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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,5000	17:00	29	2.51	-0.40 %	83	2.4400	2.5000	870	4	10	[+]
06N	2.43 2.51	2.2600 2.7600	17:00 17:00 16:19 15:30	43 43 1 1	2,5000 2,5000 2,4400 2,4400	5 7 4 8	1498 1164 700 6860	2.4300 2.4200 2.4100 2.4000	2.5100 2.5200 2.5300 2.5400	2666 578 1579 1718	4 3 4 5
11B	134,3000	17:00	13	137.00	-1.97 %	87	134.3000	135.0000	364	5	698	[+]
11B	133.40 137.40	123.3000 150.7000	17:00 17:00 16:49 16:48	6 17 7 10	134,3000 134,3000 134,6000 135,1000	1 3 1 1	15 422 100 60	134.2000 134.0000 133.9000 133.8000	135.4000 135.6000 135.7000 135.8000	101 1 20 30	2 1 1 1
3RGAMES	0,6400	17:00	191	0.66	-3.61 %	4329	0.6400	0.6660	837	112	73	[+]
3RG	0.62 0.70	0.5940 0.7260	17:00 17:00 17:00 16:28	500 30 50 2952	0,6400 0,6400 0,6400 0,7000	1 1 1 1	734 732 731 1600	0.6380 0.6360 0.6340 0.6320	0.6740 0.6760 0.6900 0.6980	863 1293 6666 2100	1 1 1 2
4MASS	4,4000	17:02	5000	4.32	1.85 %	450	4.3550	4.4000	11892	83	362	[+]
4MS	4.32 4.40	3.8850 4.7450	17:00 16:49 16:43 15:56	2 2 1000 114	4,4000 4,4000 4,3900 4,4000	2 1 1 1	5624 103 320 100	4.3500 4.3300 4.3200 4.3150	4.4100 4.4600 4.4650 4.4800	1780 2020 733 20	1 2 1 1
ABPL	119,2000	17:03	9	119.00	0.34 %	60	119.0000	119.6000	122	8	900	[+]
ABE	117.40 120.20	107.2000 130.8000	17:01 17:01 17:01 17:00	37 60 49 56	119,2000 119,2000 119,2000 119,2000	2 3 4 4	105 36 47 33	118.8000 118.6000 118.4000 118.2000	119.8000 120.0000 120.2000 120.4000	325 175 36 20	4 2 1 1
ACAUTOGAZ	22,3000	14:48	1	21.90	1.83 %	203	21.9000	22.3000	1134	0	1	[+]
ACG	21.70 22.30	19.7500 24.0000	09:26 09:09 09:05 09:05	1 10 4 5	22,3000 22,3000 21,7000 21,7000	1 3 5 3	60 182 396 221	21.8000 21.7000 21.6000 21.5000	22.4000 22.5000 22.6000 22.7000	1181 351 924 42	1 4 3 1
ACTION	28,0000	17:00	90	28.90	-1.06 %	710	28.0000	28.2500	97	10	286	[+]
ACT	26.90 28.90	26.0500 31.7500	17:00 17:00 17:00 17:00	1 1 4 1	28,0000 28,0000 28,0000 28,0000	1 1 1 2	1 1 1 2	27.9500 27.9000 27.8500 27.8000	28.3000 28.3500 28.4000 28.4500	54 71 2331 2	2 2 2 2
ADIUVO	0,5800	15:49	187	0.60	-1.69 %	2313	0.5800	0.5880	601	5	3	[+]
ADV	0.57 0.60	0.5400 0.6560	14:46 14:18 10:13 09:42	3 1900 29 1594	0,5880 0,5740 0,5880 0,5800	1 2 1 2	900 3695 1112 4000	0.5720 0.5700 0.5620 0.5600	0.5900 0.5960 0.6000 0.6100	1600 4507 4693 753	1 1 2 1
AGORA	8,3200	17:00	13	8.32	0.24 %	477	8.2400	8.3200	57	53	435	[+]
AGO	8.24 8.32	7.5000 9.1400	16:40 16:37 16:34 16:32	127 30 30 30	8,2400 8,3200 8,3200 8,3200	1 1 2 1	150 200 322 250	8.1800 8.1600 8.1400 8.1200	8.3400 8.3600 8.3800 8.4000	202 754 730 500	2 5 3 1
AGROTON	4,5900	17:00	312	4.82	-4.77 %	88	4.5900	4.8100	32	7	34	[+]
AGT	4.58 4.82	4.3400 5.3000	17:00 16:48 16:48 15:34	6 350 100 1100	4,5900 4,5800 4,5850 4,7150	1 1 1 5	315 5 16 583	4.5800 4.5600 4.5250 4.5200	4.8200 4.8250 4.8300 4.8350	85 20 216 10	1 1 2 1
AIGAMES	0,7900	16:18	7	0.77	-3.66 %	213	0.7900	0.8000	300	1	1	[+]
ALG	0.77 0.82	0.6940 0.8460	09:29 09:17 09:00 16:46	7 1027 7 500	0,8200 0,8200 0,7700 0,8200	1 2 1 1	384 1893 10 500	0.7800 0.7700 0.7660 0.7640	0.8200 0.8800 0.8900 0.9000	5069 1600 342 1705	2 1 1 2
AILLERON	16,2000	17:00	20	16.56	-2.29 %	8	16.1200	16.2000	80	21	352	[+]
ALL	16.00 16.56	14.9200 18.2000	16:48 16:46 16:46 16:46	112 20 12 42	16,3800 16,1800 16,1200 16,1400	1 2 2 3	100 285 11 305	16.0000 15.9800 15.9600 15.9200	16.3800 16.4200 16.5400 16.5600	63 62 81 231	1 1 1 2
AIRWAY	0,3195	17:02	6400	0.32	0.79 %	3982	0.3120	0.3195	12780	95	30	[+]
AWM	0.31 0.32	0.2870 0.3500	17:00 16:49 16:48 16:17	400 201 4000 19	0,3195 0,3170 0,3195 0,3170	1 1 2 1	2011 6600 97100 7245	0.3110 0.3105 0.3100 0.3070	0.3200 0.3215 0.3220 0.3250	86075 6600 5000 3100	7 1 1 1
ALIOR	124,3500	17:02	40	122.95	0.36 %	176	124.2500	124.3500	10	133	16 395	[+]
ALR	122.05 124.35	110.7000 135.2000	17:00 17:00 17:00 17:00	126 53 50 3	124,3500 124,3500 124,3500 124,3500	1 1 1 1	50 539 168 191	124.1500 124.1000 124.0000 123.9500	124.4000 124.4500 124.5000 124.5500	615 342 2277 623	5 1 7 1
ALLEGRO	27,0000	17:04	5000	25.76	0.86 %	689	PKC	27.0000	78287	16 423	438 864	[+]
ALE	25.76 27.26	23.1850 28.3350	17:04 17:03 17:02 17:02	50 300 100 100	27,0000 27,0000 27,0000 27,0000	4 2 1 1	138704 3289 3423 1074	26.9950 26.9850 26.9700 26.9650	27.0100 27.0150 27.0250 27.0300	2999 10 45343 577	2 1 2 1
ALTA	1,6000	14:34	12	0.00	0.00 %	300	1.5600	1.5900	800	0	0	[+]
AAT	0.00 0.00	1.4400 1.7600	12:10 10:23 09:08 09:07	2500 13 383 451	1,6000 1,6050 1,6000 1,6000	1 2 1 2	500 4234 1501 2	1.5350 1.5300 1.5200 1.5150	1.6000 1.6050 1.6100 1.6200	803 487 4668 1000	1 1 1 1
ALTUSTFI	2,8600	16:13	118	2.89	0.00 %	200	2.8600	2.9100	350	1	4	[+]
ALI	2.86 2.96	2.6100 3.1700	16:00 16:00 14:32 13:13	173 305 6 69	2,8600 2,8600 2,9000 2,8600	1 4 2 1	500 2242 302 1000	2.8500 2.8000 2.7600 2.7500	2.9300 2.9400 2.9600 2.9800	5280 420 493 3409	1 1 1 4
AMBRA	18,2200	17:00	96	18.50	0.22 %	559	18.2200	18.5000	1353	10	179	[+]
AMB	18.12 18.50	16.6600 20.3500	17:00 17:00 16:47 16:41	68 12 1 1	18,2200 18,2200 18,5000 18,5000	1 2 2 2	10 6 9 505	18.1800 18.1400 18.1200 18.0600	18.5600 18.5800 18.6000 18.6800	5 179 1 35	1 4 1 2
AMICA	50,5000	17:04	65	51.90	-1.75 %	356	50.4000	50.5000	100	7	348	[+]
AMC	50.50 51.90	46.7500 57.0000	17:04 17:03 17:02 17:00	145 40 60 200	50,5000 50,5000 50,5000 50,5000	4 8 9 34	27 456 368 1529	50.3000 50.2000 50.1000 50.0000	50.8000 50.9000 51.1000 51.2000	204 50 42 115	1 1 1 1
AMREST	11,8200	17:00	76	11.68	1.03 %	1250	11.7000	11.8200	1392	287	3 364	[+]
EAT	11.60 11.92	10.5200 12.8400	17:00 17:00 17:00 17:00	18 55 39 100	11,8200 11,8200 11,8200 11,8200	2 2 2 2	1157 52 205 118	11.6600 11.6400 11.5800 11.5600	11.8600 11.9000 11.9400 11.9600	97 500 179 120	1 1 2 1
ANSWEAR	18,4800	17:00	1	18.86	-1.81 %	15	18.4000	18.5000	970	16	301	[+]
ANR	18.20 19.10	16.9800 20.7000	17:00 16:49 16:49 16:48	173 100 100 2	18,4800 18,4200 18,4200 18,4200	1 1 1 8	1 50 20 2186	18.3400 18.3200 18.2600 18.2000	18.6600 18.6800 18.8000 19.0000	237 692 3 100	2 2 1 1
APATOR	24,9000	17:00	50	24.00	3.32 %	1	24.5000	24.9000	3130	57	1 437	[+]
APT	24.00 25.50	21.6000 26.4000	16:49 16:49 16:47 16:46	90 111 1344 440	24,9000 24,8500 24,7000 24,7000	1 1 1 3	30 30 100 1593	24.4500 24.4000 24.3500 24.3000	24.9500 25.0000 25.1500 25.3000	400 1723 1000 1200	1 2 1 2
APLISENS	17,8000	11:44	1	17.80	0.00 %	205	17.3000	17.8000	73	0	4	[+]
APN	17.60 17.80	16.0500 19.5500	10:37 10:10 09:52 09:51	7 6 86 3	17,8000 17,8000 17,6000 17,7000	2 1 1 1	85 300 200 10	17.2500 17.1000 17.0500 17.0000	17.9000 18.0000 18.1000 18.1500	46 403 14 215	1 2 1 2
APSENERGY	2,8100	16:21	7	2.79	0.36 %	19048	2.7500	2.8000	500	22	62	[+]
APE	2.75 2.82	2.5200 3.0600	16:21 16:15 16:15 15:59	25 375 25 10000	2,8000 2,7500 2,7500 2,7600	1 1 2 2	25 81 725 202	2.7300 2.7200 2.7100 2.7000	2.8100 2.8200 2.8400 2.8500	2521 1358 923 3532	3 1 2 3
ARCHICOM	47,4000	16:37	8	47.00	1.28 %	20	46.8000	47.4000	869	1	41	[+]
ARH	46.80 47.40	42.3000 51.6000	16:37 16:35 16:33 16:31	7 59 8 7	47,4000 46,8000 47,4000 47,4000	2 1 1 1	51 1 150 5	46.6000 46.1000 46.0000 45.9000	47.7000 47.8000 48.0000 48.3000	5 80 40 9	1 1 1 1
ARCTIC	8,0000	17:00	160	8.03	-0.50 %	137	7.9000	8.0000	4477	4	30	[+]
ATC	7.81 8.03	7.2300 8.8300	17:00 17:00 17:00 17:00	26 39 20 6	8,0000 8,0000 8,0000 8,0000	1 3 5 1	1000 1906 786 30	7.8500 7.8100 7.8000 7.7800	8.0300 8.0400 8.0500 8.0600	162 1658 512 500	1 1 1 1
ARLEN	30,2000	16:46	1	30.15	0.17 %	300	30.0000	30.2000	654	9	284	[+]
ARL	29.95 30.40	27.1500 33.1500	16:46 16:46 16:46 16:45	6 20 38 7	30,2000 30,2000 30,2000 30,2000	5 3 1 1	687 90 502 45	29.9000 29.8000 29.7500 29.6000	30.3000 30.4000 30.4500 30.7500	470 69 9 88	1 1 1 1
ARTIFEX	19,7800	16:49	2	19.60	0.92 %	506	19.7000	19.7800	94	3	69	[+]
ART	19.20 20.35	17.6400 21.5500	16:22 15:44 15:35 15:35	3 200 193 7	19,4000 19,5000 19,5000 19,5200	1 1 1 2	804 150 50 400	19.5000 19.3600 19.3400 19.3200	19.8000 19.9600 19.9800 20.0000	2944 300 5868 27	1 1 2 1
ASBIS	47,3000	17:03	32	45.80	3.46 %	132	47.2000	47.3200	502	295	13 683	[+]
ASB	44.36 47.30	41.2200 50.3500	17:03 17:00 17:00 17:00	32 28 40 40	47,3000 47,3000 47,3000 47,3000	3 1 1 2	2510 1 10 2438	47.1000 47.0600 47.0400 47.0000	47.3400 47.3600 47.4000 47.4600	199 1647 590 258	1 6 4 3
ASMGROUP	0,2610	16:41	231	0.27	-3.69 %	10269	0.2610	0.2640	700	132	35	[+]
ASM	0.26 0.27	0.2440 0.2980	16:41 16:39 16:23 16:23	769 5396 713 713	0,2610 0,2650 0,2620 0,2620	3 1 1 2	14625 678 540 25000	0.2600 0.2590 0.2560 0.2550	0.2660 0.2670 0.2690 0.2700	678 1865 10250 19551	1 1 3 4
ASSECOBS	81,8000	16:49	12	81.00	1.24 %	11	81.0000	81.8000	63	1	107	[+]
ABS	79.20 81.80	73.0000 89.0000	16:49 16:48 16:35 16:31	1 10 9 9	81,0000 81,0000 81,8000 81,8000	1 1 1 2	125 45 120 39	79.8000 79.0000 78.8000 78.6000	82.0000 82.2000 82.4000 82.6000	1 145 204 653	1 2 3 3
ASSECOPOL	173,5500	17:04	69	183.00	-5.16 %	45	PKC	173.5500	1321	205	36 086	[+]
ACP	172.45 183.40	164.7000 201.3000	17:03 17:02 17:02 17:02	5 2000 10 45	173,5500 173,5500 173,5500 173,5500	1 2 1 2	153 388 286 80	173.4000 173.2000 173.1000 173.0500	173.6000 173.7500 173.9000 174.0000	2240 65 13 420	2 1 1 2
ASSECOSEE	61,4000	17:04	12	62.80	-2.38 %	12	61.4000	62.0000	171	2	144	[+]
ASE	60.50 62.80	56.6000 69.0000	17:00 17:00 17:00 16:48	26 34 1 37	61,4000 61,4000 61,4000 60,5000	1 1 2 3	63 1 26 64	60.5000 60.4000 60.3000 60.2000	62.4000 62.5000 62.7000 62.8000	30 10 218 20	1 1 15 1
ASTARTA	46,6500	17:00	7	47.20	-1.17 %	43	46.6500	47.3000	379	2	112	[+]
AST	46.55 47.30	42.5000 51.9000	17:00 17:00 17:00 17:00	40 1 5 10	46,6500 46,6500 46,6500 46,6500	4 1 3 1	396 12 232 300	46.6000 46.5500 46.5000 46.3000	47.4500 47.5000 47.7000 47.7500	38 10 10 50	1 1 1 1
ATAL	56,6000	17:00	3	58.50	-3.25 %	74	56.6000	57.8000	150	4	222	[+]
1AT	56.50 58.50	52.7000 64.3000	17:00 16:48 16:45 16:45	2 44 27 23	56,6000 56,5000 56,5000 56,5000	2 2 2 2	479 264 450 251	56.5000 56.4000 56.3000 56.2000	57.9000 58.2000 58.3000 58.4000	150 436 8 350	1 1 1 1
ATENDE	3,0400	15:29	213	3.00	1.00 %	679	2.9900	3.0400	937	4	13	[+]
ATD	2.98 3.06	2.7000 3.3000	15:29 15:29 15:29 15:20	39 87 1 11	3,0400 3,0400 3,0200 2,9900	2 3 2 2	20 1311 44 1090	2.9800 2.9700 2.9600 2.9500	3.0500 3.0600 3.0700 3.1000	840 1043 1000 2000	1 2 1 1
ATLANTAPL	18,6000	16:16	1	18.85	0.27 %	54	18.6000	18.8000	13	1	10	[+]
ATP	18.60 19.00	17.0000 20.7000	15:39 15:24 15:11 15:01	47 4 2 100	18,8500 18,8500 19,0000 18,8500	3 1 1 1	593 120 684 160	18.5000 17.8000 17.7500 17.7000	18.9500 19.0000 19.0500 19.1000	54 79 70 451	1 2 1 2
ATMGRUPA	3,8800	15:49	4	3.90	-0.51 %	624	3.8700	3.8800	264	3	12	[+]
ATG	3.86 3.90	3.5100 4.2900	13:49 13:32 13:10 13:10	8 66 1000 642	3,8800 3,8700 3,8800 3,8700	3 2 1 1	3087 2730 50 10	3.8600 3.8500 3.8400 3.8300	3.8900 3.9000 3.9200 3.9500	1000 11329 500 764	1 3 1 3
ATREM	49,1500	17:00	148	49.20	-1.21 %	87	48.9500	49.1500	660	5	254	[+]
ATR	48.95 50.00	44.3000 54.1000	17:00 17:00 17:00 16:49	2 2 1 61	49,1500 49,1500 49,1500 49,1500	1 3 1 2	100 605 30 70	48.8500 48.8000 48.6500 48.6000	49.2000 49.2500 49.3000 49.4500	180 550 40 23	1 1 1 1
AUTOPARTN	19,6600	17:00	161	19.32	1.87 %	8	19.5800	19.6600	997	446	8 710	[+]
APR	19.22 19.70	17.4000 21.2500	17:00 17:00 17:00 17:00	324 545 18 50	19,6600 19,6600 19,6600 19,6600	1 1 1 2	400 500 103 3139	19.5400 19.5200 19.4600 19.4200	19.6800 19.7000 19.7200 19.7600	2884 7222 100 144	5 14 1 1
BBIDEVNFI	5,4800	17:00	1	5.36	0.00 %	73	5.3600	5.4800	815	0	1	[+]
BBD	5.36 5.48	4.8300 5.8800	15:18 12:11 10:24 17:00	1 1 170 1	5,3600 5,3600 5,3600 5,4800	3 4 2 1	604 2874 501 1250	5.3400 5.3200 5.2800 5.2600	5.5000 5.5600 5.6400 5.6600	7662 366 272 10000	1 1 2 1
BENEFIT	3 632,0000	17:00	1	3,640.00	-1.30 %	3	PKC	3632.0000	47	3	12 453	[+]
BFT	3,616.00 3,674.00	3276.0000 4004.0000	17:00 17:00 17:00 17:00	2 13 9 5	3 632,0000 3 632,0000 3 632,0000 3 632,0000	1 2 1 1	8 4 36 82	3630.0000 3620.0000 3616.0000 3614.0000	3660.0000 3662.0000 3666.0000 3668.0000	1 36 20 38	1 1 1 2
BEST	27,3000	15:32	8	27.60	0.00 %	315	27.1000	27.2000	158	4	110	[+]
BST	27.20 27.60	24.9000 30.3000	12:04 11:14 11:13 10:29	145 20 18 100	27,2000 27,2000 27,5000 27,2000	7 1 2 2	1944 200 201 300	27.0000 26.7000 26.6000 26.2000	27.4000 27.5000 27.7000 27.8000	43 102 55 69	4 2 1 1
BETACOM	4,9900	15:11	4	4.88	2.04 %	377	4.8800	4.9900	1642	0	0	[+]
BCM	4.88 4.99	4.4000 5.3600	13:20 11:45 11:41 11:40	20 4 10 2	4,8800 4,9900 4,9800 4,9800	1 1 1 2	257 21 34 2002	4.8600 4.8300 4.8200 4.8000	5.3600 5.5000 6.2400 6.5000	1 2000 225 356	1 1 1 1
