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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4200	15:48	350	2.44	-0.82 %	12	2.4200	2.4300	71	6	15	[+]
06N	2.40 2.44	2.2000 2.6800	15:47 15:47 15:44 15:44	279 421 1 1	2,4300 2,4300 2,4200 2,4200	5 3 6 5	1419 4022 563 1079	2.4000 2.3900 2.3800 2.3700	2.4400 2.4500 2.4600 2.4700	751 1009 20 40	3 2 1 3
11B	171,8000	16:10	1	178.80	-2.39 %	21	171.8000	172.2000	94	18	3 147	[+]
11B	170.00 178.80	161.0000 196.6000	16:09 16:08 16:08 16:07	100 10 4 10	172,2000 172,2000 173,1000 172,9000	4 1 1 1	85 300 10 5	171.5000 171.1000 171.0000 170.6000	173.1000 173.9000 174.5000 174.6000	6 10 30 72	1 1 2 1
3RGAMES	0,6940	15:20	50	0.67	0.29 %	1201	0.6860	0.6980	2560	19	13	[+]
3RG	0.67 0.70	0.6040 0.7360	13:34 13:28 13:04 13:04	15 2300 443 657	0,7000 0,7000 0,7000 0,6980	1 1 3 1	4444 20 11357 1000	0.6800 0.6740 0.6700 0.6620	0.7000 0.7020 0.7100 0.7120	4343 3250 4950 5555	3 2 2 1
4MASS	4,2850	16:08	20	4.34	-0.46 %	1199	4.2500	4.2850	180	17	70	[+]
4MS	4.05 4.34	3.9050 4.7650	15:25 15:13 15:13 15:06	2 48 2 1000	4,2900 4,2500 4,2500 4,2700	2 2 1 3	500 290 240 875	4.2150 4.2100 4.2050 4.2000	4.2900 4.3000 4.3350 4.3400	198 850 1443 1424	1 3 4 2
ABPL	123,4000	16:07	8	122.80	0.49 %	54	123.2000	123.4000	225	37	4 552	[+]
ABE	121.20 123.40	110.6000 135.0000	16:03 16:02 16:02 16:02	133 16 12 33	123,2000 123,4000 123,4000 123,4000	2 1 1 2	83 40 1072 394	122.8000 122.6000 122.4000 122.0000	123.6000 124.0000 124.2000 124.4000	1206 10 10 139	1 1 1 3
ACAUTOGAZ	21,9000	15:06	1	21.90	0.46 %	87	21.7000	21.8000	100	1	15	[+]
ACG	21.70 21.90	19.7500 24.0000	14:49 14:49 14:49 13:53	15 34 51 100	21,9000 21,9000 21,8000 21,7000	5 4 1 3	396 1011 5 200	21.6000 21.5000 21.4000 21.2000	21.9000 22.0000 22.1000 22.2000	372 473 65 58	2 4 2 1
ACTION	28,3000	16:06	1	28.60	-0.88 %	201	28.2500	28.3000	84	5	149	[+]
ACT	28.20 28.60	25.7500 31.4500	16:06 16:06 15:31 15:30	1 39 1 40	28,2500 28,2500 28,3000 28,2500	6 2 5 2	5740 20 232 20	28.2000 28.1500 28.1000 28.0500	28.3500 28.4000 28.4500 28.5000	165 402 321 510	4 5 5 6
ADIUVO	0,5600	14:34	50	0.55	-6.04 %	1000	0.5600	0.5700	148	6	3	[+]
ADV	0.55 0.58	0.4970 0.6060	14:34 14:34 09:33 09:03	1000 1800 1 1	0,5600 0,5640 0,5780 0,5700	2 2 2 1	1050 6300 4753 50	0.5540 0.5520 0.5500 0.5420	0.5780 0.5880 0.5900 0.5980	76 3041 12712 3460	1 1 1 3
AGORA	8,6000	15:55	10	8.86	-1.83 %	710	8.6000	8.7000	533	14	123	[+]
AGO	8.60 8.86	7.9800 9.7400	15:35 15:26 15:25 15:25	5 200 250 140	8,6800 8,6000 8,6200 8,6200	1 1 2 4	152 170 692 3203	8.5600 8.5400 8.5200 8.5000	8.7200 8.7600 8.8000 8.8400	737 200 768 200	2 1 2 1
