56.0000 68.4000	16:42 16:40 16:40 16:40	10 44 10 20	64,1000 64,2000 64,4000 64,4000	1 1 1 1	100 50 11 20	61.1000 61.0000 60.3000 60.2000	63.8000 64.5000 65.4000 65.5000	67 50 21 25	1 1 2 1
RAINBOW	142,0000	17:00	14	143.20	-0.84 %	2	141.8000	142.0000	381	36	5 155	[+]
RBW	140.10 143.90	128.9000 157.5000	17:00 17:00 17:00 17:00	17 8 50 2	142,0000 142,0000 142,0000 142,0000	2 3 2 1	8 857 265 4	141.2000 141.0000 140.9000 140.8000	142.1000 142.4000 142.5000 142.6000	8 8 273 8	2 2 3 2
RANKPROGR	3,9400	17:00	6	3.81	1.03 %	2	3.9000	3.9400	151	3	10	[+]
RNK	3.79 3.95	3.4300 4.1900	16:38 16:38 13:28 13:27	8 4 1 138	3,9400 3,9000 3,9450 3,8500	1 1 1 1	420 1856 10 2000	3.8000 3.7850 3.7800 3.7600	3.9450 3.9700 3.9750 3.9800	194 1382 215 200	1 1 1 1
RAWLPLUG	15,0500	11:16	4	15.05	0.00 %	500	14.7000	15.0500	30	0	0	[+]
RWL	15.05 15.05	13.5500 16.5500	09:00 12:13 12:13 11:15	2 16 33 10	15,0500 15,0500 15,0500 15,0500	1 1 2 1	1 243 235 140	14.6500 14.6000 14.5500 14.4000	15.1000 15.2000 15.2500 15.5000	3553 1000 173 294	3 1 1 2
RELPOL	5,4600	16:40	2	5.56	-1.80 %	26	5.3800	5.4400	50	6	31	[+]
RLP	5.34 5.56	5.0200 6.1000	16:40 16:40 16:40 16:39	2 2 10 10	5,4400 5,4400 5,4400 5,4400	1 2 5 4	364 528 1261 4187	5.3600 5.3400 5.3200 5.3000	5.4600 5.4800 5.5000 5.5800	1590 921 6448 10	1 1 3 1
REMAK	10,8000	17:00	4	10.50	5.37 %	13	10.3500	10.8000	192	0	4	[+]
RMK	10.35 10.80	9.4600 11.5500	17:00 09:48 09:47 09:43	6 234 1 38	10,8000 10,4000 10,4000 10,3500	2 2 1 1	100 132 250 7	10.3000 10.2000 10.0500 10.0000	10.9000 11.2000 11.3000 11.4000	900 100 253 407	1 1 3 2
RENDER	77,4000	10:27	15	77.40	0.26 %	4	76.6000	78.2000	300	0	1	[+]
RND	77.40 77.40	69.8000 85.0000	10:27 14:03 12:01 12:01	4 1 10 9	77,4000 77,0000 77,2000 76,8000	1 1 1 1	20 18 20 50	76.2000 76.0000 75.8000 75.4000	78.4000 79.6000 80.6000 81.0000	15 1 19 15	1 1 1 1
ROPCZYCE	22,0000	16:46	57	22.40	-1.79 %	43	22.0000	22.4000	9	1	22	[+]
RPC	21.80 22.40	20.2000 24.6000	16:38 16:22 16:17 16:08	20 1 10 400	22,0000 21,8000 22,0000 22,0000	1 2 3 3	400 499 99 833	21.9000 21.8000 21.6000 21.5000	22.5000 22.7000 22.8000 22.9000	2086 490 90 21	1 1 2 2
RYVU	23,4000	17:00	9	24.10	-2.50 %	155	23.4000	23.7500	87	9	204	[+]
RVU	23.40 24.10	21.7000 26.5000	17:00 17:00 17:00 17:00	86 1 2 10	23,4000 23,4000 23,4000 23,4000	3 2 3 4	228 120 82 92	23.3000 23.2500 23.2000 23.1000	23.9000 23.9500 24.0000 24.1000	500 149 100 231	1 1 1 5
SANOK	21,6000	17:00	1	21.90	-0.92 %	627	21.5000	21.6000	66	3	72	[+]
SNK	21.40 22.00	19.7500 24.0000	16:49 16:44 16:32 16:17	24 2 1 2	21,5000 21,6000 21,5000 21,5000	3 4 4 3	182 635 649 997	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	437 257 322 1196	4 2 2 8
SANTANDER	45,1600	15:47	71	45.16	0.00 %	2	45.0000	45.4000	545	1	57	[+]
SAN	45.16 45.70	40.6450 49.6750	15:44 14:55 14:34 14:03	133 1 219 69	45,1600 45,1600 45,2000 45,1600	1 1 1 1	200 80 100 647	44.9000 39.8000 39.0000 38.5000	45.6500 45.7000 46.0000 46.1000	267 433 216 198	1 5 4 1