BIGCHEESE	6,2500	17:03	228	6.49	-2.34 %	172	6.2500	6.3000	1400	37	236	[+]
BCS	6.20 6.58	5.8500 7.1300	17:00 17:00 16:45 16:45	200 72 5 200	6,2500 6,2500 6,3000 6,3000	1 1 7 1	600 400 2688 500	6.2200 6.2100 6.2000 6.1800	6.3200 6.4000 6.4300 6.4400	385 496 556 79	1 1 2 3
BIOCELTIX	80,8000	17:01	46	83.00	-2.65 %	35	80.6000	80.9000	655	2	182	[+]
BCX	80.80 83.00	74.7000 91.3000	17:00 16:42 16:42 16:42	10 26 105 10	80,8000 80,8000 80,9000 80,9000	1 3 3 1	4 71 50 80	80.5000 80.4000 80.2000 80.1000	81.7000 81.8000 82.0000 83.0000	33 73 282 985	2 1 6 3
BIOMAXIMA	11,8600	17:00	15	11.44	3.67 %	95	11.6800	11.8600	106	3	36	[+]
BMX	11.44 12.10	10.3000 12.5800	16:06 15:36 15:36 14:51	28 3 1 3	11,8800 11,8800 11,8600 11,8800	1 1 1 1	75 45 10 50	11.6600 11.6400 11.6200 11.6000	11.8800 11.9000 11.9200 11.9400	11 890 401 181	1 3 2 4
BIOTON	4,1900	17:00	37	4.16	0.84 %	311	4.1300	4.1900	2098	10	40	[+]
BIO	4.12 4.20	3.7450 4.5750	17:00 17:00 17:00 17:00	8 190 119 81	4,1900 4,1900 4,1900 4,1900	2 3 1 2	120 6078 4 10	4.1250 4.1200 4.1150 4.1100	4.1950 4.2000 4.2100 4.2250	3746 6213 1500 2600	1 2 2 4
BLOOBER	24,0000	17:00	18	24.15	-0.62 %	177	23.7500	24.0000	216	11	275	[+]
BLO	23.60 24.15	21.7500 26.5500	17:00 16:47 16:47 16:47	5 2 276 110	24,0000 24,0000 23,8000 23,8000	1 6 1 2	2 1141 100 47	23.7000 23.6000 23.4500 23.4000	24.0500 24.1000 24.1500 24.2000	100 1 20 50	1 1 1 1
BNPPL	161,8000	17:02	46	163.00	0.37 %	46	161.8000	162.0000	148	88	14 220	[+]
BNP	159.60 163.00	146.8000 179.2000	17:00 17:00 17:00 17:00	54 3 16 3	161,8000 161,8000 161,8000 161,8000	1 1 2 2	35 427 467 448	161.2000 160.4000 160.2000 160.0000	162.6000 162.8000 163.0000 163.4000	1 15 537 325	1 1 3 2
BOGDANKA	31,4000	17:00	60	32.00	1.95 %	21544	31.4000	31.5000	4	461	14 625	[+]
LWB	30.85 32.90	28.8000 35.2000	17:00 17:00 17:00 17:00	2500 215 133 166	31,4000 31,4000 31,4000 31,4000	4 2 3 1	1611 190 2979 100	31.3000 31.2500 31.2000 31.1500	31.6000 31.6500 31.7000 31.8000	80 2652 1800 872	1 2 3 5
BOOMBIT	6,3800	15:16	320	6.32	0.31 %	181	6.2000	6.3800	324	2	15	[+]
BBT	6.22 6.40	5.7000 6.9400	12:42 12:41 12:41 12:40	200 107 210 200	6,4000 6,3800 6,3800 6,3400	1 1 1 1	215 215 20 220	6.1600 6.1200 6.0600 6.0400	6.4000 6.4400 6.4600 6.4800	1472 571 1825 500	6 2 2 1
BORYSZEW	4,7700	17:00	921	4.87	-1.95 %	4198	4.7650	4.7700	1003	151	716	[+]
BRS	4.71 4.87	4.3800 5.3500	17:00 17:00 17:00 17:00	725 49 119 243	4,7700 4,7700 4,7700 4,7700	1 1 7 6	425 100 6631 5339	4.7500 4.7300 4.7250 4.7200	4.7750 4.7800 4.7850 4.7900	2593 800 2000 3005	1 1 1 2
BOS	10,1000	17:00	18	10.24	-1.37 %	219	10.1000	10.1400	2	12	121	[+]
BOS	10.06 10.24	9.2200 11.2600	16:49 16:49 16:49 16:49	96 1 1 50	10,1000 10,1200 10,1200 10,1200	2 4 7 8	4 1358 1519 1369	10.0800 10.0600 10.0400 10.0200	10.2000 10.2200 10.2400 10.2600	26 118 3997 300	2 3 5 1
BOWIM	5,9200	16:41	2	5.90	0.68 %	565	5.8400	5.9000	100	7	42	[+]
BOW	5.80 5.94	5.3200 6.4800	16:18 16:16 16:16 16:01	5 135 5 52	5,9200 5,8400 5,9000 5,9200	1 1 1 1	123 1300 3 1000	5.8200 5.8000 5.7800 5.7600	5.9200 5.9400 5.9600 5.9800	152 998 130 392	1 4 1 2
BUDIMEX	739,6000	17:01	13	719.00	3.32 %	12	739.8000	740.0000	81	35	25 247	[+]
BDX	715.80 739.60	647.2000 790.8000	17:01 17:00 17:00 17:00	41 13 16 63	739,6000 739,6000 739,6000 739,6000	1 1 1 1	146 10 10 1	739.6000 738.0000 737.0000 736.8000	740.2000 740.6000 740.8000 742.0000	74 2 5 495	1 1 2 1
BUMECH	24,7600	17:00	40	24.80	1.64 %	600	24.7200	24.7600	329	140	3 460	[+]
BMC	24.32 25.22	22.3200 27.2800	17:00 17:00 17:00 17:00	65 45 40 41	24,7600 24,7600 24,7600 24,7600	1 3 1 4	323 155 3460 1957	24.6000 24.4800 24.4600 24.4000	24.8000 24.8200 24.8400 24.9800	167 150 100 115	1 1 1 1
CAPITAL	1,9400	16:36	250	1.84	4.86 %	400	1.8800	1.9300	1000	27	52	[+]
CPA	1.84 1.94	1.6600 2.0200	16:36 16:34 16:31 16:28	100 1000 1000 35	1,8800 1,8800 1,8800 1,9400	2 2 3 4	15000 4500 3962 12473	1.8700 1.8600 1.8500 1.8400	1.9400 1.9500 1.9600 1.9700	8695 2916 1000 1001	5 1 1 1
CAPITEA	0,5960	17:00	761	0.58	3.11 %	1139	0.5960	0.5980	2500	981	580	[+]
CAP	0.56 0.63	0.5220 0.6380	17:00 17:00 17:00 17:00	8100 1000 900 230	0,5960 0,5960 0,5960 0,5960	1 1 1 2	2228 8000 2000 19000	0.5940 0.5900 0.5880 0.5860	0.6000 0.6020 0.6040 0.6080	2000 2000 3797 8000	1 1 1 1
CAPTORTX	80,4000	16:47	10	82.20	-0.50 %	105	80.2000	80.6000	16	1	61	[+]
CTX	80.10 82.20	74.0000 90.4000	16:34 16:34 16:33 16:33	18 2 19 1	80,4000 80,4000 80,4000 80,4000	1 1 1 1	23 100 29 26	80.1000 80.0000 79.7000 79.4000	81.3000 81.4000 81.5000 82.0000	77 41 300 60	1 1 1 2
CASPAR	5,1000	09:00	2	5.05	0.99 %	10	4.5400	5.1000	1828	0	0	[+]
CSR	5.05 5.10	4.5600 5.5500	09:00 09:00 17:00 09:00	2 2 2 2	5,1000 5,0500 5,0500 5,1000	2 1 1 2	13 9 169 18	4.5200 4.5000 4.2400 4.2000	5.1500 5.2000 5.3500 5.4000	20934 12 283 471	2 1 1 1
CAVATINA	13,9000	15:35	60	14.00	-0.71 %	20	13.8500	13.9000	1777	0	1	[+]
CAV	13.90 14.00	12.6000 15.4000	15:35 14:42 09:06 09:06	9 1 1 2	13,9500 13,9500 14,0000 14,0000	1 1 2 1	20 20 550 20	13.8000 13.7000 13.5000 13.4000	14.0000 14.1000 14.1500 14.2000	261 72 94 123	1 1 1 2
CDPROJEKT	244,1000	17:04	3	252.00	-3.37 %	1271	244.1000	244.8000	317	270	66 536	[+]
CDR	244.00 252.20	226.8000 277.2000	17:01 17:01 17:00 17:00	215 100 5 100	244,1000 244,1000 244,1000 244,1000	56 6 10 4	2097 121 1061 50	244.0000 243.9000 243.8000 243.7000	244.9000 245.0000 245.1000 245.3000	10 219 346 1	1 2 1 1
CDRL	7,9000	16:43	50	8.00	-1.25 %	196	7.8000	7.9000	344	2	17	[+]
CDL	7.80 8.00	7.2000 8.8000	16:28 16:28 15:43 15:17	1 250 6 60	7,8500 7,8500 7,8500 7,9000	1 2 1 1	44 200 1000 400	7.7500 7.7000 7.6500 7.5500	7.9500 8.0000 8.1000 8.4000	950 1 22 167	1 1 1 1
CELTIC	1,9950	16:36	3	1.90	2.84 %	301	1.9050	1.9950	877	5	10	[+]
CPD	1.90 2.00	1.7100 2.0900	16:36 16:07 12:42 12:42	2 1 782 30	1,9950 1,9050 2,0000 2,0000	2 1 1 2	3976 500 1200 968	1.9000 1.8200 1.8050 1.8000	2.0000 2.0700 2.0900 2.1000	4700 2 2392 2	2 1 2 1
CEZ	202,2000	16:20	5	206.40	-1.84 %	2	202.4000	207.4000	1	0	2	[+]
CEZ	202.20 207.20	185.8000 227.0000	16:20 16:20 15:42 11:25	1 1 1 3	205,0000 206,0000 207,2000 207,2000	2 1 1 1	6 1 1 10	202.2000 197.4000 196.3000 196.0000	209.2000 209.8000 213.0000 214.2000	15 11 16 369	2 1 2 1
CIGAMES	3,0900	17:04	1500	3.16	-2.22 %	1940	3.0850	3.0900	27401	295	928	[+]
CIG	3.09 3.20	2.8450 3.4750	17:00 17:00 17:00 17:00	1645 1078 500 7	3,0900 3,0900 3,0900 3,0900	2 1 4 1	300 10700 1823 400	3.0800 3.0750 3.0700 3.0650	3.1200 3.1300 3.1400 3.1600	14995 1000 1423 24	3 1 2 1
CLNPHARMA	21,3000	17:00	28	21.30	0.95 %	6	21.2500	21.3000	454	4	86	[+]
CLN	20.70 21.30	19.1800 23.4000	17:00 17:00 17:00 17:00	77 5 12 6	21,3000 21,3000 21,3000 21,3000	3 1 1 1	2385 1 150 40	20.7000 20.6500 20.6000 20.5500	21.3500 21.4000 21.4500 21.5000	380 15 12 815	1 1 1 3
CLOUD	65,0000	16:17	3	68.20	0.00 %	50	64.2000	65.0000	278	0	33	[+]
CLD	65.00 68.20	61.4000 75.0000	15:38 14:02 14:02 12:17	2 197 20 131	65,0000 65,0000 65,2000 67,6000	1 1 1 1	1 50 50 40	63.8000 63.6000 63.4000 62.0000	65.8000 66.0000 67.0000 67.6000	20 500 500 1569	1 1 1 1
COALENERG	2,4640	17:00	23	2.46	-1.04 %	727	2.4640	2.4900	1746	16	39	[+]
CLE	2.46 2.54	2.2120 2.7000	17:00 17:00 16:45 16:23	220 5 4 639	2,4640 2,4640 2,4900 2,4900	1 1 2 2	1000 250 1079 2000	2.4600 2.4540 2.4500 2.4400	2.4980 2.5000 2.5200 2.5280	353 10000 750 1100	1 1 1 1
COGNOR	4,9400	17:02	100	4.87	1.48 %	94	4.9400	4.9420	325	130	635	[+]
COG	4.80 4.95	4.3820 5.3500	17:02 17:00 17:00 16:49	73 10 4 100	4,9400 4,9400 4,9400 4,9400	3 2 1 1	104 316 5 5	4.9120 4.9100 4.9000 4.8980	4.9440 4.9460 4.9480 4.9500	5 3976 3495 39780	1 4 4 10
COLUMBUS	3,7900	16:44	50	3.81	-0.26 %	5	3.7950	3.8400	355	12	47	[+]
CLC	3.78 3.85	3.4300 4.1900	16:41 16:41 16:41 16:41	267 1 36 4	3,7800 3,7850 3,7850 3,7850	1 6 2 3	550 736 7 405	3.7900 3.7800 3.7750 3.7700	3.8500 3.8700 3.8750 3.8950	5435 400 6 5	5 1 1 1
COMP	53,8000	17:00	17	54.50	0.37 %	31	53.2000	53.8000	28	5	259	[+]
CMP	53.00 54.50	49.0500 59.9000	17:00 17:00 17:00 17:00	3 9 5 16	53,8000 53,8000 53,8000 53,8000	1 2 1 2	1 61 150 42	53.0000 52.9000 52.8000 52.7000	53.9000 54.0000 54.5000 55.0000	273 495 77 235	2 2 2 2
COMPERIA	4,6000	09:00	44	4.60	0.00 %	2016	4.6000	4.7800	250	0	0	[+]
CPL	4.60 4.60	4.1400 5.0500	11:35 11:22 16:29 16:29	1640 20 20 20	4,6000 4,6000 4,6000 4,6000	1 2 1 1	1000 1320 1040 71	4.5000 4.4400 4.4200 4.1600	4.8000 5.1500 5.2000 5.5000	2600 500 866 250	2 1 2 1
COMPREMUM	1,1300	16:49	1	1.14	1.80 %	12747	1.0850	1.1300	6660	69	76	[+]
CPR	1.07 1.14	1.0250 1.2450	16:46 16:41 16:30 15:52	1 2300 1000 3788	1,1300 1,1000 1,1000 1,1050	2 1 1 2	4900 12000 9000 5320	1.0800 1.0750 1.0700 1.0650	1.1350 1.1400 1.1450 1.1500	1459 5000 800 13193	3 1 2 6
CORMAY	0,6080	17:00	141	0.58	4.47 %	32	0.5920	0.6080	1559	621	389	[+]
CRM	0.57 0.66	0.5760 0.7000	16:35 16:35 16:35 16:28	16 83 31 20	0,6140 0,6100 0,6100 0,6100	1 2 2 2	2600 4020 3020 1990	0.5900 0.5880 0.5840 0.5820	0.6100 0.6120 0.6160 0.6180	5872 2000 3531 2889	2 1 2 1
CREEPYJAR	626,0000	17:00	2	648.00	-3.40 %	52	626.0000	630.0000	13	2	1 050	[+]
CRJ	626.00 648.00	584.0000 712.0000	16:49 16:49 16:49 16:45	11 12 1 9	630,0000 630,0000 630,0000 632,0000	1 1 1 1	40 1 5 50	624.0000 622.0000 620.0000 618.0000	634.0000 638.0000 642.0000 644.0000	10 21 25 21	1 2 3 3
CREOTECH	615,0000	17:00	1	624.00	-0.81 %	118	615.0000	619.0000	22	5	3 295	[+]
CRI	605.00 625.00	562.0000 686.0000	17:00 17:00 17:00 17:00	3 1 2 1	615,0000 615,0000 615,0000 615,0000	3 2 5 2	64 2 554 112	614.0000 613.0000 612.0000 611.0000	620.0000 621.0000 622.0000 623.0000	40 96 26 1	4 3 3 1
CYBERFLKS	177,0000	17:00	20	177.70	0.11 %	1	176.0000	177.0000	280	18	3 161	[+]
CBF	173.90 178.00	160.0000 195.4000	17:00 17:00 17:00 17:00	2 30 30 8	177,0000 177,0000 177,0000 177,0000	2 3 4 1	27 24 104 7	175.4000 175.0000 174.6000 174.5000	177.5000 178.0000 178.2000 178.3000	8 1072 2 69	1 4 1 1
CYFRPLSAT	11,5100	17:00	596	11.65	-0.86 %	11651	11.5100	11.5200	18	423	4 870	[+]
CPS	11.44 11.65	10.4850 12.8150	17:00 17:00 17:00 17:00	355 86 26 13	11,5100 11,5100 11,5100 11,5100	1 3 1 1	901 30 1 100	11.5050 11.5000 11.4900 11.4850	11.5250 11.5300 11.5350 11.5400	17 56 100 700	1 1 1 2
DADELO	75,5000	17:00	28	76.40	-0.92 %	16	75.4000	75.5000	35	2	167	[+]
DAD	74.60 76.40	68.8000 84.0000	16:48 16:35 16:21 16:00	36 5 4 2	75,5000 75,5000 75,5000 74,9000	1 2 1 2	20 57 25 55	75.0000 74.7000 74.6000 74.5000	75.6000 75.9000 76.0000 76.2000	113 56 639 165	1 2 5 3
DATAWALK	144,2000	17:01	50	149.40	-3.22 %	20	144.2000	145.0000	386	7	1 008	[+]
DAT	144.00 149.60	134.6000 164.2000	17:01 17:00 17:00 17:00	9 11 30 6	144,2000 144,2000 144,2000 144,2000	5 1 4 1	141 50 59 10	144.0000 143.8000 143.6000 143.4000	145.2000 146.0000 148.0000 148.2000	5 20 13 288	1 1 1 2
DBENERGY	10,1000	13:15	111	9.72	4.12 %	5	9.8400	10.1000	49	1	10	[+]
DBE	9.72 10.10	8.7600 10.6500	13:15 12:01 11:49 11:32	20 40 10 100	10,1000 10,0500 10,0500 10,0500	3 1 1 1	67 1 6 375	9.8200 9.7400 9.7200 9.7000	10.2000 10.3000 10.4000 10.4500	220 20 20 140	2 2 1 1
DEBICA	82,9000	17:00	2	82.90	0.00 %	77	82.5000	82.9000	220	2	137	[+]
DBC	82.40 82.90	74.7000 91.1000	17:00 16:46 16:34 16:32	3 27 3 1	82,9000 82,6000 82,6000 82,6000	6 5 3 6	149 85 122 264	82.4000 82.3000 82.2000 82.1000	83.0000 83.2000 83.3000 83.4000	56 41 100 100	3 1 1 1
DECORA	72,6000	16:22	3	72.70	0.41 %	140	71.6000	72.6000	175	0	22	[+]
DCR	71.20 72.70	65.5000 79.9000	14:14 14:10 14:07 14:07	1 1 1 1	72,7000 71,6000 72,7000 72,7000	2 1 2 1	118 5 134 1	71.4000 71.3000 71.2000 71.1000	72.7000 72.8000 72.9000 73.2000	554 70 5 8	3 2 1 1
DEKPOL	84,2000	16:49	3	83.60	1.20 %	15	83.0000	84.2000	74	1	122	[+]
DEK	82.40 84.60	75.4000 91.8000	16:19 16:16 16:13 16:11	30 1 1 5	84,0000 82,6000 84,4000 84,4000	2 1 2 1	34 3 29 53	82.4000 82.2000 82.0000 81.6000	84.4000 84.6000 84.8000 85.0000	4 216 116 10	1 5 3 1
DELKO	6,2600	16:44	200	6.20	0.00 %	1	6.2500	6.2600	1501	3	21	[+]
DEL	6.18 6.28	5.5800 6.8200	16:24 16:16 15:24 15:24	1 1 4 4	6,2500 6,2100 6,2100 6,2100	2 3 1 2	370 320 4 254	6.2100 6.2000 6.1900 6.1800	6.2800 6.2900 6.3000 6.3100	586 410 1292 3694	1 2 2 5
DEVELIA	9,2300	17:00	48	9.53	-2.12 %	100	9.2200	9.2300	50719	93	863	[+]
DVL	9.12 9.53	8.5800 10.4800	17:00 17:00 17:00 17:00	1037 46 340 342	9,2300 9,2300 9,2300 9,2300	1 1 2 2	3 166 5750 1169	9.1700 9.1600 9.1500 9.1400	9.2400 9.2500 9.3300 9.3500	589 36 500 200	1 1 1 1
DGA	28,0000	16:41	1	25.90	6.06 %	20	25.6000	28.0000	349	2	47	[+]