AGROTON	4,8000	13:54	100	5.00	-4.00 %	1	4.7350	4.7950	442	3	16	[+]
AGT	4.70 5.00	4.5000 5.5000	12:37 11:46 10:25 09:59	293 2 250 8	4,8000 4,8550 4,7200 4,7100	2 2 2 3	900 344 1050 1018	4.7300 4.7200 4.7150 4.7100	4.8000 4.8550 4.8900 4.9150	3891 26 20 20	1 2 1 1
AIGAMES	0,8240	10:45	300	0.82	0.00 %	200	0.8020	0.8220	200	1	0	[+]
ALG	0.82 0.82	0.7400 0.9040	10:45 10:45 16:16 16:01	100 100 2 2	0,8220 0,8220 0,8240 0,8020	2 1 1 1	2113 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8240 0.8360 0.8380 0.8400	2851 3517 7592 1048	3 1 2 2
AILLERON	17,1800	15:56	100	17.24	-1.94 %	10	17.1600	17.2000	40	5	94	[+]
ALL	16.76 17.56	15.5200 18.9600	15:48 15:44 15:08 15:02	36 10 14 100	17,2200 17,1600 17,1200 17,2000	1 1 1 1	17 3 169 60	17.1000 17.0200 16.9400 16.9200	17.2200 17.2400 17.2800 17.3000	364 53 45 1250	2 2 2 1
AIRWAY	0,3050	14:31	9934	0.31	-2.56 %	700	0.3010	0.3065	7510	41	12	[+]
AWM	0.29 0.31	0.2805 0.3425	14:29 13:30 13:28 13:25	66 3740 1260 66	0,3050 0,3100 0,3100 0,2965	1 1 1 1	800 900 1424 6600	0.3000 0.2970 0.2960 0.2955	0.3125 0.3130 0.3140 0.3150	3090 9123 2502 7000	3 2 1 2
ALIOR	122,6000	16:10	9	125.75	-2.31 %	253	122.5500	122.6000	961	206	25 297	[+]
ALR	121.60 125.75	113.2000 138.3000	16:10 16:10 16:10 16:10	44 8 8 54	122,6000 122,6000 122,6000 122,6000	3 3 3 1	291 328 371 92	122.5000 122.4500 122.4000 122.3500	122.6500 122.7000 122.7500 122.8000	75 118 321 138	1 2 4 1
ALLEGRO	30,1150	16:10	10	29.80	0.80 %	1731	30.1050	30.1150	2995	3 483	104 978	[+]
ALE	29.62 30.41	26.8200 32.7800	16:10 16:10 16:10 16:10	137 63 10 115	30,1150 30,1150 30,1150 30,1150	2 3 3 3	644 1221 1361 1441	30.1000 30.0950 30.0900 30.0850	30.1200 30.1300 30.1350 30.1400	1463 614 711 551	4 3 1 2
ALTA	1,6600	15:07	64	1.60	-0.30 %	2	1.6050	1.6600	2717	6	9	[+]
AAT	1.60 1.66	1.4400 1.7600	14:01 14:01 14:01 13:50	28 1 1 9	1,6600 1,6450 1,6450 1,6000	1 1 1 2	88 1076 862 5988	1.6000 1.5900 1.5850 1.5800	1.6650 1.6700 1.6800 1.6900	338 3164 4465 1481	1 1 1 2
ALTUSTFI	2,7100	13:51	605	2.69	-0.37 %	5	2.6900	2.7100	1	2	6	[+]
ALI	2.66 2.71	2.4300 2.9500	13:51 13:10 12:58 12:58	1 691 9 1	2,7100 2,7100 2,7100 2,7000	1 3 1 4	1309 1067 6200 6509	2.6800 2.6700 2.6600 2.6500	2.7200 2.7300 2.7400 2.7500	1640 1500 2500 493	1 1 1 3
AMBRA	19,0400	16:09	76	19.26	-1.14 %	85	19.0400	19.3000	145	10	187	[+]
AMB	19.00 19.30	17.3400 21.1500	16:09 16:09 16:09 15:59	17 5 2 42	19,0400 19,0600 19,0800 19,3000	3 7 1 1	956 853 132 10	19.0200 19.0000 18.9200 18.9000	19.4000 19.4200 19.4600 19.4800	168 10 2 111	4 1 1 1
AMICA	51,8000	16:09	1	52.50	-2.26 %	159	51.6000	51.8000	188	7	346	[+]