SANWIL	1,3000	11:18	9	1.29	-0.76 %	2	1.2850	1.3100	1062	5	6	[+]
SNW	1.28 1.30	1.1650 1.4150	11:10 10:32 10:32 10:32	1 3097 850 1000	1,3000 1,2800 1,2850 1,2900	6 1 2 2	8177 1384 3500 4	1.2800 1.2750 1.2600 1.2550	1.3150 1.3200 1.3300 1.3400	1251 4003 14891 3509	2 4 1 3
SCANWAY	358,0000	17:03	5	396.00	-7.01 %	14	358.0000	359.0000	5	21	7 595	[+]
SCW	346.00 397.00	322.0000 392.0000	17:00 17:00 17:00 17:00	10 1 1 1	358,0000 358,0000 358,0000 358,0000	3 2 3 4	43 206 41 174	356.0000 355.0000 352.0000 351.0000	360.0000 361.0000 363.0000 364.0000	52 33 22 84	2 3 2 4
SCPFL	131,8000	17:00	19	136.40	-3.80 %	15	131.6000	131.8000	5	8	994	[+]
SCP	130.00 136.40	122.8000 150.0000	17:00 16:43 16:43 16:28	20 15 1 10	131,8000 132,4000 131,8000 132,4000	2 1 4 3	373 125 181 60	131.2000 131.0000 130.8000 130.6000	132.6000 132.8000 133.6000 134.0000	254 10 40 184	2 1 1 1
SECOGROUP	35,8000	16:47	53	35.00	1.13 %	230	35.0000	36.0000	314	3	117	[+]
SWG	32.00 35.80	31.6000 38.4000	16:46 14:32 13:52 12:18	47 230 15 131	35,8000 35,4000 34,8000 34,6000	2 1 1 2	245 30 500 554	34.8000 34.2000 33.4000 33.0000	36.6000 37.2000 38.0000 38.2000	220 5 500 100	1 1 1 1
SEKO	10,1000	16:11	1	10.25	-0.98 %	2205	10.0500	10.1000	14	6	60	[+]
SEK	10.05 10.25	9.2400 11.2500	16:02 15:10 14:26 13:26	2 11 72 1	10,1000 10,1000 10,1000 10,1500	9 3 3 1	2892 111 1200 1	10.0000 9.9800 9.9000 9.8200	10.1500 10.2000 10.2500 10.3000	325 5078 623 10459	3 3 3 4
SELENAFM	48,9000	16:49	5	49.70	-2.00 %	132	48.7000	48.9000	90	2	81	[+]
SEL	48.60 49.70	44.8000 54.6000	16:49 16:49 16:46 16:31	9 24 6 2	48,7000 48,8000 48,8000 48,9000	4 3 3 4	129 180 50 398	48.6000 48.5000 48.3000 48.2000	49.0000 49.1000 49.2000 49.5000	483 222 46 118	1 1 1 3
SELVITA	32,1000	17:00	92	33.10	-3.02 %	1102	32.1000	32.5000	2000	18	588	[+]
SLV	32.10 34.10	29.8000 36.4000	17:00 17:00 17:00 17:00	40 1 1 45	32,1000 32,1000 32,1000 32,1000	7 1 3 1	380 1 1548 10	32.0000 31.9500 31.9000 31.8500	32.8000 32.8500 33.0000 33.2000	193 168 28 15	1 1 1 1
SFINKS	0,4400	15:46	400	0.44	-0.90 %	236	0.4400	0.4430	4000	31	13	[+]
SFS	0.44 0.45	0.3960 0.4840	13:55 13:55 13:41 11:40	2000 364 3482 13	0,4440 0,4400 0,4400 0,4400	1 1 5 2	5000 500 23300 3492	0.4340 0.4310 0.4300 0.4280	0.4440 0.4450 0.4480 0.4500	9305 11867 7900 30965	2 2 2 7
SHOPER	39,7000	17:00	2	40.30	-1.61 %	117	39.7000	40.0000	200	11	420	[+]
SHO	39.55 40.30	36.3000 44.3000	17:00 17:00 16:49 16:49	4 6 7 2	39,7000 39,7000 39,7000 39,7500	1 1 3 6	310 274 168 179	39.6500 39.6000 39.5500 39.5000	40.2500 40.3000 40.3500 40.8000	182 1 55 100	1 1 1 1
SILVANO	5,2800	17:00	33	0.00	0.00 %	411	5.0000	5.1800	333	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	17:00 15:46 15:46 16:33	167 167 4 320	5,2800 4,9000 4,9400 5,2000	1 1 1 1	365 100 5 300	4.9000 4.8600 4.8300 4.6100	5.2800 5.3000 5.4400 5.5600	194 386 213 123	1 1 1 1
