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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,5900	14:29	1	2.56	1.17 %	1104	2.5100	2.5600	100	6	16	[+]
06N	2.50 2.59	2.3100 2.8100	14:29 14:29 14:13 14:13	4 4 186 4	2,5600 2,5600 2,5000 2,5000	2 3 3 1	1845 753 1013 1000	2.4900 2.4800 2.4700 2.4600	2.5800 2.5900 2.6000 2.6100	553 3154 3393 3495	1 3 3 3
11B	140,8000	15:20	7	143.00	-1.54 %	17	140.7000	140.8000	15	33	4 619	[+]
11B	139.80 144.50	128.7000 157.3000	15:19 15:19 15:19 15:19	20 2 5 8	140,7000 140,8000 140,8000 140,9000	4 7 1 2	161 297 1 139	140.6000 140.5000 140.4000 140.3000	140.9000 141.0000 141.1000 141.2000	20 88 20 96	1 3 1 2
3RGAMES	0,6480	15:21	23	0.64	2.86 %	9249	0.6440	0.6480	14895	36	23	[+]
3RG	0.64 0.65	0.5760 0.7040	15:08 15:05 15:05 14:43	1987 200 813 1000	0,6440 0,6460 0,6460 0,6480	1 1 1 1	50 100 10000 20	0.6340 0.6260 0.6240 0.6220	0.6500 0.6580 0.6600 0.6660	376 850 3300 1000	1 1 1 1
4MASS	4,4150	15:15	19	4.44	-0.56 %	134	4.3900	4.4150	931	19	83	[+]
4MS	4.38 4.47	4.0000 4.8800	15:15 15:11 14:43 14:26	131 100 150 1000	4,4000 4,4000 4,4150 4,3900	1 2 1 2	36 250 2000 2234	4.3800 4.3750 4.3700 4.3600	4.4200 4.4400 4.4600 4.4700	1000 1000 2538 460	1 1 3 1
ABPL	105,2000	15:14	9	105.00	0.19 %	170	105.0000	105.2000	46	3	320	[+]
ABE	104.00 105.80	94.5000 115.4000	15:13 15:13 15:13 15:07	4 3 3 4	105,4000 105,4000 105,4000 105,4000	1 4 1 2	10 1557 82 80	104.8000 104.6000 104.4000 104.2000	105.8000 106.0000 106.2000 106.6000	58 719 409 509	2 6 2 4
ACAUTOGAZ	21,5000	14:43	100	21.60	-1.83 %	150	21.5000	21.6000	361	2	45	[+]
ACG	21.40 21.90	19.4500 23.7000	14:43 14:03 13:43 13:43	21 56 106 14	21,5000 21,6000 21,4000 21,4000	2 3 4 4	65 363 128 325	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	2406 331 462 525	1 1 3 3
ACTION	30,4000	15:20	1	30.45	0.00 %	130	30.4000	30.4500	597	2	60	[+]
ACT	30.30 30.50	27.4500 33.4500	15:20 15:11 15:10 15:10	19 1 19 1	30,4000 30,4000 30,3000 30,3000	1 1 3 4	1 1 70 280	30.3500 30.3000 30.2500 30.2000	30.5000 30.5500 30.6000 30.6500	740 87 71 32	19 14 12 10
ADIUVO	0,5220	14:58	74	0.56	-7.45 %	5000	0.5260	0.5360	4938	19	10	[+]
ADV	0.52 0.56	0.5060 0.6180	14:58 14:58 14:58 14:48	1000 2000 1999 1	0,5240 0,5240 0,5260 0,5260	1 1 3 1	2000 1926 5547 50	0.5240 0.5220 0.5200 0.5160	0.5380 0.5460 0.5540 0.5560	1000 5000 15483 2000	1 1 2 1
AGORA	9,1800	15:11	59	8.92	2.23 %	2503	9.1400	9.1800	251	33	303	[+]
AGO	8.82 9.18	8.0400 9.8000	15:11 15:10 15:05 14:56	41 200 650 159	9,1800 9,1600 9,1400 9,1800	2 2 2 1	240 2902 402 2	9.0400 9.0200 9.0000 8.9800	9.2000 9.2200 9.2600 9.2800	2704 200 650 708	6 1 2 2
AGROTON	5,5400	15:14	4	5.44	2.21 %	2	5.5400	5.5800	165	1	6	[+]
AGT	5.44 5.68	4.9000 5.9800	14:41 14:41 12:18 12:18	41 660 6 185	5,6000 5,6000 5,6800 5,5800	1 2 3 2	100 7 580 1108	5.5000 5.4600 5.4400 5.4200	5.6000 5.6800 5.7000 5.7200	1180 10106 750 300	1 2 1 1
AIGAMES	0,7740	15:21	259	0.86	-13.62 %	14	0.7500	0.7740	5951	76	61	[+]
ALG	0.77 0.88	0.7740 0.9420	15:21 15:19 15:17 15:16	741 1057 400 500	0,7740 0,7740 0,7740 0,7740	1 2 1 1	333 615 16 1000	0.7400 0.7000 0.6500 0.1020	0.8120 0.8200 0.8400 0.8500	2500 2500 14702 3623	1 1 1 1
AILLERON	16,5000	15:07	96	16.58	-0.60 %	3	16.3200	16.5000	204	9	149	[+]
ALL	16.28 16.58	14.9400 18.2200	15:07 15:06 15:06 15:05	11 3 139 29	16,4600 16,4400 16,4000 16,2800	2 1 1 3	201 3 50 576	16.2800 16.2200 16.2000 16.1200	16.5200 16.5400 16.5600 16.5800	285 253 263 90	1 2 1 1
AIRWAY	0,3300	15:11	1000	0.34	-0.75 %	2813	0.3300	0.3325	778	73	24	[+]
AWM	0.33 0.34	0.3030 0.3700	15:03 14:34 14:12 13:51	222 6187 2500 2500	0,3325 0,3300 0,3280 0,3280	4 1 2 1	21556 303 28837 10000	0.3280 0.3275 0.3270 0.3250	0.3330 0.3340 0.3345 0.3350	10086 470 2997 28200	2 1 1 2
ALIOR	111,5000	15:21	26	109.30	2.72 %	1084	111.3500	111.5000	280	247	26 943	[+]
ALR	107.55 111.60	98.3800 120.2000	15:21 15:21 15:21 15:20	13 74 26 52	111,5000 111,4000 111,4000 111,6000	1 4 2 6	13 154 154 1751	111.2500 111.2000 111.1500 111.1000	111.5500 111.6000 111.6500 111.7000	111 419 109 141	1 5 1 2
ALLEGRO	30,9200	15:21	134	30.54	1.26 %	888	30.9150	30.9200	1023	3 210	99 038	[+]
ALE	30.35 31.01	27.4850 33.5850	15:21 15:21 15:21 15:21	623 240 100 476	30,9150 30,9150 30,9150 30,9100	8 2 4 3	3664 1243 4013 1663	30.9100 30.9050 30.9000 30.8950	30.9250 30.9300 30.9350 30.9400	932 404 1980 1303	1 2 3 3
ALTA	1,4550	13:36	100	1.46	-1.36 %	1816	1.4050	1.4550	1914	30	43	[+]
AAT	1.39 1.51	1.3150 1.6050	13:04 10:20 10:20 10:19	3000 2097 941 67	1,4500 1,4400 1,4400 1,4350	1 3 5 2	1000 2750 2031 2145	1.3950 1.3900 1.3850 1.3800	1.4700 1.4900 1.4950 1.5050	5103 1900 4000 400	1 1 1 1
ALTUSTFI	3,0100	14:56	10	3.05	-0.99 %	10	3.0200	3.0600	500	7	21	[+]
ALI	3.00 3.08	2.7500 3.3500	14:56 14:43 13:58 12:25	190 290 14 12	3,0500 3,0700 3,0700 3,0100	1 1 1 1	1498 210 671 180	3.0100 3.0000 2.9800 2.9700	3.0700 3.0800 3.0900 3.1100	2 4499 17345 283	1 3 4 1
AMBRA	16,8800	15:13	100	16.96	-0.71 %	10	16.8400	16.8800	1023	13	226	[+]
AMB	16.70 16.96	15.2800 18.6400	14:56 14:40 14:39 14:30	1 1 3 28	16,8400 16,8400 16,8000 16,7800	2 3 3 5	2 195 1803 583	16.8200 16.8000 16.7800 16.7600	16.9000 16.9400 16.9800 17.0000	816 2052 1 3872	1 6 1 12
AMICA	63,0000	15:17	20	61.90	1.78 %	479	63.0000	63.1000	107	13	836	[+]
AMC	61.40 63.00	55.8000 68.0000	15:17 15:15 15:15 15:15	80 3 23 87	63,0000 63,0000 63,0000 63,0000	2 1 2 4	201 25 110 206	62.6000 62.3000 62.1000 62.0000	63.2000 63.4000 63.5000 63.8000	28 130 140 174	1 1 1 3
AMREST	13,2800	15:19	172	13.36	-0.60 %	1308	13.2400	13.2800	763	106	1 399	[+]
EAT	13.02 13.38	12.0400 14.6800	15:19 15:19 15:19 15:19	111 501 202 283	13,2800 13,2600 13,2600 13,2600	1 1 4 2	4 700 3687 1558	13.2200 13.1800 13.1600 13.1400	13.3000 13.3400 13.3600 13.3800	1181 1875 689 2268	2 2 2 3
ANSWEAR	27,1000	15:16	9	26.30	3.63 %	188	26.9000	27.1000	2	16	425	[+]
ANR	26.15 27.10	23.7000 28.9000	15:14 15:14 15:14 15:12	26 75 66 69	27,1000 27,0000 27,0000 27,0000	1 1 3 1	500 35 874 1	26.8000 26.7500 26.7000 26.6000	27.2000 27.3000 27.3500 27.4500	1 180 642 10	1 2 1 1
APATOR	22,2000	15:03	90	22.45	-1.77 %	111	22.2500	22.3000	1	18	411	[+]
APT	22.15 22.60	20.2500 24.6500	15:03 15:03 15:03 15:03	226 45 50 589	22,2000 22,2000 22,2500 22,2500	2 3 5 7	2010 521 109 683	22.2000 22.1500 22.1000 22.0500	22.3500 22.4000 22.4500 22.5000	43 1086 1 117	1 2 1 4
APLISENS	17,3000	15:09	100	17.50	-1.14 %	500	17.2500	17.3500	10	0	4	[+]
APN	17.25 17.50	15.7500 19.2500	15:08 14:25 14:25 14:00	100 8 1 1	17,3000 17,2500 17,3000 17,3500	1 1 4 2	286 4 100 1502	17.2000 17.0500 17.0000 16.9500	17.4000 17.5000 17.7000 17.7500	100 1327 103 88	1 4 2 1
APSENERGY	2,4200	15:04	1000	2.49	0.83 %	3139	2.3900	2.4700	1021	26	62	[+]
APE	2.37 2.50	2.2500 2.7300	14:49 13:03 11:37 11:30	1000 649 600 341	2,4100 2,3800 2,4100 2,3800	2 1 3 1	5010 1000 1505 350	2.3800 2.3700 2.3200 2.3100	2.4800 2.4900 2.5000 2.5100	3710 2000 1852 42	2 2 6 2
ARCHICOM	44,1000	15:14	10	44.00	0.23 %	105	44.1000	44.2000	15	2	80	[+]
ARH	44.00 44.50	39.6000 48.4000	15:03 14:57 14:57 14:57	15 46 39 15	44,1000 44,5000 44,4000 44,1000	4 4 6 2	437 68 281 138	44.0000 43.9000 43.8000 43.6000	44.4000 44.5000 44.9000 45.0000	39 27 256 300	1 1 2 1
ARCTIC	8,1800	15:11	80	8.21	-0.61 %	1342	8.1800	8.2000	3668	48	392	[+]
ATC	8.10 8.25	7.3900 9.0300	15:09 15:09 15:04 14:58	50 50 346 100	8,2000 8,2000 8,1900 8,1800	1 3 6 3	25 1525 1754 2500	8.1500 8.1300 8.1200 8.1100	8.2200 8.2300 8.2400 8.2500	826 2800 2779 7290	5 2 4 5
ARTIFEX	12,4800	15:21	12	11.54	8.33 %	200	12.1600	12.4800	322	16	191	[+]
ART	11.52 12.56	10.4000 12.6800	15:21 15:21 15:20 14:47	40 298 2 60	12,4800 12,4800 12,4800 12,4000	1 1 1 1	200 1200 1 1800	12.1400 12.1000 12.0200 12.0000	12.5000 12.5400 12.5600 12.5800	530 400 453 380	2 2 3 1
ASBIS	31,1600	15:21	2000	31.10	0.58 %	181	31.0800	31.1400	1	115	3 575	[+]
ASB	30.96 31.50	28.0000 34.2000	15:19 15:19 15:19 15:19	2000 30 878 120	31,1000 31,0400 31,0400 31,0400	2 3 3 6	2114 612 280 419	31.0600 31.0400 31.0200 31.0000	31.2000 31.2200 31.2400 31.2600	324 381 34 1160	2 3 1 3
ASMGROUP	0,3220	15:05	2596	0.34	-5.29 %	12404	0.3220	0.3300	4820	479	156	[+]
ASM	0.32 0.35	0.3060 0.3740	15:05 14:47 14:47 14:26	1419 26 194 47	0,3220 0,3320 0,3300 0,3300	6 4 3 5	36341 16536 13518 66677	0.3200 0.3160 0.3140 0.3120	0.3320 0.3360 0.3380 0.3400	12787 37550 55016 35050	2 4 7 7
ASSECOBS	84,4000	15:03	1	85.00	-0.71 %	122	83.6000	84.4000	19	4	376	[+]
ABS	83.00 85.00	76.6000 93.4000	14:56 14:53 14:53 14:33	13 1 3 4	84,4000 83,6000 83,6000 83,6000	5 3 10 4	40 188 366 28	83.4000 83.2000 83.0000 82.8000	84.6000 84.8000 85.0000 85.4000	75 138 260 32	1 2 3 2
ASSECOPOL	218,4000	15:21	34	219.60	-0.36 %	297	218.2000	218.4000	35	56	12 254	[+]
ACP	215.80 219.80	197.7000 241.4000	15:21 15:21 15:21 15:21	6 4 70 31	218,4000 218,4000 218,4000 218,4000	7 8 5 5	477 631 683 1703	218.0000 217.8000 217.6000 217.4000	218.6000 218.8000 219.0000 219.2000	209 475 544 1921	4 10 8 6
ASSECOSEE	63,1000	15:14	18	62.50	0.80 %	651	63.0000	63.1000	72	6	369	[+]
ASE	62.50 63.50	56.3000 68.7000	15:07 15:07 15:07 15:07	8 10 1 18	63,2000 63,1000 63,1000 63,1000	2 2 1 1	26 102 42 201	62.9000 62.8000 62.5000 62.3000	63.2000 63.5000 63.9000 64.1000	80 181 486 196	1 4 3 1
ASTARTA	44,2000	15:21	7	44.50	-0.67 %	48	44.1500	44.2000	70	2	80	[+]
AST	44.10 45.20	40.0500 48.9500	15:21 15:12 15:12 14:40	93 50 50 10	44,2000 44,1500 44,2000 44,1500	5 2 13 1	630 490 3125 48	44.1000 44.0500 44.0000 43.9000	44.7000 44.7500 44.8000 44.8500	279 50 62 93	3 1 1 1
ATAL	53,0000	15:21	1	53.90	-1.85 %	3	52.9000	53.0000	1431	6	297	[+]
1AT	52.20 54.00	48.5500 59.2000	15:12 15:12 15:12 15:12	5 5 5 5	53,0000 53,0000 53,0000 53,0000	4 3 2 4	67 155 4 48	52.8000 52.7000 52.6000 52.5000	53.2000 53.3000 53.4000 53.7000	38 65 261 15	1 2 2 1
ATENDE	2,6800	15:06	1075	2.67	-1.47 %	1164	2.6700	2.7200	3606	42	112	[+]
ATD	2.66 2.75	2.4100 2.9300	15:06 14:30 13:48 13:48	500 1000 29 971	2,6800 2,6800 2,7200 2,7200	3 4 1 1	3178 12874 9000 10000	2.6600 2.6500 2.6400 2.6300	2.7500 2.7900 2.8000 2.8500	14637 346 1220 500	3 2 3 1
ATLANTAPL	17,1000	14:46	100	17.10	-0.29 %	10	16.8000	17.1000	423	0	4	[+]
ATP	17.00 17.10	15.4000 18.8000	14:09 10:24 09:53 16:31	10 80 30 38	17,1000 17,0000 17,1000 17,1500	2 3 1 7	61 469 1 1459	16.7000 16.6000 16.5000 16.4000	17.1500 17.2000 17.3000 17.3500	264 450 60 2250	1 1 1 4
ATLANTIS	1,6500	15:12	1000	1.63	-1.20 %	1722	1.6300	1.6600	10	12	20	[+]
ATS	1.62 1.67	1.4700 1.7900	14:06 13:52 13:52 13:52	1000 813 443 517	1,6500 1,6200 1,6200 1,6200	2 1 1 1	2187 1000 150 500	1.6200 1.6100 1.6000 1.5700	1.6700 1.6750 1.6900 1.7300	2134 367 55 1244	2 1 1 3
ATMGRUPA	3,8700	14:59	55	3.83	1.04 %	4	3.8600	3.8700	245	22	83	[+]
ATG	3.79 3.88	3.4500 4.2100	14:59 14:59 14:58 14:58	100 100 3 3	3,8700 3,8700 3,8700 3,8700	1 1 1 1	17 261 13 50	3.8500 3.8400 3.8200 3.8000	3.8800 3.8900 3.9000 3.9200	431 353 325 570	3 2 3 2
ATREM	56,6000	15:10	31	56.20	1.07 %	122	56.2000	56.6000	207	3	157	[+]
ATR	55.40 56.60	50.6000 61.8000	15:10 15:06 14:56 14:50	119 24 4 36	56,6000 56,2000 56,6000 56,6000	2 2 7 5	130 198 634 399	56.0000 55.6000 55.4000 55.2000	56.8000 57.0000 57.2000 57.6000	1160 424 612 200	2 3 6 1
AUTOPARTN	16,2000	15:21	120	15.60	3.45 %	456	16.1600	16.2000	3650	115	1 830	[+]
APR	15.60 16.24	14.0400 17.1600	15:21 15:21 15:21 15:20	24 10 61 100	16,2000 16,1800 16,1800 16,2000	3 2 4 2	1025 541 5797 633	16.1400 16.1200 16.1000 16.0800	16.2200 16.2400 16.2600 16.2800	724 648 1440 2808	4 3 4 4
BBIDEVNFI	5,2500	14:24	26	5.30	-0.94 %	758	5.2000	5.3500	1827	3	14	[+]
BBD	5.20 5.30	4.7800 5.8000	13:55 12:53 12:37 12:37	3 5 181 201	5,2500 5,2500 5,2500 5,2500	1 1 2 1	300 1000 430 354	5.1000 5.0500 5.0000 4.9800	5.4000 5.4500 5.5000 5.5500	2034 1264 4839 8296	2 2 5 2
BENEFIT	3 425,0000	15:17	1	3,440.00	-0.44 %	48	3420.0000	3425.0000	57	2	8 293	[+]
BFT	3,410.00 3,495.00	3100.0000 3780.0000	15:17 15:17 15:17 15:17	4 1 1 7	3 425,0000 3 425,0000 3 425,0000 3 425,0000	9 5 3 4	27 232 34 9	3415.0000 3410.0000 3405.0000 3400.0000	3430.0000 3435.0000 3440.0000 3445.0000	19 12 5 263	3 3 1 3
BEST	30,8000	14:13	95	30.60	0.00 %	835	30.8000	31.0000	323	0	8	[+]
BST	30.20 30.80	27.6000 33.6000	14:13 14:00 12:41 10:29	70 25 48 5	30,8000 30,2000 30,2000 30,2000	2 1 1 1	103 250 1883 17	30.2000 30.0000 29.8000 29.6000	31.2000 31.4000 31.6000 31.8000	115 125 100 200	1 2 1 2
BETACOM	4,5400	15:19	270	4.60	-1.30 %	30	4.5400	4.7000	1800	2	11	[+]