AMC	51.60 52.60	47.2500 57.7000	16:08 16:08 16:02 16:02	31 10 1 100	51,6000 51,6000 51,6000 51,6000	12 7 2 7	318 184 2 544	51.5000 51.4000 51.3000 51.2000	51.9000 52.0000 52.1000 52.2000	81 116 63 200	2 3 2 1
AMREST	11,6800	16:03	89	11.70	-0.17 %	891	11.6800	11.7400	541	21	245	[+]
EAT	11.58 11.72	10.5400 12.8600	16:03 16:03 16:03 16:03	60 136 290 311	11,6800 11,7000 11,7000 11,7000	1 1 4 3	245 15 2207 2921	11.6600 11.6400 11.6200 11.6000	11.7600 11.7800 11.8000 11.8200	7 1480 1522 1425	2 2 3 2
ANSWEAR	18,8800	16:09	1	17.52	7.89 %	20	18.8200	18.8800	195	204	3 624	[+]
ANR	17.46 18.88	15.7800 19.2600	16:09 16:08 16:06 16:06	4 70 169 434	18,8400 18,8000 18,8200 18,8000	1 2 2 1	274 517 254 300	18.8000 18.7600 18.7400 18.7000	18.9000 18.9200 18.9400 18.9600	23 72 79 741	1 2 2 2
APATOR	25,2000	16:00	2	25.45	-1.18 %	164	25.2000	25.4500	77	6	155	[+]
APT	25.00 25.70	22.9500 27.9500	15:33 15:33 15:33 15:33	8 47 1 45	25,1500 25,2000 25,4500 25,2000	2 3 4 7	167 212 739 3071	25.1500 25.1000 25.0500 25.0000	25.6000 25.6500 25.7000 25.7500	100 491 341 49	2 5 4 1
APLISENS	17,7000	14:37	98	17.75	0.00 %	121	17.6500	17.7000	2	0	8	[+]
APN	17.60 17.75	16.0000 19.5000	14:37 14:34 12:52 12:52	3 92 1 1	17,7000 17,6500 17,6500 17,6500	1 2 1 2	142 354 400 801	17.6000 17.5000 17.4500 17.4000	17.7500 17.8000 17.8500 18.0000	709 580 10 991	3 2 1 1
APSENERGY	3,1500	15:14	14	3.08	4.30 %	700	3.0700	3.1400	218	7	23	[+]
APE	3.06 3.18	2.7800 3.3800	15:14 13:26 13:26 13:12	24 83 60 4	3,1400 3,0600 3,0700 3,0800	2 2 1 3	578 197 2000 2499	3.0600 3.0500 3.0400 3.0300	3.1500 3.1600 3.1700 3.1800	1106 2000 2220 9860	6 1 3 5
ARCHICOM	53,8000	16:05	10	51.40	3.07 %	82	53.8000	54.0000	122	201	10 818	[+]
ARH	51.40 56.00	46.3000 56.4000	16:05 15:47 15:43 15:42	82 1 1 2	53,8000 54,0000 54,0000 54,0000	1 2 1 3	1 592 143 368	53.4000 53.2000 52.6000 52.4000	54.2000 54.4000 54.8000 55.2000	17 937 253 136	1 2 1 1
ARCTIC	7,3300	16:10	2	7.96	-7.91 %	700	7.3000	7.3300	381	196	1 479	[+]
ATC	7.17 7.96	7.1700 8.7500	16:10 16:10 16:10 16:09	137 380 6 4	7,3300 7,3300 7,3300 7,3300	1 3 1 3	274 232 800 925	7.2600 7.2500 7.2300 7.2200	7.3400 7.4000 7.4200 7.4800	2079 894 1748 200	2 2 1 1
ARLEN	31,0000	16:03	38	31.15	0.00 %	65	30.6000	31.0000	1835	5	149	[+]
ARL	30.40 31.60	28.0500 34.2500	15:51 15:51 15:36 15:08	100 100 100 100	31,0000 31,0000 30,5000 30,5000	1 1 1 1	610 20 571 1000	30.5000 30.4500 30.4000 30.3000	31.2000 31.3500 31.4500 31.5000	250 1 63 450	1 1 1 2
ARTIFEX	20,5000	16:10	19	21.05	-2.61 %	545	20.3000	20.5000	334	16	324	[+]