SIMFABRIC	1,6080	15:45	50	1.62	-0.50 %	890	1.5360	1.5940	1200	8	12	[+]
SIM	1.52 1.62	1.4560 1.7760	15:45 15:45 15:30 15:26	250 434 1 300	1,6060 1,6040 1,6080 1,5200	2 1 1 2	750 648 2600 4227	1.5340 1.5320 1.5300 1.5220	1.6020 1.6040 1.6060 1.6080	1000 1132 1136 1140	1 1 1 1
SKARBIEC	36,9000	15:12	260	36.10	2.50 %	80	36.2000	36.4000	35	2	86	[+]
SKH	35.50 37.00	32.5000 39.7000	15:12 13:27 13:27 13:27	40 30 319 13	36,9000 37,0000 37,0000 37,0000	2 2 2 2	300 600 192 182	35.8000 35.6000 35.5000 35.4000	36.9000 37.0000 37.1000 37.2000	59 128 102 17	2 1 1 1
SKYLINE	1,5000	09:42	1	0.00	0.00 %	288	1.4300	1.5000	6549	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	1 2 1 1	10 8402 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
SNIEZKA	86,6000	16:49	34	86.80	-0.23 %	20	86.2000	86.6000	784	0	25	[+]
SKA	86.20 87.00	78.2000 95.4000	16:49 16:49 16:47 16:39	5 1 1 10	86,2000 86,2000 86,6000 86,6000	1 1 2 2	5 19 61 13	86.0000 85.4000 85.2000 85.0000	87.0000 87.4000 87.6000 88.0000	763 12 120 393	3 1 1 6
SONEL	15,1000	16:15	2	14.95	1.00 %	154	14.9000	15.1000	216	1	12	[+]
SON	14.90 15.20	13.5000 16.4000	14:45 14:17 13:17 12:40	2 10 1 36	15,1000 14,9000 15,2000 14,9000	3 1 1 2	124 65 10 172	14.8000 14.7500 14.6000 14.5500	15.2000 15.3000 15.4000 15.5000	228 406 20 100	3 3 1 1
SOPHARMA	8,0400	13:46	1149	8.00	0.00 %	300	7.2600	8.1000	579	2	15	[+]
SPH	8.00 8.04	7.2000 8.8000	13:10 13:05 10:35 10:34	150 150 161 270	8,0400 8,0400 8,0400 8,0000	1 1 2 1	140 188 363 99	7.2000 7.1200 6.9000 6.7400	8.2000 8.5000 8.8000 8.9000	161 100 89 150	1 1 1 1
SPYROSOFT	426,0000	16:49	3	433.00	-1.39 %	25	425.0000	430.0000	50	0	75	[+]
SPR	426.00 433.00	390.0000 476.0000	16:49 16:49 16:48 16:44	1 1 5 1	426,0000 426,0000 427,0000 429,0000	3 2 3 1	75 6 5 3	424.0000 422.0000 421.0000 420.0000	431.0000 433.0000 438.0000 439.0000	2 183 3 2	1 1 2 2
STALEXP	2,9800	17:00	286	3.00	-0.50 %	522	2.9600	2.9800	324	155	460	[+]
STX	2.95 3.00	2.7000 3.2900	17:00 17:00 17:00 17:00	300 1414 104 175	2,9800 2,9800 2,9800 2,9800	3 8 2 3	465 8760 2550 4745	2.9550 2.9500 2.9450 2.9400	2.9850 2.9900 2.9950 3.0000	6700 4006 29589 49402	4 5 3 28
STALPROD	244,0000	15:58	6	243.00	0.83 %	50	243.0000	244.0000	4	0	87	[+]
STP	243.00 246.00	219.0000 267.0000	15:49 15:49 15:36 15:20	10 20 1 44	244,0000 244,0000 244,0000 245,0000	2 4 4 2	16 45 57 41	242.0000 241.0000 240.0000 239.0000	245.0000 246.0000 247.0000 248.0000	346 42 15 15	5 5 2 2
STALPROFI	9,1800	17:03	200	9.10	1.55 %	106	9.1800	9.2000	1150	32	295	[+]
STF	8.90 9.30	8.2000 10.0000	17:03 17:03 17:02 17:01	200 483 400 500	9,1800 9,1800 9,1800 9,1800	2 2 1 3	232 435 2000 398	9.1400 9.1200 9.1000 9.0000	9.2600 9.2800 9.3000 9.3200	550 946 3511 195	3 3 5 1
STAPORKOW	4,6600	15:43	131	4.70	-0.85 %	2117	4.6600	4.7800	922	2	11	[+]
ZUK	4.66 4.70	4.2400 5.1500	15:43 11:21 10:59 09:33	319 3 500 1	4,6800 4,6800 4,7000 4,7000	2 1 1 1	202 1700 1000 962	4.6200 4.6000 4.5400 4.5000	4.8000 4.8600 4.8800 4.9000	1599 573 2392 756	1 1 4 1