DGA	25.50 28.00	23.4000 28.4000	16:41 16:38 16:30 13:29	21 50 10 80	27,9000 26,5000 27,9000 25,5000	1 1 1 1	296 200 180 400	25.4000 25.0000 24.5000 24.0000	28.3000 28.4000 28.9000 29.8000	100 100 83 88	1 1 2 1
DIAG	166,9000	17:01	20	172.00	-2.97 %	71	166.9000	167.5000	18	43	7 188	[+]
DIA	166.20 172.00	154.8000 189.2000	17:00 17:00 17:00 17:00	25 25 10 1	166,9000 166,9000 166,9000 166,9000	2 1 1 18	34 10 25 559	166.8000 166.7000 166.6000 166.5000	167.8000 168.0000 168.2000 168.5000	21 260 260 261	1 1 1 2
DIGITANET	169,7000	17:02	8	168.90	0.41 %	10	167.6000	169.7000	156	4	736	[+]
DIG	165.60 171.20	152.1000 185.7000	17:02 17:00 17:00 17:00	2 1 3 67	169,7000 169,7000 169,7000 169,7000	1 1 1 1	3 53 52 53	166.4000 165.8000 165.6000 165.5000	169.8000 170.0000 170.1000 170.2000	212 267 53 296	4 1 1 1
DINOPL	33,6900	17:04	50	34.04	-1.03 %	393	PKC	33.7000	62	1 791	60 311	[+]
DNP	33.34 34.05	30.6400 37.4400	17:04 17:04 17:02 17:02	175 4086 5 35	33,6900 33,6900 33,6900 33,6900	1 1 1 2	689 1815 1024 623	33.6900 33.6600 33.6500 33.6400	33.7100 33.7200 33.7400 33.7500	1144 459 116 1020	1 1 1 1
DMGROUP	2,7300	17:00	3334	2.76	-0.36 %	267	2.7300	2.7600	112	4	10	[+]
DMG	2.71 2.85	2.4900 3.0300	13:45 13:45 13:45 13:45	2 2 2 1	2,7600 2,7600 2,7600 2,7600	1 2 2 1	1 245 361 645	2.7200 2.7100 2.7000 2.6900	2.7800 2.8400 2.8500 2.8700	14487 1663 8183 151	3 2 3 1
DOMDEV	241,5000	17:00	4	243.00	-1.02 %	102	240.0000	241.5000	23	3	780	[+]
DOM	240.00 247.00	219.0000 267.0000	17:00 17:00 17:00 17:00	14 3 5 14	241,5000 241,5000 241,5000 241,5000	1 4 3 5	3 104 120 299	239.5000 239.0000 238.5000 238.0000	242.0000 242.5000 243.0000 243.5000	20 19 106 106	1 1 1 1
DRAGOENT	18,8000	17:00	2	18.60	0.00 %	5	18.5500	18.8000	196	0	1	[+]
DGE	18.60 18.80	16.7500 20.4000	16:34 14:02 17:00 17:00	20 20 4 2	18,6500 18,6000 18,8000 18,8000	1 2 1 1	3 3 140 5	18.5000 18.3500 18.3000 18.2500	18.9000 18.9500 19.0000 19.0500	6 86 3 3	2 3 1 1
ECHO	5,2400	17:00	10	5.30	-0.76 %	5	5.2100	5.2400	468	29	152	[+]
ECH	5.16 5.31	4.7700 5.8300	17:00 17:00 17:00 17:00	10 5 5 1	5,2400 5,2400 5,2400 5,2400	1 2 1 1	5 7 800 5	5.1800 5.1500 5.1400 5.1300	5.2500 5.2600 5.2700 5.2900	2007 500 952 1005	1 1 1 2
EDINVEST	9,9400	16:46	1	9.60	5.07 %	787	9.6000	9.9400	154	2	24	[+]
EDI	9.60 10.00	8.6400 10.5500	16:20 16:06 15:51 14:39	255 160 13 127	9,6200 9,6200 9,6000 9,6200	2 1 2 1	94 310 369 6	9.4600 9.4400 9.4000 9.2400	9.9600 9.9800 10.0000 10.1500	175 255 3838 4	1 1 5 1
ELEKTROTI	50,1000	17:00	19	50.00	-0.20 %	40	49.7000	50.1000	415	5	262	[+]
ELT	49.62 50.60	45.0000 55.0000	17:00 17:00 16:47 16:44	55 18 10 4	50,1000 50,1000 49,7000 50,0000	1 1 2 3	10 99 1002 237	49.6600 49.6200 49.6000 49.5000	50.3000 50.3500 50.4000 50.5000	10 119 510 606	1 2 2 2
ELKOP	1,8500	13:30	1	1.81	0.00 %	50	1.8100	1.8500	2233	0	0	[+]
EKP	1.81 1.85	1.6300 1.9900	13:30 13:30 12:54 12:54	1 1 1 1	1,8400 1,8400 1,8100 1,8100	1 1 1 1	6 1000 378 730	1.8050 1.8000 1.7900 1.7650	1.8600 1.8800 1.8850 1.8900	1241 600 605 969	1 1 2 2
ENEA	26,2000	17:04	3426	26.30	-0.38 %	62	26.1000	26.2800	2866	357	9 356	[+]
ENA	25.92 26.86	23.6800 28.9200	17:00 17:00 17:00 17:00	45 35 365 42	26,2000 26,2000 26,2000 26,2000	1 1 2 1	46 100 1542 4	26.0000 25.9800 25.9600 25.9400	26.3000 26.3400 26.3600 26.3800	1166 2866 5 2866	1 1 1 1
ENELMED	18,9000	14:36	1	19.00	-2.07 %	194	18.8000	19.3000	6	0	1	[+]
ENE	18.80 19.20	17.1000 20.8000	12:41 11:34 09:00 17:00	1 30 25 2	18,8000 19,2000 19,0000 19,3000	3 3 1 1	81 296 280 50	18.7000 18.5000 18.4000 17.5000	19.9000 20.2000 21.0000 22.0000	56 86 205 508	1 1 3 3
ENERGA	18,8200	17:00	13	18.74	0.43 %	901	18.6800	18.8200	568	10	186	[+]
ENG	18.68 18.82	16.8800 20.6000	16:47 16:27 16:16 16:16	10 111 118 1	18,8200 18,7000 18,7000 18,7000	1 5 5 2	25 2453 2450 3000	18.6600 18.6000 18.5800 18.5600	18.8400 18.8600 18.8800 18.9000	769 2045 8000 2201	3 4 5 4
ENERGOINS	2,4700	17:03	501	2.33	8.33 %	4155	2.4600	2.4700	8743	1 237	3 273	[+]
ENI	2.33 2.86	2.3100 2.8100	17:01 17:01 17:01 17:00	598 403 150 1000	2,4700 2,4700 2,4700 2,4700	2 3 2 5	3890 19842 1010 5400	2.4500 2.4400 2.4300 2.4200	2.4800 2.4900 2.5000 2.5200	300 2691 1544 1000	1 2 1 1
ENTER	54,0000	17:00	5	55.20	-2.17 %	73	54.0000	54.2000	19	13	709	[+]
ENT	53.80 55.50	49.7000 60.7000	17:00 17:00 17:00 16:49	2 16 2 10	54,0000 54,0000 54,0000 53,9000	5 3 5 5	360 306 328 299	53.8000 53.7000 53.6000 53.5000	54.3000 54.4000 54.5000 54.8000	24 175 151 43	2 4 4 1
EQUNICO	1,2000	16:42	1000	1.22	-0.83 %	162	1.1900	1.1950	20	2	2	[+]
EQU	1.20 1.22	1.1000 1.3400	16:42 16:31 15:36 15:00	28 100 100 2	1,2000 1,2100 1,2100 1,2000	2 2 3 2	980 1037 1600 350	1.1850 1.1800 1.1750 1.1700	1.2100 1.2150 1.2200 1.2300	1955 3529 758 972	2 1 1 1
ERBUD	29,0000	17:00	130	29.00	0.00 %	1	28.3500	29.0000	218	5	150	[+]
ERB	27.25 29.05	26.1000 31.9000	17:00 16:43 16:43 16:43	6 40 1 153	29,0000 29,0000 29,0000 29,0000	1 2 3 2	8 341 317 79	28.1500 28.1000 28.0000 27.9000	29.0500 29.1000 29.1500 29.2000	46 2 2 2	2 2 2 2
ERG	45,6000	15:55	78	0.00	0.00 %	122	44.2000	45.0000	122	0	0	[+]
ERG	0.00 0.00	41.2000 50.0000	15:55 15:55 15:06 15:05	27 95 5 100	45,6000 44,8000 44,8000 44,0000	1 1 1 1	180 100 200 40	44.0000 43.2000 43.0000 37.0000	45.6000 46.0000 47.4000 48.2000	553 170 400 80	1 1 1 1
ESOTIQ	33,0000	16:46	1	32.70	0.61 %	66	32.7000	33.0000	409	1	29	[+]
EAH	32.30 33.00	29.5000 35.9000	15:43 15:43 15:43 15:43	1 18 50 80	32,7000 32,7000 32,8000 32,8000	1 2 2 2	223 184 323 217	32.6000 32.5000 32.4000 32.3000	33.1000 33.2000 33.3000 33.4000	146 50 9 246	4 1 1 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,4950	16:34	10	0.49	-1.00 %	2100	0.4900	0.4950	4432	57	28	[+]
EUC	0.49 0.51	0.4420 0.5400	16:30 16:16 16:13 16:08	58 139 111 77	0,4950 0,4960 0,4900 0,4900	1 1 1 1	1611 2000 5500 20000	0.4890 0.4885 0.4870 0.4860	0.4960 0.4980 0.4990 0.4995	3861 1500 1 6666	1 1 1 2
EUROCASH	6,0000	17:00	24	6.07	-1.15 %	2821	5.9250	6.0000	5152	71	425	[+]
EUR	5.92 6.07	5.4600 6.6700	17:00 17:00 17:00 17:00	2 2 100 401	6,0000 6,0000 6,0000 6,0000	7 1 4 7	2856 546 1805 2685	5.9200 5.9150 5.9100 5.9050	6.0100 6.0200 6.0400 6.0450	948 2 4 20	2 1 1 1
EUROHOLD	3,9200	16:41	466	3.62	8.89 %	1000	3.7000	4.0000	175	9	35	[+]
EHG	3.60 3.92	3.2600 3.9800	16:35 16:03 15:51 15:28	400 434 4 90	3,9200 3,9200 3,9200 3,9200	1 1 1 2	1000 435 302 1001	3.5000 3.4000 3.3600 3.3000	4.4000 4.9400 5.8000 6.1000	50 35 50 247	1 1 1 1
EUROTEL	28,1000	16:39	61	28.20	0.36 %	71	27.8500	28.1000	920	0	7	[+]
ETL	28.10 28.90	25.4000 31.0000	16:03 16:03 15:56 13:15	13 10 4 1	28,3000 28,3000 28,4000 28,4500	1 1 1 1	51 61 500 111	27.7500 27.6500 27.6000 27.5500	28.2500 28.3000 28.4500 28.8000	82 837 567 110	2 1 2 2
FABRITY	25,1000	16:46	25	25.10	0.40 %	50	24.9000	25.2000	1070	0	5	[+]
FAB	25.10 25.20	22.6000 27.6000	12:59 10:47 10:45 09:38	5 49 59 50	25,2000 25,1000 25,1000 25,1000	4 3 4 2	193 331 351 327	24.8000 24.7000 24.6000 24.5000	25.3000 25.4000 25.5000 25.6000	111 99 109 100	1 1 1 1
FASING	15,0000	14:16	2	0.00	0.00 %	10	14.9000	15.0000	500	0	0	[+]
FSG	0.00 0.00	13.5000 16.5000	14:16 14:16 12:44 12:08	1 1 277 180	15,0000 15,0000 15,0000 14,5000	1 1 1 2	500 525 100 20	14.4000 14.3000 14.0000 13.6000	15.1000 15.3000 15.8000 16.6000	211 200 20000 600	1 2 1 1
FEERUM	13,8500	14:19	2	13.80	0.36 %	100	13.2500	13.7000	199	1	9	[+]
FEE	13.50 13.85	12.4500 15.1500	14:17 11:48 11:46 11:20	622 5 3 9	13,5000 13,5000 13,5000 13,8500	1 1 1 2	150 238 240 792	13.1000 12.5500 12.4000 12.3000	13.7500 13.8500 13.9000 14.8500	378 25 200 200	1 1 1 1
FERRO	28,0000	17:00	47	27.60	0.72 %	94	28.0000	28.1000	316	12	335	[+]
FRO	27.50 28.00	24.9000 30.3000	17:00 17:00 17:00 17:00	38 7 17 1	28,0000 28,0000 28,0000 28,0000	1 1 3 7	4 50 4035 205	27.8000 27.7000 27.6000 27.5000	28.2000 28.3000 28.4000 28.5000	190 130 2 602	3 2 1 2
FON	1,8450	17:00	5	1.75	5.13 %	137	1.6900	1.8450	845	5	9	[+]
FON	1.75 1.85	1.5750 1.9250	14:56 14:54 13:09 12:39	1600 516 295 121	1,8200 1,8250 1,8050 1,8100	1 1 1 1	950 516 950 993	1.6850 1.6800 1.6600 1.6550	1.8500 1.8550 1.8600 1.8800	1465 990 9 2145	2 1 1 3
FORTE	21,0000	16:37	20	20.70	1.45 %	95	20.8000	20.9000	3	3	67	[+]
FTE	20.60 21.00	18.6500 22.7000	16:35 16:33 16:33 16:30	20 20 20 3	21,0000 21,0000 21,0000 20,8000	1 1 7 11	138 25 2805 690	20.7000 20.6000 20.5000 20.4000	21.0000 21.2000 21.3000 21.4000	726 96 111 563	6 2 1 6
GAMEOPS	10,7000	17:01	60	10.30	3.88 %	4	10.2500	10.7500	118	3	28	[+]
GOP	10.00 10.75	9.2800 11.3000	16:48 16:38 16:38 16:27	40 2 43 80	10,7000 10,4000 10,4000 10,7500	1 1 2 1	100 100 315 1500	10.2000 10.1500 10.1000 10.0500	10.9500 11.0000 11.4500 11.5000	1000 125 727 4000	1 1 1 1
GAMFACTOR	5,1100	16:23	2	5.10	0.59 %	227	5.0800	5.1100	463	1	7	[+]
GIF	5.00 5.11	4.5900 5.6100	14:40 14:18 14:17 13:12	123 277 3 120	5,0800 5,0800 5,0000 5,0000	3 1 1 2	5 414 454 3	5.0000 4.9950 4.9900 4.9850	5.1200 5.1600 5.1800 5.1900	100 320 100 483	2 1 1 1
GENOMTEC	4,6000	17:00	1	4.65	-0.22 %	2616	4.4900	4.6000	1224	10	46	[+]
GMT	4.46 4.65	4.1850 5.1100	16:48 16:47 15:29 15:03	50 300 40 4	4,4900 4,4900 4,4900 4,4900	1 1 1 4	253 81 310 2482	4.4550 4.4500 4.4050 4.4000	4.6200 4.6300 4.6450 4.6500	1054 6324 968 1828	1 1 1 2
GETIN	0,5360	16:47	8012	0.54	-1.65 %	309	0.5310	0.5360	18397	98	52	[+]
GTN	0.53 0.54	0.4890 0.5970	16:47 16:47 16:47 16:45	1 96 203 2100	0,5350 0,5350 0,5350 0,5300	2 1 3 2	19989 1400 81829 643	0.5300 0.5280 0.5270 0.5260	0.5370 0.5390 0.5400 0.5410	30000 15200 2866 3898	1 2 5 1
GPW	76,8000	17:00	200	75.60	1.52 %	1	76.4000	76.8000	1889	88	6 692	[+]
GPW	75.25 77.05	68.0500 83.1500	17:00 17:00 17:00 17:00	41 2 2 2	76,8000 76,8000 76,8000 76,8000	1 2 4 1	1 21 1047 1	76.3500 76.3000 76.2500 76.2000	76.8500 76.9000 76.9500 77.0000	51 21 728 1424	2 2 2 4
GREENX	2,3160	17:01	1000	2.33	-0.69 %	555	2.3160	2.3200	500	224	519	[+]
GRX	2.30 2.34	2.0980 2.5620	17:00 17:00 17:00 17:00	1443 430 292 4808	2,3160 2,3160 2,3160 2,3160	1 3 1 3	2100 7051 4000 2000	2.3140 2.3100 2.3080 2.3060	2.3220 2.3240 2.3260 2.3280	100 243 100 1216	1 1 1 3
GRODNO	14,5000	17:00	95	14.80	-0.68 %	655	14.4000	14.5000	304	14	200	[+]
GRN	14.40 14.80	13.3500 16.2500	17:00 15:38 15:38 15:37	1 997 400 400	14,5000 14,5500 14,5000 14,5000	2 2 2 1	557 700 350 10	14.3500 14.3000 14.2500 14.2000	14.5500 14.6000 14.6500 14.7000	300 500 196 830	1 1 2 1
GRUPAAZOTY	18,7800	17:04	945	18.55	1.24 %	1342	18.7200	18.8000	290	90	1 693	[+]
ATT	18.55 18.81	16.7000 20.4000	17:02 17:00 17:00 17:00	278 42 6 5	18,7800 18,7800 18,7800 18,7800	4 1 1 1	993 100 1 1	18.6000 18.5800 18.5700 18.5600	18.8200 18.8300 18.8400 18.8500	631 1671 2 3613	4 2 2 9
GRUPRACUJ	42,4000	17:00	5	43.30	-1.97 %	2	42.2000	42.5000	442	18	746	[+]
GPP	41.80 43.30	39.0000 47.6000	17:00 17:00 17:00 17:00	1 1 46 12	42,4000 42,4000 42,4000 42,4000	1 1 5 1	1 986 848 5	42.1000 42.0500 42.0000 41.9500	42.8000 42.9500 43.0500 43.1000	926 786 2400 50	1 2 1 1
GTC	2,5000	15:13	148	2.50	0.00 %	5	2.5000	2.5400	260	2	5	[+]
GTC	2.50 2.51	2.2500 2.7500	15:13 13:39 13:39 12:02	5 1000 148 500	2,5100 2,5000 2,5000 2,5000	1 2 1 2	5 907 250 505	2.4900 2.4800 2.4700 2.4600	2.5500 2.5600 2.5800 2.5900	255 7640 2000 5	2 2 1 1
HANDLOWY	118,0000	17:00	2	118.00	-0.51 %	1	117.2000	118.0000	202	15	1 793	[+]
BHW	116.60 118.40	106.2000 129.8000	17:00 17:00 17:00 17:00	2 2 39 29	118,0000 118,0000 118,0000 118,0000	3 1 7 1	366 235 699 294	117.0000 116.8000 116.6000 116.4000	118.4000 118.6000 118.8000 119.0000	171 1167 218 757	3 7 3 16
HARPER	5,1800	17:00	123	5.04	1.57 %	1	5.0600	5.1800	377	8	39	[+]
HRP	5.00 5.24	4.5400 5.5400	15:51 15:51 15:49 15:49	1447 400 332 10	5,0800 5,0800 5,1000 5,1000	4 2 4 1	9490 272 793 1	5.0400 5.0200 5.0000 4.9700	5.2000 5.2600 5.2800 5.3000	920 20 270 11655	1 1 1 3
HELIO	45,1000	16:27	20	46.00	-2.38 %	200	45.2000	46.1000	5	0	20	[+]
HEL	45.00 46.20	41.4000 50.6000	15:59 15:30 15:30 15:30	5 69 5 26	45,1000 46,2000 46,0000 45,9000	1 1 1 1	2 29 60 100	45.0000 44.9000 44.8000 44.3000	46.2000 47.8000 48.0000 49.9000	231 85 858 220	1 1 1 2
HERCULES	1,2950	17:00	94	1.26	0.39 %	1359	1.2550	1.2950	1107	8	10	[+]
HRS	1.25 1.30	1.1350 1.3850	17:00 16:48 16:06 09:55	6 50 1 10	1,2950 1,2550 1,2550 1,3000	2 3 1 1	2270 3080 5 5000	1.2500 1.2400 1.2250 1.2200	1.3000 1.3150 1.3200 1.3250	5232 1178 1204 1200	3 2 2 1
HUUUGE	22,6500	16:49	1	22.95	-1.52 %	105	22.6500	22.8500	28	2	38	[+]
HUG	22.65 23.00	20.7000 25.2000	16:48 16:46 16:46 16:46	25 141 53 20	22,8500 22,8500 22,8000 22,7000	1 2 1 1	1384 650 2200 222	22.6000 22.5500 22.5000 22.4500	22.9500 23.0000 23.2000 23.2500	213 1917 30 400	2 1 1 1