ART	20.45 21.70	18.9600 23.1500	16:10 16:09 16:09 16:09	31 119 187 94	20,5000 20,5000 20,4500 20,4500	1 4 3 6	100 82 1034 651	20.2500 20.1000 20.0500 20.0000	20.8000 20.9000 21.1000 21.2000	1117 383 115 500	2 1 1 1
ASBIS	64,7500	16:10	21	65.00	-0.38 %	971	64.5500	64.7500	699	242	15 613	[+]
ASB	63.50 65.20	58.5000 71.5000	16:09 16:09 16:09 16:09	191 250 21 68	64,7000 64,6000 64,6000 64,6000	6 2 3 5	566 160 286 3657	64.5000 64.4500 64.4000 64.3500	64.8000 64.8500 64.9000 64.9500	612 448 240 2173	3 3 2 3
ASMGROUP	0,2750	16:10	375	0.25	9.13 %	4500	0.2660	0.2750	2625	1 672	455	[+]
ASM	0.25 0.29	0.2520 0.3060	16:10 16:10 16:03 16:01	600 2025 4000 11494	0,2750 0,2720 0,2700 0,2720	1 2 3 6	148 5380 24360 33241	0.2650 0.2640 0.2630 0.2620	0.2760 0.2770 0.2780 0.2790	13151 7324 5081 1750	3 2 3 1
ASSECOBS	79,0000	16:10	4	77.00	1.54 %	217	79.0000	79.4000	4	4	338	[+]
ABS	77.00 81.00	69.4000 84.6000	16:09 16:08 16:07 16:06	4 4 4 4	78,8000 78,8000 78,8000 78,8000	2 5 1 1	43 39 106 10	78.8000 78.6000 78.4000 78.0000	79.6000 79.8000 80.0000 81.0000	10 7 61 50	1 3 12 1
ASSECOPOL	192,0000	16:10	27	193.35	-0.72 %	84	191.9000	192.0500	96	183	35 207	[+]
ACP	189.90 193.80	174.0500 212.6000	16:10 16:10 16:10 16:10	2 86 11 70	192,0000 192,0000 192,0000 192,0000	1 3 1 3	11 254 41 76	191.8500 191.8000 191.7500 191.7000	192.1000 192.1500 192.2000 192.2500	153 80 353 41	3 1 8 1
ASSECOSEE	59,6000	15:59	8	60.40	-1.32 %	104	59.7000	59.9000	89	2	149	[+]
ASE	59.60 60.90	54.4000 66.4000	15:59 15:59 15:59 15:59	3 1 1 1	59,6000 59,6000 59,6000 59,6000	8 7 4 4	202 152 105 116	59.6000 59.5000 59.4000 59.3000	60.4000 60.5000 60.6000 60.7000	10 225 414 20	1 2 2 1
ASTARTA	47,5000	15:58	272	47.60	0.00 %	1490	47.4500	47.5000	376	6	263	[+]
AST	46.90 47.60	42.8500 52.3000	15:56 15:52 15:39 15:33	35 28 33 1	47,5000 47,4500 47,4500 47,2500	1 1 1 1	854 39 111 39	47.2500 47.1000 47.0500 46.9500	47.6000 47.7000 47.7500 47.8000	97 437 101 348	1 2 2 1
ATAL	59,2000	16:08	5	59.30	-1.99 %	2	59.2000	59.6000	6	1	51	[+]
1AT	59.10 60.50	53.4000 65.2000	16:08 15:19 15:01 15:01	11 2 7 25	59,2000 59,2000 59,6000 59,5000	4 4 2 2	369 280 55 180	59.1000 59.0000 58.9000 58.8000	59.8000 59.9000 60.0000 60.1000	19 45 413 100	1 1 2 2
ATENDE	3,4900	15:50	740	3.44	0.29 %	644	3.4400	3.4900	260	28	98	[+]
ATD	3.44 3.50	3.1000 3.7800	15:50 15:47 15:46 15:44	510 250 240 4666	3,4900 3,4900 3,4900 3,5000	1 4 1 1	1000 199 2995 1	3.4200 3.4000 3.3900 3.3800	3.5000 3.5200 3.5300 3.5400	52189 3632 1721 2404	13 2 1 2
ATLANTAPL	18,0500	16:04	50	18.60	-2.96 %	730	18.0500	18.6000	444	1	11	[+]