BCM	4.52 4.62	4.1400 5.0500	15:02 14:39 14:39 14:39	300 754 4 9	4,5400 4,5200 4,5800 4,5800	2 4 1 1	1099 399 2000 100	4.5200 4.5000 4.4600 4.4200	4.7200 4.7400 4.8200 4.8600	500 3592 1000 350	1 1 1 1
BIGCHEESE	11,6000	15:10	50	12.00	-4.61 %	2	11.6600	12.0000	761	10	120	[+]
BCS	11.50 12.16	10.8000 13.2000	15:08 15:00 15:00 15:00	150 20 26 174	12,0000 11,5000 11,5000 11,5000	3 1 2 5	229 200 498 2180	11.6400 11.6200 11.6000 11.5000	12.1000 12.1600 12.3000 12.3200	368 840 70 198	4 1 1 1
BIOCELTIX	79,9000	15:21	2	78.00	2.96 %	2	79.7000	79.9000	178	4	323	[+]
BCX	77.00 80.00	70.2000 85.8000	15:21 15:20 15:20 15:19	2 2 2 2	79,9000 79,9000 79,9000 79,9000	2 3 1 1	52 82 80 24	79.6000 79.5000 79.4000 79.0000	80.0000 80.2000 80.4000 80.5000	575 26 20 29	6 1 1 2
BIOMAXIMA	11,1000	15:21	94	11.00	0.91 %	226	11.1000	11.1500	6275	11	120	[+]
BMX	11.00 11.15	9.9000 12.1000	15:12 14:57 14:52 14:41	10 3 100 89	11,1500 11,1500 11,1500 11,1500	2 6 2 3	271 1888 250 995	11.0500 11.0000 10.9500 10.9000	11.2000 11.2500 11.3000 11.3500	1270 1050 783 250	4 2 4 3
BIOTON	3,8400	15:04	4	3.85	-1.03 %	12	3.8300	3.8400	298	37	142	[+]
BIO	3.84 3.91	3.4700 4.2300	14:53 14:53 14:38 14:38	4 4 390 4	3,8400 3,8400 3,8500 3,8500	5 3 7 2	21 672 1432 87	3.8200 3.8100 3.8000 3.7900	3.8500 3.8600 3.8800 3.8900	258 1379 734 207	1 1 4 3
BLOOBER	23,9500	15:20	29	24.05	0.63 %	5	23.7000	23.9500	27	5	108	[+]
BLO	23.45 24.10	21.6500 26.4500	15:20 15:01 14:54 14:54	21 4 14 46	23,9500 23,9500 23,7000 23,7000	1 2 2 7	14 218 402 408	23.6500 23.6000 23.5500 23.5000	24.0000 24.0500 24.1000 24.1500	329 200 1420 300	5 1 3 1
BNPPL	130,0000	15:21	2	123.00	4.84 %	109	129.5000	130.0000	7	124	15 844	[+]
BNP	123.00 130.50	111.0000 135.0000	15:16 15:16 15:14 15:07	6 7 19 20	130,0000 130,0000 130,5000 130,5000	2 5 6 1	150 6517 1090 73	129.0000 128.5000 128.0000 127.5000	130.5000 131.0000 131.5000 132.0000	152 1278 324 1733	2 3 3 6
BOGDANKA	17,8800	15:19	90	17.68	1.13 %	3170	17.8600	17.8800	110	92	1 638	[+]
LWB	17.62 18.00	15.9200 19.4400	15:18 15:18 15:18 15:16	387 10 3 100	17,9000 17,9000 17,9000 17,8800	1 1 2 2	511 25 293 800	17.8400 17.8200 17.8000 17.7800	17.9000 17.9400 17.9600 17.9800	493 950 420 2766	1 3 2 8
BOOMBIT	5,6600	15:01	85	5.80	-2.41 %	316	5.6600	5.7000	122	5	28	[+]
BBT	5.64 5.80	5.2200 6.3800	15:01 15:01 14:30 14:30	220 79 300 200	5,6600 5,6600 5,7000 5,7200	3 4 5 1	1151 1136 600 200	5.6400 5.6200 5.6000 5.5800	5.7400 5.7600 5.8000 5.8400	100 1513 701 265	1 1 2 1
BORYSZEW	5,9600	15:15	61	5.96	0.34 %	3999	5.9000	5.9600	2514	87	519	[+]
BRS	5.86 6.04	5.3800 6.5400	15:10 15:10 15:05 15:03	9 91 150 4	5,9600 5,9600 5,8800 5,9600	3 4 3 6	2352 1244 2050 7943	5.8800 5.8600 5.8400 5.8200	5.9800 6.0000 6.0200 6.0600	4662 11225 2493 10772	6 5 4 11
BOS	9,8700	15:21	4	9.90	-0.80 %	2	9.8400	9.8700	115	19	188	[+]
BOS	9.78 9.95	8.9100 10.8800	15:21 15:16 15:10 15:05	196 2 2 261	9,8600 9,8600 9,8600 9,8500	3 2 3 7	1202 322 22 2431	9.8300 9.8200 9.8100 9.8000	9.8800 9.8900 9.9000 9.9200	537 300 6786 110	3 3 3 2
BOWIM	4,4000	15:16	6	4.45	0.00 %	114	4.3500	4.4000	1794	65	286	[+]
BOW	4.35 4.46	4.0100 4.8900	15:16 15:16 15:05 14:41	2 2 1886 10	4,3900 4,3800 4,3500 4,3500	1 1 1 5	3 179 200 1406	4.3400 4.3300 4.3100 4.3000	4.4300 4.4400 4.4500 4.4600	2 2476 995 633	1 1 1 1
BRAND24	58,8000	14:48	50	60.40	-2.97 %	72	59.0000	59.8000	50	0	12	[+]
B24	58.80 60.40	54.4000 66.4000	14:48 14:46 11:38 11:27	33 19 100 2	60,0000 60,0000 60,0000 60,4000	1 1 1 1	200 400 5 130	58.8000 58.6000 58.4000 58.0000	60.0000 60.2000 60.4000 60.6000	330 183 68 197	2 1 1 2
BUDIMEX	652,0000	15:21	3	650.00	1.12 %	49	651.2000	652.0000	5	20	13 004	[+]
BDX	645.00 653.40	585.0000 715.0000	15:21 15:21 15:21 15:20	1 2 4 9	651,8000 651,8000 651,8000 651,8000	2 4 3 2	32 53 30 16	651.0000 650.8000 650.6000 650.4000	652.2000 652.4000 652.6000 652.8000	40 41 32 13	3 2 2 1
BUMECH	13,4000	15:12	293	13.36	1.36 %	250	13.3200	13.4000	4207	56	756	[+]
BMC	13.16 13.74	12.0400 14.6800	15:11 15:09 15:09 15:09	5 264 64 200	13,3000 13,3000 13,3000 13,3400	2 1 3 3	932 1 970 1237	13.3000 13.2400 13.2200 13.2000	13.4400 13.4600 13.4800 13.5000	375 1395 318 2128	3 1 2 4
CAPITEA	0,3440	15:19	3500	0.35	-1.15 %	3300	0.3430	0.3440	786	137	48	[+]
CAP	0.34 0.35	0.3140 0.3830	15:04 15:02 15:00 14:50	5000 714 4435 83	0,3440 0,3440 0,3470 0,3490	2 1 2 1	5600 2950 13696 2950	0.3420 0.3415 0.3410 0.3405	0.3470 0.3480 0.3485 0.3490	5565 1235 3500 3117	1 1 1 1
CAPTORTX	68,6000	15:22	1	67.00	2.39 %	40	67.6000	68.6000	140	3	203	[+]
CTX	66.00 68.60	60.4000 73.6000	15:09 14:59 14:56 14:49	30 21 131 13	67,8000 67,4000 68,0000 68,0000	2 1 1 2	179 100 306 608	67.4000 67.2000 67.0000 66.8000	68.8000 69.6000 69.8000 70.0000	175 40 70 240	4 1 2 3
CASPAR	4,0200	10:21	40	4.02	0.00 %	1960	4.0200	4.2000	1800	2	8	[+]
CSR	4.00 4.22	3.6200 4.4200	09:52 09:36 09:00 09:00	1860 40 1 10	4,0400 4,0400 4,2200 4,0200	1 1 1 3	5 42 1000 329	3.8200 3.8000 3.7400 3.7200	4.2200 4.4000 4.5000 4.5600	1409 200 1000 195	3 1 1 1
CAVATINA	13,7000	14:51	50	13.65	0.37 %	619	13.5000	13.7500	583	0	4	[+]
CAV	13.65 13.70	12.3000 15.0000	14:51 14:51 09:32 09:32	100 3 17 3	13,7000 13,7000 13,7000 13,6500	1 1 1 1	940 570 37 150	13.4500 13.3000 13.2500 13.1000	13.8000 13.8500 13.9000 13.9500	89 80 635 41	1 1 2 2
CCC	122,6500	15:21	15	120.15	2.21 %	306	122.6000	122.6500	228	281	34 465	[+]
CCC	119.90 124.45	108.1500 132.1500	15:21 15:21 15:21 15:21	8 15 4 7	122,6500 122,6500 122,6000 122,6000	1 1 5 2	70 97 207 118	122.5500 122.5000 122.4500 122.4000	122.7000 122.7500 122.8000 122.8500	276 35 219 100	5 2 7 2
CDPROJEKT	244,4000	15:21	23	243.40	0.70 %	10	244.4000	244.5000	597	167	40 799	[+]
CDR	242.70 247.70	219.1000 267.7000	15:21 15:21 15:21 15:21	25 1 21 10	244,4000 244,4000 244,4000 244,4000	6 4 3 5	320 206 180 214	244.3000 244.2000 244.1000 244.0000	244.6000 244.8000 244.9000 245.0000	139 34 4 355	3 1 1 8
CDRL	9,4000	09:09	2	9.40	1.08 %	16	9.0000	9.3000	850	0	0	[+]
CDL	9.40 9.40	8.5000 10.3000	09:09 09:09 09:09 09:00	2 2 2 1	9,4000 9,4000 9,4000 9,4000	1 1 2 1	900 10 34 7	8.9000 8.8500 8.8000 8.5000	9.4000 9.5000 9.9000 10.0000	19 301 100 5539	2 1 1 2
CELTIC	2,3900	14:52	26	2.27	7.17 %	5	2.3100	2.3800	3914	10	23	[+]
CPD	2.21 2.39	2.0500 2.4900	14:43 14:43 14:43 14:41	1 5 5 1725	2,3900 2,3800 2,3700 2,3200	1 1 4 2	3400 5 6204 599	2.3000 2.2100 2.2000 2.1600	2.3900 2.4000 2.4400 2.4500	3828 3940 200 5	6 4 1 1
CEZ	223,0000	15:00	300	220.40	1.18 %	500	222.8000	223.4000	1	2	397	[+]
CEZ	220.00 223.00	198.4000 242.4000	14:05 11:32 11:32 11:32	65 400 500 500	222,8000 221,0000 221,4000 221,6000	1 1 2 1	500 2500 2 10	222.4000 222.2000 220.0000 219.6000	224.0000 224.2000 224.4000 225.0000	500 3 500 2570	1 1 1 3
CIGAMES	2,5000	15:21	900	2.56	-2.15 %	483	2.5000	2.5100	400	260	651	[+]
CIG	2.47 2.58	2.3000 2.8100	15:20 15:19 15:19 15:19	100 4 1288 3009	2,5000 2,5050 2,5000 2,5000	1 2 4 3	2000 5050 6544 2754	2.4900 2.4850 2.4800 2.4750	2.5150 2.5250 2.5300 2.5350	6300 5050 6616 3750	2 2 3 1
CLNPHARMA	19,7000	15:19	9	19.64	0.00 %	1	19.5200	19.5400	286	33	655	[+]
CLN	19.50 19.82	17.6800 21.6000	15:19 15:19 15:18 15:18	1 316 45 1	19,6400 19,5200 19,5000 19,5000	7 2 1 4	1058 391 234 341	19.5000 19.4800 19.4200 19.4000	19.7000 19.7200 19.7400 19.7600	91 48 869 11	1 1 2 2
CLOUD	57,6000	14:25	100	57.60	0.00 %	45	57.6000	58.0000	355	0	26	[+]
CLD	57.60 58.00	52.0000 63.2000	14:24 14:24 12:54 12:04	25 30 1 8	57,6000 57,6000 58,0000 58,0000	1 1 1 1	133 1 7 12	56.8000 56.4000 56.2000 56.0000	58.6000 59.0000 59.4000 59.6000	60 26 121 216	1 1 2 2
COALENERG	2,8400	15:16	896	2.80	3.65 %	3638	2.8100	2.8400	2604	59	167	[+]
CLE	2.75 2.86	2.5200 3.0800	14:55 14:55 14:54 14:44	25 100 51 5839	2,8100 2,8200 2,8600 2,8500	1 1 3 2	2000 1077 2780 5708	2.8000 2.7900 2.7800 2.7700	2.8600 2.8700 2.8800 2.8900	1649 1000 1800 3209	2 1 2 3
COGNOR	4,7680	15:20	194	4.74	0.63 %	970	4.7600	4.7660	184	490	2 336	[+]
COG	4.66 4.88	4.2660 5.2100	15:19 15:19 15:19 15:19	1899 450 67 1650	4,7700 4,7640 4,7640 4,7640	1 1 1 5	290 5004 290 385	4.7560 4.7540 4.7520 4.7500	4.7680 4.7700 4.7720 4.7780	220 100 108 131	2 1 1 1
COLUMBUS	4,8000	15:19	1000	4.90	-2.54 %	2192	4.8000	4.8600	1320	116	561	[+]
CLC	4.70 4.93	4.4100 5.3900	15:17 15:17 15:17 15:17	8 300 4 1000	4,8000 4,8000 4,8000 4,8000	1 1 1 1	3 3 100 30	4.7800 4.7750 4.7700 4.7600	4.8700 4.8950 4.9200 4.9250	3 3 72 18683	1 1 1 7
COMP	58,0000	15:16	111	55.20	5.07 %	120	57.4000	57.8000	91	13	699	[+]
CMP	54.40 58.00	49.7000 60.6000	15:16 15:13 15:13 15:13	101 100 91 111	57,6000 57,4000 57,4000 57,6000	3 4 2 3	262 306 151 339	57.2000 57.0000 56.8000 56.6000	58.0000 58.6000 58.8000 59.0000	260 101 264 147	1 2 4 3
COMPERIA	8,0000	16:42	1	0.00	0.00 %	960	7.9000	8.0000	15	0	0	[+]
CPL	0.00 0.00	7.2000 8.8000	13:17 13:17 16:46 16:29	16 126 1 453	7,9000 7,9000 8,1500 8,0000	1 2 1 1	453 67 401 1000	7.7000 7.6000 7.2000 6.0000	8.1500 8.2000 8.6000 9.0000	545 930 40 15	1 1 1 1
COMPREMUM	0,8980	15:18	96	0.95	-5.07 %	1000	0.9000	0.9100	4800	172	156	[+]
CPR	0.87 0.95	0.8540 1.0400	14:56 14:53 14:28 14:28	4226 43 1 999	0,9080 0,9080 0,9080 0,9060	1 1 4 2	8256 1130 4840 6000	0.8980 0.8960 0.8800 0.8740	0.9220 0.9460 0.9480 0.9580	5000 4956 7912 1100	1 1 1 1
CORMAY	0,3620	15:18	4010	0.35	0.56 %	460	0.3620	0.3630	3900	43	15	[+]
CRM	0.35 0.36	0.3150 0.3830	15:01 14:46 14:12 13:55	30 30 30 1000	0,3610 0,3600 0,3600 0,3600	1 1 1 4	1279 4010 10882 19168	0.3600 0.3530 0.3520 0.3500	0.3650 0.3680 0.3690 0.3700	15624 3500 15000 16589	3 1 1 5
CREEPYJAR	405,0000	15:20	4	406.00	0.25 %	3	405.0000	406.0000	1	1	425	[+]
CRJ	390.00 406.00	366.0000 446.0000	15:20 15:19 15:19 15:18	18 1 3 1	405,0000 404,0000 404,0000 400,0000	1 1 4 4	1 1 56 81	403.0000 401.0000 400.0000 396.0000	407.0000 408.0000 409.0000 410.0000	24 137 60 265	1 4 2 3
CREOTECH	358,0000	15:21	10	352.50	1.13 %	243	358.0000	359.0000	6	5	1 681	[+]
CRI	352.00 360.00	317.5000 387.5000	15:19 15:19 15:17 15:17	11 4 11 12	358,5000 358,5000 358,5000 359,0000	1 5 2 3	10 36 28 45	357.5000 357.0000 356.5000 356.0000	359.5000 360.0000 360.5000 361.0000	49 152 22 17	4 8 2 3
CYBERFLKS	197,6000	15:21	1	194.00	1.44 %	115	197.2000	197.6000	4	18	3 542	[+]
CBF	193.00 197.80	174.6000 213.0000	15:21 15:21 15:21 15:21	7 6 2 4	197,6000 197,4000 197,4000 197,4000	3 3 2 2	151 30 27 26	197.0000 196.8000 196.6000 196.4000	197.8000 198.0000 198.2000 199.6000	98 136 5 500	4 4 1 1
CYFRPLSAT	10,7800	15:21	4	10.79	-0.14 %	5030	10.7800	10.7850	9	1 833	19 751	[+]
CPS	10.72 10.85	9.7120 11.8650	15:21 15:21 15:21 15:21	1 11 20 40	10,7800 10,7800 10,7800 10,7800	5 6 4 5	2925 3570 3504 2744	10.7750 10.7700 10.7650 10.7600	10.7900 10.8000 10.8050 10.8100	390 2439 1143 4451	1 4 1 4
DADELO	59,0000	15:10	114	59.80	-0.34 %	295	58.0000	59.0000	171	4	206	[+]
DAD	58.00 60.00	54.0000 65.6000	15:08 15:08 15:08 15:08	13 6 7 13	58,0000 58,0000 58,0000 58,0000	1 3 1 4	50 192 125 99	57.8000 57.6000 57.4000 57.2000	59.2000 59.4000 59.6000 59.8000	89 90 250 254	1 3 2 5
DATAWALK	98,9000	15:18	16	93.00	6.34 %	48	98.4400	98.9000	52	22	2 120	[+]
DAT	93.00 99.90	83.7000 102.3000	15:02 15:02 14:59 14:59	546 4 33 67	98,5000 98,5900 99,0000 99,0000	2 1 1 2	23 8 20 5	98.4300 98.4200 98.4000 98.3700	98.9900 99.0000 99.0400 99.0600	358 59 33 22	1 3 1 1
DBENERGY	8,7200	12:29	500	8.62	-0.23 %	10	8.6200	8.9200	10	1	11	[+]
DBE	8.50 8.94	7.7600 9.4800	11:46 11:45 11:45 11:40	71 2 10 34	8,9200 8,9200 8,9200 8,9400	1 1 1 1	230 10 427 100	8.6000 8.5200 8.5000 8.4800	8.9400 9.0000 9.0200 9.0600	213 10 94 62	3 1 1 1
DEBICA	81,5000	15:04	3	81.40	0.00 %	27	81.2000	81.5000	37	1	61	[+]
DBC	81.00 81.50	73.3000 89.5000	14:43 14:43 14:35 14:28	1 6 18 1	81,5000 81,5000 81,5000 81,0000	16 2 1 1	424 325 2 200	81.0000 80.9000 80.8000 80.7000	81.7000 81.8000 81.9000 82.0000	325 152 1117 73	3 2 2 4
DECORA	75,4000	15:10	1	75.80	-0.79 %	70	74.6000	75.4000	19	0	33	[+]
DCR	74.60 76.00	68.4000 83.2000	14:59 14:42 14:42 14:30	15 15 25 2	74,6000 74,6000 74,6000 75,4000	1 3 1 1	5 88 4 107	74.4000 74.2000 73.8000 73.6000	76.0000 76.2000 76.4000 76.6000	441 23 36 51	4 1 1 3
DEKPOL	84,0000	15:01	170	85.00	-0.94 %	66	84.0000	84.6000	262	4	324	[+]
DEK	83.80 85.60	76.6000 93.4000	14:54 14:53 14:48 14:47	1000 250 270 282	84,0000 84,0000 84,0000 84,0000	1 2 2 1	16 11 42 50	83.6000 83.0000 81.6000 80.6000	85.4000 85.6000 85.8000 86.0000	53 96 84 15	3 1 3 2
DELKO	7,6800	15:21	27	7.52	2.67 %	61	7.6800	7.7000	2714	63	486	[+]
DEL	7.50 7.88	6.7800 8.2600	15:20 15:16 15:13 15:12	77 3 5 41	7,7000 7,7000 7,7000 7,7000	3 3 1 2	5895 241 200 650	7.6600 7.5800 7.5600 7.5400	7.7800 7.8000 7.8200 7.8400	1011 4050 62 350	1 3 2 1