HYDROTOR	17,7000	16:49	1	17.70	2.61 %	125	17.0000	17.7000	136	1	9	[+]
HDR	17.25 17.70	15.9500 19.4500	13:17 13:17 11:54 09:00	15 75 425 3	17,7000 17,6500 17,2500 17,7000	1 1 3 1	100 80 85 65	16.6000 16.1500 16.1000 15.4000	17.7500 17.8000 17.9000 17.9500	1 78 255 564	1 1 1 2
IBSM	69,0000	17:00	1	72.00	-10.39 %	2	68.8000	69.0000	3	0	3	[+]
IBS	69.00 74.60	64.8000 79.2000	17:00 17:00 17:00 17:00	1 1 5 1	69,0000 69,0000 69,0000 69,0000	1 2 0 0	119 20 0 0	68.6000 62.2000 0.0000 0.0000	72.0000 75.0000 76.0000 77.2000	103 10 26 19	1 1 1 1
IDMSAPL	0,4980	16:18	1	0.46	8.26 %	819	0.4580	0.4840	89	11	5	[+]
IDM	0.46 0.50	0.4140 0.5050	13:05 12:44 11:47 11:47	5600 5500 181 119	0,4600 0,4600 0,4580 0,4600	1 2 1 1	1000 17112 2892 200	0.4560 0.4500 0.4440 0.4000	0.4980 0.5000 0.5150 0.5200	898 15000 3000 3932	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 4.7800 5.0000 5.2500	163 52 213 400	1 1 1 1
IFIRMA	29,4000	17:00	4	29.95	-1.84 %	337	29.4000	29.4500	55	3	89	[+]
IFI	28.80 29.95	27.0000 32.9000	16:46 16:46 16:30 16:30	11 6 1 3	29,4000 29,4000 29,1000 29,1000	2 7 1 2	80 492 243 35	28.8500 28.8000 28.7000 28.6500	29.5000 29.5500 29.6000 29.7000	5 5 5 6	1 1 1 1
IFSA	0,1320	17:00	1	0.13	2.33 %	44847	0.1300	0.1320	12599	36	5	[+]
IFR	0.13 0.13	0.1110 0.1490	15:38 14:13 13:26 13:01	7565 6000 400 3000	0,1300 0,1300 0,1310 0,1310	2 1 2 1	56000 5432 50000 20000	0.1250 0.1230 0.1210 0.1190	0.1330 0.1340 0.1400 0.1450	3595 23936 2400 9119	1 1 1 1
IMCOMPANY	35,2000	16:21	1	35.80	0.86 %	34	35.2000	35.5000	300	1	18	[+]
IMC	35.20 35.80	32.2500 39.3500	16:21 15:41 14:48 14:48	1 5 15 15	35,3000 35,3000 35,8000 35,7000	1 1 1 1	244 320 10 44	35.0000 34.9500 34.5000 33.7500	35.8000 35.9000 36.0000 36.2000	434 295 446 100	5 1 5 1
IMMOBILE	4,0700	16:38	48	4.17	-1.93 %	10	4.0400	4.0700	1231	1	2	[+]
GKI	4.07 4.17	3.7600 4.5800	13:58 13:33 11:02 10:22	9 5 8 87	4,0700 4,0800 4,0900 4,0900	2 1 2 1	702 1100 487 500	4.0100 4.0000 3.9900 3.9700	4.0800 4.0900 4.1000 4.1600	5095 773 1000 800	1 1 1 1
IMPERA	1,5000	16:39	5	1.45	0.00 %	384	1.4500	1.5000	8415	0	0	[+]
IMP	1.45 1.50	1.3100 1.5900	16:21 16:04 15:22 15:19	1 1 11 1	1,4500 1,4500 1,5000 1,4500	1 1 3 2	760 177 5590 10000	1.4400 1.4300 1.4100 1.4000	1.5600 1.6700 1.7000 1.8300	1848 1170 3577 383	1 1 2 1
IMS	2,1700	16:35	50	2.19	-1.36 %	1244	2.1400	2.1700	1905	4	9	[+]
IMS	2.13 2.19	1.9720 2.4050	15:22 14:27 13:37 12:54	46 3 36 15	2,1700 2,1400 2,1800 2,1800	1 1 3 3	500 1415 112 67	2.1300 2.1200 2.1100 2.1000	2.1800 2.1900 2.2000 2.2100	259 100 3291 100	3 1 3 1
INC SA	1,7500	15:55	1	1.84	-4.89 %	1307	1.7500	1.8100	500	5	8	[+]
INC	1.75 1.84	1.6600 2.0200	15:20 14:14 14:14 14:14	2 4000 500 130	1,7500 1,7700 1,7750 1,8100	1 3 1 1	1000 3010 60 1000	1.7150 1.7000 1.6950 1.6750	1.8400 1.8450 1.9000 1.9150	4889 1683 10735 1815	1 1 4 1
INGBSK	433,0000	17:00	13	438.00	-1.14 %	27	PKC	434.4000	38	24	10 196	[+]
ING	431.20 438.00	394.2000 481.8000	17:00 17:00 17:00 17:00	12 13 13 15	433,0000 433,0000 433,0000 433,0000	1 1 1 1	5060 365 50 3	433.0000 432.0000 431.8000 431.6000	434.8000 435.6000 436.0000 436.4000	104 88 11 41	1 1 1 1
INPRO	8,1500	11:31	12	8.20	0.62 %	500	7.9000	8.2000	2761	0	0	[+]
INP	8.15 8.20	7.4000 9.0000	09:02 15:54 14:31 13:15	2 40 300 12	8,2000 8,1000 8,1000 8,1000	1 2 1 3	1500 774 500 926	7.8500 7.8000 7.6500 7.6000	8.2500 8.4000 8.5000 8.5500	150 12000 60 100	1 1 1 1
INSTALKRK	38,0000	16:16	30	37.50	1.33 %	49	38.0000	38.3000	3	0	12	[+]
INK	37.50 38.00	33.8000 41.2000	14:28 12:30 12:18 10:11	1 200 56 1	38,0000 38,0000 38,0000 38,0000	1 1 1 1	18 1 40 40	37.9000 37.7000 37.6000 37.5000	38.5000 38.6000 38.8000 38.9000	2 327 52 125	1 2 1 2
INTERBUD	2,0000	17:00	70	2.01	-0.50 %	316	1.8850	2.0000	3312	0	0	[+]
ITB	2.00 2.01	1.8100 2.2100	15:32 09:00 17:00 17:00	2 50 77 93	2,0000 2,0100 2,0100 2,0100	1 2 1 1	550 527 500 400	1.8400 1.8300 1.8200 1.8100	2.0100 2.0400 2.0500 2.0800	223 7472 1000 700	1 3 1 1
INTERCARS	693,0000	17:00	5	688.00	1.32 %	34	690.0000	693.0000	2	4	2 912	[+]
CAR	672.00 698.00	620.0000 756.0000	17:00 17:00 17:00 17:00	7 7 4 20	693,0000 693,0000 693,0000 693,0000	1 5 2 3	1 89 46 41	688.0000 686.0000 685.0000 684.0000	698.0000 699.0000 700.0000 706.0000	38 213 85 10	3 4 4 1
INTERSPPL	0,3855	15:55	3000	0.40	-3.87 %	11563	0.3900	0.3950	1976	68	26	[+]
IPO	0.38 0.40	0.3615 0.4415	15:28 15:27 15:10 14:42	10 10 1500 3217	0,3950 0,3950 0,3955 0,3850	1 2 1 2	11000 2612 1783 4950	0.3860 0.3855 0.3850 0.3840	0.3955 0.3960 0.4025 0.4050	1200 2635 100 17947	1 1 2 2
INTROL	6,9800	17:00	145	7.30	-5.16 %	219	6.9800	7.1400	4	8	55	[+]
INL	6.98 7.36	6.5800 8.0200	17:00 17:00 17:00 17:00	200 2 2 2	6,9800 6,9800 6,9800 6,9800	5 2 1 2	512 323 300 722	6.9600 6.9400 6.9200 6.9000	7.1600 7.2800 7.3000 7.3200	131 100 341 200	1 1 3 1
IPOPEMA	5,7800	16:47	1	5.64	3.96 %	69	5.7000	5.7800	690	12	70	[+]
IPE	5.64 5.82	5.0800 6.2000	16:21 16:19 16:10 16:10	53 258 1 52	5,7000 5,7800 5,7800 5,7800	1 2 1 1	968 2577 1 42	5.6800 5.6600 5.6400 5.6000	5.8000 5.8200 5.8400 5.8600	1558 780 3097 380	2 2 2 2
IZOLACJA	4,0200	17:00	7	3.84	-1.47 %	3	3.9100	4.0200	364	1	5	[+]
IZO	3.84 4.02	3.4600 4.2200	13:44 13:44 13:44 13:44	2 2 2 2	4,0200 4,0200 4,0200 4,0200	1 1 1 1	4000 14 400 800	3.8500 3.8400 3.7100 3.7000	4.0800 4.1000 4.1700 4.1800	2587 5 183 1050	2 1 1 1
IZOSTAL	3,0800	16:45	165	3.09	-0.32 %	28	3.0500	3.0800	172	5	14	[+]
IZS	3.05 3.09	2.7900 3.3900	16:39 16:32 16:00 15:44	200 1 8 4	3,0800 3,0800 3,0800 3,0800	3 3 3 6	890 1143 3326 2631	3.0400 3.0300 3.0200 3.0100	3.0900 3.1000 3.1100 3.1200	1620 450 577 600	2 1 2 1
JRHOLDING	4,6800	17:04	268	4.60	0.00 %	893	4.6200	4.6800	319	5	23	[+]
JRH	4.60 4.70	4.1400 5.0600	17:04 16:47 16:32 15:10	63 32 45 200	4,6800 4,6800 4,7000 4,6800	2 1 1 2	21 1000 490 52	4.6100 4.6000 4.5600 4.5400	4.7000 4.7200 4.7600 4.7800	339 405 227 542	2 1 1 1
JSW	31,1000	17:00	11	31.10	0.65 %	235	31.1000	31.1200	300	615	19 230	[+]
JSW	30.82 31.65	27.9900 34.2100	17:00 17:00 17:00 17:00	10 6 6 37	31,1000 31,1000 31,1000 31,1000	1 1 3 2	100 100 111 60	31.0900 31.0800 31.0000 30.9700	31.1400 31.1700 31.1800 31.1900	184 211 75 168	2 2 1 2
JWWINVEST	3,0700	16:17	30	3.06	2.33 %	120	2.9800	3.0800	200	1	2	[+]
JWW	3.06 3.07	2.7600 3.3600	16:17 16:17 11:33 09:26	370 100 60 10	3,0700 3,0600 3,0000 3,0700	1 1 2 2	200 190 400 518	2.9700 2.9600 2.9400 2.9300	3.0900 3.1000 3.1100 3.1200	100 100 190 150	1 2 2 1
KCI	0,8540	15:21	6	0.86	0.23 %	1392	0.8540	0.8640	5684	2	1	[+]
KCI	0.85 0.86	0.7780 0.9500	12:12 09:33 09:31 09:18	1 222 1000 222	0,8540 0,8640 0,8520 0,8640	1 3 2 1	4000 6349 7500 5000	0.8520 0.8500 0.8480 0.8460	0.8660 0.8680 0.8700 0.8720	5000 2485 2325 9510	1 1 1 1
KERNEL	18,9400	17:00	46	19.02	-0.42 %	720	18.9400	19.2000	188	5	92	[+]
KER	18.94 19.26	17.1200 20.9000	17:00 17:00 16:46 16:45	4 6 104 390	18,9400 18,9400 18,9800 18,9800	3 9 1 1	972 5467 50 50	18.9200 18.9000 18.8800 18.8600	19.2400 19.2600 19.2800 19.3000	604 190 160 349	4 2 2 3
KETY	1 069,0000	17:00	1	1,061.00	0.75 %	7	1063.0000	1069.0000	13	7	7 223	[+]
KTY	1,048.00 1,069.00	955.0000 1167.0000	17:00 17:00 17:00 17:00	22 14 1 4	1 069,0000 1 069,0000 1 069,0000 1 069,0000	1 1 4 2	10 1 348 154	1061.0000 1058.0000 1057.0000 1056.0000	1070.0000 1071.0000 1072.0000 1073.0000	69 2 14 353	12 1 3 4
KGHM	303,2000	17:04	100	301.00	-0.43 %	56	303.2000	303.3000	251	688	208 888	[+]
KGH	300.00 308.45	270.9000 331.1000	17:04 17:03 17:03 17:03	44 15 5 26	303,2000 303,2000 303,2000 303,2000	2 1 1 3	1218 737 398 581	303.0000 302.9000 302.6000 302.5000	303.4000 303.5000 303.5500 303.6000	2330 352 1 2478	2 1 1 1
KGL	10,0000	11:00	100	9.75	-0.99 %	1	9.5000	10.0000	60	0	4	[+]
KGL	9.75 10.10	8.8000 10.7000	10:57 10:30 09:53 09:42	140 79 99 1	10,0000 10,1000 10,1000 10,1000	1 1 1 1	19 191 100 155	9.2000 9.0000 8.9000 8.5000	10.1000 10.2000 10.5000 11.0000	142 785 518 521	1 1 2 2
KINOPOL	20,6000	16:45	12	21.00	-2.37 %	102	20.5000	20.7000	108	7	144	[+]
KPL	20.60 21.00	18.9000 23.1000	16:44 16:44 16:44 16:44	1000 100 1200 100	20,6000 20,6000 20,8000 20,8000	2 6 5 4	530 2980 821 593	20.4000 20.3000 20.2000 20.1000	20.9000 21.0000 21.1000 21.3000	371 603 500 800	1 2 1 1
KOGENERA	72,4000	17:00	4	73.90	-0.82 %	37	71.7000	72.4000	146	9	651	[+]
KGN	71.10 73.90	66.6000 81.2000	17:00 16:43 16:43 16:43	6 8 59 23	72,4000 71,7000 71,7000 71,8000	1 4 4 1	31 193 436 41	71.6000 71.5000 71.4000 71.3000	72.5000 72.8000 73.0000 73.2000	388 90 90 39	1 1 1 1
KOMPAP	20,0000	12:04	3	19.90	0.00 %	47	19.7000	20.0000	380	0	0	[+]
KMP	19.90 20.00	18.0000 21.8000	12:01 10:00 09:00 12:46	2 1 1 4	20,0000 20,0000 19,9000 20,0000	1 1 1 1	145 397 1 200	19.5000 19.2000 19.0000 17.7000	20.8000 21.0000 22.0000 23.6000	68 195 126 300	1 1 1 1
KOMPUTRON	6,3600	17:00	3	6.16	1.76 %	2	6.2100	6.3600	156	4	24	[+]
KOM	6.16 6.40	5.5500 6.7700	17:00 16:44 16:27 15:54	2 2 31 498	6,3600 6,2200 6,3600 6,2100	3 1 2 1	700 300 61 500	6.2000 6.1900 6.1600 6.1200	6.3800 6.3900 6.4000 6.4800	350 499 1892 800	1 1 3 1
KPPD	22,6000	15:08	1	22.60	-4.24 %	353	22.6000	23.6000	325	0	0	[+]
KPD	22.60 22.60	20.4000 24.8000	17:00 14:14 09:00 09:00	5 15 30 30	23,6000 22,6000 23,6000 23,6000	1 1 1 1	90 3 67 1	22.4000 20.0000 19.3000 14.0000	27.0000 27.2000 28.4000 29.8000	95 90 24 22	1 2 1 1
KRAKCHEM	0,4260	17:04	6000	0.39	14.52 %	10000	0.4200	0.4260	4385	817	348	[+]
KCH	0.37 0.47	0.3820 0.4660	17:01 17:01 17:00 16:49	1081 68 189 87	0,4260 0,4260 0,4260 0,4220	1 1 3 1	4000 4773 12694 7000	0.4160 0.4120 0.4100 0.4040	0.4290 0.4310 0.4320 0.4330	2956 2897 3812 6000	1 1 1 2
KRKA	1 000,0000	17:00	1	1,006.00	-0.60 %	3	1000.0000	1014.0000	4	0	48	[+]
KRK	999.00 1,016.00	906.0000 1106.0000	17:00 16:40 11:15 10:45	1 2 1 1	1 000,0000 1 006,0000 1 016,0000 1 000,0000	1 4 1 1	3 5 2 2	997.0000 996.0000 995.0000 990.0000	1016.0000 1020.0000 1028.0000 1030.0000	7 20 1 50	3 1 1 1
KRUK	473,7000	17:00	5	475.60	-0.40 %	27	472.0000	473.7000	112	17	7 950	[+]
KRU	468.00 477.00	428.1000 523.0000	17:00 17:00 17:00 17:00	4 4 5 4	473,7000 473,7000 473,7000 473,7000	1 3 2 1	22 40 60 29	471.1000 471.0000 470.5000 470.2000	473.8000 474.0000 474.1000 474.5000	1 35 8 1	1 1 1 1
KRVITAMIN	12,6500	14:59	1	12.25	3.69 %	8	11.6500	12.5000	270	1	6	[+]
KVT	12.20 12.65	11.0500 13.4500	14:15 10:11 10:11 10:11	300 2 8 189	12,2000 12,6500 12,5000 12,5000	1 1 1 1	2 500 276 177	11.6000 11.5500 11.5000 11.2500	12.6500 12.8000 12.9500 13.0000	499 57 1552 493	1 2 3 3
KSGAGRO	3,5000	15:13	5	3.59	-1.69 %	8	3.5000	3.5950	432	3	10	[+]
KSG	3.49 3.62	3.2350 3.9450	14:53 14:52 14:52 14:13	500 378 222 1	3,4950 3,4950 3,4950 3,6000	1 1 1 2	122 10 5 555	3.4950 3.4900 3.4850 3.4800	3.6000 3.6050 3.6100 3.6150	9 23 250 10	1 1 1 1
LARQ	2,1000	09:50	1000	2.10	1.94 %	1840	2.0500	2.1000	1840	1	2	[+]
LRQ	2.10 2.10	1.8900 2.3100	09:02 16:44 12:57 12:57	10 200 743 190	2,1000 2,0600 2,1500 2,1500	2 2 1 1	1990 2550 1400 400	2.0000 1.9600 1.9500 1.8200	2.1400 2.1500 2.1700 2.1800	2000 998 1395 125	1 1 1 1
LENA	2,3100	17:00	320	2.30	0.00 %	7510	2.2900	2.3100	2374	6	13	[+]
LEN	2.27 2.31	2.0700 2.5300	17:00 17:00 12:38 12:38	600 80 39 490	2,3100 2,3100 2,3100 2,3000	1 5 2 8	1348 9651 2 4944	2.2800 2.2700 2.2600 2.2500	2.3200 2.3300 2.3400 2.3500	2011 1440 1500 855	4 1 1 1
LENTEX	7,7200	16:19	1	7.74	0.26 %	1	7.6200	7.7200	5882	9	69	[+]
LTX	7.60 7.74	6.9800 8.5000	16:19 16:19 14:26 14:26	1000 178 100 1000	7,7000 7,6800 7,7000 7,7000	2 2 1 1	4111 1001 4174 2	7.6000 7.5800 7.5400 7.4000	7.7400 7.7600 7.7800 7.8000	1178 526 2100 3214	1 1 2 5
LESS	0,2300	16:47	300	0.24	-2.54 %	50	0.2250	0.2300	1346	97	22	[+]
LES	0.22 0.24	0.2150 0.2610	16:47 16:47 16:47 16:47	50 50 50 50	0,2290 0,2290 0,2280 0,2280	1 2 3 5	50 443 23401 31588	0.2240 0.2230 0.2220 0.2210	0.2330 0.2340 0.2350 0.2360	50 50 150 50	1 1 3 1
LIBET	1,2200	16:14	5	1.24	0.00 %	17	1.2150	1.2200	8937	1	1	[+]
LBT	1.22 1.24	1.1200 1.3600	15:41 15:19 14:09 11:48	58 500 18 150	1,2200 1,2200 1,2200 1,2200	1 1 1 5	1150 1200 250 896	1.1650 1.1600 1.1500 1.1250	1.2400 1.2600 1.2750 1.2800	11898 1682 5000 9002	2 1 1 2
LOKUM	24,4000	09:22	8	24.40	0.00 %	4	23.2000	24.0000	2	0	0	[+]
LKD	24.40 24.40	22.0000 26.8000	16:28 16:28 15:33 14:17	1 9 1 115	24,4000 23,7000 23,7000 23,7000	1 1 2 2	100 5 15 44	22.8000 22.7000 22.6000 22.4000	24.4000 24.5000 24.6000 24.7000	76 113 27 10	1 1 2 1
LPP	22 640,0000	17:01	5	22,420.00	0.98 %	1	22300.0000	22640.0000	47	4	89 756	[+]