ATP	18.05 18.60	16.7500 20.4000	15:24 15:13 14:03 13:53	2 10 1 100	18,2000 18,2000 18,1500 18,2000	3 1 1 1	495 870 75 5	18.0000 17.8000 17.7000 17.5000	18.6500 19.0500 19.1000 19.3000	1 145 1 1	1 2 1 1
ATMGRUPA	3,9300	15:06	550	3.93	-1.01 %	732	3.9100	3.9400	241	2	10	[+]
ATG	3.91 3.95	3.5400 4.3200	14:56 13:55 11:56 11:56	200 38 14 9	3,9300 3,9100 3,9300 3,9300	5 1 4 1	872 50 2000 50	3.9000 3.8900 3.8800 3.8700	3.9500 3.9600 3.9700 3.9800	963 5 2000 2975	1 1 1 3
ATREM	63,4000	16:05	36	63.90	-0.78 %	108	63.4000	63.6000	100	17	1 074	[+]
ATR	60.50 64.00	57.6000 70.2000	15:53 15:53 15:49 15:49	1 3 38 9	63,4000 63,4000 63,0000 63,0000	1 1 1 1	400 50 61 227	63.2000 63.0000 62.8000 62.5000	63.7000 63.8000 64.0000 64.2000	321 348 591 305	2 1 6 2
AUTOPARTN	22,5500	16:07	68	22.90	-0.66 %	3394	22.4500	22.5500	720	130	2 940	[+]
APR	22.25 23.10	20.6500 25.1500	16:07 16:04 16:04 16:04	44 170 13 17	22,5000 22,5000 22,5000 22,5000	3 4 3 3	1561 7071 4349 2366	22.4000 22.3500 22.3000 22.2500	22.6000 22.6500 22.7000 22.7500	630 6685 2904 2449	3 6 2 3
BBIDEVNFI	5,4000	11:57	8	5.34	0.75 %	1184	5.3400	5.4000	1743	1	6	[+]
BBD	5.34 5.40	4.8100 5.8600	11:57 11:57 11:52 11:52	1 491 290 1	5,3800 5,3400 5,3400 5,3400	4 2 2 1	2871 501 1251 1	5.3200 5.2800 5.2600 5.2200	5.4400 5.4800 5.5000 5.5600	3136 815 7662 366	1 2 1 1
BENEFIT	3 896,0000	16:09	2	3,924.00	-0.76 %	18	3894.0000	3900.0000	14	2	9 628	[+]
BFT	3,870.00 3,932.00	3532.0000 4316.0000	16:09 16:08 16:08 16:08	2 2 1 2	3 896,0000 3 896,0000 3 896,0000 3 896,0000	3 1 1 1	8 21 1 4	3888.0000 3884.0000 3880.0000 3876.0000	3902.0000 3904.0000 3906.0000 3908.0000	13 6 3 5	3 3 2 2
BEST	29,8000	15:51	7	29.50	1.02 %	752	29.4000	29.8000	135	5	135	[+]
BST	29.40 29.80	26.6000 32.4000	15:50 15:43 15:36 15:36	100 4 78 300	29,6000 29,5000 29,5000 29,5000	3 2 2 1	300 300 360 500	29.2000 29.1000 29.0000 28.9000	30.0000 30.2000 30.3000 30.4000	1020 74 80 386	4 1 1 4
BETACOM	5,0800	16:08	70	5.20	-2.31 %	1630	5.0800	5.2800	1648	1	3	[+]
BCM	5.08 5.28	4.6800 5.7200	15:28 12:50 12:50 09:24	2 27 223 200	5,2800 5,1800 5,2000 5,2000	2 2 1 1	2201 2157 317 377	5.0600 5.0000 4.9800 4.8800	5.3000 5.3600 5.4000 5.5000	1224 5578 999 2135	2 2 1 2
BIGCHEESE	5,5200	16:06	54	5.50	0.18 %	500	5.5200	5.5900	500	3	18	[+]
BCS	5.50 5.60	4.9500 6.0500	16:06 16:06 16:06 15:56	459 50 67 21	5,5200 5,5200 5,5200 5,5200	2 5 2 2	297 410 502 817	5.5100 5.5000 5.4800 5.4700	5.6000 5.6100 5.6400 5.6800	1400 527 744 240	1 1 2 1
BIOCELTIX	84,8000	16:02	1	86.50	-0.93 %	114	84.8000	85.5000	139	4	378	[+]
BCX	83.20 86.60	77.9000 95.1000	16:02 16:00 15:45 15:44	10 30 10 1	84,8000 85,4000 85,0000 84,9000	1 1 1 1	3 5 30 11	84.5000 84.4000 84.3000 84.2000	85.7000 86.4000 86.5000 86.6000	30 200 136 1227	1 1 4 2