SUNEX	2,8200	16:49	5	2.84	-1.05 %	5	2.8250	2.8400	2988	4	12	[+]
SNX	2.81 2.86	2.5600 3.1200	15:22 15:22 15:15 15:15	174 20 212 188	2,8100 2,8200 2,8400 2,8300	1 2 1 3	595 646 1000 907	2.8200 2.8100 2.8050 2.8000	2.8500 2.8600 2.8700 2.8750	256 945 50 500	1 1 1 1
SYGNITY	81,0000	17:00	3000	77.50	5.33 %	67	81.0000	81.2000	183	24	1 920	[+]
SGN	76.20 81.40	69.8000 85.2000	17:00 17:00 17:00 17:00	428 72 28 18	81,0000 81,0000 81,0000 81,0000	2 1 1 1	47 113 72 113	80.2000 79.6000 79.5000 79.4000	81.4000 81.5000 81.9000 82.0000	100 5 352 1006	2 1 2 3
SYNEKTIK	283,8000	17:00	1	289.80	0.07 %	54	283.6000	284.0000	72	17	4 901	[+]
SNT	282.40 290.00	261.0000 318.6000	17:00 17:00 17:00 17:00	1 1 8 19	283,8000 283,8000 283,8000 283,8000	2 5 2 4	2 207 15 16	283.2000 283.0000 282.8000 282.6000	284.2000 284.8000 285.0000 285.2000	4 4 98 135	2 2 2 2
SYNTHAVERSE	3,1500	17:00	42	3.15	0.16 %	1	3.1400	3.1500	7480	29	90	[+]
SVE	3.11 3.19	2.8350 3.4550	17:00 17:00 16:16 16:16	73 27 199 500	3,1500 3,1500 3,1600 3,1550	2 3 10 2	875 575 14084 10	3.1100 3.1050 3.1000 3.0950	3.1600 3.1700 3.1750 3.1800	701 500 993 3018	1 1 1 3
TALEX	18,2000	15:14	67	18.80	1.68 %	143	17.9000	18.2000	133	1	18	[+]
TLX	17.90 18.80	17.0000 20.6000	15:14 13:38 13:38 13:38	33 417 100 80	18,2000 17,9000 17,9000 17,9000	1 1 1 1	87 30 117 120	17.1000 17.0000 16.9000 16.7000	18.5000 18.8000 18.9000 19.2000	109 458 728 550	1 1 1 1
TARCZYNSKI	121,5000	14:02	7	121.50	0.83 %	18	120.0000	121.0000	103	0	18	[+]
TAR	120.00 121.50	109.5000 133.5000	14:02 14:02 13:03 13:03	22 6 24 25	121,5000 121,5000 120,0000 120,0000	2 3 5 4	125 71 104 105	119.5000 119.0000 118.5000 118.0000	121.5000 122.0000 124.0000 124.5000	220 140 27 27	3 1 1 1
TATRY MOUNTAIN	89,5000	13:33	1	90.00	7.83 %	1	87.0000	89.0000	2	0	6	[+]
TMR	89.50 90.00	81.0000 99.0000	11:46 11:43 10:10 15:42	70 1 4 5	90,0000 90,0000 83,0000 83,0000	1 3 2 1	5 20 22 7	82.0000 81.5000 81.0000 80.0000	89.5000 90.0000 92.0000 93.0000	84 45 200 50	2 1 2 1
TAURONPE	9,6420	17:00	2065	9.90	-0.92 %	5458	9.6420	PKC	7646	4 222	41 028	[+]
TPE	9.54 9.94	8.9100 10.8900	17:00 17:00 17:00 17:00	477 32 696 937	9,6420 9,6420 9,6420 9,6420	1 1 1 1	324 489 202 4536	9.6400 9.6380 9.6340 9.6320	9.6440 9.6460 9.6480 9.6500	31 675 5219 4280	1 1 1 1
TENDERHUT	5,8400	16:49	40	5.92	-0.34 %	40	5.8200	5.8400	40	0	0	[+]
THG	5.84 5.92	5.3400 6.5000	09:00 14:06 13:08 13:08	35 40 2 2	5,9200 5,8600 5,8800 5,8800	1 1 1 1	25 40 40 40	5.8000 5.7800 5.7400 5.7200	5.9200 5.9400 5.9600 5.9800	5 50 50 50	1 1 1 1
TERMOREX	0,7000	16:41	22	0.70	0.00 %	3600	0.6950	0.7000	478	1	0	[+]
TRR	0.70 0.70	0.6300 0.7600	11:35 11:34 10:18 10:18	400 100 15 15	0,6950 0,6950 0,7000 0,7000	1 2 1 1	290 2191 500 410	0.6900 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	500 500 2701 500	1 1 2 1