DEVELIA	8,5800	15:21	503	8.33	4.13 %	485	8.5400	8.5900	1650	227	1 906	[+]
DVL	8.19 8.58	7.5000 9.1600	15:20 15:19 15:18 15:18	503 503 73 430	8,5800 8,5800 8,5800 8,5800	1 4 4 4	152 2574 1637 3062	8.5100 8.5000 8.4900 8.4800	8.6000 8.6200 8.6300 8.6400	5510 1369 3600 2390	5 2 2 2
DGA	25,9000	09:47	3	25.90	0.00 %	100	25.2000	25.9000	221	0	0	[+]
DGA	25.90 25.90	23.4000 28.4000	09:24 16:07 15:51 15:51	1 1 45 14	25,9000 25,9000 25,1000 25,1000	2 1 1 1	155 99 303 444	25.1000 24.9000 24.8000 24.6000	26.0000 26.8000 27.9000 29.8000	289 120 34 125	1 2 1 2
DIAG	169,3500	15:21	20	165.00	2.64 %	59	169.1000	169.3000	84	27	4 550	[+]
DIA	164.55 169.45	148.5000 181.5000	15:21 15:21 15:20 15:19	21 19 20 20	169,3500 169,3500 169,4000 169,4500	2 1 3 2	10 40 39 9	169.0500 169.0000 168.9500 168.9000	169.3500 169.4000 169.5000 169.6000	150 30 91 20	4 1 5 1
DIGITANET	159,0000	15:21	1	162.40	-0.38 %	5	158.0000	159.0000	100	8	1 328	[+]
DIG	155.60 163.00	146.2000 178.6000	15:21 15:19 15:19 15:18	2 82 21 84	159,0000 159,0000 158,6000 158,6000	1 2 1 5	20 7 40 40	157.4000 156.8000 156.4000 156.2000	159.2000 159.4000 159.6000 159.8000	285 425 522 183	1 2 2 1
DINOPL	40,7900	15:21	2	40.79	0.00 %	1349	40.7700	40.7900	2182	1 571	64 399	[+]
DNP	40.52 41.30	36.7200 44.8600	15:21 15:21 15:21 15:21	2 62 328 100	40,8000 40,7700 40,7700 40,7700	2 3 1 2	316 865 189 496	40.7600 40.7500 40.7400 40.7300	40.8000 40.8200 40.8300 40.8400	327 491 833 516	2 2 2 4
DMGROUP	2,6500	12:19	4	2.56	1.53 %	4	2.6000	2.6500	8055	2	5	[+]
DMG	2.56 2.69	2.3100 2.8100	11:06 10:45 10:45 10:45	127 75 5 30	2,6500 2,6500 2,6500 2,6500	2 1 2 2	310 5 20 4481	2.5900 2.5800 2.5700 2.5600	2.6700 2.6900 2.7000 2.7100	3025 521 30 20	1 2 1 1
DOMDEV	247,0000	15:21	1	247.00	0.00 %	41	246.5000	247.0000	89	13	3 289	[+]
DOM	245.00 250.00	222.5000 271.5000	15:20 15:20 15:19 15:19	29 21 4 2	247,0000 247,0000 246,5000 246,5000	3 3 5 3	147 7 358 69	246.0000 245.5000 245.0000 244.0000	247.5000 248.0000 248.5000 249.0000	148 83 99 122	4 3 1 2
DRAGOENT	20,5000	14:15	63	21.40	-6.82 %	101	20.5000	21.0000	40	0	10	[+]
DGE	20.50 21.50	19.3000 23.5000	14:15 14:15 14:15 14:15	6 26 1 1	20,5000 20,6000 20,7000 20,7000	2 4 3 3	71 84 299 489	20.4000 20.3000 20.2000 20.1000	21.2000 21.4000 21.5000 21.6000	2 47 165 2	1 3 2 1
ECHO	4,8100	15:18	5	4.87	0.21 %	480	4.8100	4.8200	2607	23	111	[+]
ECH	4.77 4.89	4.3900 5.3400	15:18 15:03 14:44 14:41	967 3 3 520	4,8100 4,8100 4,8000 4,7900	2 3 5 7	1789 1213 10020 1601	4.7900 4.7700 4.7600 4.7500	4.8400 4.8500 4.8600 4.8700	72 165 497 3381	1 3 1 2
EDINVEST	6,9800	15:13	150	6.68	1.45 %	1200	6.9000	6.9800	162	6	41	[+]
EDI	6.66 7.00	6.0200 7.3400	13:43 13:35 12:55 12:41	2 21 147 8	6,9600 6,9600 6,9600 6,9600	1 1 1 3	10 28 300 905	6.8000 6.7200 6.7000 6.6600	7.0000 7.1800 7.2000 7.2800	700 220 1100 363	1 1 1 1
ELEKTROTI	39,4000	15:18	231	40.00	-1.50 %	173	39.2000	39.4500	122	27	1 079	[+]
ELT	39.00 40.60	36.0000 44.0000	15:18 15:17 15:17 15:15	1 1 10 1	39,4000 39,2000 39,4500 39,4500	1 2 5 11	43 74 390 1909	39.1500 39.1000 39.0500 39.0000	39.5000 39.5500 39.6000 39.6500	80 100 226 2585	1 3 5 5
ELKOP	1,7150	15:06	4	1.81	-1.44 %	14	1.6200	1.7150	5299	41	69	[+]
EKP	1.63 1.81	1.6300 1.9900	15:02 15:00 14:51 14:51	1000 1026 1 1000	1,7000 1,6600 1,7150 1,7000	1 2 1 2	1200 3135 7 1207	1.6100 1.6050 1.6000 1.5900	1.7200 1.7700 1.7800 1.7900	635 7 750 1207	1 1 1 2
ENEA	19,2900	15:21	63	19.21	0.42 %	602	19.2500	19.2900	974	410	7 899	[+]
ENA	19.10 19.45	17.2900 21.1200	15:21 15:21 15:21 15:21	127 60 191 189	19,2600 19,2600 19,2600 19,2600	1 1 1 1	430 635 416 416	19.2400 19.2300 19.2200 19.2100	19.3100 19.3200 19.3300 19.3400	110 416 526 416	1 1 2 1
ENELMED	17,7000	12:56	60	18.20	-2.75 %	70	17.3000	17.7000	430	0	1	[+]
ENE	17.70 18.20	16.4000 20.0000	09:00 17:00 12:03 09:00	23 2 80 2	18,2000 18,2000 17,7000 18,2000	1 1 1 1	75 460 215 3	17.1000 17.0000 16.0000 13.0000	18.2000 18.4000 18.6000 18.8000	628 43 72 35	3 1 1 1
ENERGA	19,0000	15:09	46	18.90	0.74 %	1189	18.8800	19.0000	10156	16	299	[+]
ENG	18.86 19.00	17.0200 20.7500	14:59 14:55 14:22 14:22	11 46 10 46	19,0000 19,0000 19,0000 19,0000	12 3 2 2	81770 1074 1510 1650	18.8600 18.8400 18.8000 18.7600	19.0200 19.0600 19.0800 19.1000	56 494 235 3126	1 1 3 6
ENERGOINS	2,4800	14:47	264	2.55	-1.20 %	2130	2.4600	2.4800	208	20	50	[+]
ENI	2.46 2.57	2.3000 2.8000	14:22 14:09 14:07 14:04	236 870 175 164	2,4800 2,4600 2,4700 2,4800	3 1 1 3	3192 1000 865 1035	2.4500 2.4400 2.4300 2.4200	2.5100 2.5200 2.5400 2.5500	340 5000 1319 664	1 1 1 1
ENTER	55,0000	15:19	2	55.00	-0.18 %	739	55.0000	55.3000	30	4	244	[+]
ENT	54.70 55.50	49.5000 60.5000	15:19 15:19 15:19 15:19	10 5 36 51	55,0000 55,0000 55,0000 55,0000	3 4 4 6	89 542 171 140	54.7000 54.6000 54.5000 54.4000	55.4000 55.5000 55.6000 55.7000	304 227 10 10	2 2 1 2
EQUNICO	0,9000	14:36	3000	0.92	-2.17 %	2000	0.9000	0.9100	1333	17	15	[+]
EQU	0.90 0.92	0.8280 1.0100	13:43 13:28 13:28 13:04	3500 3013 987 813	0,9000 0,9000 0,9000 0,9000	1 1 1 1	8451 1500 12 2000	0.8900 0.8800 0.8760 0.8740	0.9200 0.9220 0.9260 0.9280	4059 3235 1608 2500	4 2 1 1
ERBUD	23,7000	15:11	3	24.00	0.00 %	18	23.7500	23.9500	1	10	247	[+]
ERB	23.65 24.20	21.6000 26.4000	15:11 14:55 14:55 14:55	16 4 59 19	23,7000 23,7000 23,7000 23,7000	6 4 4 4	440 1011 771 213	23.7000 23.6500 23.6000 23.5500	24.0000 24.1000 24.1500 24.2000	375 196 250 200	4 2 1 1
ERG	37,0000	11:01	20	37.00	0.00 %	280	37.0000	38.0000	832	0	1	[+]
ERG	37.00 37.00	33.4000 40.6000	14:02 10:17 10:17 09:00	1 240 63 2	37,0000 38,0000 38,0000 38,0000	1 2 0 0	250 100 0 0	36.4000 35.0000 0.0000 0.0000	38.2000 41.0000 42.0000 42.6000	9 36 141 200	1 1 2 1
ESOTIQ	32,9000	12:36	300	32.30	1.54 %	74	32.5000	32.6000	80	1	28	[+]
EAH	32.30 32.90	29.1000 35.5000	11:54 11:52 11:42 11:11	44 25 61 10	32,4000 32,4000 32,4000 32,9000	2 1 3 5	106 40 298 249	32.4000 32.3000 32.2000 32.1000	32.9000 33.0000 33.3000 33.4000	421 4874 230 4	4 8 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	1,3000	15:13	583	1.34	-1.52 %	1517	1.3000	1.3100	6000	45	59	[+]
EUC	1.30 1.34	1.2100 1.4700	15:13 14:53 14:53 14:34	217 1882 458 1042	1,3000 1,3000 1,3050 1,3050	2 1 1 2	520 250 800 400	1.2800 1.2750 1.2650 1.2600	1.3150 1.3200 1.3250 1.3400	1000 5485 14329 1900	1 3 2 2
EUROCASH	6,1900	15:22	160	6.13	0.24 %	160	6.1750	6.1950	771	339	2 103	[+]
EUR	6.13 6.26	5.5200 6.7400	15:21 15:20 15:20 15:19	122 18 160 130	6,1900 6,1750 6,1900 6,1900	3 1 3 6	77 43 177 5812	6.1700 6.1650 6.1600 6.1550	6.2000 6.2050 6.2100 6.2150	9399 500 3345 2657	2 1 3 2
EUROHOLD	2,9000	15:12	4	2.94	-1.36 %	4	2.7400	2.9000	31	2	5	[+]
EHG	2.90 2.94	2.6600 3.2200	15:07 09:00 14:03 14:47	1255 400 100 245	2,9400 2,9400 2,9400 2,9400	1 1 1 1	204 35 200 248	2.6600 2.6400 2.6000 2.5800	3.0000 3.1400 3.1800 3.2000	155 111 300 252	1 3 1 2
EUROTEL	29,2000	15:20	40	28.80	0.69 %	35	29.2000	29.3000	39	3	98	[+]
ETL	28.30 29.90	26.0000 31.6000	14:30 14:29 13:55 13:40	5 10 10 8	29,2000 29,2000 29,2000 29,2000	2 4 2 1	115 412 121 100	29.1000 29.0000 28.9000 28.8000	29.4000 29.5000 29.6000 29.7000	61 40 105 166	1 1 2 2
FABRITY	23,6000	14:34	2	23.50	0.43 %	156	23.5000	23.7000	23	1	14	[+]
FAB	23.50 23.70	21.2000 25.8000	14:33 14:19 14:16 14:16	1 10 10 5	23,6000 23,7000 23,7000 23,7000	2 5 1 1	220 652 91 211	23.4000 23.3000 23.2000 23.1000	23.8000 23.9000 24.0000 24.4000	490 783 200 186	3 3 1 2
FASING	14,4000	13:22	85	14.00	3.60 %	566	14.0000	14.4000	660	5	72	[+]
FSG	14.00 14.40	12.6000 15.4000	12:47 12:47 12:47 12:30	92 40 75 50	14,4000 14,4000 14,3000 14,4000	1 1 2 1	200 990 280 800	13.2000 12.8000 12.7000 12.6000	14.5000 14.7000 14.8000 14.9000	1752 811 1650 715	4 2 3 2
FEERUM	12,1500	15:20	9	12.40	-2.02 %	1	12.1500	12.4000	992	0	0	[+]
FEE	12.15 12.40	11.2000 13.6000	09:00 17:00 15:05 11:27	2 2 617 203	12,4000 12,4000 12,4000 12,4000	1 2 1 1	20 365 660 1	12.1000 12.0000 11.9000 11.8000	12.4500 12.9000 13.0000 13.0500	630 409 250 118	1 2 1 1
FERRO	26,8000	15:20	70	27.00	-0.37 %	40	26.7000	26.8000	1265	23	609	[+]
FRO	26.50 27.50	24.3000 29.7000	15:17 15:16 15:15 15:11	1 1 60 1	26,8000 26,8000 26,7000 26,7000	4 8 9 5	284 467 2476 494	26.6000 26.5000 26.4000 26.3000	26.9000 27.0000 27.1000 27.2000	72 579 75 627	2 4 1 4
FMG	53,0000	14:13	15	58.60	-10.17 %	9	53.6000	55.6000	30	1	30	[+]
FMG	53.00 58.60	52.8000 64.4000	14:00 13:57 13:52 13:29	50 7 10 14	53,2000 56,0000 56,0000 56,0000	1 1 2 2	15 23 29 57	53.4000 53.2000 53.0000 52.8000	56.4000 57.6000 58.2000 58.4000	50 130 100 170	1 1 1 1
FON	0,2340	17:00	258	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FON	0.00 0.00	0.2110 0.2570	16:28 16:10 13:57 12:50	9333 5000 1000 6500	0,2300 0,2290 0,2220 0,2220	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
FORTE	23,4000	14:31	117	23.50	-0.43 %	226	23.3000	23.6000	159	2	57	[+]
FTE	23.30 23.70	21.2000 25.8000	14:31 14:15 14:15 14:15	111 129 50 1	23,4000 23,6000 23,6000 23,6000	4 3 4 2	491 417 389 560	23.2000 23.1000 23.0000 22.9000	23.8000 23.9000 24.0000 24.1000	985 1471 3427 90	9 7 5 2
GAMEOPS	10,0200	14:49	272	10.20	-0.79 %	10	10.0400	10.1800	100	7	69	[+]
GOP	9.89 10.20	9.1800 11.2200	14:49 14:49 14:49 14:49	145 200 209 60	10,0200 10,0200 10,0200 10,0400	2 2 1 1	728 1050 480 500	10.0200 10.0000 9.9600 9.9000	10.2000 10.2600 10.2800 10.3000	319 10 500 971	2 1 1 3
GAMFACTOR	6,2400	14:42	55	6.22	0.00 %	440	6.2000	6.2400	537	7	41	[+]
GIF	6.18 6.24	5.6000 6.8400	14:42 14:42 14:40 14:35	88 857 60 1	6,2200 6,2000 6,1800 6,1800	2 1 3 3	5 2 580 712	6.1800 6.1600 6.1400 6.1200	6.2600 6.4000 6.4200 6.4800	300 500 2110 324	1 1 3 3
GENOMTEC	3,6100	14:56	389	3.72	-2.96 %	863	3.6050	3.6400	111	42	153	[+]
GMT	3.58 3.74	3.3500 4.0900	14:21 14:21 14:08 14:03	1000 400 600 500	3,6500 3,6500 3,6500 3,6000	2 1 1 1	2393 2 400 1000	3.6000 3.5750 3.5700 3.5600	3.6500 3.6800 3.7000 3.7050	2492 2602 900 2000	1 1 1 1
GETIN	0,5350	15:19	700	0.53	0.75 %	24235	0.5300	0.5350	10428	252	134	[+]
GTN	0.52 0.54	0.4770 0.5830	15:19 14:57 14:52 14:43	4800 200 7000 945	0,5340 0,5340 0,5300 0,5300	2 1 1 4	3823 50 50 21190	0.5280 0.5270 0.5260 0.5250	0.5380 0.5400 0.5420 0.5430	20257 163022 5350 5585	2 3 2 2
GOBARTO	19,0000	15:00	117	19.00	0.00 %	603	19.0000	19.0500	1000	1	20	[+]
GOB	19.00 19.00	17.1000 20.9000	15:00 15:00 15:00 15:00	50 55 145 28	19,0000 19,0000 19,0000 19,0000	1 1 1 1	200 383 100 52	18.2000 18.1000 17.0000 11.0000	20.0000 20.3000 20.5000 21.1000	1935 100 34 219	3 1 1 1
GPW	63,6500	15:16	1	62.85	1.35 %	453	63.6500	63.8000	424	19	1 203	[+]
GPW	62.85 64.20	56.6000 69.1000	15:16 15:15 15:14 15:14	15 1 234 77	63,6500 63,6500 63,7000 63,7000	7 4 5 6	386 127 257 866	63.6000 63.5500 63.5000 63.4500	63.8500 63.9000 63.9500 64.0000	199 283 129 529	2 3 2 6
GREENX	2,0520	15:20	2	2.04	0.39 %	200	2.0440	2.0520	1811	272	556	[+]
GRX	2.03 2.06	1.8360 2.2440	15:19 15:18 15:18 15:17	1000 179 487 3879	2,0440 2,0540 2,0520 2,0500	3 2 1 3	5632 1523 180 51600	2.0420 2.0400 2.0320 2.0300	2.0540 2.0560 2.0580 2.0600	20981 498 1252 15914	4 1 2 4
GRENEVIA	3,0700	15:07	200	3.10	-1.13 %	7755	3.0550	3.0800	40302	83	255	[+]
GEA	3.06 3.12	2.7900 3.4100	15:07 14:39 14:38 14:38	300 700 426 164	3,0700 3,0800 3,0600 3,0600	8 1 2 1	12805 10000 1073 60	3.0500 3.0450 3.0400 3.0350	3.0850 3.0950 3.1100 3.1150	629 548 2005 250	1 1 3 1
GRODNO	10,1500	14:33	99	10.25	-1.46 %	1	10.1500	10.2000	1650	11	108	[+]
GRN	10.10 10.70	9.2400 11.2500	14:33 13:33 13:17 12:23	400 100 200 200	10,1500 10,1500 10,1500 10,1500	3 5 3 2	1128 1532 453 23	10.1000 10.0500 10.0000 9.9600	10.2500 10.3000 10.3500 10.4000	4 800 400 750	1 2 4 2
GRUPAAZOTY	17,0700	15:21	20	17.00	0.53 %	396	17.0000	17.0700	388	311	5 302	[+]
ATT	16.89 17.14	15.3000 18.7000	15:19 15:19 15:19 15:19	2 270 175 800	17,0700 17,0000 17,0000 17,0000	4 2 2 8	434 265 712 3511	16.9900 16.9800 16.9700 16.9600	17.0900 17.1000 17.1100 17.1200	500 311 1406 1850	1 4 2 3
GTC	3,0900	14:39	44177	3.10	-0.96 %	403	3.1000	3.1200	101	52	162	[+]
GTC	3.09 3.19	2.7900 3.4100	14:32 14:32 14:32 14:32	76 47 3 342	3,1900 3,1800 3,1800 3,1800	1 2 1 2	4 482 4 5004	3.0900 3.0800 3.0700 3.0600	3.1400 3.1500 3.1600 3.1800	3 4 50 1652	1 1 1 1
HANDLOWY	101,8000	15:20	39	100.60	0.99 %	1024	101.6000	101.8000	337	39	3 987	[+]
BHW	100.40 101.80	90.6000 110.6000	15:19 15:17 15:16 15:14	44 42 101 17	101,8000 101,8000 101,8000 101,8000	3 3 7 4	696 394 3374 1397	101.4000 101.2000 101.0000 100.8000	102.0000 102.2000 102.4000 102.6000	1168 936 737 1568	13 8 5 7
HARPER	5,5400	15:15	79	5.54	-0.72 %	600	5.3800	5.5400	166	4	20	[+]