BIOMAXIMA	11,6200	16:02	4	11.56	0.52 %	224	11.5000	11.6200	114	1	7	[+]
BMX	11.50 11.62	10.4200 12.7000	14:15 13:55 12:41 12:20	5 5 76 25	11,6200 11,6200 11,5000 11,5000	3 4 2 3	101 218 100 151	11.4800 11.4200 11.4000 11.3600	11.6400 11.6600 11.6800 11.7000	50 50 50 170	1 1 1 2
BIOTON	4,1450	15:23	499	4.20	-1.31 %	69	4.1250	4.1450	691	8	34	[+]
BIO	4.13 4.20	3.7800 4.6200	15:23 15:23 14:58 13:46	500 1 139 1	4,1450 4,1450 4,1250 4,1450	4 2 5 8	112 9 1610 18457	4.1200 4.1100 4.1050 4.1000	4.1500 4.1650 4.1900 4.1950	1448 10 2065 1044	2 1 5 1
BLOOBER	27,1500	16:09	1	27.05	1.31 %	3980	27.0000	27.1500	109	36	979	[+]
BLO	26.50 27.40	24.3500 29.7500	16:09 16:09 16:04 15:59	1 53 500 36	27,1500 27,1500 27,0000 27,1500	2 4 1 9	169 342 72 1730	26.6500 26.6000 26.5500 26.5000	27.2000 27.2500 27.3000 27.3500	242 550 697 500	6 2 4 1
BNPPL	145,2000	16:10	10	146.00	-0.68 %	197	145.0000	145.2000	435	17	2 391	[+]
BNP	140.60 147.00	131.4000 160.6000	15:59 15:59 15:58 15:58	1 5 12 50	145,0000 145,0000 145,0000 145,0000	3 2 4 2	113 48 179 65	144.8000 144.6000 144.4000 144.2000	146.6000 147.0000 147.2000 147.4000	31 29 224 193	1 1 3 2
BOGDANKA	25,0000	16:07	149	25.15	1.83 %	400	25.0000	25.0500	572	213	5 389	[+]
LWB	24.70 25.60	22.6500 27.6500	16:07 16:07 16:03 15:56	233 72 100 98	24,9500 24,9500 25,0000 25,0000	2 6 3 1	690 786 1816 100	24.9500 24.9000 24.8500 24.8000	25.1000 25.1500 25.2000 25.2500	381 723 2 550	5 5 1 2
BOOMBIT	6,4200	16:09	300	6.38	1.90 %	258	6.3200	6.4000	25	5	29	[+]
BBT	6.30 6.42	5.7600 7.0000	16:03 16:00 15:50 14:53	250 200 15 72	6,4200 6,4200 6,4200 6,4200	3 1 1 1	1822 215 10 407	6.3000 6.2800 6.2600 6.2400	6.4200 6.4400 6.4800 6.5000	148 520 625 724	1 1 5 3
BORYSZEW	4,4400	16:07	4	4.53	-2.95 %	12	4.4350	4.4400	6196	285	1 263	[+]
BRS	4.35 4.55	4.0800 4.9800	16:06 15:57 15:57 15:53	88 498 2 3	4,4350 4,4450 4,4400 4,4400	3 1 2 3	1000 1480 8500 1981	4.4200 4.4150 4.4100 4.4050	4.4450 4.4500 4.4650 4.4750	1892 4860 1000 1000	1 1 1 1
BOS	10,2600	15:57	7	10.36	0.59 %	1	10.2000	10.2400	51	31	311	[+]
BOS	10.08 10.38	9.3300 11.3800	15:57 15:57 15:57 15:57	10 15 87 1	10,2600 10,2400 10,2200 10,2000	2 3 5 7	2 92 1658 475	10.1400 10.1200 10.1000 10.0800	10.2600 10.2800 10.3000 10.3200	463 480 1391 2554	3 3 8 6
BOWIM	6,3400	15:34	288	6.52	-2.76 %	200	6.3600	6.4800	336	14	88	[+]
BOW	6.34 6.52	5.8800 7.1600	15:34 15:34 15:34 15:34	313 200 78 91	6,3600 6,3600 6,3800 6,3800	1 3 5 2	692 600 2914 279	6.3400 6.3200 6.3000 6.2800	6.5000 6.5200 6.5400 6.5600	1723 620 2000 1200	2 2 1 4