TESGAS	1,9300	16:23	53	1.93	1.05 %	672	1.9100	1.9300	493	1	3	[+]
TSG	1.91 1.93	1.7350 2.1100	15:49 15:49 15:49 15:49	328 100 100 472	1,9100 1,9100 1,9150 1,9150	1 3 1 2	700 937 100 1200	1.9050 1.9000 1.8950 1.8900	1.9350 1.9650 1.9700 1.9750	1000 1000 10000 1650	1 1 1 1
TEXT	40,8400	17:00	6	41.12	-0.05 %	23	40.5400	40.8400	98	18	735	[+]
TXT	40.22 41.12	37.0200 45.2200	17:00 17:00 17:00 17:00	5 7 12 3	40,8400 40,8400 40,8400 40,8400	1 4 1 1	3 752 25 50	40.5200 40.5000 40.4000 40.3600	40.9000 40.9200 40.9600 40.9800	217 23 25 10	3 1 1 1
TORPOL	71,9000	17:00	7	70.00	2.13 %	2223	70.8000	71.9000	183	10	694	[+]
TOR	70.00 71.90	63.0000 77.0000	17:00 17:00 17:00 17:00	10 18 13 12	71,9000 71,9000 71,9000 71,9000	1 1 4 1	106 106 201 15	70.7000 70.6000 70.5000 70.2000	72.0000 72.1000 72.2000 72.5000	811 106 306 140	4 1 2 1
TOYA	9,5100	17:00	226	9.59	0.21 %	534	9.5100	9.5800	105	39	371	[+]
TOA	9.49 9.63	8.6400 10.5400	17:00 17:00 17:00 17:00	140 95 15 9	9,5100 9,5100 9,5100 9,5100	2 3 3 1	1150 730 1700 357	9.5000 9.4900 9.4800 9.4700	9.5900 9.6000 9.6100 9.6300	75 600 643 233	1 3 2 1
TRAKCJA	4,0900	17:00	300	4.20	-2.15 %	80	4.0900	4.1000	1900	188	779	[+]
TRK	4.09 4.25	3.7800 4.6100	17:00 17:00 17:00 17:00	323 300 100 100	4,0900 4,0900 4,0900 4,0900	2 1 1 2	504 1161 1161 1476	4.0800 4.0750 4.0700 4.0650	4.1200 4.1250 4.1300 4.1350	10 50 200 2800	1 1 2 2
TRANSPOL	17,3500	17:02	53	17.55	-0.29 %	257	16.9500	17.3500	192	26	455	[+]
TRN	16.85 18.30	15.8000 19.3000	17:00 17:00 16:49 16:49	200 55 900 100	17,3500 17,3500 17,3500 17,3000	1 2 1 1	100 214 168 168	16.8500 16.7500 16.7000 16.6500	17.4500 17.5000 17.5500 17.6000	79 300 835 969	1 2 2 2
TSGAMES	108,1000	17:00	61	110.00	-1.64 %	50	108.1000	108.8000	25	19	2 050	[+]
TEN	107.90 110.00	99.0000 121.0000	17:00 17:00 17:00 17:00	69 3 38 23	108,1000 108,1000 108,1000 108,1000	5 3 7 1	173 22 464 23	108.0000 107.9000 107.8000 107.7000	109.0000 109.1000 109.2000 109.3000	356 156 145 145	6 1 1 1
ULMA	61,0000	17:00	75	63.00	-3.94 %	8	59.0000	61.5000	44	1	49	[+]
ULM	59.50 63.00	57.0000 69.0000	16:46 16:25 16:25 14:34	150 25 100 6	61,0000 60,0000 60,0000 61,5000	1 1 2 1	34 1 17 77	58.5000 58.0000 57.0000 56.0000	63.0000 63.5000 64.0000 64.5000	99 19 49 813	1 1 1 3
ULTGAMES	14,9000	17:04	16	13.70	9.96 %	189	14.5500	15.0000	597	11	156	[+]
ULG	13.15 14.90	12.3500 15.0500	17:04 17:04 17:02 17:01	280 250 151 99	14,9000 14,9000 14,9000 14,9000	2 1 1 2	9 500 300 700	14.4500 14.4000 14.1500 14.1000	15.0500 15.1000 15.1500 15.2000	600 422 55 1000	2 2 2 1
UNIBEP	14,7400	16:45	7	14.84	-0.67 %	306	14.7400	14.8800	6	2	33	[+]
UNI	14.70 14.90	13.3600 16.3200	16:41 16:37 16:34 16:33	2 5 2 15	14,7400 14,7600 14,8800 14,8800	2 1 1 2	687 30 3 11	14.7200 14.7000 14.6800 14.6600	14.9200 14.9400 14.9600 14.9800	125 40 200 140	1 1 2 2
UNICREDIT	302,7500	15:40	4	303.15	1.22 %	5	291.0000	303.9500	10	0	34	[+]