HRP	5.36 5.54	4.9900 6.0800	15:15 15:12 14:50 14:47	21 10 492 8	5,5400 5,5400 5,3600 5,3600	1 2 1 2	1400 461 65 542	5.3600 5.3000 5.2600 5.2200	5.5600 5.6000 5.6200 5.6600	2245 1000 1335 1500	3 1 1 2
HELIO	32,4000	09:01	2	32.40	0.00 %	138	32.4000	33.0000	624	0	0	[+]
HEL	32.40 32.40	29.2000 35.6000	12:41 12:41 09:53 09:00	60 40 30 25	32,4000 32,5000 32,4000 33,9000	4 1 2 1	371 20 112 54	32.0000 31.5000 31.3000 31.1000	33.4000 33.5000 33.9000 34.0000	42 230 2974 40	1 1 3 2
HERCULES	1,2500	12:40	164	1.25	0.00 %	8389	1.2200	1.2500	596	4	5	[+]
HRS	1.22 1.25	1.1250 1.3650	12:40 12:05 12:04 11:56	1936 64 346 400	1,2500 1,2500 1,2450 1,2450	1 2 2 1	2796 2930 1776 1250	1.2150 1.2100 1.2000 1.1950	1.2600 1.2650 1.2700 1.2750	3104 1200 1100 700	3 1 1 1
HUUUGE	24,0500	15:21	13	24.00	0.21 %	236	24.0500	24.1000	150	25	595	[+]
HUG	24.00 24.10	21.6000 26.4000	15:21 15:21 15:21 15:20	61 105 37 245	24,0500 24,0500 24,0000 24,0000	1 1 2 1	88 300 182 600	24.0000 23.9500 23.9000 23.8000	24.1500 24.2000 24.3500 24.4000	27 8626 514 678	3 3 1 2
HYDROTOR	13,6500	13:58	13	13.75	-0.73 %	371	13.7000	13.8000	17	96	1 309	[+]
HDR	13.65 13.75	12.4000 15.1000	13:58 13:58 13:58 13:58	20 100 15 71	13,6500 13,6500 13,6500 13,6500	4 2 1 3	325 279 65 1076	13.6500 13.6000 13.5000 13.4000	13.8500 13.9000 13.9500 14.0500	100 640 100 105	1 2 1 1
IBSM	69,0000	14:44	1	69.00	0.29 %	4	66.8000	69.0000	25	0	2	[+]
IBS	66.80 69.20	62.2000 75.8000	12:41 11:50 11:23 11:23	2 1 5 12	66,8000 69,0000 67,0000 67,2000	1 2 2 1	10 88 130 9	66.6000 66.4000 66.2000 62.6000	69.2000 70.0000 72.6000 73.6000	113 49 22 450	1 1 1 1
IDMSAPL	0,5000	14:10	273	0.50	0.00 %	15100	0.5000	0.5100	11584	1	0	[+]
IDM	0.50 0.50	0.4500 0.5500	12:55 12:34 12:14 14:34	50 407 4 31	0,5000 0,5000 0,5000 0,5000	1 2 1 1	2348 3004 2036 150	0.4960 0.4500 0.4400 0.4000	0.5450 0.5500 0.5550 0.5800	2500 15000 2500 20	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	3861	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 1 1 1	5 268 5000 200000	5.0500 4.8000 0.0320 0.0310	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2
IFIRMA	30,8000	15:19	5	30.55	0.82 %	3	30.2000	30.8000	45	3	78	[+]
IFI	30.05 31.00	27.5000 33.6000	15:05 14:53 14:47 14:47	20 4 1 14	30,9000 30,9000 30,8500 30,8500	1 2 1 3	3 6 125 102	30.1500 30.1000 30.0500 30.0000	30.9000 31.0000 31.2000 31.2500	210 1065 2 250	3 7 1 5
IFSA	0,6920	09:08	1000	0.63	20.56 %	104283	PKC	PKC	3010	517	328	[+]
IFR	0.63 0.69	0.5680 0.6920	09:08 09:08 09:07 09:07	1000 5000 4390 52	0,6920 0,6900 0,6900 0,6900	4 1 1 1	2000 1000 1200 1800	1.9900 1.9100 1.6200 1.0200	0.5000 0.6000 0.6600 0.6880	1 6 3000 1712	1 1 1 1
IMCOMPANY	27,5000	14:59	3	27.60	-0.72 %	58	27.2000	27.5000	95	1	25	[+]
IMC	27.20 28.00	24.9000 30.3000	13:30 12:31 12:25 11:36	30 2 42 10	27,3000 27,5000 27,2000 27,2000	2 3 2 2	625 287 564 35	27.1000 27.0000 26.9000 26.8000	27.8000 28.0000 28.1000 28.2000	1044 100 13 100	2 1 1 1
IMMOBILE	3,4900	14:24	11	3.53	1.75 %	550	3.4400	3.4900	775	3	12	[+]
GKI	3.48 3.61	3.1800 3.8800	12:55 12:02 10:10 09:54	15 1611 199 1	3,4900 3,4800 3,4900 3,4900	2 1 1 1	1300 2193 500 200	3.4300 3.4200 3.4100 3.3800	3.5300 3.5700 3.5800 3.5900	200 200 2095 181	2 1 1 1
IMPERA	1,3500	14:14	3000	1.30	3.85 %	1936	1.3200	1.3500	23960	12	16	[+]
IMP	1.30 1.35	1.1700 1.4300	13:45 12:27 12:26 12:16	2000 1000 645 1	1,3500 1,3500 1,3400 1,3200	1 2 1 1	4999 10800 10000 1000	1.3100 1.3000 1.2600 1.2500	1.3700 1.3800 1.3900 1.4000	5000 5000 2000 6000	1 1 1 1
IMS	2,6500	14:55	57	2.75	-2.93 %	1400	2.6800	2.7200	1258	9	24	[+]
IMS	2.65 2.75	2.4800 3.0200	14:55 14:50 14:50 14:50	43 57 500 500	2,6500 2,6500 2,6500 2,6500	1 1 1 6	26 2860 35 279	2.6500 2.6400 2.6200 2.6000	2.7500 2.7600 2.7700 2.7900	3094 1459 4562 2000	2 2 2 1
INC SA	1,5000	13:46	265	1.50	0.00 %	110	1.4800	1.4950	1482	6	8	[+]
INC	1.49 1.50	1.3500 1.6500	13:39 13:37 13:37 13:37	56 100 500 95	1,5000 1,5000 1,5000 1,5000	1 2 5 1	990 2600 8898 1907	1.4750 1.4700 1.4650 1.4600	1.5000 1.5200 1.5400 1.5500	2565 400 5195 2257	2 1 1 1
INGBSK	340,5000	15:21	20	335.50	1.95 %	556	340.0000	341.0000	96	69	23 467	[+]
ING	332.50 341.50	302.0000 369.0000	15:20 15:20 15:20 15:20	2 2 37 119	340,5000 340,0000 340,0000 340,5000	2 4 4 4	41 156 179 203	339.5000 339.0000 338.5000 338.0000	341.5000 342.0000 342.5000 343.0000	227 46 151 83	5 2 3 4
INPRO	8,7000	09:00	526	8.70	0.00 %	900	8.3500	8.7000	3379	1	5	[+]
INP	8.70 8.70	7.8500 9.5500	09:05 09:04 09:00 09:00	10 23 5 2	8,7000 8,7000 8,7000 8,7000	2 1 1 1	973 150 200 200	8.3000 8.2500 8.2000 8.1500	8.7500 8.9500 9.0500 9.1500	20449 300 500 160	2 2 1 1
INSTALKRK	35,7000	14:30	215	35.70	0.28 %	401	35.4000	35.7000	514	1	44	[+]
INK	35.40 35.80	32.2000 39.2000	14:30 14:17 14:16 14:15	65 9 160 14	35,7000 35,5000 35,5000 35,5000	3 4 7 7	182 303 259 256	35.3000 35.2000 35.1000 35.0000	35.8000 35.9000 36.2000 36.4000	914 285 28 61	2 4 1 2
INTERBUD	2,0400	12:40	6	2.00	2.00 %	500	1.8800	2.0400	1223	3	7	[+]
ITB	1.88 2.04	1.8000 2.2000	12:04 12:04 12:04 12:04	1500 255 150 500	2,0000 2,0000 2,0000 1,9900	1 1 2 4	6 6 677 1489	1.8600 1.8200 1.8100 1.8000	2.0500 2.0600 2.0900 2.1000	2980 3092 219 7310	2 3 1 3
INTERCARS	540,0000	15:15	27	540.00	0.37 %	117	538.0000	540.0000	35	30	16 242	[+]
CAR	534.00 541.00	486.0000 594.0000	15:14 15:14 15:14 15:14	1 7 35 3	540,0000 540,0000 540,0000 539,0000	2 3 7 8	2 22 243 131	537.0000 536.0000 535.0000 534.0000	543.0000 544.0000 545.0000 546.0000	2 60 121 90	1 3 3 4
INTERSPPL	0,4640	15:19	70	0.45	-1.07 %	60	0.4600	0.4640	2039	138	63	[+]
IPO	0.45 0.47	0.4050 0.4950	14:09 14:09 14:09 13:32	11334 35 752 4500	0,4500 0,4500 0,4500 0,4620	2 1 1 1	15856 74 3220 39	0.4500 0.4480 0.4450 0.4410	0.4650 0.4680 0.4690 0.4760	130683 2930 11000 70	4 1 1 1
INTROL	7,5800	15:12	3	7.56	0.26 %	5	7.5000	7.5800	1166	1	10	[+]
INL	7.44 7.58	6.8200 8.3000	14:46 14:46 14:46 14:23	1 10 9 10	7,5800 7,5600 7,5600 7,5600	1 1 1 1	540 150 54 200	7.4800 7.4600 7.4400 7.4200	7.6000 7.6400 7.6600 7.6800	626 310 80 240	2 2 1 1
IPOPEMA	3,9100	14:22	4	3.69	5.96 %	648	3.9100	4.1000	3551	102	396	[+]
IPE	3.69 4.11	3.6500 4.4500	14:20 13:03 12:51 12:18	4 270 43 152	3,9100 3,9100 3,9100 4,1100	1 1 2 1	1000 445 1102 3	3.9000 3.8100 3.7500 3.7200	4.1100 4.1200 4.1500 4.1600	848 999 1 295	2 1 1 1
IZOLACJA	3,9800	11:10	85	4.00	-0.50 %	4537	3.8600	3.9800	2915	1	5	[+]
IZO	3.98 4.00	3.6000 4.4000	10:14 10:14 09:01 09:01	69 11 2 2	4,0000 3,9900 4,0000 4,0000	2 1 2 1	376 380 3132 498	3.8200 3.8100 3.8000 3.7900	4.0000 4.0400 4.0900 4.1600	1830 1900 420 467	1 1 1 1
IZOSTAL	3,2000	14:25	4	3.17	0.31 %	418	3.1900	3.2000	1996	14	44	[+]
IZS	3.15 3.20	2.8600 3.4800	13:42 13:39 13:39 13:20	500 1239 143 200	3,1900 3,1900 3,1900 3,1900	2 3 1 2	1500 2148 1500 1850	3.1600 3.1500 3.1400 3.1300	3.2100 3.2200 3.2300 3.2400	2720 3100 2300 2300	4 4 4 2
JRHOLDING	4,9000	14:40	1	4.76	2.94 %	10	4.7300	4.8900	1099	8	39	[+]
JRH	4.69 4.90	4.2900 5.2200	14:40 14:40 14:40 13:49	10 18 107 1332	4,8800 4,8800 4,8700 4,6900	1 1 2 1	600 735 1500 430	4.7200 4.7100 4.6900 4.6600	4.9000 4.9800 5.0400 5.0600	3332 10 10 300	4 1 1 1
JSW	21,3800	15:21	27	21.39	-0.05 %	10	21.4000	21.4700	628	733	15 723	[+]
JSW	21.19 21.60	19.2550 23.5200	15:20 15:20 15:20 15:20	141 1174 341 141	21,4100 21,4000 21,4000 21,4000	3 3 1 2	904 1643 375 5375	21.3800 21.3700 21.3600 21.3500	21.4800 21.4900 21.5000 21.5100	641 347 1287 1766	3 3 3 2
JWWINVEST	3,1000	11:55	20	3.10	0.32 %	100	3.0000	3.1000	180	0	0	[+]
JWW	3.10 3.10	2.7900 3.4100	14:12 14:12 14:12 14:09	10 20 10 10	3,0900 3,0900 3,0800 3,0800	1 2 2 1	100 715 2549 100	2.9900 2.9800 2.9700 2.9600	3.1100 3.1200 3.1300 3.1400	2480 70 20 90	2 2 1 2
KCI	0,8920	15:19	462	0.91	-1.98 %	3000	0.8900	0.9100	2168	12	11	[+]
KCI	0.89 0.91	0.8200 1.0000	15:19 14:47 14:47 14:20	1007 500 2250 1178	0,8920 0,9000 0,9000 0,8920	1 2 2 2	3000 1032 5777 4840	0.8880 0.8840 0.8820 0.8800	0.9120 0.9140 0.9160 0.9180	5000 2640 626 5000	1 1 1 1
KERNEL	21,3000	15:09	88	21.00	1.43 %	613	21.3000	21.4000	55	3	72	[+]
KER	20.85 21.45	18.9000 23.1000	14:59 14:43 14:43 14:42	10 63 25 2	21,3000 21,4500 21,4500 21,4000	1 1 1 2	63 615 6 239	21.1000 21.0500 21.0000 20.9000	21.4500 21.5000 21.5500 21.6500	1147 16820 741 615	3 3 1 1
KETY	899,0000	15:21	2	900.00	0.33 %	84	897.0000	899.0000	41	14	12 255	[+]
KTY	891.00 905.50	810.0000 990.0000	15:21 15:21 15:21 15:21	2 2 1 2	899,0000 899,0000 899,0000 899,0000	1 4 4 5	25 59 154 101	896.5000 896.0000 895.5000 895.0000	900.0000 900.5000 901.0000 901.5000	175 35 180 9	7 2 3 1
KGHM	260,8000	15:22	4	256.20	1.76 %	845	260.7000	260.8000	287	244	63 178	[+]
KGH	254.90 261.60	230.6000 281.8000	15:21 15:21 15:21 15:21	1 1 1 3	260,8000 260,7000 260,7000 260,7000	4 8 4 5	358 3268 232 330	260.6000 260.5000 260.4000 260.3000	260.9000 261.0000 261.1000 261.2000	272 743 474 361	7 6 8 5
KGL	11,3000	09:00	1	11.30	0.89 %	100	11.0000	11.2000	711	0	0	[+]
KGL	11.30 11.30	10.2000 12.4000	12:00 09:22 09:22 09:00	2 25 5 1	11,2000 10,9000 10,9000 11,3000	1 1 1 2	75 748 142 109	10.9000 10.7000 10.4000 10.2000	11.3000 12.0000 12.4000 12.5000	96 201 171 345	1 3 1 3
KINOPOL	21,0000	14:25	1	21.00	-0.47 %	200	21.1000	21.2000	81	37	782	[+]
KPL	21.00 21.50	18.9000 23.1000	14:19 14:19 14:18 13:44	18 1 100 7353	21,2000 21,2000 21,0000 21,0000	4 1 1 3	1124 798 500 1380	21.0000 20.9000 20.8000 20.6000	21.3000 21.4000 21.5000 21.6000	1342 1148 2736 492	2 2 7 3
KOGENERA	63,4000	14:59	149	62.80	0.79 %	10	63.6000	63.9000	51	3	201	[+]
KGN	62.50 64.00	56.6000 69.0000	14:59 14:58 14:52 14:52	51 100 52 76	63,4000 63,5000 63,5000 63,5000	1 1 1 2	1 110 150 570	63.4000 63.3000 63.2000 63.0000	64.0000 64.5000 64.8000 64.9000	161 1118 76 222	2 3 2 3
KOMPAP	23,0000	15:03	52	0.00	0.00 %	340	23.0000	24.0000	420	0	0	[+]
KMP	0.00 0.00	20.8000 25.2000	15:03 09:00 15:13 11:46	300 100 200 46	23,2000 24,0000 23,4000 23,2000	1 1 0 0	10 250 0 0	22.0000 20.2000 0.0000 0.0000	25.0000 25.2000 25.4000 26.0000	755 499 50 300	4 2 1 1
KOMPUTRON	6,6000	15:15	2	6.78	-1.49 %	200	6.5000	6.6000	169	7	48	[+]
KOM	6.44 6.78	6.1200 7.4400	15:08 15:08 15:08 15:08	314 4 320 4	6,4800 6,4800 6,4800 6,4800	3 1 1 1	677 4 184 65	6.4800 6.4600 6.4200 6.4000	6.6400 6.6800 6.7000 6.7200	247 324 4 501	1 2 1 3
KPPD	19,8000	13:20	450	19.80	0.51 %	25	19.6000	19.9000	263	0	9	[+]
KPD	19.80 19.80	17.9000 21.6000	14:30 14:17 14:10 14:30	22 150 5 8	19,7000 19,7000 19,8000 20,0000	1 1 1 1	80 400 30 40	19.5000 19.1000 17.1000 16.3000	20.0000 21.6000 24.0000 26.4000	380 65 25 109	1 1 1 3
KRAKCHEM	0,4170	14:54	1000	0.42	-2.11 %	194	0.4170	0.4240	2436	15	6	[+]
KCH	0.41 0.42	0.3750 0.4570	13:57 12:57 12:53 12:52	430 200 200 200	0,4170 0,4130 0,4130 0,4130	1 1 1 2	5000 2000 703 6320	0.4160 0.4150 0.4130 0.4120	0.4250 0.4260 0.4290 0.4300	2568 2240 500 3476	2 1 1 2
KRKA	878,0000	15:17	1	848.00	6.55 %	1	850.0000	880.0000	2	0	147	[+]
KRK	834.00 878.00	764.0000 932.0000	15:16 15:16 15:16 15:16	1 7 2 8	850,0000 870,0000 866,0000 866,0000	1 1 1 1	6 25 15 3	840.0000 838.0000 816.0000 802.0000	888.0000 890.0000 896.0000 898.0000	1 13 4 5	1 2 1 1
KRUK	482,8000	15:21	6	477.00	0.65 %	30	482.6000	482.7000	2	34	16 446	[+]
KRU	476.00 485.10	429.3000 524.6000	15:21 15:21 15:21 15:21	2 2 1 1	482,8000 482,6000 482,6000 482,7000	3 5 3 1	36 107 41 1	482.4000 482.3000 482.2000 482.1000	482.8000 482.9000 483.0000 483.1000	47 44 41 48	7 4 4 3
KRVITAMIN	10,2000	15:16	500	10.20	-0.97 %	21637	10.2000	10.2500	800	3	33	[+]
KVT	10.20 10.20	9.1800 11.2000	14:03 13:59 13:49 13:37	600 300 600 500	10,2000 10,2000 10,2000 10,2000	2 2 1 3	6 3 2 602	10.1500 10.1000 10.0500 10.0000	10.3000 10.3500 10.4000 10.4500	117 1000 3728 2	2 1 1 1
KSGAGRO	3,9600	14:28	95	3.97	1.54 %	5	3.8100	3.9000	3000	2	8	[+]
KSG	3.90 3.97	3.5800 4.3600	14:28 14:10 14:10 13:29	405 52 1 39	3,9100 3,9100 3,9000 3,9000	2 1 1 3	255 4 3 1620	3.7500 3.7400 3.7300 3.7100	3.9500 3.9600 3.9700 4.0000	5 591 500 2564	1 3 1 3
LARQ	1,7800	14:04	1591	1.82	4.09 %	1800	1.7050	1.7900	4500	2	3	[+]
LRQ	1.78 1.82	1.6350 1.9950	14:04 09:02 15:11 12:57	286 10 24 2000	1,7750 1,8150 1,7100 1,6900	1 2 1 1	1200 5638 2000 5000	1.7000 1.6900 1.6650 1.6600	1.8800 1.8900 1.8950 1.9000	1000 800 976 5000	1 1 1 1
LENA	2,6000	13:22	99	2.63	0.00 %	625	2.6100	2.6200	1633	3	8	[+]
LEN	2.60 2.63	2.3700 2.8900	13:22 13:22 13:17 13:17	100 201 25 14	2,6000 2,6000 2,6200 2,6100	1 3 3 4	8882 1193 6622 3917	2.6000 2.5900 2.5800 2.5700	2.6300 2.6500 2.6600 2.6700	556 3065 4000 200	2 3 1 2
LENTEX	6,7400	13:23	499	6.76	0.30 %	241	6.7200	6.7600	1260	3	22	[+]