BUDIMEX	715,6000	16:10	2	721.60	-1.30 %	11	715.4000	716.0000	25	14	10 053	[+]
BDX	702.60 726.00	649.6000 793.6000	16:10 16:10 16:10 16:10	6 7 6 6	715,6000 715,2000 715,6000 715,8000	1 1 1 2	1 13 25 20	715.2000 715.0000 714.8000 714.6000	716.2000 716.4000 716.6000 716.8000	13 13 30 16	1 1 2 2
BUMECH	22,2000	16:10	40	21.82	0.91 %	60	22.2000	22.4000	345	62	1 374	[+]
BMC	21.62 22.64	19.6400 24.0000	16:10 16:10 16:09 16:09	173 200 100 100	22,3000 22,3200 22,4000 22,5000	1 1 1 1	189 100 100 85	22.1800 22.1200 22.0600 21.9400	22.4400 22.4600 22.4800 22.5000	250 100 600 3328	1 1 1 7
CAPITAL	1,9300	16:06	582	1.76	5.46 %	3000	PKC	1.9500	2838	108	202	[+]
CPA	1.76 1.93	1.5900 1.9300	16:06 16:06 16:06 16:06	1418 1000 12235 347	1,9300 1,9300 1,9300 1,9200	1 1 1 2	4000 1400 2000 3500	2.2200 2.1200 2.1000 2.0000	2.0000 2.0600 2.1000 2.1400	875 2424 2199 600	2 3 3 1
CAPITEA	0,5460	16:00	600	0.53	3.80 %	6982	0.5360	0.5440	4999	512	272	[+]
CAP	0.52 0.55	0.4810 0.5860	16:00 15:55 15:53 15:36	400 4000 600 5	0,5460 0,5460 0,5460 0,5460	2 1 4 1	22757 49323 26144 10000	0.5340 0.5320 0.5300 0.5240	0.5460 0.5480 0.5500 0.5520	11634 92577 7942 10332	4 2 3 2
CAPTORTX	80,0000	16:10	187	80.60	-1.23 %	50	79.9000	80.9000	46	2	139	[+]
CTX	79.70 81.90	72.6000 88.6000	16:05 15:59 15:59 14:46	45 5 2 4	80,1000 80,1000 80,1000 80,2000	1 2 1 1	98 420 55 50	79.8000 79.7000 79.5000 79.4000	81.7000 81.8000 82.0000 82.7000	12 150 140 20	1 2 2 1
CASPAR	5,1000	11:37	14	5.10	-0.97 %	1701	4.8800	5.1000	2466	0	0	[+]
CSR	5.10 5.15	4.6000 5.6000	11:37 09:01 09:01 17:03	5 1 1 300	5,1000 5,1500 5,1000 5,1500	1 1 1 1	10 100 10 3	4.8000 4.7000 4.6000 4.5200	5.1500 5.2000 5.3500 5.4000	10434 23 283 490	3 3 1 2
CAVATINA	13,6500	12:09	50	13.90	0.37 %	150	13.6000	13.9000	90	0	1	[+]
CAV	13.65 13.90	12.5500 15.2500	09:14 09:14 09:14 09:14	2 1 1 1	13,9000 13,9000 13,9000 13,9000	1 2 1 3	50 33 20 630	13.5500 13.5000 13.4000 13.3500	13.9500 14.0000 14.0500 14.1000	124 772 101 72	2 5 1 1
CDPROJEKT	284,3000	16:10	1	293.00	-3.00 %	264	284.3000	284.5000	241	251	72 064	[+]
CDR	283.00 293.00	263.7000 322.3000	16:10 16:10 16:10 16:10	40 2 10 17	284,5000 284,3000 284,5000 284,5000	2 2 6 2	48 180 375 138	284.2000 284.1000 284.0000 283.9000	284.6000 284.7000 284.8000 284.9000	100 116 161 110	1 4 4 2
CDRL	8,9000	15:58	9	8.45	5.95 %	35	8.6500	8.9000	405	33	295	[+]
CDL	8.45 9.25	7.6500 9.2500	15:57 15:49 15:49 15:49	1 17 10 13	8,9000 8,6500 8,6500 8,7000	1 1 2 1	950 10 1000 200	8.6000 8.5500 8.5000 8.4500	9.0000 9.2000 9.3000 9.5500	850 1000 2 600	1 1 1 2
CELTIC	1,7800	14:56	400	1.97	4.71 %	2	1.7600	1.7950	200	87	166	[+]