LPP	21,760.00 22,640.00	20180.0000 24660.0000	17:01 17:00 17:00 17:00	8 1 5 4	22 640,0000 22 640,0000 22 640,0000 22 640,0000	1 2 3 2	55 39 14 43	22240.0000 22220.0000 22200.0000 22180.0000	22660.0000 22680.0000 22700.0000 22760.0000	35 55 35 1	2 3 2 1
LSISOFT	35,3000	16:47	1	35.20	-0.84 %	157	35.0000	35.3000	418	2	76	[+]
LSI	35.00 35.30	31.7000 38.7000	16:06 16:06 14:46 14:46	39 5 189 53	35,0000 35,0000 35,0000 35,1000	2 2 1 1	139 347 250 52	34.5000 34.0000 33.1000 32.6000	35.4000 35.6000 36.0000 38.0000	220 1217 1750 100	1 2 1 1
LUBAWA	8,7100	17:00	500	8.78	-0.80 %	1986	8.7100	8.7500	400	136	1 186	[+]
LBW	8.70 8.84	7.9050 9.6550	17:00 17:00 17:00 17:00	7 272 6 10	8,7100 8,7100 8,7100 8,7100	2 12 3 3	2500 6903 1047 3408	8.7050 8.7000 8.6950 8.6900	8.7800 8.7850 8.7950 8.8000	2035 160 911 225	2 1 1 1
MABION	8,3800	17:00	48	8.45	-0.83 %	1152	8.3800	8.4500	2	22	189	[+]
MAB	8.35 8.53	7.6100 9.2900	17:00 17:00 17:00 17:00	72 128 2 2	8,3800 8,3800 8,3800 8,3800	1 7 5 1	2 3112 6812 2	8.3700 8.3600 8.3500 8.3200	8.4600 8.4700 8.4800 8.4900	2 48 2 919	1 1 1 2
MAKARONPL	20,9000	16:39	10	20.60	1.21 %	41	20.8500	20.9000	202	2	37	[+]
MAK	20.55 20.90	18.5400 22.6500	16:30 16:30 16:19 16:19	2 1 1 1	20,9000 20,8500 20,8500 20,8500	1 3 2 2	150 241 271 151	20.8000 20.7500 20.7000 20.6500	20.9500 21.0000 21.0500 21.1000	41 334 30 95	2 1 1 2
MANGATA	67,0000	15:06	40	66.60	0.60 %	1	67.2000	68.2000	18	1	52	[+]
MGT	66.60 69.00	60.0000 73.2000	15:06 15:05 15:05 15:05	39 80 65 5	67,8000 67,8000 68,0000 68,0000	1 1 3 2	30 22 91 75	67.0000 66.8000 66.6000 66.4000	69.0000 69.8000 70.0000 71.4000	8 63 12 22	1 3 1 1
MARVIPOL	8,5000	16:40	5	8.50	0.00 %	6	8.4800	8.5000	137	1	9	[+]
MVP	8.50 8.50	7.6600 9.3400	16:06 15:39 15:39 15:39	1 7 193 193	8,5000 8,5000 8,5000 8,5000	3 1 1 1	300 155 155 155	8.4600 8.4400 8.4200 8.4000	8.6000 8.6200 8.6400 8.6600	18 2 118 155	1 1 1 1
MAXCOM	5,4800	13:45	2	5.48	0.00 %	587	5.3600	5.4800	230	0	0	[+]
MXC	5.48 5.48	4.9400 6.0200	13:45 13:45 13:45 09:01	2 2 2 2	5,4800 5,4800 5,4800 5,4800	1 1 1 1	6 2 6 2	5.3400 5.3200 5.3000 5.2600	5.5000 5.5600 5.5800 5.6000	1988 318 4 4	2 1 1 1
MBANK	1 235,0000	17:00	6	1,240.00	-1.67 %	60	1234.0000	1235.0000	787	34	41 725	[+]
MBK	1,235.00 1,259.50	1116.0000 1364.0000	17:00 17:00 17:00 17:00	1 2 1 21	1 235,0000 1 235,0000 1 235,0000 1 235,0000	1 1 1 7	1 5 191 707	1233.5000 1232.5000 1230.5000 1230.0000	1236.0000 1236.5000 1237.0000 1240.0000	175 161 1600 192	1 1 1 1
MBWS	11,8000	09:02	2	11.80	0.85 %	1000	7.0000	11.8000	65	0	0	[+]
MBW	11.80 11.80	10.6500 12.9500	09:00 09:01 09:01 09:03	18 10 2 5	11,7000 11,7000 11,7000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	12.5000 14.5000 18.8000 19.8000	16 220 160 140	1 1 1 1
MCI	28,0000	17:00	6	28.40	0.00 %	442	27.7000	28.0000	2601	3	88	[+]
MCI	27.70 28.50	25.6000 31.2000	16:39 16:23 15:42 15:20	39 11 17 60	27,8000 28,0000 28,0000 27,8000	1 1 1 3	200 85 200 387	27.6000 27.5000 27.3000 27.0000	28.2000 28.4000 28.5000 28.6000	450 235 955 210	2 1 5 1
MDIENERGIA	0,7340	16:40	300	0.73	0.00 %	7	0.7300	0.7340	6	1	1	[+]
MDI	0.73 0.73	0.6620 0.8060	16:22 15:44 15:23 15:16	1 1 1 50	0,7300 0,7300 0,7300 0,7340	2 1 3 2	61 100 4502 1808	0.7240 0.7220 0.7200 0.7120	0.7640 0.7660 0.7680 0.7760	14 1758 42 4784	1 3 2 1
MEDICALG	25,5000	17:04	11	28.00	-6.76 %	385	25.4500	25.5000	189	280	7 225	[+]
MDG	24.65 28.40	22.7000 27.7000	17:04 17:04 17:04 17:04	40 40 6 2	25,5000 25,5000 25,5000 25,5000	1 2 4 3	60 101 216 346	25.4000 25.3500 25.3000 25.2500	25.6500 25.7000 25.7500 25.8000	130 100 1 800	1 1 1 3
MEDINICE	52,7000	17:00	100	54.90	-1.31 %	406	52.6000	54.5000	1186	18	962	[+]
ICE	52.00 54.90	49.4500 60.3000	17:00 17:00 17:00 17:00	85 49 146 30	52,7000 52,7000 52,7000 52,7000	6 2 1 2	135 1471 1 27	52.5000 52.4000 52.3000 52.2000	54.6000 54.7000 54.9000 55.0000	151 40 8 50	2 1 1 1
MENNICA	47,0000	17:00	1	46.50	1.95 %	310	47.0000	48.5000	2	15	702	[+]
MNC	46.00 48.90	41.9000 51.0000	17:00 17:00 17:00 17:00	189 104 17 40	47,0000 47,0000 47,0000 47,0000	1 1 1 1	359 56 100 200	46.9000 46.2000 46.1000 46.0000	48.6000 48.7000 48.8000 48.9000	83 15 117 21	2 1 2 1
MERCATOR	55,3000	17:00	30	55.20	2.60 %	359	55.3000	55.5000	94	83	4 709	[+]
MRC	54.40 59.30	49.7000 60.7000	17:00 17:00 17:00 17:00	70 30 100 3	55,3000 55,3000 55,3000 55,3000	1 1 1 3	2 740 1 861	55.1000 55.0000 54.9000 54.8000	55.6000 55.8000 55.9000 56.0000	201 55 126 926	3 1 2 3
MERCOR	12,0000	17:00	800	12.10	0.00 %	536	11.9000	12.1500	1	7	79	[+]
MCR	12.00 12.60	10.9000 13.3000	17:00 16:47 16:43 16:42	12 1 280 2	12,0000 12,0000 12,0000 12,0000	1 4 1 2	1 2088 43 51	11.8500 11.8000 11.7500 11.7000	12.2000 12.2500 12.4000 12.4500	200 1 529 1	1 1 3 1
MEXPOLSKA	3,6700	16:38	3	3.70	0.82 %	533	3.6100	3.6700	1340	2	7	[+]
MEX	3.61 3.70	3.3300 4.0700	16:20 16:09 16:09 16:09	16 3 172 55	3,6100 3,6300 3,6300 3,6300	6 2 3 1	415 1910 1192 10	3.6000 3.5500 3.5200 3.5100	3.6800 3.6900 3.7000 3.7200	1181 1041 1423 300	2 2 3 1
MFO	32,3000	16:41	4	32.70	-1.22 %	255	32.4000	32.7000	128	1	48	[+]
MFO	32.30 32.80	29.5000 35.9000	16:33 16:21 16:02 15:36	1 11 3 1	32,7000 32,7000 32,7000 32,7000	1 2 1 1	96 220 300 25	32.3000 32.2000 32.0000 31.5000	32.8000 33.9000 34.2000 34.6000	156 45 250 300	3 1 1 1
MILKILAND	1,7300	16:32	863	1.75	-0.92 %	3018	1.7140	1.7300	7862	17	30	[+]
MLK	1.71 1.75	1.5760 1.9240	16:31 16:31 16:30 14:17	500 1000 70 622	1,7300 1,7200 1,7300 1,7300	1 3 1 2	1750 2760 1070 3500	1.7120 1.7100 1.7060 1.7040	1.7400 1.7480 1.7500 1.7520	30 2 10010 5	2 1 2 1
MILLENNIUM	18,5550	17:00	351	18.67	-0.62 %	1372	18.5450	18.5700	250	831	15 376	[+]
MIL	18.35 18.69	16.8050 20.5300	17:00 17:00 17:00 17:00	12 6760 632 78	18,5550 18,5550 18,5550 18,5550	1 1 2 1	51 131 548 943	18.5400 18.5300 18.5250 18.5200	18.5750 18.5800 18.5900 18.6000	89 211 36 554	1 2 1 1
MIRACULUM	0,6760	17:00	500	0.68	-0.59 %	6876	0.6540	0.6760	500	5	3	[+]
MIR	0.68 0.68	0.6120 0.7480	16:35 14:30 12:49 12:49	100 270 3800 11	0,6800 0,6800 0,6780 0,6780	2 3 1 1	8500 10270 874 16	0.6520 0.6500 0.6460 0.6400	0.6800 0.6900 0.7000 0.7160	3949 6000 10715 5000	2 1 1 1
MIRBUD	11,6000	17:00	1	11.72	-1.28 %	229	11.5500	11.6000	97	59	679	[+]
MRB	11.52 11.72	10.5500 12.8900	17:00 17:00 17:00 16:49	2 8 86 150	11,6000 11,6000 11,6000 11,5500	3 5 3 29	387 1299 1442 6900	11.5300 11.5200 11.5100 11.5000	11.6800 11.6900 11.7000 11.7200	401 673 321 200	2 2 5 1
MLPGROUP	99,0000	16:36	6	96.40	2.70 %	40	97.8000	99.0000	143	1	77	[+]
MLG	96.00 99.40	86.8000 106.0000	16:32 16:29 16:25 16:21	5 6 5 5	99,0000 99,0000 99,0000 99,0000	2 1 2 2	131 100 140 155	96.0000 95.2000 90.6000 90.2000	100.0000 100.5000 102.5000 103.5000	16 44 9 807	2 2 1 2
MLSYSTEM	15,8600	17:04	30	15.50	2.32 %	5	15.6800	15.8600	970	10	165	[+]
MLS	15.50 15.90	13.9600 17.0400	17:00 16:45 16:41 16:39	10 1 2 94	15,8600 15,8600 15,8600 15,8600	1 1 6 1	50 22 3969 1	15.6400 15.6200 15.6000 15.5600	15.9000 15.9200 15.9600 15.9800	8887 200 500 15	4 1 3 1
MOBRUK	341,5000	17:00	1	344.00	-0.73 %	22	339.5000	341.5000	1	1	332	[+]
MBR	339.00 344.00	310.0000 378.0000	17:00 17:00 17:00 17:00	3 7 3 1	341,5000 341,5000 341,5000 341,5000	3 1 3 2	65 4 27 35	339.0000 338.5000 338.0000 337.5000	342.0000 343.0000 343.5000 344.0000	112 40 2 31	3 4 1 2
MODIVO	87,4400	17:04	8	86.90	0.60 %	245	87.2800	87.4400	7122	473	40 644	[+]
MDV	83.76 87.48	78.2200 95.5800	17:03 17:03 17:01 17:01	300 30 2 30	87,4400 87,4400 87,4400 87,4400	1 1 1 1	28 138 2 80	87.2200 87.1600 87.1000 87.0800	87.4600 87.4800 87.5000 87.5200	9 286 369 540	1 3 8 2
MOJ	1,5000	13:27	5000	0.00	0.00 %	7098	1.5000	1.5800	90	0	0	[+]
MOJ	0.00 0.00	1.3500 1.6500	12:32 09:35 09:35 09:06	1632 2934 363 637	1,5000 1,5000 1,5800 1,5800	1 2 1 1	700 1333 1000 450	1.4500 1.4400 1.3000 1.2900	1.6000 1.6900 1.7000 1.7400	7584 498 3845 850	3 1 4 2
MOL	45,2000	17:03	57	44.10	2.45 %	9	44.8800	45.2000	2	10	441	[+]
MOL	43.18 45.20	39.7000 48.5000	17:03 17:00 17:00 16:42	1 50 34 5	45,2000 45,2000 45,2000 45,0000	1 1 1 1	92 200 30 65	44.6200 44.5800 44.3200 44.1000	45.3800 45.8000 46.0000 46.1000	1 55 250 90	1 1 2 1
MOLECURE	5,3800	17:00	40	5.43	-1.28 %	104	5.3700	5.3800	960	55	297	[+]
MOC	5.28 5.45	4.8900 5.9700	17:00 17:00 16:48 16:35	3 40 1 750	5,3800 5,3800 5,3900 5,3700	2 2 3 1	564 1703 350 900	5.3500 5.3300 5.3000 5.2900	5.3900 5.4000 5.4100 5.4200	654 2057 3605 9225	1 2 1 1
MONNARI	5,8200	16:16	62	5.80	-0.34 %	213	5.8200	5.8400	450	0	1	[+]
MON	5.80 5.82	5.2200 6.3800	15:54 12:56 11:55 17:00	25 8 100 350	5,8200 5,8000 5,8000 5,8400	1 1 1 1	620 533 10 456	5.8000 5.7400 5.7200 5.6400	5.8800 5.9000 5.9200 5.9400	136 100 700 300	2 1 2 1
MOSTALPLC	14,5500	16:32	28	14.45	-1.02 %	145	14.5500	14.7500	9	1	9	[+]
MSP	14.45 14.90	13.0500 15.8500	16:31 16:04 09:03 09:03	42 9 278 109	14,6000 14,6000 14,9000 14,8500	1 1 2 1	111 42 594 110	14.5000 14.4500 14.4000 14.3500	14.9000 14.9500 15.0000 15.0500	283 73 156 1	3 3 2 1
MOSTALWAR	6,2400	17:00	6	6.14	0.97 %	108	6.1600	6.2400	1294	4	22	[+]
MSW	6.14 6.30	5.5400 6.7400	17:00 16:35 15:39 15:39	4 192 290 111	6,2400 6,1600 6,1400 6,1400	3 3 1 3	2584 578 141 246	6.1400 6.1200 6.0800 6.0600	6.2800 6.3000 6.3200 6.3400	402 1291 300 125	2 5 1 1
MOSTALZAB	6,7000	17:00	10	6.70	0.75 %	1702	6.7000	6.7100	1000	55	367	[+]
MSZ	6.50 6.70	6.0300 7.3700	17:00 17:00 17:00 17:00	10 2000 278 8	6,7000 6,7000 6,7000 6,7000	1 1 1 1	350 350 303 200	6.6800 6.6500 6.6400 6.5800	6.7200 6.7400 6.7500 6.7600	812 2701 13356 100	2 3 7 1
MOVIEGAMES	6,8500	17:00	20	6.98	-3.66 %	206	6.7600	6.8500	78	7	44	[+]
MOV	6.66 7.10	6.2900 7.6700	16:47 16:46 16:43 16:42	90 5 7 300	6,7600 6,8000 6,8000 6,7400	2 1 1 2	434 13 43 200	6.7500 6.7300 6.7100 6.7000	6.8600 6.8700 6.8800 6.8900	364 16 14 50	2 1 1 1
MURAPOL	38,9500	17:00	10	39.35	-1.02 %	230	38.9500	39.3500	171	22	851	[+]
MUR	38.70 39.35	35.4500 43.2500	16:49 16:49 16:46 16:46	7 20 1 11	39,0500 39,0500 39,3000 39,3000	2 1 3 1	100 200 1160 100	38.9000 38.8500 38.8000 38.7000	39.4000 39.5000 39.6000 39.7500	50 141 48 20	1 3 2 1
MUZA	9,8000	10:10	37	9.80	0.00 %	463	9.8000	10.1000	750	0	0	[+]
MZA	9.80 9.80	8.8500 10.7000	11:59 09:33 14:52 14:52	1 75 8 263	9,8000 10,0000 10,0000 10,0000	1 1 0 0	774 70 0 0	9.7000 8.9000 0.0000 0.0000	10.5000 10.6000 11.0000 11.8000	692 500 400 1000	2 1 1 1
MWTRADE	3,8200	16:36	39	3.82	-1.55 %	246	3.7400	3.8600	246	1	5	[+]
MWT	3.82 4.00	3.4400 4.2000	16:36 16:36 16:36 12:13	279 3 179 139	3,8400 3,8600 3,8600 3,9000	1 2 2 1	2000 1152 302 3	3.7200 3.7000 3.6600 3.6200	3.8800 3.9000 4.1000 4.2000	200 593 500 1000	1 1 1 1
NANOGROUP	2,4800	17:00	20	2.49	-0.40 %	9750	2.4300	2.4800	602	23	57	[+]
NNG	2.42 2.50	2.2450 2.7350	16:49 16:39 16:39 16:39	250 263 400 575	2,4300 2,4250 2,4250 2,4250	1 2 2 1	245 1456 2500 500	2.4250 2.4200 2.4100 2.4050	2.4900 2.4950 2.5000 2.5050	2000 4016 999 1679	1 2 1 1
NEPTIS	15,2000	09:24	5	15.20	0.00 %	287	14.8000	15.2000	52	0	0	[+]
YAN	15.20 15.20	13.7000 16.7000	09:24 09:24 09:00 09:00	5 5 1 2	15,2000 15,2000 15,2000 15,2000	2 1 1 1	590 1 1 1	14.7000 14.6000 14.5000 14.4000	15.3000 15.4000 15.5000 15.6000	530 2214 674 432	1 2 3 3
NEUCA	655,0000	17:00	44	668.00	-1.95 %	68	654.0000	658.0000	8	3	2 017	[+]
NEU	653.00 669.00	602.0000 734.0000	17:00 16:49 16:48 16:48	11 2 2 6	655,0000 654,0000 655,0000 655,0000	8 8 6 33	24 22 53 143	653.0000 652.0000 651.0000 650.0000	659.0000 661.0000 663.0000 664.0000	47 4 3 1	2 1 1 1
NEWAG	110,0000	17:03	12	111.60	-1.08 %	5	109.8000	110.0000	1239	8	923	[+]
NWG	108.80 111.80	100.6000 122.6000	17:00 17:00 17:00 17:00	1 70 9 2	110,0000 110,0000 110,0000 110,0000	2 1 9 2	125 10 167 16	109.2000 109.0000 108.8000 108.4000	110.4000 110.6000 110.8000 111.0000	1 122 201 23	1 3 2 1
NEXITY	1,1600	09:56	21	1.10	0.87 %	195	1.0900	1.1600	700	0	0	[+]
NXG	1.09 1.16	0.9900 1.2100	09:53 09:49 11:06 11:06	25 100 750 50	1,0900 1,1000 1,1500 1,1500	1 1 1 2	100 100 885 700	1.0800 1.0700 1.0600 1.0500	1.1700 1.1800 1.1900 1.2000	7500 159 200 2454	2 1 1 4
NOCTILUCA	88,0000	17:00	3	89.00	-1.23 %	21	87.8000	88.0000	247	1	82	[+]
NCL	87.00 89.00	80.1000 97.9000	16:46 16:08 15:40 15:28	100 1 2 5	88,0000 88,7000 88,7000 88,8000	2 1 4 1	28 30 147 37	87.6000 87.5000 87.0000 86.2000	88.7000 88.8000 89.0000 89.1000	37 15 20 73	2 1 2 3
NOVAVISGR	0,8800	16:35	1000	0.90	-1.12 %	639	0.8790	0.8800	3164	6	5	[+]
NVG	0.88 0.90	0.8100 0.9900	16:13 15:45 15:25 14:59	427 1 1 20	0,8800 0,8790 0,8790 0,8800	1 1 1 1	1000 2000 16 16	0.8780 0.8760 0.8740 0.8720	0.9000 0.9050 0.9090 0.9100	5779 28 4000 3260	4 1 1 3