LTX	6.74 6.76	6.1000 7.4200	09:56 09:12 09:01 16:45	1240 989 600 41	6,7600 6,7600 6,7600 6,7200	2 3 3 1	4 1600 110 200	6.7000 6.6600 6.6200 6.6000	6.7800 6.8600 6.9400 6.9800	18 300 714 75	2 1 3 1
LESS	0,2170	14:50	200	0.22	-3.56 %	200	0.2170	0.2240	2348	35	8	[+]
LES	0.22 0.23	0.1945 0.2370	14:49 13:47 13:47 13:47	100 1465 2200 250	0,2170 0,2250 0,2250 0,2250	2 1 1 2	2091 8033 100 547	0.2160 0.2150 0.2140 0.2130	0.2250 0.2260 0.2270 0.2280	10718 500 300 2142	2 3 2 4
LIBET	1,5000	09:09	10	1.50	2.74 %	1	1.4300	1.5000	2910	0	0	[+]
LBT	1.50 1.50	1.3500 1.6400	09:09 09:09 09:09 09:00	10 10 10 10	1,5000 1,5000 1,5000 1,4950	1 1 2 1	10000 6700 756 350	1.4250 1.4200 1.3100 1.3050	1.5100 1.5250 1.5350 1.5400	7277 9000 766 5325	3 2 1 2
LOKUM	21,9000	15:19	2	22.00	-0.45 %	438	21.5000	21.9000	165	0	5	[+]
LKD	21.80 22.00	19.8000 24.2000	15:03 15:02 13:42 13:19	13 104 2 21	21,8000 21,8000 22,0000 22,0000	1 1 1 3	107 24 107 138	21.3000 21.2000 21.1000 21.0000	22.0000 22.1000 22.3000 22.4000	1477 13 100 20	1 1 1 1
LPP	20 970,0000	15:21	1	21,180.00	-0.99 %	4	20940.0000	20970.0000	4	2	43 255	[+]
LPP	20,840.00 21,400.00	19065.0000 23290.0000	15:20 15:20 15:20 15:19	1 1 2 1	20 970,0000 20 970,0000 20 970,0000 20 970,0000	4 1 2 2	5 3 3 2	20930.0000 20920.0000 20910.0000 20900.0000	20980.0000 20990.0000 21000.0000 21010.0000	3 9 14 5	1 3 3 1
LSISOFT	29,8000	09:00	50	0.00	0.00 %	83	29.4000	29.6000	673	0	0	[+]
LSI	0.00 0.00	27.0000 32.6000	16:28 16:17 12:56 12:56	7 20 99 300	29,6000 29,2000 29,0000 29,2000	3 3 1 1	170 350 47 476	29.2000 29.0000 28.8000 28.4000	29.8000 30.0000 31.2000 31.4000	1624 870 40 120	4 4 1 2
LUBAWA	7,6050	15:20	1799	7.50	1.40 %	3512	7.5900	7.6150	1380	602	4 592	[+]
LBW	7.47 7.82	6.7500 8.2500	15:20 15:19 15:19 15:18	142 1500 47 453	7,6050 7,6000 7,6000 7,6000	1 1 3 2	490 1000 702 2890	7.5850 7.5800 7.5750 7.5650	7.6200 7.6250 7.6350 7.6450	5246 958 1375 2400	4 2 3 1
MABION	6,7700	15:13	97	6.84	-1.17 %	300	6.7700	6.7800	298	77	526	[+]
MAB	6.70 6.95	6.1600 7.5200	15:08 15:08 15:02 15:00	2 2 293 49	6,7700 6,7800 6,8000 6,8000	2 2 1 2	1474 183 2 4	6.7600 6.7500 6.7400 6.7300	6.7900 6.8000 6.8200 6.8400	2 2636 742 2	1 6 1 1
MAKARONPL	22,2500	14:29	24	22.05	0.91 %	34	22.2500	22.3500	16	1	20	[+]
MAK	22.05 22.35	19.8600 24.2500	14:29 13:27 13:19 12:10	26 5 3 22	22,2500 22,3500 22,3500 22,3500	2 2 3 2	146 5 406 187	22.2000 22.1500 22.0500 22.0000	22.4000 22.4500 22.5000 22.5500	125 2706 596 1	1 2 2 1
MANGATA	59,6000	14:04	69	58.40	1.02 %	7	59.0000	59.4000	1	1	87	[+]
MGT	58.40 60.00	52.6000 64.2000	14:04 13:44 13:26 13:26	1 5 50 2	59,0000 59,0000 59,4000 59,4000	4 3 2 2	142 82 63 43	58.8000 58.6000 58.4000 58.2000	59.6000 59.8000 60.0000 60.2000	50 61 126 100	3 2 2 1
MARVIPOL	8,5000	13:51	92	8.60	-1.16 %	68	8.5000	8.6000	1247	2	17	[+]
MVP	8.44 8.60	7.7400 9.4600	13:49 13:49 13:49 11:36	18 60 122 28	8,4400 8,4600 8,4600 8,5000	1 2 2 1	117 540 1005 60	8.4400 8.4200 8.4000 8.3800	8.6200 8.6400 8.6600 8.6800	170 3019 345 201	1 4 2 3
MAXCOM	4,5400	14:51	5	4.55	-0.22 %	3315	4.5000	4.5400	431	10	44	[+]
MXC	4.50 4.55	4.1000 5.0000	14:30 13:44 13:01 12:22	250 3 400 175	4,5100 4,5400 4,5200 4,5000	1 1 1 1	1000 206 141 171	4.4000 4.3800 4.3200 4.0400	4.5500 4.5600 4.5800 4.5900	9609 950 185 1000	3 1 1 2
MBANK	1 048,5000	15:21	8	1,020.00	2.44 %	25	1048.0000	1049.0000	19	27	28 560	[+]
MBK	1,020.00 1,057.00	918.0000 1122.0000	15:21 15:21 15:21 15:21	5 3 1 1	1 048,5000 1 048,5000 1 048,5000 1 048,5000	4 4 5 4	83 52 62 100	1047.0000 1046.5000 1046.0000 1045.5000	1049.5000 1050.0000 1050.5000 1051.0000	63 177 17 24	7 10 2 4
MBWS	11,4000	09:09	302	11.40	0.00 %	700	11.0500	11.6000	700	0	3	[+]
MBW	11.40 11.40	10.3000 12.5000	13:34 09:57 14:50 09:11	70 10 50 60	11,4000 11,4000 11,5500 11,5000	1 0 0 0	6 0 0 0	10.0000 0.0000 0.0000 0.0000	12.5000 13.0000 14.9000 15.0000	96 16 200 220	1 1 1 1
MCI	27,3000	15:14	50	27.90	-2.15 %	34	27.2000	27.7000	605	5	143	[+]
MCI	27.10 28.10	25.2000 30.6000	15:04 14:59 14:59 14:57	50 49 2 3	27,4000 27,4000 27,4000 27,4000	5 5 2 1	775 442 577 13	27.1000 27.0000 26.9000 26.8000	27.8000 27.9000 28.0000 28.1000	200 573 279 835	1 3 1 3
MDIENERGIA	0,8060	14:57	10000	0.83	-2.89 %	1387	0.8040	0.8260	481	16	13	[+]
MDI	0.80 0.85	0.7480 0.9120	12:42 11:09 11:09 10:51	19 10 10 20	0,8260 0,8280 0,8200 0,8200	1 2 1 1	24 1200 9445 7000	0.8020 0.8000 0.7960 0.7940	0.8280 0.8300 0.8460 0.8480	2127 4882 9100 1361	2 1 1 2
MEDICALG	33,7000	15:21	9	33.00	2.28 %	92	33.5500	33.7500	445	17	572	[+]
MDG	32.75 34.20	29.7000 36.3000	15:21 15:21 15:21 15:16	1 20 70 4	33,7000 33,6500 33,6500 33,5500	4 3 3 2	321 178 656 128	33.5000 33.4500 33.4000 33.3500	33.8000 33.8500 33.9000 33.9500	28 128 68 276	1 2 2 3
MEDINICE	16,0000	15:20	300	16.00	0.13 %	1836	15.9400	16.1000	59	39	622	[+]
ICE	15.86 16.16	14.4000 17.6000	15:20 15:20 15:16 15:12	45 284 125 576	16,0000 16,0200 16,0400 16,1600	1 1 1 1	1565 300 3137 500	15.9200 15.9000 15.8800 15.8400	16.1200 16.1400 16.1600 16.1800	182 120 1441 2600	1 1 1 3
MENNICA	43,5000	15:18	3	46.30	-6.05 %	68	43.0000	43.4000	55	10	449	[+]
MNC	42.50 46.60	41.7000 50.8000	15:16 15:15 15:10 15:08	5 1 1 50	43,5000 43,0000 43,0000 43,1000	2 3 3 2	81 553 253 128	42.7000 42.6000 42.5000 42.4000	43.5000 43.7000 43.9000 44.0000	48 44 91 211	1 1 1 2
MERCATOR	38,3500	15:06	31	38.25	0.26 %	37	38.1500	38.3500	69	16	629	[+]
MRC	37.65 38.50	34.4500 42.0500	15:06 14:55 14:55 14:54	19 79 21 34	38,3500 38,4500 38,4500 37,8000	1 2 1 2	20 143 162 582	38.1000 38.0000 37.9500 37.9000	38.4000 38.4500 38.5000 38.5500	100 130 371 96	1 2 6 3
MERCOR	20,7000	14:51	95	20.80	0.49 %	529	20.6000	20.7000	54	2	45	[+]
MCR	20.60 20.80	18.7500 22.8000	14:33 13:26 12:02 11:39	1 2 245 446	20,7000 20,6000 20,6000 20,6000	6 7 8 10	701 1413 582 1911	20.5000 20.4000 20.3000 20.2000	20.8000 20.9000 21.0000 21.1000	872 444 661 1000	3 2 3 1
MEXPOLSKA	3,5400	15:17	70	3.63	0.28 %	1230	3.4000	3.6300	190	9	31	[+]
MEX	3.53 3.63	3.2700 3.9900	15:17 15:17 14:20 14:20	498 1000 3690 2850	3,5300 3,5300 3,5400 3,5400	1 1 2 2	4 30 1020 456	3.3800 3.3700 3.3000 3.2700	3.6500 3.6700 3.6800 3.7000	1209 650 2306 3500	1 1 2 1
MFO	35,6000	13:32	1	35.10	1.42 %	100	34.7000	35.6000	99	3	112	[+]
MFO	34.50 36.50	31.6000 38.6000	12:47 12:22 12:22 12:22	15 134 150 30	35,3000 34,5000 34,5000 34,7000	1 3 1 4	59 218 400 565	34.6000 34.5000 34.2000 34.0000	35.7000 35.8000 35.9000 36.4000	281 300 60 300	1 1 2 2
MILKILAND	1,8350	15:20	1200	1.83	0.82 %	800	1.8350	1.8500	10969	24	45	[+]
MLK	1.83 1.86	1.6450 2.0000	15:17 14:58 14:56 14:56	200 6 27 1326	1,8500 1,8500 1,8500 1,8500	2 2 3 1	9882 2279 4512 970	1.8300 1.8250 1.8200 1.8150	1.8550 1.8600 1.8700 1.8750	3789 1067 6000 4759	3 1 1 2
MILLENNIUM	16,5000	15:19	329	16.09	2.55 %	2865	16.4400	16.5300	1040	763	12 519	[+]
MIL	15.95 16.63	14.4900 17.6900	15:19 15:19 15:19 15:19	637 100 100 307	16,5000 16,5000 16,5000 16,4900	4 4 2 2	1167 5718 774 731	16.4300 16.4200 16.4100 16.4000	16.5400 16.5500 16.5600 16.5700	359 539 487 10754	2 2 1 3
MIRACULUM	0,6800	15:15	7044	0.68	1.49 %	5000	0.6620	0.6800	4875	17	12	[+]
MIR	0.67 0.68	0.6140 0.7500	15:14 15:14 14:27 14:27	2000 956 2000 15	0,6760 0,6740 0,6700 0,6720	2 3 3 1	4000 10530 8996 7000	0.6600 0.6520 0.6500 0.6400	0.6880 0.6900 0.6920 0.6960	3174 3100 3500 1890	1 2 1 1
MIRBUD	14,5200	15:14	49	14.48	0.21 %	627	14.4500	14.5000	800	80	1 157	[+]
MRB	14.33 14.52	13.0400 15.9200	15:14 15:08 15:07 15:07	242 11 42 6	14,4600 14,4500 14,5200 14,5000	1 2 2 6	233 1250 606 6562	14.4400 14.4200 14.4100 14.4000	14.5100 14.5200 14.5300 14.5400	1350 1305 270 755	1 4 2 2
MLPGROUP	95,0000	15:02	10000	97.60	-3.85 %	536	94.4000	95.0000	116	15	1 426	[+]
MLG	95.00 97.60	88.0000 107.0000	14:57 14:56 14:56 14:56	500 7 5 8	95,0000 95,0000 95,0000 95,0000	2 1 1 1	66 190 62 83	94.2000 94.0000 93.8000 93.6000	95.8000 96.8000 97.0000 97.4000	190 226 500 51	1 2 1 1
MLSYSTEM	15,2200	15:17	10	15.40	-1.17 %	123	15.1800	15.3200	128	19	301	[+]
MLS	15.10 15.74	13.8600 16.9400	15:10 15:06 15:06 15:03	7 143 107 143	15,1800 15,3200 15,3000 15,2800	1 3 2 1	100 322 1420 200	15.1400 15.1200 15.1000 15.0800	15.3400 15.4000 15.4400 15.4600	3 250 50 53	1 1 1 2
MOBRUK	315,0000	15:21	5	314.50	0.64 %	12	315.0000	316.0000	26	4	1 157	[+]
MBR	310.00 316.50	283.5000 345.5000	15:21 15:19 15:19 15:19	2 28 13 10	315,0000 315,0000 315,0000 315,0000	4 3 3 3	31 69 118 52	314.5000 314.0000 313.5000 313.0000	316.5000 317.0000 317.5000 318.0000	97 95 107 144	4 5 3 1
MOJ	1,7000	14:55	1470	1.80	-5.03 %	404	1.6300	1.7000	4500	5	9	[+]
MOJ	1.70 1.80	1.6200 1.9800	14:27 11:02 11:00 10:58	1200 1 457 580	1,7000 1,7900 1,7000 1,7000	1 1 1 1	1050 5000 9 3000	1.6100 1.6000 1.4700 1.3600	1.7900 1.8900 1.9000 1.9300	1039 350 1000 1517	1 1 1 1
MOL	31,2600	15:18	2	31.30	0.84 %	16	30.9000	31.2200	2000	5	152	[+]
MOL	30.50 31.30	28.1800 34.4200	15:15 14:41 14:23 14:00	150 20 24 49	31,2600 31,2600 31,1000 31,1600	1 1 1 2	45 1 1000 156	30.8000 30.7000 30.6400 30.6000	32.7000 33.0000 33.1000 33.5000	31 685 24 156	1 3 1 2
MOLECURE	6,4500	15:19	50	6.54	-0.77 %	100	6.4000	6.4500	346	30	199	[+]
MOC	6.36 6.77	5.8900 7.1900	15:15 15:15 15:15 15:14	10 66 2462 67	6,4500 6,4400 6,3800 6,3600	1 2 1 1	133 297 10 2	6.3600 6.3500 6.3200 6.3100	6.4900 6.5000 6.5600 6.6000	700 4805 4 1167	1 3 1 4
MONNARI	5,9200	15:09	430	5.90	-2.63 %	70	5.9200	6.0000	13626	2	13	[+]
MON	5.86 6.00	5.3200 6.4800	11:48 10:52 10:43 09:36	50 788 200 490	5,9200 6,0000 5,9800 5,9400	1 2 1 2	5000 7725 410 755	5.9000 5.8600 5.8400 5.8200	6.0800 6.1000 6.1400 6.1800	3300 11675 316 2000	2 1 1 1
MOSTALPLC	13,9000	13:15	509	14.00	-0.71 %	127	13.8000	13.9000	35	2	34	[+]
MSP	13.60 14.00	12.6000 15.4000	10:45 10:37 10:35 10:09	41 149 12 49	13,8500 13,8500 13,8500 13,6000	3 1 1 7	272 1800 1 771	13.7500 13.7000 13.6500 13.6000	13.9500 14.0000 14.1000 14.2500	170 403 30 532	1 3 1 1
MOSTALWAR	8,0000	13:24	2	8.14	-0.50 %	1381	7.9400	8.0000	420	5	38	[+]
MSW	7.90 8.18	7.3400 8.9400	13:01 13:01 13:01 13:01	493 94 211 211	7,9000 7,9000 7,9000 7,9200	3 1 3 2	358 211 979 700	7.9200 7.9000 7.8800 7.8600	8.0200 8.0400 8.0600 8.0800	300 211 300 300	1 1 1 1
MOSTALZAB	6,3700	15:18	5	6.49	-1.09 %	5	6.3700	6.3800	3713	30	190	[+]
MSZ	6.34 6.49	5.8500 7.1300	15:02 15:00 14:56 13:51	5 625 370 570	6,3600 6,3600 6,3600 6,3600	1 5 1 1	15 4414 200 500	6.3600 6.3500 6.3400 6.3200	6.3900 6.4000 6.4400 6.4500	1046 17068 149 1427	5 2 2 1
MOVIEGAMES	8,3800	15:15	289	8.11	2.44 %	11	8.2800	8.3800	49	12	102	[+]
MOV	8.11 8.60	7.3000 8.9200	15:15 13:51 13:46 13:46	11 109 150 160	8,3700 8,3700 8,3700 8,3700	4 1 1 2	550 883 30 335	8.2700 8.2600 8.2500 8.2100	8.3900 8.4100 8.4300 8.4700	11 11 260 60	1 1 1 2
MURAPOL	38,1500	15:21	1300	37.55	2.28 %	163	38.1000	38.1500	49	23	880	[+]
MUR	36.95 38.45	33.8000 41.3000	15:21 15:21 15:20 15:17	16 4 1 134	38,1000 38,1000 38,1500 38,1000	1 1 2 1	369 1418 27 277	37.9000 37.8500 37.6000 37.4500	38.4000 38.4500 38.5000 38.5500	101 499 51 50	2 3 2 1
MUZA	7,9800	14:42	2	7.98	0.00 %	11	7.8200	7.9800	2153	0	0	[+]
MZA	7.98 7.98	7.2000 8.7600	14:31 13:31 13:01 11:28	940 25 60 940	7,9800 8,0000 8,0000 7,9800	1 1 2 1	2 940 4080 8	7.8000 7.6000 7.3000 7.0000	8.3000 9.0000 9.9000 11.2000	2 1656 111 200	1 1 1 1
MWTRADE	3,1000	15:17	20	3.10	0.00 %	100	3.0000	3.1000	1578	0	1	[+]
MWT	3.10 3.10	2.8000 3.4000	12:38 09:20 09:20 09:20	384 2 500 2	3,1000 3,1000 2,9600 2,9400	1 1 3 2	500 458 1005 1020	2.9000 2.8000 2.7400 2.7000	3.3600 3.3800 3.4000 3.4600	1298 200 1010 1073	1 1 2 2
NANOGROUP	2,5900	15:21	1000	2.63	-1.52 %	22328	2.5850	2.5900	2000	39	103	[+]
NNG	2.59 2.65	2.3700 2.8900	15:21 15:21 15:21 15:21	1000 1200 264 226	2,5900 2,5900 2,5950 2,6000	1 1 5 2	2000 1000 7459 90	2.5800 2.5650 2.5600 2.5500	2.6400 2.6450 2.6500 2.6550	1500 1980 2379 1500	2 2 2 1
NEPTIS	13,3000	12:35	7	14.20	-0.75 %	26	13.2000	13.3000	620	0	3	[+]
YAN	13.30 14.20	12.8000 15.6000	12:28 09:00 13:29 12:24	250 1 15 200	13,3000 14,2000 13,4000 13,4000	1 1 1 1	630 590 6 500	13.0000 12.8000 12.7000 12.0000	13.4000 14.1000 14.2000 14.8000	560 35 110 158	1 1 1 2
NEUCA	820,0000	15:17	1	787.00	3.14 %	20	813.0000	820.0000	10	2	1 770	[+]
NEU	785.00 821.00	709.0000 865.0000	15:16 15:14 15:14 15:10	4 1 1 1	814,0000 814,0000 814,0000 820,0000	1 3 2 1	10 22 35 5	812.0000 811.0000 809.0000 808.0000	822.0000 825.0000 826.0000 828.0000	72 1606 31 73	3 3 2 5
NEWAG	92,1000	15:19	29	94.20	-2.23 %	48	92.0000	92.1000	327	11	1 066	[+]
NWG	92.00 94.80	84.8000 103.6000	15:19 15:18 15:15 15:15	42 1 5 8	92,1000 92,1000 92,0000 92,0000	10 7 2 3	172 46 7 214	91.9000 91.8000 91.7000 91.5000	92.2000 92.3000 92.4000 92.7000	229 577 125 100	1 1 2 1