UCG	302.75 304.00	272.8500 333.4500	11:50 10:39 10:39 09:22	80 5 5 5	303,5000 304,0000 304,0000 304,0000	1 1 1 0	5 10 60 0	269.0000 260.0000 26.0000 0.0000	304.0000 304.9500 305.0000 314.0000	5 10 7 10	1 1 1 1
UNIMOT	163,4000	17:00	10	158.00	3.68 %	20	162.6000	163.4000	126	6	991	[+]
UNT	157.00 163.60	142.2000 173.8000	17:00 17:00 17:00 17:00	5 45 11 31	163,4000 163,4000 163,4000 163,4000	1 1 1 4	112 37 37 70	161.4000 160.4000 160.2000 160.0000	163.6000 163.8000 164.0000 164.2000	163 258 345 37	4 7 8 1
URTESTE	42,5000	14:27	3	42.60	-3.19 %	467	42.5000	43.9000	70	0	1	[+]
URT	42.30 43.90	38.4000 46.8000	13:08 12:21 11:01 10:55	2 1 1 13	42,5000 43,9000 42,4000 42,4000	1 2 2 1	186 30 45 1	42.4000 42.3000 42.0000 41.9000	44.0000 44.2000 44.4000 44.5000	20 30 15 23	1 1 1 1
VERCOM	125,4000	17:00	11	125.00	-1.10 %	351	124.2000	125.4000	97	2	308	[+]
VRC	123.40 126.80	112.6000 137.4000	17:00 17:00 17:00 17:00	5 32 55 17	125,4000 125,4000 125,4000 125,4000	3 5 3 4	21 67 32 157	124.0000 123.4000 123.2000 123.0000	125.6000 125.8000 126.2000 126.4000	200 1 1 1	1 1 1 1
VIGOSYS	586,0000	17:00	1	588.00	2.09 %	13	580.0000	588.0000	35	1	373	[+]
VGO	574.00 590.00	530.0000 646.0000	17:00 17:00 17:00 16:48	14 5 5 5	586,0000 586,0000 586,0000 588,0000	3 2 2 3	26 29 21 33	578.0000 576.0000 574.0000 572.0000	590.0000 592.0000 594.0000 596.0000	53 84 13 16	2 2 1 2
VINDEXUS	13,7500	17:00	2	14.00	-1.79 %	209	13.7500	14.0000	760	7	101	[+]
VIN	13.60 14.00	12.6000 15.4000	17:00 15:03 15:03 14:55	1 354 211 264	13,7500 13,7500 13,7500 13,9000	2 2 2 2	925 324 802 1393	13.7000 13.6500 13.6000 13.5500	14.1500 14.3000 14.3500 14.4500	212 1879 1089 307	2 2 2 3
VIVID	0,6390	16:34	10	0.63	0.79 %	5500	0.6330	0.6390	332	17	11	[+]
VVD	0.63 0.64	0.5710 0.6970	15:10 15:10 15:03 14:37	390 268 1 3732	0,6390 0,6390 0,6400 0,6390	1 2 1 1	130 3300 92 800	0.6310 0.6250 0.6230 0.6210	0.6400 0.6420 0.6430 0.6440	17785 41 15453 207	1 1 1 1
VOTUM	51,7000	17:00	34	52.00	0.00 %	973	51.7000	51.8000	10	27	1 381	[+]
VOT	51.50 52.40	46.8000 57.2000	17:00 17:00 16:49 16:49	18 20 6 25	51,7000 51,7000 51,9000 51,9000	1 8 5 2	192 12521 359 255	51.6000 51.5000 51.4000 51.3000	51.9000 52.0000 52.1000 52.2000	28 254 349 212	3 4 2 4
VOXEL	100,0000	17:00	50	101.00	0.00 %	3	99.9000	100.0000	3451	70	7 025	[+]
VOX	99.40 101.00	90.9000 111.0000	17:00 17:00 17:00 17:00	34 75 12 3	100,0000 100,0000 100,0000 100,0000	3 4 5 10	142 124 304 312	99.7000 99.6000 99.5000 99.4000	100.6000 100.8000 101.0000 101.4000	40 41 94 20	1 3 7 1
VRGSA	5,2200	17:00	1109	5.22	0.00 %	31414	5.2200	5.2600	27909	170	886	[+]
VRG	5.12 5.26	4.7000 5.7400	17:00 17:00 16:48 16:41	172 5 100 128	5,2200 5,2200 5,2600 5,2200	3 1 4 2	19268 350 961 169	5.2000 5.1600 5.1400 5.1200	5.2800 5.3000 5.3200 5.3400	52493 61970 9325 54650	2 10 4 3
WARIMPEX	2,3000	17:00	69	2.30	1.32 %	719	2.2800	2.3000	822	5	12	[+]