NOVITA	100,5000	14:29	12	102.50	-0.50 %	30	99.0000	101.5000	19	0	6	[+]
NVT	100.50 102.50	92.4000 112.5000	13:21 12:06 09:00 09:00	5 1 19 15	102,0000 101,0000 102,5000 102,5000	1 3 2 3	10 14 11 43	98.8000 98.6000 98.4000 98.2000	102.0000 102.5000 103.0000 103.5000	187 1 10 1	3 1 1 1
NTCAPITAL	0,6160	13:01	111	0.59	-0.65 %	600	0.5860	0.6120	500	2	1	[+]
NTC	0.59 0.62	0.5320 0.6480	13:01 13:01 13:01 13:01	19 500 100 500	0,6140 0,5860 0,5860 0,5880	1 1 1 1	491 500 500 500	0.5840 0.5820 0.5800 0.5760	0.6140 0.6160 0.6200 0.6220	520 889 1594 1500	2 1 1 2
NTTSYSTEM	10,6000	17:00	200	10.50	0.95 %	866	10.5000	10.6000	100	18	193	[+]
NTT	10.25 10.80	9.4600 11.5500	16:47 16:44 16:44 16:32	100 700 18 66	10,6000 10,7500 10,8000 10,7500	1 2 3 3	616 1270 2234 1602	10.4000 10.3500 10.3000 10.2500	10.8000 10.9000 10.9500 11.0000	258 30 147 1349	1 3 3 3
ODLEWNIE	17,3500	16:47	37	17.60	-1.42 %	200	17.2500	17.3500	1048	7	121	[+]
ODL	17.20 17.80	15.8500 19.3500	16:39 16:37 16:28 16:26	29 50 1 42	17,3500 17,2000 17,3500 17,2000	4 2 5 3	120 297 687 356	17.2000 17.1500 17.1000 17.0500	17.4000 17.5500 17.6000 17.7500	2500 264 1731 80	4 1 2 2
ONDE	9,1100	16:45	1	9.13	-2.67 %	80	9.0200	9.0900	300	17	152	[+]
OND	8.93 9.24	8.2200 10.0400	16:45 16:40 16:23 16:23	2 21 153 66	9,1000 9,1000 9,1000 9,0800	2 4 3 3	255 351 961 935	9.0100 9.0000 8.9700 8.9500	9.1100 9.1200 9.1400 9.1500	2167 231 5 803	1 1 3 1
ONEMORE	2,7500	17:00	3	2.75	0.36 %	100	2.7300	2.7500	9771	187	516	[+]
OML	2.69 2.82	2.4800 3.0200	17:00 17:00 17:00 17:00	50 1076 1000 100	2,7500 2,7500 2,7500 2,7500	3 1 2 3	2053 1500 850 1196	2.7200 2.7100 2.7000 2.6800	2.7600 2.7700 2.7800 2.7900	5244 2450 5300 305	2 4 2 2
ONESANO	0,5880	17:00	50	0.59	0.00 %	31	0.5800	0.5880	4180	13	8	[+]
ONO	0.58 0.59	0.5300 0.6460	16:49 16:49 16:45 16:45	1000 269 1000 1520	0,5800 0,5800 0,5800 0,5800	1 1 1 1	25 1000 2500 2000	0.5720 0.5660 0.5640 0.5540	0.5900 0.5980 0.6020 0.6040	3348 2053 2771 1000	1 3 2 1
OPONEOPL	85,0000	17:04	25	87.80	-2.30 %	1	84.9000	85.0000	105	8	716	[+]
OPN	85.00 87.80	79.1000 96.5000	17:00 17:00 17:00 17:00	20 35 58 7	85,0000 85,0000 85,0000 85,0000	2 2 3 2	37 99 173 99	84.8000 84.6000 84.5000 84.4000	86.2000 86.3000 86.4000 86.6000	31 59 132 98	1 2 3 1
OPTEAM	3,0600	16:41	25	3.02	2.00 %	500	3.0200	3.0600	125	1	2	[+]
OPM	3.02 3.06	2.7200 3.3200	13:34 13:34 13:07 11:57	5 170 30 95	3,0600 3,0400 3,0400 3,0600	1 3 2 1	6 3189 1170 100	3.0000 2.9600 2.9400 2.8800	3.0800 3.1000 3.1800 3.2000	1101 3450 630 7277	2 2 2 4
ORANGEPL	14,5850	17:00	5000	13.80	6.38 %	850	14.5500	14.5850	110	1 197	17 265	[+]
OPL	13.80 14.59	12.4200 15.1800	17:00 17:00 17:00 17:00	173 2165 1214 1151	14,5850 14,5850 14,5850 14,5850	1 2 1 1	56 320 16856 200	14.4600 14.4500 14.4200 14.4100	14.5900 14.5950 14.6000 14.6200	16000 9007 2451 17427	1 1 5 1
ORCOGROUP	3,8200	14:23	647	0.00	0.00 %	2	PKC	4.6200	837	0	0	[+]
OPG	0.00 0.00	3.7800 4.6200	10:58 14:40 14:40 14:40	9 126 10 136	3,8200 4,0200 4,0000 3,8200	1 1 0 0	400 144 0 0	3.0400 2.3000 0.0000 0.0000	4.6400 4.7000 4.8000 4.9600	282 50 619 828	1 1 1 1
OTLOG	13,7800	14:59	85	13.62	1.03 %	104	13.7600	14.1200	240	2	21	[+]
OTS	13.62 14.18	12.2600 14.9800	13:56 13:45 13:44 13:19	4 148 2 4	13,7800 14,0000 14,0000 13,7800	1 1 1 1	62 4 131 100	13.7000 13.6400 13.6200 13.5200	14.1600 14.1800 14.2200 14.2800	116 654 4 780	1 3 1 1
OTMUCHOW	5,2600	15:53	66	5.28	1.94 %	295	5.1000	5.2600	1369	1	3	[+]
OTM	5.16 5.28	4.7600 5.8000	09:51 09:00 14:40 14:10	526 1 2 500	5,1600 5,2800 5,1600 5,0200	1 1 1 1	100 10 21 500	5.0200 5.0000 4.9800 4.8600	5.2800 5.3200 5.3400 5.3800	1409 189 1405 223	2 1 1 1
PANOVA	14,8500	16:02	400	15.20	-2.62 %	110	14.8500	15.2000	84	3	38	[+]
NVA	14.85 15.20	13.7000 16.7000	16:02 16:02 16:02 16:02	110 1 60 270	14,8500 14,8500 14,8500 14,9000	3 3 3 1	531 399 511 1	14.8000 14.7500 14.7000 14.6500	15.3000 15.3500 15.4000 15.5000	493 22 27 50	1 1 1 1
PASSUS	130,4000	16:47	5	129.60	0.62 %	2	128.4000	130.2000	20	2	273	[+]
PAS	127.20 130.60	116.8000 142.4000	16:47 16:47 16:47 16:46	2 7 1 1	130,2000 130,0000 129,6000 129,6000	1 4 1 3	6 135 6 48	128.2000 128.0000 127.8000 127.6000	130.4000 130.6000 130.8000 131.0000	45 36 41 79	2 1 1 3
PATENTUS	3,0000	16:49	55	3.01	-0.33 %	307	2.9500	3.0000	1501	7	20	[+]
PAT	2.92 3.01	2.7100 3.3100	16:49 16:49 11:22 09:30	133 500 200 200	2,9500 2,9500 3,0000 3,0100	2 2 2 3	1955 1100 739 2100	2.9400 2.9300 2.9200 2.9100	3.0100 3.0200 3.0300 3.0500	598 500 425 300	2 1 1 1
PCCEXOL	2,0900	17:00	995	2.10	-0.48 %	5	2.0900	2.1000	143	14	29	[+]
PCX	2.07 2.10	1.8900 2.3100	16:20 16:16 15:36 15:36	5 1000 29 90	2,0900 2,0800 2,0700 2,0800	1 5 2 4	250 13870 600 2415	2.0800 2.0700 2.0600 2.0500	2.1100 2.1200 2.1300 2.1400	4997 2129 2500 6310	6 3 2 9
PCCROKITA	68,2000	16:35	12	69.00	-1.87 %	14	68.1000	69.0000	584	1	57	[+]
PCR	68.20 69.30	62.1000 75.9000	16:34 16:32 16:31 16:31	1 30 2 1	69,0000 69,0000 69,0000 69,0000	4 2 2 1	31 30 46 50	68.0000 67.9000 67.7000 67.6000	69.2000 69.3000 69.4000 69.5000	30 41 60 171	2 3 2 1
PCFGROUP	3,3000	16:41	5	3.35	-0.90 %	12683	3.2600	3.3000	521	6	20	[+]
PCF	3.24 3.36	3.0150 3.6850	16:22 16:22 16:22 15:57	23 10 367 565	3,3000 3,2850 3,2850 3,2500	1 1 2 1	50 1348 856 490	3.2500 3.2400 3.2200 3.2050	3.3100 3.3400 3.3500 3.3600	2478 100 700 143	1 1 2 1
PEKABEX	10,2800	17:00	10	10.38	0.19 %	10	10.2000	10.2800	1613	67	692	[+]
PBX	10.20 10.60	9.3500 11.4000	17:00 16:42 16:42 16:23	180 44 50 159	10,2800 10,2800 10,2400 10,2000	1 1 4 4	200 10 402 485	10.1800 10.1600 10.1400 10.1200	10.3000 10.4000 10.4600 10.4800	2510 500 3 15	2 1 1 1
PEKAO	240,1000	17:01	332	240.00	-0.37 %	352	240.0000	240.2000	303	413	98 913	[+]
PEO	237.90 240.50	216.0000 264.0000	17:01 17:01 17:01 17:01	54 14 347 197	240,1000 240,1000 240,1000 240,1000	1 1 2 2	136 1435 5509 2972	239.5000 239.4000 239.3000 239.0000	240.3000 240.5000 240.6000 240.7000	2650 4968 15018 965	2 3 5 1
PEPCO	28,2000	17:00	224	28.68	-0.67 %	1728	28.1900	28.3000	1366	938	26 385	[+]
PCO	27.61 28.68	25.8200 31.5400	17:00 17:00 17:00 17:00	2904 2179 67 65	28,2000 28,2000 28,2000 28,2000	1 2 1 1	1 17933 4144 3109	28.1500 28.1000 28.0700 28.0500	28.4000 28.4400 28.4500 28.4600	300 4 100 500	2 1 1 1
PEPEES	0,8700	11:06	1438	0.87	0.00 %	71	0.8420	0.8700	4850	4	4	[+]
PPS	0.87 0.87	0.7840 0.9560	11:06 09:02 13:20 13:20	2963 5 32 28	0,8700 0,8700 0,8700 0,8600	1 1 1 2	6 67 2000 35	0.8400 0.8320 0.8300 0.8200	0.8900 0.9000 0.9400 0.9500	100 1795 176 1000	1 2 2 1
PGE	11,1800	17:04	91	11.00	1.64 %	6276	11.1750	11.1800	7236	3 360	37 299	[+]
PGE	10.91 11.25	9.9000 12.1000	17:02 17:02 17:02 17:02	673 1000 3327 170	11,1800 11,1800 11,1800 11,1800	1 2 1 1	1441 4706 651 7963	11.1700 11.1650 11.1600 11.1500	11.1900 11.1950 11.2000 11.2050	27059 30067 94499 24020	3 3 24 3
PGFGROUP	0,5040	17:00	120	0.50	0.00 %	16	0.4985	0.5040	4402	23	11	[+]
PGV	0.47 0.50	0.4540 0.5540	15:54 15:28 15:28 15:27	7899 1 7899 7100	0,4840 0,4705 0,4705 0,4750	1 1 1 2	1500 3999 5000 10500	0.4840 0.4745 0.4740 0.4730	0.5050 0.5100 0.5150 0.5160	2750 14165 6000 2984	1 4 1 1
PHARMENA	3,2800	16:21	7	3.20	0.31 %	5	3.2200	3.2800	3132	1	5	[+]
PHR	3.20 3.30	2.8800 3.5200	16:05 16:05 15:23 12:50	67 77 9 10	3,2000 3,2500 3,2800 3,2800	1 1 1 2	2932 369 2 467	3.2000 3.1600 3.1500 3.1200	3.3000 3.3500 3.4200 3.4400	2578 3800 1 407	2 2 1 1
PHN	9,5800	15:23	344	9.58	0.84 %	20	9.5000	9.5800	828	0	3	[+]
PHN	9.56 9.58	8.6400 10.5000	15:23 13:45 13:45 13:45	6 2 2 2	9,5600 9,5800 9,5800 9,5800	1 2 1 1	500 1062 200 300	9.4800 9.4600 9.4000 9.3800	9.6200 9.6400 9.7600 9.8600	16 300 8 295	1 1 2 1
PHOTON	1,1150	17:00	18	1.15	-0.89 %	85	1.1100	1.1150	3064	24	27	[+]
PEN	1.11 1.15	1.0350 1.2550	16:28 15:24 14:57 13:44	400 42 1250 10	1,1150 1,1150 1,1100 1,1150	2 3 1 2	258 3739 1000 650	1.1050 1.1000 1.0950 1.0900	1.1400 1.1450 1.1500 1.1550	10 574 6212 381	1 2 4 2
PKNORLEN	136,0000	17:00	258	133.00	3.69 %	559	135.9800	136.0000	27145	2 401	324 549	[+]
PKN	132.82 136.00	119.7000 146.3000	17:00 17:00 17:00 17:00	1 10 1129 200	136,0000 136,0000 136,0000 136,0000	2 1 1 1	1568 1199 369 974	135.9400 135.8800 135.8600 135.8400	136.0200 136.0400 136.0600 136.0800	466 6214 218 150	4 3 3 5
PKOBP	95,6100	17:00	100	95.00	-0.41 %	50	95.5900	95.6100	2674	2 558	244 546	[+]
PKO	94.60 96.16	85.5000 104.5000	17:00 17:00 17:00 17:00	1199 466 1094 1507	95,6100 95,6100 95,6100 95,6100	4 1 3 1	5735 1338 852 763	95.5700 95.5600 95.5000 95.4800	95.7000 95.7200 95.8000 95.8700	10 40 30 2000	1 1 1 1
PKPCARGO	14,0900	17:00	72	14.10	0.57 %	250	14.0800	14.0900	2367	54	757	[+]
PKP	13.99 14.19	12.6900 15.5100	17:00 17:00 17:00 17:00	48 71 4 6	14,0900 14,0900 14,0900 14,0900	1 1 1 1	350 718 335 335	14.0700 14.0600 14.0500 14.0300	14.1500 14.1600 14.1700 14.1800	27922 100 300 220	5 1 1 1
PLAYWAY	249,5000	17:00	12	254.00	-0.80 %	73	246.5000	249.5000	4	1	338	[+]
PLW	247.00 254.50	229.0000 279.0000	17:00 17:00 16:49 16:49	8 2 1 25	249,5000 249,5000 247,0000 247,0000	2 4 6 1	7 33 179 1	246.0000 245.5000 245.0000 244.5000	250.0000 251.0000 251.5000 252.0000	137 10 45 66	3 1 4 2
PLAZACNTR	2,7400	17:00	18	2.79	-1.62 %	598	2.6400	2.7400	522	8	21	[+]
PLZ	2.64 2.80	2.5100 3.0600	17:00 17:00 16:48 16:47	212 16 187 811	2,7400 2,7400 2,7450 2,6400	1 1 1 1	1500 411 411 411	2.6350 2.6150 2.6100 2.6050	2.7500 2.7600 2.7700 2.7800	222 222 222 222	1 1 1 1
POINTGROUP	1,7000	09:00	7	1.70	0.29 %	443	1.6500	1.6950	4750	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	15:50 13:32 09:00 13:56	551 61 7 649	1,6950 1,6950 1,7000 1,6950	1 1 1 1	1 4851 4688 186	1.6150 1.6050 1.6000 1.5800	1.7000 1.7200 1.8500 1.8600	5040 563 750 369	2 1 1 1
POLENERGIA	50,2000	17:00	5	51.60	-2.14 %	695	50.2000	50.9000	120	2	98	[+]
PEP	50.20 51.60	46.4500 56.7000	16:36 16:36 16:36 16:36	5 5 5 5	51,0000 51,0000 51,0000 51,0000	2 3 1 1	31 868 50 50	50.1000 50.0000 49.8000 49.5000	51.0000 51.5000 51.6000 51.7000	263 1 336 71	1 1 2 2
POLICE	7,6400	16:31	52	7.62	0.53 %	106	7.4600	7.5000	280	3	20	[+]
PCE	7.42 7.64	6.8600 8.3800	15:55 15:37 15:16 14:55	1 40 65 196	7,6400 7,6400 7,6400 7,6400	1 1 4 2	1000 153 917 11	7.4400 7.4200 7.4000 7.3800	7.6400 7.6800 7.7000 7.7200	230 1000 310 2	1 1 2 1
POLIMEXMS	9,0450	17:00	201	9.02	0.50 %	87	9.0400	9.0450	4660	494	4 427	[+]
PXM	8.80 9.09	8.1200 9.9200	17:00 17:00 17:00 17:00	203 2232 201 657	9,0450 9,0450 9,0450 9,0450	2 5 1 2	1650 12200 6313 166	9.0100 9.0000 8.9650 8.9500	9.0500 9.0550 9.0600 9.0650	12657 662 7010 1210	7 3 5 2
POLTREG	16,5000	16:02	290	17.00	-4.07 %	131	16.7000	16.9000	179	2	31	[+]
PTG	16.50 17.00	15.3000 18.7000	16:02 16:02 16:02 16:02	300 283 7 120	16,5500 16,6000 16,6500 16,6500	1 3 2 1	300 586 198 50	16.6500 16.5000 16.4000 16.3000	17.1500 17.2000 17.3000 17.4000	287 1733 140 756	1 1 1 2
POLWAX	1,0700	16:17	467	1.09	-1.38 %	3236	1.0600	1.0700	2786	21	22	[+]
PWX	1.06 1.09	0.9780 1.1900	16:05 15:42 13:45 13:10	3000 9960 5 900	1,0700 1,0700 1,0700 1,0600	1 3 1 2	1500 4600 1250 3340	1.0550 1.0500 1.0400 1.0350	1.0750 1.0800 1.0850 1.0900	1 1800 2490 61700	1 1 2 2
PRAGMAINK	2,8600	09:00	1	0.00	0.00 %	200	2.8000	2.8600	19	0	0	[+]
PRI	0.00 0.00	2.5800 3.1400	14:33 11:22 10:08 10:08	100 2740 120 20	2,8400 2,7600 2,8600 2,8600	1 2 1 1	1000 400 472 200	2.7800 2.7400 2.7200 2.6800	2.8800 2.9000 2.9200 2.9400	20 50 50 445	1 1 1 1
PROCHEM	25,2000	16:48	1	24.60	-0.79 %	62	24.6000	25.2000	44	0	1	[+]
PRM	24.60 25.40	22.2000 27.0000	16:48 10:47 09:00 09:00	1 1 1 18	25,2000 25,2000 25,4000 24,6000	1 1 1 1	39 6 100 160	24.5000 23.7000 23.4000 23.1000	25.4000 25.5000 25.6000 25.8000	316 57 394 64	3 1 3 1
PROJPRZEM	18,2500	15:53	80	18.00	2.53 %	500	17.7000	18.2500	38	0	4	[+]
PJP	18.00 18.25	16.2000 19.8000	15:12 12:23 12:07 12:07	13 5 5 47	18,2500 18,2500 18,2500 18,2000	1 1 1 2	87 50 100 1512	17.0500 16.8000 16.5500 16.5000	18.3000 18.4000 18.5000 18.9500	1551 6 1165 501	2 1 5 1
PROTEKTOR	1,1340	16:47	89	1.16	-1.39 %	2002	1.1340	1.1400	857	73	83	[+]
PRT	1.13 1.18	1.0440 1.2760	16:47 16:46 16:36 16:35	44 135 2000 430	1,1340 1,1400 1,1400 1,1400	1 5 1 1	1239 4835 100 7643	1.1320 1.1300 1.1280 1.1260	1.1480 1.1520 1.1540 1.1560	25 88 2100 501	1 1 1 1
PTWP	136,0000	14:11	12	137.00	0.00 %	27	132.5000	136.5000	75	0	9	[+]
PTW	136.00 137.00	123.5000 150.5000	10:58 09:24 09:24 09:24	20 1 1 1	137,0000 137,0000 137,0000 137,0000	1 1 1 1	3 11 80 13	132.0000 131.5000 130.0000 128.0000	137.0000 137.5000 138.0000 138.5000	224 20 1 1	2 1 1 1