NEXITY	1,1800	11:54	228	1.10	0.00 %	2200	1.1200	1.1700	1830	1	2	[+]
NXG	1.10 1.18	0.9900 1.2100	11:54 10:49 10:48 10:48	190 10 786 200	1,1800 1,1300 1,1000 1,1000	1 2 1 3	10 496 915 3358	1.1100 1.1000 1.0900 1.0800	1.1800 1.1900 1.2000 1.2100	772 200 200 200	1 1 1 1
NOCTILUCA	88,8000	15:10	1	90.00	-1.11 %	19	89.0000	89.6000	822	1	120	[+]
NCL	88.80 91.00	81.0000 99.0000	15:06 15:00 14:52 14:52	25 50 30 20	88,8000 88,8000 88,8000 88,8000	3 3 3 9	29 111 47 369	88.6000 88.4000 88.2000 88.0000	90.0000 90.6000 91.0000 91.2000	170 50 188 100	3 1 5 1
NOVAVISGR	0,9020	15:21	100	0.91	-1.96 %	5190	0.9020	0.9080	2254	32	29	[+]
NVG	0.90 0.92	0.8190 1.0000	15:13 15:13 15:13 14:49	1710 40 250 200	0,9020 0,9060 0,9060 0,9060	1 11 1 1	1000 12217 1500 1200	0.9010 0.9000 0.8990 0.8900	0.9100 0.9200 0.9210 0.9250	16848 28729 1100 8197	3 3 1 1
NOVITA	96,4000	14:41	15	98.00	-1.03 %	15	95.8000	96.2000	23	0	8	[+]
NVT	96.40 98.00	88.2000 107.5000	12:21 12:21 12:21 11:37	20 1 1 3	96,6000 96,6000 96,6000 96,6000	1 1 1 3	16 16 16 102	95.6000 95.4000 95.2000 95.0000	98.0000 98.2000 99.0000 99.8000	195 162 2 10	1 2 1 1
NTCAPITAL	0,4170	14:50	100	0.42	0.00 %	39035	0.4080	0.4170	2160	61	25	[+]
NTC	0.40 0.42	0.3760 0.4580	14:37 14:28 14:26 14:26	740 1260 1500 500	0,4170 0,4170 0,4160 0,4160	1 1 2 1	500 1000 5185 3200	0.4070 0.4060 0.4040 0.4020	0.4180 0.4190 0.4260 0.4270	10500 500 500 500	2 1 1 1
NTTSYSTEM	8,7600	14:49	880	8.88	-1.35 %	578	8.7600	8.8600	376	2	17	[+]
NTT	8.76 8.88	8.0000 9.7600	14:49 14:49 14:49 13:18	100 10 10 20	8,7600 8,7600 8,7600 8,8800	2 2 2 2	547 42 340 12	8.7400 8.7200 8.7000 8.6600	8.8800 8.9600 8.9800 9.0000	880 480 840 5069	2 2 1 2
ODLEWNIE	10,2500	14:29	2	10.25	0.00 %	136	10.0000	10.2500	589	7	73	[+]
ODL	10.00 10.45	9.2400 11.2500	13:59 13:13 13:11 12:59	359 10 50 131	10,1000 10,1000 10,0500 10,1000	2 1 3 1	567 594 1511 765	9.9200 9.9000 9.8400 9.8200	10.3000 10.5000 10.5500 10.6000	729 2201 20 680	1 3 1 1
ONDE	8,3800	15:16	749	8.40	-0.48 %	43	8.2700	8.3700	45	68	571	[+]
OND	8.26 8.42	7.5600 9.2400	15:16 15:16 15:16 15:15	1 500 450 50	8,3700 8,3500 8,3000 8,3000	1 2 1 1	50 710 500 300	8.2600 8.2400 8.2300 8.2200	8.3800 8.4000 8.4100 8.4200	2488 7364 50 400	1 12 1 1
ONESANO	0,7900	15:20	1000	0.78	-0.75 %	2700	0.7900	0.8000	360	12	9	[+]
ONO	0.78 0.80	0.7020 0.8580	14:27 12:59 12:59 12:59	1000 36 4844 800	0,7900 0,8000 0,8000 0,8000	1 2 1 1	2000 28560 22 900	0.7820 0.7800 0.7780 0.7720	0.8200 0.8260 0.8280 0.8300	350 567 5101 500	1 1 2 1
OPONEOPL	83,8000	15:20	8	86.80	-2.56 %	99	83.4000	83.8000	323	54	4 540	[+]
OPN	82.00 87.00	78.2000 95.4000	15:18 15:18 15:16 15:13	3 21 2 18	83,8000 83,8000 83,8000 83,8000	10 9 5 10	178 194 227 278	83.2000 83.0000 82.8000 82.6000	84.0000 84.2000 84.4000 84.6000	678 100 36 135	3 1 1 2
OPTEAM	3,1200	13:00	560	3.14	-0.64 %	228	3.1200	3.1600	242	3	9	[+]
OPM	3.12 3.16	2.8400 3.4400	12:34 12:29 12:28 12:27	246 500 40 406	3,1600 3,1600 3,1200 3,1400	3 2 1 1	1180 2920 2000 190	3.1000 3.0600 2.9200 2.9000	3.1800 3.2000 3.3000 3.3600	2908 4985 876 477	1 6 4 1
ORANGEPL	9,6460	15:21	192	9.60	-0.43 %	200	9.6400	9.6460	372	465	4 496	[+]
OPL	9.57 9.75	8.6400 10.5600	15:21 15:21 15:21 15:20	96 20 171 483	9,6460 9,6440 9,6440 9,6440	2 1 1 1	220 310 837 410	9.6380 9.6340 9.6320 9.6300	9.6480 9.6500 9.6520 9.6540	412 908 1662 290	2 3 1 1
ORCOGROUP	4,5000	13:42	800	4.48	0.45 %	108	4.1200	4.5000	351	2	9	[+]
OPG	4.12 4.50	4.0400 4.9200	13:40 13:24 12:18 12:18	700 20 58 242	4,1200 4,1200 4,5000 4,4800	1 1 1 2	4236 30 300 20353	4.0000 3.7600 3.6600 3.6400	4.6000 4.6400 4.6600 4.6800	11000 164 419 1800	1 1 1 1
OTLOG	10,6200	13:37	30	10.52	-3.45 %	10	10.6200	10.6400	20	3	28	[+]
OTS	10.42 10.70	9.4700 11.5600	13:07 12:44 12:44 12:44	29 24 26 150	10,4800 10,4200 10,4200 10,4400	1 1 2 1	19 21 240 60	10.5000 10.4800 10.4400 10.4200	10.7400 10.7800 10.8000 10.8400	1 5 500 2	1 2 1 1
OTMUCHOW	4,4500	11:56	12	4.55	-1.11 %	1745	4.3000	4.4500	46	0	1	[+]
OTM	4.30 4.55	4.1000 5.0000	11:49 09:00 15:55 11:57	263 1 5 3	4,3000 4,5500 4,5000 4,5000	1 1 1 2	6 5 4 1005	4.2200 4.1800 4.1000 4.0000	4.4900 4.5100 4.6000 4.6600	29 1663 155 447	1 1 1 1
PANOVA	15,5000	09:00	2	15.50	-1.90 %	786	15.5000	15.6000	120	0	0	[+]
NVA	15.50 15.50	13.9500 17.0500	09:00 13:44 13:17 13:17	15 49 143 119	15,5000 15,8000 15,6000 15,6000	1 4 1 3	160 712 250 512	15.4500 15.4000 15.3500 15.3000	15.7000 15.8000 15.9500 16.0000	250 248 115 1190	1 1 1 1
PASSUS	91,0000	15:08	10	91.60	-0.87 %	10	90.6000	91.0000	19	1	71	[+]
PAS	91.00 92.00	82.6000 100.5000	14:45 14:45 14:45 14:45	1 1 17 132	91,0000 91,0000 91,0000 91,0000	5 2 5 2	123 150 168 19	90.4000 90.2000 90.0000 89.8000	91.6000 91.8000 92.0000 92.2000	11 30 31 15	1 1 3 1
PATENTUS	3,2400	10:27	20	3.24	0.00 %	33	3.1400	3.2400	917	0	0	[+]
PAT	3.14 3.24	2.9200 3.5600	10:06 09:52 13:24 13:24	17 15 1 75	3,1400 3,2400 3,2400 3,1400	2 1 1 1	18 238 385 50	3.1200 3.0900 3.0700 3.0500	3.2500 3.2700 3.2900 3.3000	5100 378 380 160	2 1 1 1
PCCEXOL	2,1900	15:15	585	2.22	-1.35 %	1188	2.1800	2.1900	2316	71	157	[+]
PCX	2.18 2.22	2.0000 2.4400	15:13 15:13 15:12 15:12	750 1000 387 93	2,1900 2,1900 2,1800 2,1800	8 6 7 6	9445 5154 6747 3000	2.1700 2.1600 2.1500 2.1400	2.2000 2.2100 2.2200 2.2300	6782 2010 11654 7051	1 3 7 8
PCCROKITA	62,0000	15:19	27	62.40	-0.80 %	72	61.9000	62.0000	402	6	399	[+]
PCR	61.90 62.40	56.2000 68.6000	15:18 15:12 15:12 15:12	4 20 8 12	61,9000 62,0000 61,9000 61,9000	10 5 7 11	435 241 468 1548	61.8000 61.7000 61.6000 61.5000	62.2000 62.3000 62.4000 62.5000	337 980 579 940	5 5 7 8
PCFGROUP	3,3500	15:06	812	3.23	3.72 %	5	3.3600	3.3800	400	87	291	[+]
PCF	3.20 3.44	2.9100 3.5500	15:06 15:06 15:04 15:04	5000 130 155 3	3,3500 3,3550 3,3800 3,3800	1 1 2 2	2638 600 1500 4173	3.3500 3.3300 3.3250 3.3200	3.3900 3.4000 3.4150 3.4200	1019 186 426 2142	2 1 1 3
PEKABEX	11,0500	15:11	5139	11.10	-1.78 %	1230	11.0500	11.1500	5177	21	228	[+]
PBX	11.05 11.35	10.0000 12.2000	15:05 14:59 14:44 14:43	3 297 48 38	11,1500 11,1000 11,1000 11,0500	13 1 9 1	2061 1000 2431 1	11.0000 10.9500 10.9000 10.8500	11.2000 11.3000 11.3500 11.4000	1146 101 216 658	1 2 1 1
PEKAO	209,1000	15:21	83	206.00	2.00 %	1081	208.9000	209.1000	759	370	76 688	[+]
PEO	204.70 209.10	185.4000 226.6000	15:21 15:21 15:21 15:21	9 44 90 207	209,1000 209,0000 209,0000 209,0000	3 7 4 2	442 435 622 156	208.8000 208.7000 208.6000 208.5000	209.2000 209.3000 209.4000 209.5000	367 349 161 3965	4 2 1 4
PEPCO	28,2700	15:21	521	28.30	-0.14 %	480	28.2600	28.2700	285	1 206	33 937	[+]
PCO	27.72 28.49	25.4700 31.1300	15:21 15:21 15:21 15:21	158 305 24 230	28,2700 28,2700 28,2700 28,2600	2 3 3 2	672 252 733 606	28.2500 28.2400 28.2300 28.2200	28.2800 28.2900 28.3000 28.3100	217 490 890 390	1 2 2 1
PEPEES	0,9050	09:01	2	0.91	0.00 %	2000	0.8800	0.9000	8900	0	0	[+]
PPS	0.91 0.91	0.8150 0.9950	17:00 17:00 17:00 14:44	6 12 12 1204	0,9050 0,9050 0,9050 0,8850	1 1 1 1	2000 396 8721 12	0.8750 0.8700 0.8600 0.8400	0.9050 0.9100 0.9300 0.9350	7712 8242 1200 4000	1 1 1 1
PGE	8,6260	15:22	50	8.67	-0.58 %	602	8.6240	8.6280	1363	1 959	16 971	[+]
PGE	8.59 8.74	7.8000 9.5320	15:21 15:21 15:21 15:21	155 99 122 5	8,6280 8,6280 8,6280 8,6240	2 5 7 1	1673 2633 754 1400	8.6220 8.6200 8.6180 8.6160	8.6300 8.6320 8.6340 8.6360	2697 603 4761 2467	2 1 4 2
PGFGROUP	0,5020	15:19	46	0.51	-1.57 %	4	0.5020	0.5040	1000	14	7	[+]
PGV	0.48 0.51	0.4590 0.5600	15:04 15:04 15:04 13:05	3964 4016 1020 4973	0,5020 0,5020 0,4950 0,5040	1 2 1 1	4070 7000 1156 2685	0.4860 0.4850 0.4840 0.4800	0.5060 0.5080 0.5100 0.5140	8826 14970 5500 2030	1 1 2 1
PHARMENA	2,6500	15:04	500	2.69	-2.21 %	1005	2.6300	2.7000	350	14	38	[+]
PHR	2.62 2.76	2.4300 2.9500	15:04 12:19 12:19 12:19	750 86 500 414	2,6500 2,7500 2,7000 2,7000	3 4 1 2	1641 7496 1159 1119	2.6200 2.6000 2.5900 2.5500	2.7200 2.7300 2.7400 2.7500	397 475 500 1920	1 1 1 2
PHN	9,5400	15:04	200	9.52	0.00 %	6050	9.4200	9.5400	180	10	92	[+]
PHN	9.42 9.54	8.5800 10.4500	14:41 14:22 14:19 13:54	1000 120 160 10	9,5400 9,5400 9,5000 9,5000	2 2 4 4	600 606 1350 1146	9.4000 9.3400 9.3200 9.3000	9.5800 9.6000 9.6600 9.7600	1068 3917 198 8	2 3 1 2
PHOTON	1,7500	15:20	517	1.79	-2.23 %	7148	1.7500	1.7600	2988	27	47	[+]
PEN	1.71 1.79	1.6150 1.9650	15:20 15:20 15:19 15:19	100 735 160 758	1,7450 1,7350 1,7100 1,7100	1 2 2 1	140 1191 220 1155	1.7100 1.7050 1.7000 1.6950	1.7700 1.7900 1.8000 1.8100	1928 5779 2401 150	2 4 4 1
PKNORLEN	92,9700	15:22	20	92.50	0.67 %	478	92.9400	92.9700	276	1 107	102 869	[+]
PKN	92.01 93.50	83.2500 101.7400	15:21 15:21 15:21 15:21	1 1 5 271	92,9800 92,9900 92,9800 92,9800	2 1 4 3	355 276 281 211	92.9300 92.9200 92.9000 92.8900	92.9800 92.9900 93.0000 93.0100	505 276 652 570	3 1 2 4
PKOBP	84,3800	15:21	25	83.52	0.76 %	5236	84.3600	84.3800	964	1 481	124 898	[+]
PKO	83.22 84.86	75.1800 91.8600	15:21 15:21 15:21 15:21	441 119 113 117	84,3800 84,3800 84,3800 84,3800	3 1 5 4	1060 360 6583 1092	84.3400 84.3200 84.3000 84.2800	84.4000 84.4200 84.4400 84.4600	1000 811 451 1497	1 3 3 4
PKPCARGO	12,8300	15:17	100	12.73	0.55 %	735	12.8300	12.8400	100	185	2 358	[+]
PKP	12.60 12.99	11.4600 14.0000	15:16 15:16 15:16 15:16	620 8 200 50	12,8300 12,8400 12,8400 12,8400	2 2 3 2	414 384 345 161	12.8200 12.8100 12.8000 12.7900	12.8500 12.8600 12.8700 12.8800	480 9641 495 200	2 2 4 2
PLAYWAY	255,5000	15:14	15	250.00	3.23 %	230	253.0000	256.0000	4	7	1 696	[+]
PLW	250.00 259.50	225.0000 275.0000	15:14 15:14 15:09 15:08	13 6 1 35	255,5000 255,5000 255,5000 253,0000	2 1 2 2	184 35 131 291	252.5000 252.0000 251.5000 251.0000	257.0000 257.5000 258.0000 258.5000	73 81 125 138	3 1 3 4
PLAZACNTR	2,2350	13:41	500	2.28	-1.97 %	48	2.2350	2.2750	442	2	5	[+]
PLZ	2.23 2.28	2.0550 2.5050	13:05 13:05 13:00 12:56	442 58 211 500	2,2300 2,2550 2,2550 2,2550	2 2 2 1	319 670 2269 250	2.2300 2.2250 2.2200 2.2100	2.2800 2.2850 2.2900 2.3000	4228 433 1047 1377	4 2 1 1
POINTGROUP	1,7150	12:42	7	1.80	-4.19 %	256	1.7150	1.8000	4693	0	1	[+]
PGM	1.72 1.80	1.6200 1.9800	12:02 09:04 09:00 13:24	100 212 7 984	1,7150 1,7150 1,8000 1,7900	1 1 1 1	8386 4900 7 800	1.7100 1.7000 1.6550 1.6500	1.8100 1.9000 2.0000 2.3600	4144 1000 1362 3500	1 1 2 1
POLENERGIA	56,6000	15:21	60	55.40	1.43 %	79	56.2000	56.6000	60	6	362	[+]
PEP	55.40 56.60	49.9000 60.8000	15:21 15:21 15:21 15:20	120 120 120 120	56,6000 56,6000 56,6000 56,6000	4 4 4 3	919 516 300 516	55.8000 55.6000 55.4000 55.2000	56.8000 57.0000 57.2000 57.4000	993 522 561 304	10 4 4 4
POLICE	6,8200	14:37	2998	6.86	-0.87 %	1002	6.8200	6.8400	2	8	55	[+]
PCE	6.80 6.96	6.1800 7.5400	14:37 13:02 12:59 12:48	2 500 4 200	6,8200 6,9400 6,9600 6,9600	7 1 2 1	1045 4 173 300	6.8000 6.7800 6.7600 6.7200	6.8800 6.9600 6.9800 7.0000	600 2604 138 1177	2 2 1 2
POLIMEXMS	8,1400	15:21	7	8.04	1.24 %	937	8.1100	8.1400	2220	643	5 223	[+]
PXM	7.96 8.28	7.2400 8.8400	15:19 15:17 15:17 15:15	36 1 230 226	8,1400 8,1400 8,1100 8,1300	3 5 3 5	1146 3748 1866 3089	8.1000 8.0900 8.0800 8.0700	8.1500 8.1600 8.1700 8.1800	18986 1543 2447 10600	7 3 3 3
POLTREG	25,8000	14:49	108	26.30	0.78 %	67	25.6000	25.8000	66	1	17	[+]
PTG	25.60 26.30	23.7000 28.9000	14:47 14:46 13:26 12:46	115 11 1 300	25,8000 25,8000 26,0000 25,7000	1 1 1 2	68 395 300 804	25.5000 25.4000 25.1000 25.0000	26.0000 26.1000 26.2000 26.3000	57 2 200 180	1 1 1 1
POLWAX	1,1200	14:51	1363	1.15	-2.61 %	110	1.1150	1.1200	14717	73	82	[+]
PWX	1.10 1.15	1.0350 1.2650	14:51 14:50 14:50 14:50	1817 1977 1000 203	1,1200 1,1100 1,1100 1,1100	1 5 1 2	1023 1980 1000 500	1.1100 1.1000 1.0900 1.0800	1.1400 1.1500 1.1550 1.1700	2111 4099 6992 11608	1 2 1 3
PRAGMAINK	3,0600	13:28	200	3.06	-2.55 %	10	3.0600	3.1400	2689	2	5	[+]
PRI	3.06 3.06	2.7600 3.3600	13:28 13:28 13:28 13:28	100 100 100 1000	3,0600 3,0600 3,0600 3,0600	2 1 2 1	2820 431 107 100	3.0000 2.9800 2.9400 2.9200	3.1600 3.1800 3.2000 3.2200	20 20 20 52	1 1 1 2
PROCHEM	22,2000	13:33	12	21.80	1.37 %	98	21.6000	22.1000	150	0	5	[+]
PRM	21.60 22.20	19.6500 23.9000	11:35 11:35 11:35 11:00	6 27 17 52	22,2000 22,1000 22,1000 21,6000	1 2 1 1	51 67 354 2	21.4000 21.3000 21.2000 21.1000	22.2000 22.6000 22.8000 23.3000	338 18 150 13	1 1 1 1
PROJPRZEM	14,1500	14:02	14	13.85	0.71 %	174	13.8500	14.0000	142	0	4	[+]
PJP	13.85 14.15	12.5000 15.2000	14:02 12:45 10:09 09:04	2 123 7 109	13,9500 13,9500 13,8500 13,8500	1 1 1 2	40 2 114 1134	13.7500 13.7000 13.6500 13.5500	14.1500 14.2000 14.4000 14.4500	536 529 454 2	1 1 1 2