WXF	2.27 2.30	2.0700 2.5300	17:00 17:00 16:00 14:17	50 808 50 18	2,3000 2,3000 2,3000 2,2800	3 3 4 1	3654 3386 6610 703	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3400 2.3500	146 1100 1098 1250	2 2 2 2
WASKO	8,7000	17:02	189	8.50	2.35 %	50	8.6000	8.7000	210	43	371	[+]
WAS	8.34 8.70	7.6600 9.3400	17:00 17:00 17:00 17:00	161 100 194 45	8,7000 8,7000 8,7000 8,7000	2 1 1 4	455 730 400 2005	8.3600 8.3400 8.3200 8.3000	8.7200 8.7400 8.7600 8.7800	1548 3199 1384 341	4 4 3 1
WAWEL	784,0000	17:03	25	798.00	-0.76 %	5	780.0000	784.0000	35	0	148	[+]
WWL	782.00 800.00	720.0000 876.0000	17:00 16:13 16:13 16:13	2 130 2 8	784,0000 784,0000 784,0000 784,0000	1 2 2 3	15 9 5 74	778.0000 776.0000 774.0000 772.0000	798.0000 800.0000 802.0000 806.0000	9 212 2 11	1 3 1 2
WIELTON	5,5000	17:00	300	5.65	-2.48 %	1007	5.4800	5.5000	50	44	246	[+]
WLT	5.50 5.70	5.0900 6.2100	17:00 17:00 17:00 17:00	500 2000 250 400	5,5000 5,5000 5,5000 5,5000	2 3 9 2	2035 1101 3587 243	5.4700 5.4600 5.4500 5.4400	5.6300 5.6400 5.6500 5.6600	427 5 17 282	2 1 2 1
WIKANA	7,7000	16:42	66	7.60	0.00 %	493	7.4000	7.7000	2506	1	5	[+]
WIK	7.40 7.70	6.8500 8.3500	16:42 14:01 13:57 13:57	1 1 507 39	7,6000 7,7000 7,4000 7,6000	1 1 2 1	1040 410 2 139	7.3500 7.2500 7.2000 7.1500	7.7500 8.0000 8.1000 8.3000	100 1237 201 700	1 3 1 2
WIRTUALNA	58,4000	17:00	78	58.20	0.17 %	507	58.3000	58.4000	3336	14	841	[+]
WPL	58.20 58.40	52.4000 64.0000	17:00 17:00 17:00 17:00	61 19 68 16	58,4000 58,4000 58,4000 58,4000	18 2 10 3	54573 1000 3188 566	58.2000 58.1000 58.0000 57.9000	58.5000 58.6000 58.7000 58.8000	2664 5805 655 687	16 11 8 11
WITTCHEN	15,9500	17:01	100	16.08	-0.81 %	10	15.9400	15.9500	595	12	193	[+]
WTN	15.95 16.10	14.4800 17.6800	17:00 17:00 17:00 17:00	31 1 2 1	15,9500 15,9500 15,9500 15,9500	2 3 8 4	11 495 2749 163	15.9300 15.9100 15.9000 15.8800	16.0400 16.0500 16.0600 16.0700	1 1 101 1	1 1 2 1
WOODPCKR	2,9400	16:30	54	2.90	1.38 %	54	2.8900	2.9400	1757	3	9	[+]
WPR	2.90 2.94	2.6100 3.1900	16:30 15:45 14:53 11:06	186 10 14 76	2,9400 2,9300 2,9400 2,9400	1 1 1 1	5 250 505 1000	2.8800 2.8700 2.8500 2.8400	2.9700 2.9900 3.0000 3.0200	1000 1005 20 300	1 2 1 1
XPLUS	2,6200	16:36	25	2.63	2.75 %	199	2.5600	2.6200	1589	2	5	[+]
XPL	2.56 2.63	2.3700 2.8900	16:17 16:17 16:16 16:16	1239 300 200 70	2,6000 2,6000 2,5900 2,5900	1 1 1 1	1000 278 500 1	2.5500 2.5200 2.5100 2.5000	2.6300 2.6500 2.6600 2.6900	690 3200 1185 130	1 1 2 1
XTB	103,3800	17:04	300	103.00	1.27 %	22	103.0400	103.3800	784	340	34 901	[+]
XTB	101.82 103.38	92.7000 113.3000	17:00 17:00 17:00 17:00	29 1 138 419	103,3800 103,3800 103,3800 103,3800	1 4 2 2	332 743 77 60	103.0200 103.0000 102.9800 102.9600	103.4000 103.4200 103.4400 103.4600	131 1 105 228	7 1 3 4
XTPL	61,5000	17:00	3	63.60	-2.38 %	42	61.5000	62.0000	62	3	162	[+]
XTP	61.50 64.50	57.3000 69.9000	17:00 17:00 17:00 17:00	40 5 49 12	61,5000 61,5000 61,5000 61,5000	2 1 1 2	51 100 230 117	61.4000 61.3000 61.2000 61.0000	63.4000 63.5000 64.4000 64.5000	32 32 91 58	1 2 3 2