PULAWY	47,1000	15:59	1	47.40	0.43 %	15	47.0000	47.1000	13	1	30	[+]
ZAP	47.00 47.60	42.7000 52.0000	15:51 14:12 13:39 12:02	20 82 100 10	47,1000 47,5000 47,6000 47,6000	1 1 2 1	10 1 100 11	46.7000 46.6000 46.3000 46.2000	47.4000 47.5000 47.6000 47.8000	20 18 100 2	1 1 1 1
PURE	2,9500	17:04	709	3.00	-1.01 %	6	2.9250	2.9500	291	625	1 878	[+]
PUR	2.84 3.10	2.7000 3.3000	17:04 17:03 17:02 17:00	291 300 75 1200	2,9500 2,9500 2,9500 2,9500	1 1 1 1	500 985 2000 4000	2.9200 2.9150 2.9100 2.9050	2.9850 2.9900 3.0000 3.0100	5000 4859 1600 728	1 1 1 1
PZU	67,1400	17:03	1	66.84	0.45 %	1627	66.8000	67.1400	46622	1 573	105 129	[+]
PZU	66.06 67.14	60.1600 73.5200	17:03 17:00 17:00 17:00	1000 3 173 1527	67,1400 67,1400 67,1400 67,1400	3 1 2 1	5182 8740 32 625	66.7400 66.7200 66.7000 66.6400	67.1800 67.2000 67.2200 67.2400	2147 44113 349 6183	1 7 2 4
QNATECHNO	45,6000	17:00	1	46.40	-1.72 %	244	44.0000	45.6000	125	1	50	[+]
QNA	43.80 46.40	41.8000 51.0000	16:23 16:23 16:23 16:12	33 1 26 4	45,6000 45,9000 45,6000 45,6000	1 1 1 1	190 90 98 50	43.8000 43.5000 43.4000 43.2000	45.9000 46.0000 46.4000 46.5000	177 100 1 250	1 1 1 1
QUERCUS	11,4400	17:00	6	11.16	2.14 %	228	11.0800	11.4400	2193	4	48	[+]
QRS	11.08 11.46	10.0600 12.2600	16:49 16:45 16:45 16:45	1 21 42 40	11,4400 11,1400 11,1600 11,2000	1 2 1 1	129 3090 400 1	11.0400 11.0000 10.9000 10.8600	11.4600 11.4800 11.5000 11.6000	53 440 200 1161	1 3 1 2
RAFAMET	51,4000	16:48	50	51.30	0.19 %	102	51.4000	51.5000	5	0	7	[+]
RAF	51.30 51.40	46.2000 56.4000	14:36 14:25 11:45 11:20	23 20 10 24	51,4000 51,4000 51,4000 51,3000	1 3 1 1	10 37 30 10	50.5000 50.0000 49.0000 48.0000	52.0000 52.5000 53.0000 53.5000	5 5 40 191	1 1 2 2
RAINBOW	148,0000	17:00	10	144.10	1.37 %	771	148.0000	148.2000	100	97	14 112	[+]
RBW	142.00 148.50	129.7000 158.5000	17:00 17:00 17:00 17:00	10 1 1 1	148,0000 148,0000 148,0000 148,0000	1 2 5 1	400 561 195 4	147.2000 146.7000 146.0000 145.1000	148.4000 148.5000 148.6000 148.7000	1 1649 274 10	1 8 2 1
RANKPROGR	4,0750	17:00	100	4.08	3.16 %	173	3.9500	4.0750	1255	0	1	[+]
RNK	3.95 4.08	3.6700 4.4800	17:00 17:00 10:01 09:58	50 5 1 1	4,0750 4,0750 4,0750 3,9500	1 1 1 1	49 420 125 25	3.9400 3.9100 3.9050 3.9000	4.0800 4.0900 4.1150 4.1200	2557 1500 1505 566	1 1 2 2
RAWLPLUG	14,6500	17:00	8	15.10	-1.01 %	36	14.6500	14.7000	131	4	53	[+]
RWL	14.65 15.85	13.6000 16.6000	16:45 15:40 14:49 13:49	46 7 50 100	14,6500 14,7000 14,7000 14,7000	2 1 1 1	170 210 94 1	14.4500 14.3500 14.3000 14.2500	15.0000 15.8000 15.9000 15.9500	1000 130 190 238	1 1 1 2
RELPOL	5,7200	16:46	200	5.54	2.14 %	529	5.6200	5.7200	100	11	62	[+]
RLP	5.54 5.80	4.9900 6.0800	15:45 15:05 14:30 12:46	4 101 1000 300	5,7400 5,7400 5,6600 5,7400	3 4 1 2	1846 527 50 718	5.6000 5.5800 5.5600 5.5400	5.7400 5.7800 5.8000 5.8200	1347 135 2681 500	2 1 2 1
REMAK	11,8500	17:00	10	11.90	0.00 %	120	11.3500	11.8500	61	0	4	[+]
RMK	11.25 11.90	10.7500 13.0500	16:17 14:56 13:19 13:19	71 4 51 99	11,4000 11,6000 11,3000 11,4000	2 1 2 3	183 200 51 322	11.3000 11.2000 11.1000 11.0500	11.9000 12.0000 12.2000 12.4000	9 110 293 600	1 1 1 2
RENDER	77,2000	16:39	8	79.20	0.26 %	2	75.2000	77.2000	142	0	4	[+]
RND	74.80 79.20	71.4000 87.0000	16:39 16:39 14:06 11:23	2 1 1 8	77,0000 77,0000 77,0000 77,0000	2 2 1 3	18 41 15 111	75.0000 74.8000 74.6000 74.4000	77.6000 78.0000 78.2000 79.0000	150 1 100 174	1 1 1 3
ROPCZYCE	21,5000	16:36	836	22.00	-2.27 %	12	21.5000	21.9000	20	1	20	[+]
RPC	21.50 22.00	19.8000 24.2000	13:16 09:13 09:13 09:06	76 5 5 16	21,5000 21,8000 21,8000 21,8000	3 5 5 5	194 142 1058 773	21.3000 21.2000 21.1000 21.0000	22.0000 22.2000 22.3000 22.4000	1331 202 1020 401	2 2 2 2
RYVU	23,0500	17:00	13	23.50	-2.12 %	63	23.0500	23.4000	594	13	302	[+]
RVU	23.00 23.50	21.1500 25.8500	17:00 16:49 16:49 16:49	2 33 91 23	23,0500 23,4000 23,1000 23,0500	18 3 4 3	4228 73 710 87	23.0000 22.9500 22.9000 22.8500	23.4500 23.5000 23.5500 23.6000	253 604 282 2100	3 3 2 2
SANOK	21,7000	15:14	3	21.90	0.00 %	303	21.5000	21.7000	473	1	24	[+]
SNK	21.30 21.90	19.7500 24.0000	15:12 14:06 14:02 13:58	5 6 15 291	21,7000 21,5000 21,5000 21,7000	2 5 3 4	92 631 271 845	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.4000	161 988 640 1691	2 5 3 1
SANPL	639,6000	17:00	1	642.60	-0.59 %	10	636.8000	639.6000	353	50	31 998	[+]
SPL	635.60 643.00	578.4000 706.8000	17:00 17:00 17:00 17:00	60 12 29 27	639,6000 639,6000 639,6000 639,6000	1 1 1 3	5 5 4 35	636.6000 636.4000 636.2000 636.0000	640.0000 640.2000 640.4000 641.8000	6 112 10 1810	1 1 1 2
SANTANDER	44,0050	16:22	113	45.40	0.01 %	5	44.0050	45.0000	146	2	75	[+]
SAN	44.00 45.40	40.8600 49.9300	16:16 16:16 16:16 16:16	40 1 100 45	44,0000 44,0000 44,0000 44,0000	1 1 1 1	5 100 88 65	43.0000 42.3550 41.7000 41.0000	45.3950 45.4000 45.5000 46.2000	3 10 100 334	1 1 1 1
SANWIL	1,3000	16:33	145	1.30	0.00 %	2317	1.2850	1.3000	4084	37	47	[+]
SNW	1.28 1.30	1.1700 1.4300	14:47 14:22 14:15 13:22	400 271 1729 22093	1,2950 1,2950 1,2950 1,2800	3 1 1 1	12076 1384 900 500	1.2800 1.2750 1.2700 1.2600	1.3050 1.3100 1.3150 1.3200	3000 2620 2200 2030	1 3 1 2
SCANWAY	359,0000	17:03	4	342.00	5.90 %	101	358.0000	359.0000	55	12	4 158	[+]
SCW	328.00 359.00	308.0000 376.0000	17:00 17:00 17:00 17:00	5 7 19 8	359,0000 359,0000 359,0000 359,0000	1 1 1 3	2 10 70 113	357.0000 356.0000 354.0000 353.0000	360.0000 361.0000 362.0000 363.0000	510 8 12 73	19 1 2 1
SCPFL	140,6000	17:00	1	138.00	2.03 %	11	138.6000	140.6000	49	1	84	[+]
SCP	138.00 141.40	124.2000 151.8000	17:00 16:47 16:42 16:37	13 1 10 1	140,6000 138,6000 140,6000 138,6000	1 1 1 5	18 10 10 160	138.4000 138.0000 137.4000 137.0000	140.8000 141.0000 141.2000 141.4000	106 62 100 18	3 2 1 2
SECOGROUP	33,8000	16:45	12	33.20	-1.74 %	62	33.8000	34.4000	220	0	1	[+]
SWG	33.20 34.20	30.0000 36.4000	13:00 10:04 13:35 11:18	2 14 24 1	34,2000 33,2000 34,4000 34,4000	1 1 1 1	16 230 8 1	33.2000 33.0000 32.0000 31.4000	35.4000 35.8000 36.0000 37.0000	100 1050 202 24	1 2 2 1
SEKO	10,1000	16:17	2	10.25	-1.94 %	498	10.1000	10.1500	2998	4	37	[+]
SEK	10.10 10.30	9.2400 11.2500	16:17 14:40 14:25 14:12	10 12 3 5	10,1500 10,1500 10,3000 10,2500	3 1 1 1	551 750 1 450	10.0500 10.0000 9.9600 9.9000	10.2000 10.2500 10.3000 10.3500	1 292 2863 710	1 1 4 1
SELENAFM	47,4000	16:39	300	47.50	-0.21 %	5020	47.1000	47.4000	2730	3	127	[+]
SEL	46.80 47.80	42.8000 52.2000	16:38 16:21 16:21 16:21	500 90 1 1	47,4000 47,5000 47,5000 47,5000	4 2 1 2	255 102 80 78	47.0000 46.9000 46.8000 46.7000	47.5000 47.8000 47.9000 48.0000	890 486 451 412	1 3 2 2
SELVITA	31,0000	17:01	100	31.00	0.32 %	250	31.0000	31.2000	382	54	1 672	[+]
SLV	30.50 31.00	27.9000 34.1000	17:01 17:01 17:01 17:01	60 277 23 372	31,0000 31,0000 31,0000 31,0000	2 2 10 5	397 110 1098 1954	30.6000 30.5500 30.5000 30.4000	31.2500 31.3000 31.3500 31.4000	55 1600 46 5	1 3 1 1
SFINKS	0,4180	17:00	602	0.42	1.21 %	6398	0.4180	0.4260	767	347	148	[+]
SFS	0.41 0.45	0.3770 0.4590	17:00 17:00 16:40 16:32	2000 44 5 2000	0,4180 0,4180 0,4260 0,4210	3 3 3 1	1288 3800 9500 3000	0.4170 0.4160 0.4150 0.4130	0.4280 0.4350 0.4360 0.4380	1800 4900 6500 5000	1 1 3 1
SHOPER	39,9500	17:00	22	40.80	-0.62 %	110	39.5000	40.0000	131	6	243	[+]
SHO	39.40 40.80	36.7500 44.8500	17:00 16:49 16:49 16:49	2 25 25 10	39,9500 39,5000 39,4000 39,4000	1 1 1 2	1 300 29 108	39.4000 39.3500 39.3000 39.2000	40.1500 40.2000 40.6000 41.0000	79 140 100 71	2 3 1 2
SILVANO	4,8500	09:00	29	4.85	-1.62 %	100	4.6100	4.9000	71	0	0	[+]
SFG	4.85 4.85	4.3700 5.3200	09:00 17:00 17:00 16:34	71 8 42 60	4,8500 4,9300 4,9300 4,8900	1 1 0 0	300 300 0 0	4.5000 4.1400 0.0000 0.0000	4.9300 4.9400 5.0600 5.1600	181 1498 177 400	1 1 1 1
SIMFABRIC	1,6580	16:36	10	1.60	-0.72 %	40	1.6140	1.6580	1291	7	11	[+]
SIM	1.60 1.67	1.4440 1.7640	16:36 16:23 13:45 13:38	30 1733 10 3	1,6560 1,6400 1,6400 1,6040	1 2 1 2	2638 8000 497 6650	1.6120 1.6100 1.6040 1.6000	1.6600 1.6620 1.6700 1.6740	490 800 1000 1200	1 1 1 1
SKARBIEC	28,5000	17:00	20	27.90	2.15 %	80	28.5000	29.3000	100	4	129	[+]
SKH	27.80 29.30	25.2000 30.6000	16:42 16:42 16:38 16:38	40 400 2340 221	29,0000 29,3000 29,3000 29,3000	1 1 3 1	61 188 62 50	28.4000 28.3000 28.2000 28.1000	29.4000 29.5000 29.6000 29.7000	50 185 115 150	1 1 1 1
SKYLINE	1,4200	11:16	2	1.42	6.77 %	100	1.3300	1.4200	5284	0	0	[+]
SKL	1.42 1.42	1.2800 1.5600	09:00 10:37 10:37 09:28	5500 2 1 23	1,3300 1,4200 1,4200 1,3200	1 1 1 1	5715 2000 3000 4000	1.3200 1.3100 1.3000 1.2500	1.4500 1.4900 1.5400 1.5900	3911 3987 7371 3000	1 1 2 1
SNIEZKA	83,0000	15:32	10	83.00	0.73 %	33	81.4000	83.0000	23	0	4	[+]
SKA	81.20 83.00	74.8000 91.2000	14:22 13:08 12:49 12:28	3 1 4 1	83,0000 83,0000 81,4000 81,4000	1 2 2 1	50 52 100 10	81.2000 81.0000 80.8000 80.6000	83.4000 84.8000 85.0000 85.2000	20 35 14 18	1 1 2 1
SONEL	14,0000	13:41	47	14.00	0.00 %	700	13.8500	14.1000	20	2	27	[+]
SON	13.80 14.00	12.6000 15.4000	13:21 13:09 11:28 11:28	93 54 49 10	14,0000 14,0000 13,8000 13,8500	2 2 2 2	130 38 70 117	13.8000 13.7500 13.7000 13.6500	14.1500 14.2000 14.2500 14.3000	60 441 550 51	2 1 2 2
SOPHARMA	7,4200	13:58	1	6.90	0.00 %	64	6.9000	7.4200	453	0	0	[+]
SPH	6.90 7.42	6.2200 7.5800	13:54 13:19 13:17 14:05	8 1 305 70	6,9000 7,4200 7,1000 7,4800	1 1 1 1	700 76 119 205	6.8800 6.8000 6.5000 6.2600	7.4800 7.5000 7.5200 8.0000	188 519 188 263	1 2 1 2
SPYROSOFT	415,0000	14:27	1	420.00	-0.48 %	2	416.0000	418.0000	1	0	13	[+]
SPR	415.00 420.00	378.0000 462.0000	14:27 12:29 12:29 12:29	1 2 3 3	416,0000 417,0000 417,0000 417,0000	1 1 1 3	3 3 2 4	415.0000 414.0000 413.0000 412.0000	419.0000 421.0000 422.0000 423.0000	25 23 1 14	4 2 1 2
STALEXP	2,7650	17:00	511	2.76	0.00 %	3018	2.7450	2.7700	1918	129	355	[+]
STX	2.74 2.78	2.4800 3.0300	17:00 17:00 17:00 17:00	951 1038 209 362	2,7650 2,7650 2,7650 2,7650	4 5 16 3	1502 3715 11128 5520	2.7400 2.7350 2.7300 2.7250	2.7750 2.7800 2.7850 2.7900	4280 10053 1067 11708	3 2 1 4
STALPROD	234,0000	16:49	13	229.00	2.18 %	312	230.0000	233.0000	13	0	114	[+]
STP	229.00 234.00	207.0000 251.0000	16:19 16:18 16:18 16:17	9 21 1 54	232,0000 233,0000 233,0000 234,0000	3 2 2 5	127 31 31 59	229.0000 228.0000 227.0000 226.0000	234.0000 235.0000 236.0000 237.0000	23 151 20 25	2 5 3 3
STALPROFI	8,3200	14:57	18	8.28	0.97 %	80	8.2600	8.3000	350	2	13	[+]
STF	8.22 8.32	7.4600 9.1000	14:48 14:18 14:18 13:08	100 220 3 74	8,2400 8,2400 8,2400 8,2200	2 3 4 2	150 526 843 222	8.2400 8.2200 8.2000 8.1800	8.3200 8.3400 8.3600 8.3800	198 784 7250 188	3 3 1 2
STAPORKOW	4,7200	17:00	1	4.76	-0.84 %	92	4.7200	4.7600	2788	0	2	[+]
ZUK	4.66 4.76	4.3000 5.2000	17:00 16:49 16:40 15:48	7 1 2 50	4,7200 4,6800 4,7600 4,7600	3 3 1 1	2310 1301 123 1700	4.6600 4.6400 4.6200 4.6000	4.8000 4.8600 4.8800 4.9400	1600 1505 2474 7543	1 2 2 1
SUNEX	2,8400	16:45	20	2.80	1.43 %	96	2.8100	2.8400	16	22	60	[+]
SNX	2.76 2.88	2.5200 3.0800	16:45 16:45 16:04 16:04	4 6 964 699	2,8100 2,8100 2,8400 2,8350	1 4 1 2	53 1400 500 504	2.8050 2.8000 2.7800 2.7750	2.8600 2.8800 2.9000 2.9050	458 1351 600 1551	1 2 2 1
SYGNITY	70,0000	17:00	20	70.60	0.00 %	20	69.8000	70.5000	500	7	512	[+]
SGN	69.50 71.00	63.6000 77.6000	17:00 17:00 17:00 17:00	2 29 3 18	70,0000 70,0000 70,0000 70,0000	2 2 1 2	50 60 50 70	69.5000 69.3000 69.2000 69.1000	70.6000 70.8000 70.9000 71.0000	2 69 50 100	1 2 1 2
SYNEKTIK	295,6000	17:04	17	297.00	-0.34 %	83	295.6000	297.0000	14	17	5 082	[+]
SNT	293.60 301.20	267.4000 326.6000	17:00 17:00 17:00 17:00	1 6 22 1	295,6000 295,6000 295,6000 295,6000	1 4 3 4	1 45 58 255	294.6000 294.0000 293.8000 293.6000	297.6000 297.8000 298.0000 298.2000	275 180 5 180	1 1 1 1
SYNTHAVERSE	3,6200	17:00	13	3.64	-0.41 %	1221	3.6000	3.6200	1147	16	59	[+]
SVE	3.59 3.64	3.2750 3.9950	16:42 16:06 16:05 16:05	40 1003 57 393	3,6200 3,6000 3,6200 3,6200	2 4 2 6	2010 661 2271 2130	3.5950 3.5900 3.5850 3.5800	3.6250 3.6300 3.6350 3.6400	1500 9878 2000 4500	1 3 1 3
TALEX	18,9000	15:39	80	18.10	4.42 %	200	18.4000	18.9000	433	1	22	[+]
TLX	18.10 18.90	16.3000 19.9000	10:44 10:44 10:44 10:44	190 310 544 50	18,9000 18,9000 18,8000 18,8000	2 2 1 1	100 490 28 84	18.2000 18.1000 17.8000 17.7000	19.1000 19.3000 19.8000 20.0000	340 110 77 200	2 1 2 2
TARCZYNSKI	120,0000	16:18	2	120.00	0.00 %	83	118.5000	120.0000	18	0	4	[+]
TAR	118.50 120.00	108.0000 132.0000	15:56 15:17 14:48 14:48	4 3 3 9	120,0000 120,0000 118,5000 118,5000	3 2 4 1	81 92 72 50	118.0000 117.5000 117.0000 116.5000	120.5000 121.0000 122.0000 123.0000	34 56 488 50	1 4 4 1
TATRY MOUNTAIN	85,0000	14:56	53	85.00	-5.56 %	15	85.5000	90.0000	8	0	7	[+]