PTWP	133,0000	13:24	1	139.00	-5.00 %	24	134.0000	138.0000	4	0	61	[+]
PTW	133.00 139.00	126.0000 152.0000	11:35 11:35 11:35 10:39	44 1 4 4	133,0000 134,0000 134,0000 138,0000	4 1 1 3	132 1 13 517	133.0000 132.0000 131.0000 130.0000	139.0000 142.0000 144.0000 145.0000	106 19 172 1053	3 2 2 4
PULAWY	48,7000	15:19	130	50.80	-4.13 %	400	49.0000	49.5000	63	16	759	[+]
ZAP	47.00 51.40	45.8000 55.8000	15:16 15:16 15:15 15:15	188 12 238 162	49,2000 49,2000 49,2000 49,1000	1 1 3 1	300 20 250 180	48.8000 48.7000 48.6000 48.5000	49.7000 49.8000 50.0000 50.2000	23 111 26 40	1 1 1 1
PURE	3,6720	15:21	400	3.73	-2.08 %	354	3.6660	3.6720	982	33	121	[+]
PUR	3.67 3.75	3.3580 4.1020	15:17 15:12 15:06 15:06	150 40 100 518	3,6660 3,6660 3,6720 3,6720	1 3 1 2	367 200 600 659	3.6640 3.6600 3.6300 3.6000	3.7080 3.7100 3.7300 3.7320	610 298 1796 17	1 3 1 1
PZU	68,1000	15:21	113	66.86	1.85 %	904	68.1000	68.1200	1537	1 020	69 178	[+]
PZU	66.64 68.14	60.1800 73.5400	15:21 15:21 15:21 15:21	84 3 150 15	68,1000 68,1000 68,1000 68,1000	2 3 5 4	652 1372 1550 1199	68.0800 68.0600 68.0400 68.0200	68.1400 68.1600 68.1800 68.2000	1093 610 740 16207	4 5 6 23
QNATECHNO	27,5000	14:08	20	28.60	-0.36 %	2	27.3000	28.0000	21	0	1	[+]
QNA	26.00 28.60	25.8000 31.4000	14:07 12:24 12:24 10:49	7 9 1 1	27,5000 28,0000 27,9000 27,3000	2 1 2 1	337 43 21 1	27.0000 26.9000 26.1000 26.0000	28.1000 28.2000 29.0000 29.1000	100 284 90 25	1 1 2 1
QUERCUS	12,8000	15:02	15	12.70	0.79 %	2118	12.6000	12.8000	18097	1 781	22 261	[+]
QRS	12.45 12.80	11.4500 13.9500	14:50 14:50 14:50 14:50	457444 10 300 2000	12,5000 12,5000 12,5000 12,6500	4 3 3 3	1932 949 497 700	12.4500 12.4000 12.3500 12.3000	12.9000 12.9500 13.0000 13.0500	250 535 1950 200	2 2 3 1
RAEN	0,4800	15:16	1	0.49	-3.52 %	376	0.4800	0.4920	4150	1	1	[+]
RAE	0.47 0.49	0.4440 0.5420	13:41 13:22 13:22 13:22	1000 2 2 2	0,4900 0,4800 0,4800 0,4800	2 1 2 1	950 1000 2000 1000	0.4730 0.4725 0.4720 0.4700	0.4935 0.4940 0.4945 0.4960	1000 3519 500 2348	1 1 1 1
RAFAMET	38,6000	14:13	1	38.60	2.12 %	71	37.6000	38.6000	499	1	30	[+]
RAF	37.60 39.60	34.8000 42.4000	13:58 13:58 13:58 13:58	7 10 23 10	37,6000 37,6000 37,6000 37,8000	2 1 1 2	111 40 205 100	37.4000 37.2000 37.0000 35.6000	38.8000 39.0000 39.2000 39.4000	244 10 65 211	3 1 1 3
RAINBOW	148,7000	15:21	5	147.30	1.02 %	283	148.7000	148.9000	446	47	6 904	[+]
RBW	147.20 149.00	132.6000 162.0000	15:21 15:21 15:20 15:20	8 34 20 28	148,9000 148,9000 148,9000 148,9000	4 3 4 3	175 195 183 431	148.6000 148.5000 148.4000 148.3000	149.0000 149.1000 149.2000 149.3000	1908 95 230 96	14 2 5 2
RANKPROGR	4,6500	15:19	3	4.87	-0.85 %	1500	4.5800	4.6500	4363	24	113	[+]
RNK	4.55 4.87	4.3850 5.3500	15:14 15:14 15:14 15:12	1 1500 1465 35	4,5650 4,6450 4,6400 4,6400	1 2 1 1	1500 5454 1000 499	4.5750 4.5650 4.5600 4.5150	4.6800 4.7900 4.7950 4.8000	250 1500 1500 1500	1 1 1 1
RAWLPLUG	12,7000	14:22	10	12.10	4.96 %	154	12.5000	12.7000	138	1	16	[+]
RWL	11.90 12.70	10.9000 13.3000	12:40 12:40 12:40 12:40	43 8 6 4	12,5000 12,5500 12,5500 12,5500	1 1 1 0	58 3 267 0	12.0500 11.2500 11.0500 0.0000	12.8000 12.8500 12.9500 13.0000	20 896 99 120	1 1 1 1
RELPOL	4,9300	13:45	440	4.91	-0.20 %	700	4.9200	4.9300	1000	7	34	[+]
RLP	4.90 5.00	4.4200 5.4000	12:42 12:42 12:42 12:42	498 3 209 3	4,9000 4,9000 4,9000 4,9100	1 4 2 2	2000 11721 1004 4992	4.9100 4.9000 4.8900 4.8800	4.9400 4.9600 4.9800 4.9900	6 352 4 977	2 1 1 1
REMAK	11,5000	15:20	6	11.10	4.07 %	448	11.1000	11.5000	117	2	21	[+]
RMK	11.05 11.60	10.0000 12.2000	14:32 14:30 13:14 12:38	104 696 1 1	11,5500 11,5500 11,6000 11,5000	2 2 1 2	11 300 141 446	11.0000 10.9000 10.8500 10.8000	11.5500 11.6000 11.7000 11.9000	300 1104 40 923	1 1 1 2
RENDER	74,4000	15:12	66	75.80	-0.80 %	132	74.4000	76.0000	43	0	9	[+]
RND	74.40 76.00	68.4000 83.2000	13:42 11:19 11:08 09:55	2 1 2 15	76,0000 76,0000 74,4000 75,0000	1 1 2 1	7 7 32 100	73.0000 72.2000 72.0000 71.8000	76.2000 76.6000 77.0000 78.0000	18 50 54 643	1 1 2 1
ROPCZYCE	22,3000	15:02	474	22.50	-1.33 %	1156	22.3000	22.4000	6075	6	146	[+]
RPC	22.30 22.60	20.3000 24.7000	15:02 15:02 15:00 14:53	20 5 100 20	22,3000 22,3000 22,4000 22,4000	8 6 3 1	1518 354 543 30	22.2000 22.1000 22.0000 21.9000	22.6000 22.8000 22.9000 23.0000	241 335 10 80	3 1 1 3
RYVU	25,5000	15:15	28	25.05	0.79 %	534	25.5000	25.7000	391	36	918	[+]
RVU	25.05 26.00	22.5500 27.5500	15:14 15:14 15:12 15:05	69 11 89 150	25,5000 25,5000 25,5000 25,7000	2 1 6 4	60 100 2700 670	25.4500 25.4000 25.3000 25.2500	25.8500 25.9000 25.9500 26.0000	1176 1231 2179 250	4 4 4 1
SANOK	20,0000	14:31	70	19.80	-0.50 %	2	19.9000	20.0000	292	1	18	[+]
SNK	19.80 20.10	17.8500 21.7000	14:30 14:30 13:31 13:20	1 4 20 1	20,0000 20,0000 20,0000 19,9500	1 4 4 7	111 857 398 1111	19.8500 19.8000 19.7500 19.7000	20.1000 20.2000 20.3000 20.4000	234 233 581 2565	2 2 3 6
SANPL	535,8000	15:21	18	519.60	2.96 %	218	535.4000	535.8000	82	68	35 970	[+]
SPL	519.60 535.80	467.7000 571.4000	15:21 15:21 15:21 15:21	14 13 6 12	535,8000 535,8000 535,8000 535,8000	1 4 7 3	29 83 203 67	535.2000 535.0000 534.8000 534.6000	536.0000 536.2000 536.4000 536.6000	332 72 51 117	12 2 3 4
SANTANDER	42,0450	13:11	118	42.00	0.11 %	70	42.0500	42.4750	10000	10	414	[+]
SAN	42.00 42.19	37.8000 46.2000	13:09 13:06 12:22 11:39	400 9 9000 2	42,1100 42,1100 42,1250 42,1300	2 1 1 2	592 5000 41 29	42.0450 41.7550 41.5000 40.0000	42.4800 44.8000 45.0000 46.0000	5000 181 60 100	1 1 2 1
SANWIL	1,2150	15:13	750	1.23	-1.62 %	1250	1.2150	1.2400	2000	83	102	[+]
SNW	1.21 1.25	1.1100 1.3500	15:11 15:10 14:59 14:36	2000 5550 700 1000	1,2200 1,2200 1,2300 1,2200	4 1 7 2	13161 800 17327 2580	1.2100 1.2050 1.2000 1.1900	1.2500 1.2650 1.2700 1.2800	6229 1018 10 510	1 1 1 2
SCPFL	144,2000	15:20	10	143.00	1.12 %	40	143.8000	144.4000	10	2	251	[+]
SCP	142.40 144.20	128.8000 157.2000	15:19 15:11 15:08 14:59	20 37 14 6	144,0000 143,8000 143,6000 143,6000	2 3 2 3	208 103 211 31	143.4000 143.2000 143.0000 142.8000	145.0000 145.2000 145.4000 145.6000	82 19 10 82	2 2 1 2
SECOGROUP	31,0000	11:43	11	30.80	1.31 %	552	30.4000	31.0000	250	0	1	[+]
SWG	30.80 31.00	27.8000 33.8000	11:43 09:08 17:00 15:49	4 1 88 250	30,8000 30,8000 30,6000 31,0000	1 1 1 2	55 250 1 383	30.2000 30.0000 26.4000 26.2000	31.6000 32.0000 33.0000 34.4000	88 54 241 19	1 1 2 1
SEKO	8,5800	14:56	390	8.68	-0.46 %	430	8.5800	8.6200	316	1	8	[+]
SEK	8.48 8.68	7.8200 9.5400	14:56 12:40 11:29 11:13	50 12 2 2	8,5800 8,6200 8,6000 8,5200	1 3 1 1	2 8 300 894	8.5400 8.5200 8.5000 8.4800	8.6800 8.7000 8.7200 8.7400	236 1007 116 2	1 4 1 1
SELENAFM	51,8000	15:21	100	51.40	1.97 %	67	51.6000	51.8000	225	2	113	[+]
SEL	51.00 52.80	46.3000 56.4000	15:11 15:11 15:05 15:01	1 95 20 19	51,8000 51,8000 51,8000 51,8000	1 2 3 1	32 138 188 1877	51.4000 51.2000 51.0000 50.8000	52.0000 52.4000 52.8000 53.0000	50 543 176 100	1 2 1 1
SELVITA	41,1000	15:19	36	42.40	-1.91 %	765	41.0000	41.1000	41	17	726	[+]
SLV	41.00 42.40	38.2000 46.6000	15:19 15:18 15:17 15:17	164 3 3 3	41,1000 41,0000 41,0000 41,0000	5 3 3 4	669 257 65 903	40.9000 40.8000 40.7000 40.6000	41.2000 41.3000 41.4000 41.5000	329 235 504 630	2 3 3 3
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,3650	15:11	2340	0.37	-4.20 %	1160	0.3650	0.3700	22437	50	18	[+]
SFS	0.36 0.37	0.3330 0.4070	15:11 15:11 15:11 15:10	5400 100 2160 540	0,3660 0,3670 0,3680 0,3680	1 1 8 1	4499 29903 24445 1642	0.3640 0.3610 0.3600 0.3570	0.3750 0.3800 0.3830 0.3850	500 6214 5200 14745	1 2 1 2
SHOPER	51,6000	15:21	1	51.80	-0.39 %	235	51.4000	51.6000	367	25	1 281	[+]
SHO	51.20 52.00	46.7000 56.8000	15:19 15:15 15:15 15:14	22 4 996 2	51,6000 51,4000 51,4000 51,6000	7 10 8 6	855 1125 1184 542	51.2000 51.0000 50.8000 50.6000	51.8000 52.0000 52.2000 52.4000	370 416 182 1365	2 2 1 2
SILVANO	4,8500	09:00	25	4.85	-2.81 %	406	4.8500	4.9900	51	0	0	[+]
SFG	4.85 4.85	4.3700 5.3200	13:34 13:34 11:51 11:51	331 990 114 465	4,9900 4,9900 4,9900 4,9800	1 2 1 2	118 682 104 917	4.8400 4.8300 4.8000 4.7800	5.0800 5.1800 5.3000 5.6400	111 81 195 111	1 1 1 1
SIMFABRIC	1,5820	15:00	600	1.52	4.08 %	200	1.5160	1.5800	20	29	44	[+]
SIM	1.50 1.59	1.3680 1.6720	13:50 13:45 13:45 13:45	10 750 29 137	1,5880 1,5200 1,5200 1,5180	1 2 1 1	700 20804 6000 3400	1.5020 1.5000 1.4940 1.4600	1.5820 1.5840 1.5860 1.5900	521 1303 5196 1416	1 1 1 1
SKARBIEC	32,2000	15:13	29	32.20	0.00 %	170	32.2000	32.3000	200	1	37	[+]
SKH	31.50 32.20	29.0000 35.4000	15:13 15:13 15:13 15:13	32 179 2 88	32,2000 32,2000 32,2000 32,2000	2 1 1 1	2089 265 35 50	32.0000 31.8000 31.7000 31.6000	32.6000 32.7000 32.8000 32.9000	298 100 490 450	1 1 3 2
SKYLINE	1,4000	12:06	210	1.40	-3.45 %	1004	1.4000	1.4400	3000	0	0	[+]
SKL	1.40 1.40	1.2600 1.5400	10:22 11:14 10:23 10:23	88 166 500 1000	1,4500 1,4400 1,4400 1,4300	1 1 2 1	1000 74 8556 979	1.3700 1.3600 1.3500 1.3100	1.4500 1.5000 1.5200 1.5300	6846 900 2000 2440	3 1 1 1
SNIEZKA	82,0000	09:00	13	82.00	-0.24 %	38	80.0000	81.8000	17	0	3	[+]
SKA	82.00 82.00	73.8000 90.2000	09:00 09:00 09:00 16:48	13 7 1 17	82,0000 82,0000 82,0000 82,2000	1 1 1 1	50 11 1 50	79.8000 79.6000 79.2000 78.8000	82.0000 82.2000 82.4000 82.6000	65 1109 272 33	5 3 2 2
SONEL	15,2000	14:41	1	15.10	0.66 %	2256	15.1000	15.2000	204	0	7	[+]
SON	15.10 15.20	13.6000 16.6000	13:14 13:10 13:10 13:07	65 9 1 139	15,1000 15,1000 15,1000 15,2000	3 3 2 6	507 203 290 657	15.0500 15.0000 14.9000 14.8000	15.3000 15.3500 15.4000 15.5000	775 203 374 505	1 2 2 2
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	572,0000	15:17	1	572.00	0.35 %	2	572.0000	574.0000	6	0	78	[+]
SPR	570.00 574.00	516.0000 628.0000	15:01 15:00 14:36 14:23	10 1 6 2	572,0000 572,0000 572,0000 570,0000	3 1 3 1	94 20 52 4	570.0000 568.0000 566.0000 564.0000	576.0000 578.0000 580.0000 582.0000	8 50 44 17	1 3 4 1
STALEXP	3,1700	15:18	180	3.18	0.79 %	976	3.1700	3.1800	1	84	266	[+]
STX	3.13 3.19	2.8650 3.4950	15:18 15:11 15:11 15:11	180 1000 604 1	3,1700 3,1850 3,1850 3,1800	1 1 2 2	1604 1757 1504 4162	3.1650 3.1600 3.1550 3.1500	3.1850 3.1900 3.1950 3.2000	1396 27116 14727 53168	1 6 1 10
STALPROD	232,0000	15:21	25	235.00	-1.28 %	487	232.0000	235.0000	20	2	413	[+]
STP	232.00 237.00	212.0000 258.0000	15:19 15:17 15:15 15:13	30 25 25 30	232,0000 232,0000 232,0000 232,0000	5 3 3 2	57 35 43 54	231.0000 230.0000 229.0000 228.0000	236.0000 237.0000 238.0000 239.0000	61 90 115 80	2 3 3 4
STALPROFI	7,7200	14:54	2	7.70	0.00 %	2	7.6800	7.7200	334	6	44	[+]
STF	7.60 7.80	6.9400 8.4600	14:52 14:51 14:51 14:51	2 158 430 200	7,7200 7,6000 7,6000 7,6200	1 2 5 2	300 1142 423 370	7.6200 7.6000 7.5600 7.5400	7.7400 7.7600 7.7800 7.8000	132 350 812 2792	1 1 2 3
STAPORKOW	4,7800	15:02	548	4.70	1.70 %	899	4.6400	4.8000	4909	2	12	[+]
ZUK	4.70 4.78	4.2400 5.1500	15:02 13:10 10:17 09:41	452 5 43 300	4,7000 4,7000 4,7000 4,7000	2 1 2 2	2200 22 200 503	4.6000 4.5800 4.5200 4.5000	4.8200 4.8400 4.9000 4.9400	1630 120 2993 845	2 1 3 1
SUNEX	3,5800	15:19	200	3.64	-2.98 %	2706	3.5800	3.6100	1098	28	102	[+]
SNX	3.58 3.68	3.2800 4.0000	15:17 15:14 15:14 15:12	50 44 26 100	3,5800 3,5800 3,5800 3,5800	2 4 2 1	162 2131 2500 4	3.5700 3.5600 3.5500 3.5450	3.6150 3.6200 3.6350 3.6400	123 2585 12 350	1 1 1 1
SYGNITY	92,0000	14:59	7	92.80	-0.86 %	1	91.4000	92.0000	13	2	168	[+]
SGN	90.20 92.80	83.6000 102.0000	14:59 14:46 14:45 14:45	1 80 1 99	91,8000 91,2000 91,2000 91,2000	1 1 3 4	1 50 62 485	91.2000 91.0000 90.6000 90.2000	92.4000 92.6000 92.8000 93.0000	2 130 1210 336	2 2 4 5
SYNEKTIK	259,4000	15:21	2	260.00	0.08 %	41	259.0000	259.2000	102	28	7 292	[+]
SNT	254.20 261.60	234.0000 286.0000	15:21 15:21 15:21 15:21	1 1 7 1	259,4000 259,2000 259,2000 259,2000	1 3 4 5	35 41 86 202	258.8000 258.6000 258.4000 258.2000	259.4000 259.8000 260.0000 260.2000	4 39 135 53	2 2 2 2
SYNTHAVERSE	3,6200	15:21	1134	3.56	1.40 %	2481	3.6050	3.6200	16624	175	635	[+]
SVE	3.55 3.74	3.2050 3.9150	15:21 15:15 15:15 15:15	2000 242 1758 3242	3,6200 3,6200 3,6200 3,6200	6 7 3 3	6947 58 1311 13411	3.6000 3.5950 3.5900 3.5850	3.6250 3.6650 3.6700 3.6800	9600 993 4754 1160	2 1 4 3
TALEX	19,4000	14:16	23	19.30	0.52 %	240	18.6000	19.4000	516	0	1	[+]
TLX	19.30 19.40	17.4000 21.2000	12:23 09:02 09:02 09:02	10 2 2 2	19,3000 19,3000 19,3000 19,3000	2 1 1 1	542 3 30 40	18.5000 18.0000 17.8000 17.0000	19.7000 19.8000 20.0000 20.2000	48 280 300 350	1 1 1 1
TARCZYNSKI	120,5000	15:02	4	120.50	0.42 %	137	120.0000	120.5000	1	0	4	[+]
TAR	120.50 123.00	108.5000 132.5000	12:10 10:52 10:52 10:52	1 8 9 3	121,0000 123,0000 121,5000 121,0000	1 4 1 3	1 31 1 5	119.5000 119.0000 118.5000 118.0000	122.5000 123.0000 123.5000 124.0000	16 88 37 8	2 2 2 3