YARRL	6,1000	17:00	250	5.50	12.13 %	7906	6.0400	6.1200	20	20	116	[+]
YRL	5.50 6.10	5.4400 6.6400	17:00 16:49 16:44 16:41	291 36 300 50	6,1000 6,1000 6,0800 6,1000	1 1 1 4	250 278 20 705	5.9200 5.8800 5.7200 5.7000	6.1400 6.1600 6.1800 6.2000	1070 120 250 1180	3 2 1 3
ZABKA	23,3300	17:04	200	23.80	-1.97 %	3288	23.3200	23.3300	52246	2 415	56 503	[+]
ZAB	23.14 23.80	21.4200 26.1800	17:03 17:01 17:00 17:00	150 2000 3192 1332	23,3300 23,3300 23,3300 23,3300	3 2 2 2	21000 1615 7140 29108	23.3100 23.3000 23.2900 23.2800	23.3600 23.3700 23.3800 23.3900	49391 6701 20 12232	1 1 1 2
ZAMET	0,8580	17:00	1479	0.86	0.00 %	66	0.8420	0.8580	8533	49	42	[+]
ZMT	0.83 0.86	0.7740 0.9460	17:00 17:00 17:00 16:46	840 1681 294 525	0,8580 0,8580 0,8580 0,8560	1 1 1 1	450 2500 2000 38	0.8400 0.8380 0.8360 0.8340	0.8600 0.8620 0.8640 0.8660	12433 50 1155 6564	7 1 1 2
ZEPAK	18,5400	17:00	19	18.80	-0.86 %	81	18.5400	18.6000	65	2	38	[+]
ZEP	18.48 18.80	16.9200 20.6500	17:00 17:00 16:49 16:49	5 1 1 10	18,5400 18,5400 18,5200 18,6000	2 2 3 3	196 204 685 291	18.5200 18.5000 18.4800 18.4600	18.7000 18.7200 18.7400 18.7600	447 250 75 181	1 1 1 2
ZREMB	10,0200	17:00	5	10.30	-1.76 %	997	10.0200	10.1400	300	58	589	[+]
ZRE	9.95 10.40	9.2700 11.3200	17:00 17:00 17:00 16:47	153 149 165 60	10,0200 10,0200 10,0200 10,1200	3 1 2 1	3720 97 700 200	10.0000 9.9800 9.9600 9.9500	10.1800 10.2000 10.2200 10.2600	185 701 452 250	1 3 3 2
ZUE	12,9500	17:00	175	12.85	0.78 %	1000	12.9000	12.9500	462	6	74	[+]
ZUE	12.80 12.95	11.6000 14.1000	17:00 15:55 15:50 14:39	100 7 500 381	12,9500 12,8000 12,8000 12,8000	3 4 7 9	1667 2182 3699 4818	12.8000 12.7500 12.7000 12.6500	13.0000 13.0500 13.1500 13.2000	640 600 88 117	4 2 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	132309.0	-0.81%	17:09
WIG20	3593.0	-1.01%	17:09
WIG20 Fut	3531.0	-1.31%	17:04
WIG20USD	1001.0	-0.65%	17:15
mWIG40	9244.7	-0.18%	17:09
sWIG80	31021.5	-0.57%	17:09

Notowania Świat
US LargeCap	7335.5	-0.40%	20:38
Nasdaq100	28540.6	-0.20%	20:38
Nikkei	62833.8	+5.58%	8:45
DAX	24671.5	-0.99%	17:31
Ropa WTI	95.4	+0.34%	20:39
Złoto	4711.0	+0.42%	20:39

Notowania Waluty
EUR/PLN	4.22925	-0.06%	20:39
CHF/PLN	4.62129	-0.09%	20:39
USD/PLN	3.59985	-0.05%	20:39
EUR/USD	1.17484	-0.02%	20:39
GBP/USD	1.35802	-0.09%	20:39
USD/JPY	156.797	+0.35%	20:39

Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» 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]

Wzrosty	Spadki	Staty
MERCATOR	57.80	12.23%
YARRL	6.10	12.13%
GRODNO	18.70	10.00%
ULTGAMES	14.90	9.96%
TATRY MOUNTAIN	89.50	7.83%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	3.26	-12.37%
DATAWALK	126.80	-8.78%
CREOTECH	640.00	-8.57%
IMPERA	1.72	-8.02%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		50 Spółek
Spada:		175 Spółek
Obrót:		2,267,692,675 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