TMR	85.00 85.00	76.5000 93.5000	12:34 11:48 09:00 09:00	15 12 1 1	85,0000 85,0000 90,0000 90,0000	1 1 3 1	1 1 45 30	84.5000 84.0000 80.0000 78.5000	92.5000 93.0000 94.0000 100.0000	12 9 164 6	1 1 1 1
TAURONPE	10,5700	17:00	4898	10.28	2.32 %	125	10.5450	10.5700	6600	4 257	44 667	[+]
TPE	10.22 10.64	9.2520 11.3050	17:00 17:00 17:00 17:00	2910 717 695 200	10,5700 10,5700 10,5700 10,5700	1 1 2 1	763 50 9024 919	10.5150 10.5050 10.5000 10.4950	10.5750 10.5800 10.6000 10.6050	729 4370 20439 5048	1 3 9 1
TENDERHUT	5,9200	13:43	1	5.82	-0.34 %	39	5.8200	5.8600	39	0	1	[+]
THG	5.82 5.94	5.2400 6.4000	13:43 13:43 13:43 11:32	20 40 39 21	5,9200 5,9000 5,8600 5,9400	1 1 1 1	25 40 40 40	5.8000 5.7800 5.7400 5.7200	5.9000 5.9200 5.9400 5.9600	40 39 20 40	2 2 1 1
TERMOREX	0,6900	15:58	2661	0.71	-2.13 %	70	0.6850	0.7050	1114	3	2	[+]
TRR	0.69 0.71	0.6350 0.7750	10:52 10:45 09:25 09:25	30 11 15 15	0,6850 0,7050 0,7050 0,7050	2 1 1 1	1245 500 410 500	0.6800 0.6750 0.6700 0.6650	0.7100 0.7150 0.7200 0.7300	2550 2701 500 10099	2 2 1 2
TESGAS	2,0700	16:48	777	2.03	4.02 %	1400	2.0100	2.0800	1000	3	6	[+]
TSG	2.03 2.07	1.8300 2.2300	14:55 14:18 14:18 09:03	995 5 995 5	2,0300 2,0300 2,0300 2,0300	2 1 1 1	10250 1000 277 700	2.0000 1.9950 1.9900 1.9850	2.0900 2.1100 2.1200 2.1300	2700 1000 2998 1254	2 1 1 2
TEXT	37,7000	17:00	1	38.36	-1.31 %	326	37.4200	37.7000	364	19	709	[+]
TXT	37.44 38.36	34.5400 42.1800	17:00 17:00 17:00 17:00	1 7 78 2	37,7000 37,7000 37,7000 37,7000	7 1 1 2	161 26 50 55	37.4000 37.3800 37.3600 37.3400	37.8800 37.9200 37.9600 38.0000	4 1000 5 296	1 1 1 3
TORPOL	67,0000	17:04	160	68.00	-1.47 %	30	66.6000	67.0000	160	11	712	[+]
TOR	66.70 68.10	61.2000 74.8000	17:04 17:00 17:00 17:00	12 14 4 4	67,0000 67,0000 67,0000 67,0000	1 2 2 4	22 123 293 366	66.5000 66.4000 66.3000 66.2000	67.1000 67.3000 67.5000 67.6000	20 50 2 103	1 1 1 1
TOYA	9,3000	17:00	21	9.33	0.00 %	50	9.2400	9.3000	106	42	389	[+]
TOA	9.21 9.38	8.4000 10.2600	17:00 17:00 17:00 16:49	79 1 47 329	9,3000 9,3000 9,3000 9,3000	2 2 2 1	150 150 230 500	9.2300 9.2200 9.2100 9.1900	9.3100 9.3200 9.3300 9.3400	30 400 2517 466	1 1 1 2
TRAKCJA	4,3700	17:00	851	4.29	1.75 %	105	4.3500	4.3700	149	213	925	[+]
TRK	4.27 4.40	3.8650 4.7150	17:00 17:00 17:00 17:00	3 40 106 50	4,3700 4,3700 4,3700 4,3700	3 1 1 1	2220 478 1000 1819	4.3350 4.3300 4.3200 4.3100	4.3800 4.3850 4.3900 4.3950	830 2255 3400 5431	3 4 2 4
TRANSPOL	13,6500	17:00	92	13.80	-1.09 %	400	13.2500	13.6500	7	12	162	[+]
TRN	13.20 13.90	12.4500 15.1500	17:00 17:00 17:00 17:00	210 65 112 521	13,6500 13,6500 13,6500 13,6500	3 1 2 3	477 300 384 489	13.2000 13.1500 13.0500 13.0000	13.7000 13.7500 13.8500 13.9000	107 312 718 4039	1 1 2 4
TSGAMES	103,6000	17:00	1	104.90	-1.71 %	866	103.6000	104.0000	180	14	1 454	[+]
TEN	102.90 105.30	94.4500 115.3000	17:00 17:00 17:00 17:00	1 7 40 59	103,6000 103,6000 103,6000 103,6000	5 2 3 2	125 38 261 36	103.5000 103.4000 103.3000 103.2000	104.2000 105.0000 105.1000 105.3000	100 60 20 200	1 2 1 1
ULMA	60,0000	09:01	1	60.00	0.00 %	42	58.5000	60.0000	57	0	0	[+]
ULM	60.00 60.00	54.0000 66.0000	17:00 16:09 11:33 09:00	1 30 4 1	60,0000 59,0000 60,0000 60,0000	3 2 1 1	57 17 50 2	58.0000 57.0000 56.0000 55.0000	61.0000 62.0000 62.5000 63.0000	8 17 50 65	1 1 1 2
ULTGAMES	13,2500	17:00	5	13.00	1.53 %	179	12.8500	13.2500	625	2	23	[+]
ULG	12.80 13.25	11.7000 14.3000	16:14 14:17 14:09 14:08	1 10 174 200	12,8500 13,0000 13,0500 13,0000	2 1 1 1	1090 250 396 400	12.8000 12.7000 12.6500 12.6000	13.4000 13.4500 13.5000 13.7000	650 1211 560 1133	1 3 1 2
UNIBEP	15,5400	17:00	9	15.24	3.32 %	4357	15.5400	15.5800	256	114	1 620	[+]
UNI	14.00 15.58	13.7200 16.7600	17:00 16:48 16:48 16:31	3 48 2 334	15,5400 15,5800 15,5800 15,5400	1 1 1 2	769 655 40 42	15.5200 15.4000 15.3000 15.2200	15.6000 15.7000 15.8000 15.8800	2330 109 2 191	3 1 1 1
UNICREDIT	283,3500	16:49	17	284.05	-1.31 %	30	283.3500	288.0000	6	1	275	[+]
UCG	283.35 286.80	255.6500 312.4500	16:07 16:07 16:04 15:55	20 200 10 125	284,0000 284,0000 284,6500 284,6000	1 1 1 0	100 71 12 0	272.5000 270.0000 155.3200 0.0000	300.0000 304.9000 304.9500 333.0000	129 3 6 4	4 1 1 1
UNIMOT	145,8000	17:00	60	146.40	-0.68 %	4	144.6000	145.8000	20	3	400	[+]
UNT	143.60 146.40	131.8000 161.0000	17:00 17:00 17:00 16:49	30 22 43 138	145,8000 145,8000 145,8000 144,6000	2 1 2 1	50 8 155 3	144.2000 144.0000 143.6000 143.4000	146.0000 146.2000 146.4000 146.6000	9 12 68 22	1 1 1 2
URTESTE	42,5000	15:52	20	44.40	-3.41 %	21	42.1000	44.0000	20	0	7	[+]
URT	42.00 45.00	40.0000 48.8000	15:52 15:52 14:51 12:07	10 20 2 30	42,5000 43,0000 44,6000 43,2000	1 1 1 1	20 15 1 50	42.0000 41.8000 41.3000 41.0000	44.5000 45.0000 45.5000 46.0000	1 14 30 5	1 1 1 1
VERCOM	119,8000	17:02	10	120.20	-1.64 %	10	119.6000	119.8000	2	2	235	[+]
VRC	118.20 122.20	108.2000 132.2000	17:00 17:00 17:00 17:00	5 3 1 13	119,8000 119,8000 119,8000 119,8000	1 2 5 1	5 54 37 1	118.6000 118.2000 118.0000 117.4000	120.0000 121.2000 122.0000 122.2000	210 515 151 8	1 3 2 1
VIGOSYS	502,0000	16:21	2	500.00	0.60 %	10	494.0000	499.0000	2	0	95	[+]
VGO	489.00 502.00	450.0000 550.0000	15:35 15:22 15:22 15:22	4 1 2 1	502,0000 500,0000 499,0000 498,0000	3 3 1 2	14 19 8 29	490.0000 489.0000 488.0000 486.0000	500.0000 502.0000 504.0000 506.0000	16 15 58 68	1 2 3 5
VINDEXUS	14,0000	17:00	1	14.45	-1.75 %	1503	14.0000	14.1500	38	3	49	[+]
VIN	14.00 14.45	13.0500 15.8500	16:24 16:24 15:51 15:18	184 316 3 30	14,1500 14,1000 14,1000 14,0000	1 3 6 1	1 3 227 1	13.9000 13.8500 13.8000 13.7500	14.2000 14.3000 14.3500 14.4000	2245 332 1074 440	1 2 2 1
VIVID	0,6500	16:37	20	0.65	-0.15 %	1400	0.6490	0.6500	5438	16	10	[+]
VVD	0.64 0.67	0.5850 0.7150	15:59 15:57 15:41 15:40	20 2 620 1	0,6500 0,6500 0,6490 0,6490	1 2 3 2	20 39 26 2020	0.6450 0.6420 0.6410 0.6400	0.6550 0.6570 0.6580 0.6600	41 20 20 40	1 1 1 2
VOTUM	44,2500	17:01	34	44.05	1.84 %	567	44.2500	44.3500	59	9	407	[+]
VOT	43.45 44.25	39.6500 48.4500	17:01 17:00 17:00 17:00	342 3 100 1	44,2500 44,2500 44,2500 44,2500	1 1 1 1	14 1 6 20	44.2000 43.6500 43.6000 43.5500	44.4000 44.4500 44.5000 44.6500	28 68 367 50	2 3 3 1
VOXEL	99,1000	17:01	11	101.40	-2.46 %	43	99.1000	99.2000	20	39	3 814	[+]
VOX	97.90 101.60	91.3000 111.4000	17:00 17:00 17:00 17:00	30 100 76 100	99,1000 99,1000 99,1000 99,1000	1 1 2 3	53 1 55 130	98.6000 98.5000 98.2000 98.1000	99.3000 99.4000 99.5000 99.6000	30 30 84 100	2 2 3 3
VRGSA	4,8100	17:00	50	4.77	0.63 %	85	4.7900	4.8100	2315	17	81	[+]
VRG	4.72 4.81	4.3000 5.2400	17:00 17:00 16:48 16:44	227 23 250 10	4,8100 4,8100 4,8100 4,8100	1 1 1 1	100 200 100 750	4.7800 4.7700 4.7600 4.7400	4.8200 4.8500 4.8600 4.8800	930 5895 1300 1867	2 4 2 4
WARIMPEX	2,3800	15:52	332	2.35	1.28 %	63	2.3400	2.3800	1361	5	12	[+]
WXF	2.31 2.39	2.1200 2.5800	15:48 14:09 14:01 11:19	30 2 1300 480	2,3800 2,3400 2,3600 2,3400	1 1 2 2	20 20 768 5010	2.3300 2.3200 2.3100 2.3000	2.3900 2.4000 2.4100 2.4200	1547 3285 1000 2412	3 3 1 3
WASKO	7,1600	17:00	78	7.10	-0.28 %	450	7.1000	7.1600	822	48	337	[+]
WAS	6.96 7.32	6.4000 7.8000	17:00 17:00 17:00 17:00	200 200 189 445	7,1600 7,1600 7,1600 7,1600	1 1 2 2	300 125 192 340	7.0200 7.0000 6.9800 6.9600	7.1800 7.2000 7.2200 7.2400	800 399 250 200	1 2 1 1
WAWEL	788,0000	16:38	1	804.00	-1.50 %	2	776.0000	788.0000	24	0	305	[+]
WWL	774.00 808.00	724.0000 884.0000	16:36 16:35 16:35 16:35	1 6 2 5	788,0000 788,0000 786,0000 786,0000	4 1 2 2	36 52 22 22	774.0000 772.0000 770.0000 768.0000	790.0000 796.0000 804.0000 806.0000	100 5 14 8	3 2 1 1
WIELTON	5,6500	17:00	722	5.65	0.18 %	430	5.6200	5.6500	3960	22	126	[+]
WLT	5.60 5.65	5.0900 6.2100	17:00 17:00 17:00 16:49	5 1 12 200	5,6500 5,6500 5,6500 5,6200	1 5 1 1	5 1100 5 6	5.6100 5.6000 5.5800 5.5700	5.6600 5.6700 5.6800 5.6900	553 498 35 2	4 4 2 1
WIKANA	7,3000	16:03	5	7.30	0.00 %	449	7.0500	7.3000	1040	0	0	[+]
WIK	7.30 7.30	6.6000 8.0000	15:40 15:33 15:33 15:36	5 15 10 25	7,3000 7,3000 7,3000 7,3000	2 2 1 0	2969 60 100 0	7.0000 6.8500 6.4000 0.0000	7.9000 8.1000 8.1500 8.3000	1610 201 2091 820	2 1 2 3
WIRTUALNA	57,2000	17:00	35	57.20	0.00 %	500	57.1000	57.2000	256	98	5 592	[+]
WPL	56.90 57.30	51.5000 62.9000	17:00 17:00 17:00 17:00	1 61 1 6	57,2000 57,2000 57,2000 57,2000	1 5 10 5	2999 7435 627 2328	57.0000 56.9000 56.8000 56.7000	57.3000 57.4000 57.5000 57.6000	224 115 1472 55	2 4 8 2
WITTCHEN	16,2800	16:49	152	16.28	0.99 %	41	16.2600	16.2800	418	10	159	[+]
WTN	16.22 16.30	14.6600 17.9000	16:48 16:48 16:44 16:24	235 43 4 4	16,2500 16,2500 16,2200 16,2500	1 5 2 2	13 948 130 6	16.2200 16.2000 16.1200 16.1000	16.3000 16.3100 16.3300 16.3400	2427 1 1 1	7 1 1 1
WOODPCKR	3,2600	16:47	6	3.26	0.31 %	494	3.2600	3.3000	1516	2	8	[+]
WPR	3.26 3.30	2.9400 3.5800	16:47 16:43 15:17 11:53	50 28 500 706	3,2700 3,3000 3,3000 3,3000	3 1 1 4	1341 1000 5 275	3.2500 3.2400 3.2100 3.2000	3.3700 3.4000 3.4100 3.4500	5 20 5 400	1 1 1 1
XPLUS	2,1200	16:23	1	2.01	5.47 %	191	2.1200	2.1900	88	5	11	[+]
XPL	2.01 2.21	1.8100 2.2100	16:23 16:22 16:17 15:52	929 929 20 5	2,1700 2,1600 2,1700 2,1900	2 1 2 1	401 70 170 300	2.1100 2.1000 2.0600 2.0300	2.2000 2.2200 2.2400 2.2500	2956 824 55 704	3 2 1 3
XTB	104,0000	17:01	50	100.00	4.00 %	7	103.8800	104.0000	6888	719	73 810	[+]
XTB	100.00 104.02	90.0000 110.0000	17:01 17:00 17:00 17:00	477 150 4 50	104,0000 104,0000 104,0000 104,0000	1 1 2 7	13 20 120 847	103.7000 103.5600 103.5200 103.5000	104.0200 104.0400 104.0600 104.0800	1388 121 301 140	3 2 3 2
XTPL	67,0000	17:00	10	68.00	-2.33 %	181	66.6000	67.0000	1360	1	100	[+]
XTP	66.40 68.00	61.2000 74.8000	16:48 16:48 16:48 16:48	16 1 5 10	66,6000 66,9000 67,0000 67,0000	2 2 2 7	25 37 105 345	66.4000 66.3000 66.1000 66.0000	67.8000 67.9000 68.0000 68.7000	30 10 120 47	1 1 2 1
YARRL	5,0800	17:00	30	5.08	-0.39 %	727	5.0400	5.0800	570	3	16	[+]
YRL	5.00 5.08	4.5800 5.5800	15:59 15:59 15:12 13:44	523 85 15 64	5,0400 5,0400 5,0400 5,0600	5 6 1 1	343 973 222 100	5.0200 5.0000 4.9600 4.9500	5.1000 5.1600 5.1800 5.2000	2525 165 161 116	2 3 3 2
ZABKA	22,5400	17:04	32542	22.31	1.03 %	431	PKC	22.5500	107	2 275	51 038	[+]
ZAB	22.07 22.63	20.0800 24.5400	17:02 17:01 17:01 17:01	145 180 2522 635	22,5400 22,5400 22,5400 22,5400	3 2 1 2	14442 14686 1227 3000	22.5300 22.5200 22.5100 22.5000	22.5600 22.5800 22.5900 22.6000	36259 9017 6424 401	4 2 2 5
ZAMET	0,7860	14:40	510	0.79	-0.76 %	1150	0.7780	0.7860	10085	15	11	[+]
ZMT	0.77 0.79	0.7140 0.8700	14:06 14:06 13:47 13:44	25 1 1476 1289	0,7880 0,7880 0,7720 0,7720	3 1 1 3	597 324 587 1026	0.7740 0.7720 0.7700 0.7680	0.7880 0.7900 0.7920 0.7960	2661 8 163 2	4 1 2 1
ZEPAK	18,3600	17:01	49	18.48	-0.54 %	1	18.3000	18.3600	1167	6	117	[+]
ZEP	18.10 18.60	16.6400 20.3000	17:00 17:00 17:00 17:00	4 5 1 6	18,3600 18,3600 18,3600 18,3600	1 3 6 2	75 438 2815 105	18.2800 18.2600 18.2000 18.1600	18.4600 18.5000 18.5600 18.6000	1 337 86 1551	1 1 1 1
ZREMB	9,5400	17:00	61	9.50	-0.63 %	85	9.5000	9.5400	689	30	281	[+]
ZRE	9.46 9.69	8.5500 10.4400	17:00 16:49 16:44 16:34	250 415 10 425	9,5400 9,5000 9,5400 9,4800	3 2 4 2	142 1500 902 21	9.4700 9.4500 9.4400 9.4300	9.5500 9.5600 9.5800 9.6000	1000 93 300 289	1 1 1 1
ZUE	12,9500	17:00	55	13.05	-0.77 %	345	12.7000	12.9500	345	22	284	[+]
ZUE	12.60 13.05	11.7500 14.3500	17:00 17:00 17:00 16:49	10 185 5 11	12,9500 12,9500 12,9500 12,9500	3 1 1 3	50 400 50 661	12.6000 12.5500 12.5000 12.4500	13.0000 13.0500 13.1000 13.1500	567 1234 170 43	2 4 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	129621.1	+0.33%	17:09
WIG20	3552.5	+0.52%	17:09
WIG20 Fut	3530.0	+0.43%	17:04
WIG20USD	976.7	+0.49%	17:15
mWIG40	8895.6	-0.26%	17:09
sWIG80	30152.1	-0.14%	17:09

Notowania Świat
SPX500	6823.7	+0.60%	18:12
Nasdaq	22812.1	+0.78%	18:12
Nikkei	55895.3	-0.73%	8:45
DAX	23754.6	-1.35%	17:31
Ropa WTI	97.7	+3.53%	18:12
Złoto	4792.4	+1.55%	18:12

Notowania Waluty
EUR/PLN	4.24709	-0.21%	18:12
CHF/PLN	4.60023	-0.23%	18:12
USD/PLN	3.62742	-0.57%	18:12
EUR/USD	1.17083	+0.36%	18:12
GBP/USD	1.34441	+0.32%	18:12
USD/JPY	158.782	+0.14%	18:12

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

Wzrosty	Spadki	Staty
KRAKCHEM	0.43	14.52%
EUROHOLD	3.92	8.89%
ENERGOINS	2.47	8.33%
IDMSAPL	0.50	8.26%
SKYLINE	1.42	6.77%
Więcej ...
IFCAPITAL	0.25	-95.25%
IBSM	69.00	-10.39%
MEDICALG	25.50	-6.76%
TATRY MOUNTAIN	85.00	-5.56%
ASSECOPOL	173.55	-5.16%
Więcej ...
Rośnie:		143 Spółek
Bez zmian:		48 Spółek
Spada:		162 Spółek
Obrót:		2,349,517,057 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