TATRY MOUNTAIN	103,0000	16:04	5	0.00	0.00 %	2	86.5000	100.0000	22	0	0	[+]
TMR	0.00 0.00	93.0000 113.0000	09:00 09:00 09:00 11:06	1 9 1 34	106,0000 106,0000 106,0000 107,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	102.0000 103.0000 105.0000 106.0000	9 325 66 215	1 3 3 1
TAURONPE	8,7660	15:20	519	8.67	1.15 %	2347	8.7520	8.7640	336	1 279	11 290	[+]
TPE	8.66 8.94	7.8000 9.5320	15:20 15:20 15:20 15:19	350 46 336 519	8,7520 8,7520 8,7520 8,7660	2 1 4 3	13071 906 3038 1969	8.7500 8.7460 8.7440 8.7420	8.7660 8.7680 8.7700 8.7720	9110 492 926 2206	4 2 1 2
TENDERHUT	6,2600	14:46	80	5.94	5.39 %	20	6.0400	6.0600	20	0	2	[+]
THG	5.86 6.28	5.3600 6.5200	14:46 13:35 13:35 13:35	20 5 20 8	6,0600 6,2800 6,2800 6,2800	1 1 1 1	20 20 7 20	5.9400 5.9000 5.8600 5.8400	6.2400 6.2800 6.3000 6.3200	1360 15 20 20	3 1 1 1
TERMOREX	0,6800	09:13	15	0.68	0.00 %	500	0.6700	0.6800	106	0	0	[+]
TRR	0.68 0.68	0.6150 0.7450	09:13 09:13 09:13 09:13	15 15 15 15	0,6800 0,6800 0,6800 0,6800	1 1 1 2	500 500 500 12120	0.6650 0.6600 0.6550 0.6500	0.6850 0.6900 0.6950 0.7000	500 3264 5500 110009	1 2 3 5
TESGAS	1,9200	12:17	153	1.94	-1.03 %	700	1.9000	1.9150	1455	9	18	[+]
TSG	1.88 1.94	1.7500 2.1300	12:16 12:08 12:07 11:06	150 150 1200 5495	1,9000 1,9000 1,9000 1,8800	1 1 2 1	1830 700 1964 600	1.8950 1.8900 1.8850 1.8800	1.9200 1.9600 1.9650 1.9700	5056 1500 1030 1000	1 1 1 1
TEXT	37,5400	15:21	177	37.30	0.64 %	341	37.4600	37.5600	3934	112	4 217	[+]
TXT	37.30 38.16	33.5800 41.0200	15:21 15:21 15:21 15:21	570 852 1 2	37,5400 37,5400 37,5400 37,5000	7 5 10 5	424 296 1417 170	37.4400 37.4200 37.4000 37.3800	37.5800 37.6000 37.6200 37.6400	49 296 476 428	2 4 1 1
TORPOL	58,0000	15:21	32	58.00	0.00 %	16	58.0000	58.2000	165	10	588	[+]
TOR	57.30 59.20	52.2000 63.8000	15:21 15:11 15:11 15:11	68 151 300 300	58,0000 58,2000 58,2000 58,2000	1 1 2 3	170 593 391 966	57.7000 57.6000 57.5000 57.4000	58.4000 58.7000 58.8000 58.9000	147 263 263 485	1 2 2 3
TOYA	9,2800	15:13	22	9.33	-0.54 %	80	9.2400	9.2800	469	28	265	[+]
TOA	9.22 9.34	8.4000 10.2600	15:12 15:11 15:09 15:00	7 2 100 53	9,2800 9,2800 9,2400 9,2900	4 2 1 4	1314 733 1100 2176	9.2300 9.2200 9.2100 9.2000	9.2900 9.3000 9.3400 9.3500	1694 3000 42 1000	2 1 1 1
TRAKCJA	3,2000	15:19	41	3.19	0.79 %	1366	3.1800	3.2000	956	166	527	[+]
TRK	3.15 3.22	2.8700 3.5000	15:18 15:17 15:08 15:03	3 3800 150 500	3,2000 3,2000 3,2100 3,2100	2 4 3 2	1021 217 4759 4000	3.1750 3.1700 3.1650 3.1600	3.2100 3.2150 3.2200 3.2250	7537 21 3037 28	2 1 3 2
TRANSPOL	3,7900	15:10	177	3.90	0.00 %	2684	3.8200	3.8900	2584	0	1	[+]
TRN	3.79 3.90	3.5100 4.2900	14:04 11:33 10:44 09:00	185 11 1 5	3,7900 3,7900 3,7900 3,9000	1 1 1 1	300 3 5 1244	3.7800 3.7700 3.7600 3.7500	3.9000 3.9200 3.9300 3.9500	5378 5 5 5	3 1 1 1
TSGAMES	84,1000	15:14	3	84.00	0.24 %	10	84.0000	84.1000	188	15	1 276	[+]
TEN	83.90 84.70	75.6000 92.4000	15:10 15:10 15:10 15:09	28 21 1 22	84,1000 84,1000 84,1000 84,2000	5 9 7 8	119 223 37 461	83.9000 83.8000 83.7000 83.6000	84.2000 84.3000 84.4000 84.5000	40 65 92 386	1 2 3 8
ULMA	61,0000	09:01	1	61.00	4.27 %	137	58.5000	61.0000	201	0	0	[+]
ULM	61.00 61.00	55.0000 67.0000	14:03 14:03 13:50 09:00	30 20 2 1	58,5000 58,5000 58,5000 61,0000	2 1 1 1	33 75 12 20	57.0000 56.0000 55.0000 54.0000	61.5000 62.0000 63.5000 64.5000	99 686 34 34	3 3 1 1
ULTGAMES	11,4500	14:55	569	11.70	-2.14 %	529	11.4000	11.4500	150	3	37	[+]
ULG	11.40 11.75	10.5500 12.8500	14:46 14:45 14:39 14:33	200 120 111 10	11,4500 11,4500 11,4500 11,5500	2 2 1 3	222 244 1 916	11.3000 11.2500 11.2000 11.1500	11.6500 11.7000 11.7500 11.8000	150 140 680 650	1 2 3 2
UNIBEP	13,8000	15:09	300	14.00	-1.43 %	299	13.7500	13.8000	3590	2	30	[+]
UNI	13.75 14.00	12.6000 15.4000	15:09 13:56 11:27 11:25	50 2 350 10	13,8000 13,9000 13,9000 13,9000	1 1 3 1	50 400 52 555	13.7000 13.6500 13.6000 13.5500	13.9000 13.9500 14.0000 14.0500	143 1010 220 50	2 1 2 1
UNICREDIT	294,0500	10:07	50	0.00	0.00 %	1000	295.2000	297.7500	1000	0	0	[+]
UCG	0.00 0.00	264.6500 323.4500	10:07 09:42 16:29 13:52	5 7 2 20	294,0500 296,5000 298,0500 298,2500	1 1 0 0	20 30 0 0	288.8000 277.7000 0.0000 0.0000	298.0000 299.0000 300.0000 323.7000	57 4 10 3	1 1 1 1
UNIMOT	126,0000	15:21	1	129.20	-2.33 %	205	126.0000	126.2000	2	1	114	[+]
UNT	126.00 129.20	116.4000 142.0000	15:21 15:21 15:21 15:21	1 3 8 20	126,0000 126,0000 126,0000 126,0000	1 4 5 5	30 20 47 54	125.8000 125.6000 125.4000 125.2000	126.8000 127.0000 127.2000 127.4000	32 35 8 1	2 1 1 1
URTESTE	39,6000	14:04	8	37.50	5.60 %	1	39.2000	39.3000	49	0	5	[+]
URT	37.00 39.60	33.8000 41.2000	14:04 14:04 14:04 14:04	1 5 1 5	39,1000 39,0000 38,7000 38,6000	1 1 1 1	5 1 1 29	38.3000 37.8000 37.3000 37.2000	39.4000 39.6000 39.8000 39.9000	30 2 30 21	2 1 1 3
VERCOM	124,8000	15:20	1	126.00	-0.95 %	29	124.2000	124.8000	9	3	342	[+]
VRC	124.00 127.00	113.4000 138.6000	15:18 15:18 15:18 15:18	1 1 5 9	124,8000 124,8000 124,6000 124,6000	4 2 3 2	100 50 294 92	124.0000 123.8000 123.6000 123.4000	125.0000 125.2000 125.4000 126.0000	16 31 26 87	1 1 1 1
VIGOSYS	439,0000	15:21	5	452.00	-4.15 %	42	438.0000	440.0000	94	1	391	[+]
VGO	434.00 455.00	407.0000 497.0000	15:19 15:17 15:15 15:15	1 5 20 4	440,0000 437,0000 436,0000 437,0000	1 4 1 1	2 20 2 9	437.0000 436.0000 435.0000 434.0000	445.0000 450.0000 454.0000 455.0000	65 17 36 91	1 1 1 4
VINDEXUS	12,0000	15:15	700	11.95	0.00 %	835	11.9000	12.0000	1964	8	96	[+]
VIN	11.90 12.00	10.8000 13.1000	15:09 15:09 15:09 14:47	86 22 2 416	11,9000 11,9000 11,9000 12,0000	9 5 1 3	1170 2222 311 821	11.8500 11.8000 11.7500 11.7000	12.0500 12.1000 12.1500 12.2000	614 921 211 390	3 4 1 2
VIVID	0,7180	14:56	11	0.72	-0.28 %	20	0.7020	0.7160	20	65	46	[+]
VVD	0.68 0.72	0.6500 0.7940	14:56 14:56 14:56 14:55	30 20 20 3880	0,7160 0,7140 0,7120 0,7100	2 1 3 3	6164 100 2851 5050	0.7000 0.6940 0.6920 0.6900	0.7180 0.7200 0.7240 0.7280	1400 2020 190 3550	1 2 3 2
VOTUM	45,4500	15:22	143	46.50	-2.26 %	134	45.3500	45.4500	1047	10	470	[+]
VOT	45.05 46.50	41.8500 51.1000	15:22 15:18 15:18 15:12	57 143 57 93	45,4500 45,4500 45,4500 45,4500	2 4 4 5	343 225 172 175	45.3000 45.2500 45.2000 45.1500	45.5000 45.7500 45.8000 45.9500	3796 50 50 60	2 1 1 3
VOXEL	117,2000	15:14	4	119.80	-2.17 %	31	117.0000	117.2000	64	6	652	[+]
VOX	116.20 119.80	108.0000 131.6000	15:07 15:07 15:07 15:07	3 2 5 4	117,4000 117,4000 117,4000 117,4000	3 3 7 4	154 131 138 120	116.8000 116.6000 116.4000 116.2000	117.4000 117.6000 117.8000 118.0000	124 20 145 25	2 1 4 1
VRGSA	4,8700	15:18	20	4.88	-1.62 %	63	4.8500	4.8700	52	49	239	[+]
VRG	4.83 4.99	4.4000 5.3600	15:03 14:53 14:53 14:53	61 16577 35 1	4,8500 4,8900 4,8600 4,8500	2 3 1 6	604 3168 700 5602	4.8300 4.8200 4.8100 4.8000	4.8800 4.8900 4.9000 4.9200	2222 9526 6068 2000	1 4 2 1
WARIMPEX	2,3400	15:16	500	2.36	-0.85 %	4953	2.3400	2.3500	1641	8	19	[+]
WXF	2.34 2.38	2.1300 2.5900	15:03 15:01 14:52 14:46	485 215 300 824	2,3500 2,3500 2,3500 2,3400	8 2 2 3	22996 782 4213 3217	2.3300 2.3200 2.3100 2.3000	2.3600 2.3700 2.3800 2.4000	1921 50 400 6094	3 1 2 5
WASKO	1,6700	15:10	1219	1.69	-1.47 %	281	1.6700	1.6950	2055	7	12	[+]
WAS	1.67 1.70	1.5250 1.8550	14:45 14:40 14:34 14:31	10 500 10 688	1,6950 1,6700 1,6950 1,6700	2 2 1 3	2300 1515 500 1319	1.6650 1.6600 1.6550 1.6500	1.7000 1.7050 1.7100 1.7150	7682 1308 22222 688	7 3 6 1
WAWEL	702,0000	15:21	1	698.00	0.29 %	6	694.0000	702.0000	12	0	19	[+]
WWL	696.00 702.00	630.0000 766.0000	12:26 11:26 10:10 10:10	2 2 15 5	696,0000 696,0000 700,0000 700,0000	2 1 2 1	6 9 14 3	692.0000 688.0000 686.0000 684.0000	704.0000 706.0000 710.0000 712.0000	10 2 52 10	1 1 6 1
WIELTON	5,6500	15:21	1000	5.66	-0.53 %	129	5.6400	5.6600	1000	56	317	[+]
WLT	5.63 5.70	5.1000 6.2200	15:21 15:16 15:16 15:15	100 984 216 22	5,6400 5,6300 5,6400 5,6400	7 6 7 20	1840 2604 4789 13627	5.6300 5.6200 5.6100 5.6000	5.6700 5.6800 5.6900 5.7000	5132 3882 2122 9970	5 3 2 8
WIKANA	6,9000	11:08	3	6.90	0.00 %	348	6.7500	6.9000	1440	0	1	[+]
WIK	6.75 6.90	6.2500 7.5500	11:03 09:00 12:53 12:35	92 2 10 9	6,7500 6,9000 6,9000 6,7000	2 1 2 1	1341 1495 1159 100	6.7000 6.6500 6.6000 6.5000	7.3000 7.6000 8.0000 8.2000	93 1316 3654 1016	1 1 4 3
WIRTUALNA	58,7000	15:21	50	58.00	1.91 %	212	58.7000	58.8000	95	39	2 282	[+]
WPL	57.70 59.40	52.2000 63.8000	15:20 15:20 15:20 15:20	45 12 43 300	58,8000 58,8000 59,0000 59,0000	4 7 2 1	505 2190 573 57	58.6000 58.5000 58.4000 58.2000	59.1000 59.2000 59.3000 59.4000	270 1058 247 195	2 3 1 3
WITTCHEN	15,3400	15:21	70	15.48	-0.90 %	190	15.3400	15.3800	500	33	505	[+]
WTN	15.26 15.48	13.9400 17.0200	15:20 15:18 15:17 15:17	250 80 384 10	15,3400 15,3400 15,3400 15,3400	3 4 1 2	609 90 100 151	15.3200 15.3000 15.2800 15.2600	15.4000 15.4600 15.4800 15.5000	166 345 417 2306	1 4 4 13
WOODPCKR	2,4900	14:50	20	2.52	-1.19 %	1569	2.4800	2.5300	64	13	32	[+]
WPR	2.48 2.59	2.2700 2.7700	14:27 14:27 14:26 13:37	246 4 150 15	2,5300 2,5300 2,4800 2,4900	2 3 1 1	60 765 2000 200	2.4100 2.4000 2.3700 2.3500	2.5800 2.5900 2.6000 2.6200	125 64 15 3328	2 2 1 1
XPLUS	2,2400	12:45	2000	2.24	-0.88 %	906	2.2400	2.2600	284	4	8	[+]
XPL	2.24 2.26	2.0200 2.4600	09:44 09:22 09:14 13:23	50 600 1000 1	2,2600 2,2400 2,2400 2,2600	2 2 1 1	305 205 500 30	2.2000 2.1500 2.1000 2.0500	2.2700 2.2800 2.2900 2.3000	100 120 800 677	1 1 3 2
XTB	69,7800	15:21	108	69.40	0.55 %	469	69.7600	69.8600	5890	118	8 190	[+]
XTB	69.24 69.86	62.4600 76.3400	15:21 15:21 15:21 15:21	70 52 87 5	69,8000 69,8400 69,8400 69,8400	1 1 3 3	66 77 193 192	69.7400 69.7200 69.7000 69.6800	69.8800 69.9000 69.9200 69.9400	293 76 198 302	3 3 3 2
XTPL	73,6000	15:20	33	74.00	-1.34 %	27	73.1000	73.6000	37	2	146	[+]
XTP	73.10 75.80	66.6000 81.4000	15:08 15:08 15:08 15:05	5 5 231 5	73,7000 73,2000 73,2000 73,1000	5 1 1 2	259 1 100 105	73.0000 72.9000 72.8000 72.6000	73.7000 73.8000 74.3000 74.5000	2076 1333 5 8	1 1 1 1
YARRL	6,7400	15:19	113	6.86	0.60 %	270	6.6200	6.8400	1500	6	40	[+]
YRL	6.62 6.88	6.1800 7.5400	14:50 14:48 14:01 14:01	87 10 44 100	6,7400 6,7400 6,8800 6,8600	2 4 7 2	510 1512 1490 110	6.6000 6.5800 6.5600 6.5400	6.8600 6.8800 6.9000 6.9400	175 1111 282 210	3 6 5 2
ZABKA	23,0100	15:21	209	23.15	-0.60 %	1704	23.0100	23.0200	759	758	17 509	[+]
ZAB	22.97 23.30	20.8400 25.4600	15:21 15:21 15:21 15:21	30 265 490 276	23,0100 23,0200 23,0100 23,0200	9 1 2 1	8368 329 751 346	23.0000 22.9900 22.9800 22.9700	23.0300 23.0400 23.0500 23.0600	1293 1480 2333 1151	3 2 5 2
ZAMET	0,7600	14:42	539	0.77	-1.30 %	25321	0.7600	0.7700	1647	59	45	[+]
ZMT	0.76 0.77	0.6940 0.8460	14:32 13:17 13:15 13:00	989 15 15 20	0,7700 0,7600 0,7700 0,7700	1 2 1 3	497 1030 154 10400	0.7580 0.7540 0.7520 0.7500	0.7720 0.7780 0.7800 0.7840	349 30 25000 2023	1 1 1 1
ZEPAK	16,5200	15:18	200	16.80	-1.55 %	441	16.5000	16.5200	142	35	578	[+]
ZEP	16.50 16.80	15.1200 18.4800	14:56 14:55 14:55 14:55	15 886 270 1	16,5000 16,5600 16,5600 16,5600	2 2 2 8	21 230 4100 951	16.4800 16.4600 16.4200 16.4000	16.5400 16.5600 16.5800 16.6000	50 214 133 427	1 1 1 2
ZREMB	7,4000	15:20	400	7.51	-1.46 %	871	7.3700	7.4000	1449	41	306	[+]
ZRE	7.35 7.59	6.7600 8.2600	15:19 15:19 15:19 15:19	191 40 50 197	7,4000 7,3900 7,3900 7,3900	1 6 1 1	555 5616 28 180	7.3600 7.3500 7.3400 7.3300	7.4200 7.4400 7.4500 7.4800	452 1494 302 597	1 1 2 2
ZUE	10,9000	15:02	58	10.85	0.00 %	660	10.8000	10.9000	442	5	54	[+]
ZUE	10.80 11.00	9.7800 11.9000	15:02 15:02 14:52 14:18	122 180 2 1000	10,9000 10,9000 10,8000 10,9000	3 5 2 5	870 404 57 4870	10.7500 10.7000 10.6000 10.5000	10.9500 11.0000 11.1500 11.2000	651 1112 699 12181	1 2 1 8

GPW	Świat	Waluty

Notowania GPW
WIG	115576.8	+0.95%	15:21
WIG20	3151.9	+1.17%	15:36
WIG20 Fut	3149.0	+0.99%	15:21
WIG20USD	878.0	+0.88%	15:21
mWIG40	8012.2	+0.99%	15:21
sWIG80	28871.9	-0.20%	15:21

Notowania Świat
S&P500	6809.9	+0.52%	15:36
Nasdaq	23155.4	+0.65%	15:36
Nikkei	49507.2	+1.03%	7:45
DAX	24219.9	+0.08%	15:21
Ropa WTI	56.5	+0.84%	15:36
Złoto	4335.0	+0.06%	15:36

Notowania Waluty
EUR/PLN	4.20884	+0.14%	15:36
CHF/PLN	4.51459	+0.05%	15:36
USD/PLN	3.58761	+0.08%	15:36
EUR/USD	1.17316	+0.06%	15:36
GBP/USD	1.33773	-0.03%	15:36
USD/JPY	157.292	+1.11%	15:36

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
ARTIFEX	12.48	8.33%
CELTIC	2.39	7.17%
KRKA	878.00	6.55%
DATAWALK	98.90	6.34%
IPOPEMA	3.91	5.96%
Więcej ...
IFCAPITAL	0.25	-95.25%
AIGAMES	0.77	-13.62%
FMG	53.00	-10.17%
ADIUVO	0.52	-7.45%
DRAGOENT	20.50	-6.82%
Więcej ...
Rośnie:		149 Spółek
Bez zmian:		42 Spółek
Spada:		161 Spółek
Obrót:		1,233,674,798 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