CPD	1.78 1.97	1.7750 2.1600	14:56 14:56 14:56 14:52	1100 800 2 277	1,7800 1,7850 1,7950 1,8000	2 2 1 1	2109 1002 2 2	1.7550 1.7500 1.7400 1.7300	1.8000 1.8750 1.8800 1.8850	4300 2 917 1372	1 1 2 1
CEZ	208,6000	14:01	4	208.00	0.38 %	25	202.4000	213.0000	8	0	23	[+]
CEZ	208.00 210.00	187.2000 228.8000	14:01 14:01 13:58 11:21	4 42 10 10	208,6000 208,6000 208,6000 210,0000	2 1 1 1	5 8 10 5	202.2000 201.2000 201.0000 200.0000	213.2000 214.8000 216.0000 216.4000	12 7 100 5	1 1 1 1
CIGAMES	3,2350	16:09	95	3.25	-0.46 %	239	3.2150	3.2350	266	180	580	[+]
CIG	3.18 3.29	2.9250 3.5750	16:09 16:05 16:05 16:03	28 94 6 100	3,2350 3,2350 3,2350 3,2350	1 1 6 1	5000 500 26381 100	3.2100 3.2050 3.2000 3.1950	3.2400 3.2450 3.2500 3.2550	121 421 83 83	1 2 1 1
CLNPHARMA	20,8500	16:02	34	21.10	-0.24 %	91	20.6000	20.8000	99	9	177	[+]
CLN	20.45 21.10	19.0000 23.2000	16:02 16:02 16:02 16:01	16 19 152 81	20,8500 20,7500 20,7500 20,7000	2 3 2 2	151 550 190 240	20.5500 20.5000 20.4500 20.4000	20.8500 21.0500 21.1000 21.1500	500 392 2905 488	2 6 6 2
CLOUD	67,4000	15:17	6	66.60	1.20 %	10	66.4000	67.4000	72	1	36	[+]
CLD	65.00 67.40	60.0000 73.2000	14:40 14:02 12:17 12:11	19 111 4 22	66,4000 66,4000 66,4000 66,4000	1 1 1 1	6 50 116 50	65.6000 65.2000 65.0000 64.8000	67.8000 68.0000 68.2000 68.8000	27 10 110 18	1 1 1 1
COALENERG	2,3640	15:47	651	2.45	-3.35 %	6825	2.3640	2.3880	835	52	125	[+]
CLE	2.36 2.45	2.2040 2.6920	15:47 15:47 15:44 15:39	169 150 335 500	2,3640 2,3640 2,3880 2,3620	3 3 1 1	1150 2453 600 1000	2.3620 2.3600 2.3540 2.3520	2.3900 2.4140 2.4160 2.4180	102794 445 1938 1255	1 1 1 2
COGNOR	5,1100	16:07	932	5.25	-3.22 %	2450	5.1050	5.1250	929	368	1 890	[+]
COG	5.07 5.25	4.7260 5.7750	16:07 16:07 16:07 16:07	68 405 361 600	5,1100 5,1100 5,1100 5,1100	6 1 2 2	1113 312 3378 1010	5.1000 5.0950 5.0900 5.0800	5.1300 5.1350 5.1400 5.1450	3600 474 243 4553	1 3 3 1
COLUMBUS	3,6750	16:01	752	3.70	-0.94 %	2	3.6350	3.6700	350	44	162	[+]
CLC	3.53 3.72	3.3300 4.0600	16:01 16:01 16:01 15:46	148 202 100 500	3,6700 3,6700 3,6700 3,6350	1 1 1 1	350 2 2 230	3.6300 3.6250 3.6150 3.6000	3.6750 3.6850 3.6950 3.7000	9022 9 5 15	2 1 1 2
COMP	55,4000	16:09	60	56.60	-2.46 %	111	55.3000	55.8000	41	1	73	[+]
CMP	55.40 56.60	51.0000 62.2000	16:09 16:09 16:03 15:46	23 37 24 52	55,4000 55,5000 55,5000 55,9000	2 4 1 3	122 391 65 122	55.2000 55.1000 55.0000 54.8000	55.9000 56.0000 56.3000 56.5000	41 270 39 48	1 1 1 2
COMPERIA	4,6000	09:00	108	0.00	0.00 %	888	4.4200	4.6000	1700	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	3 1 2 1	2846 800 1113 676	4.4000 4.3200 4.2000 4.1800	4.8000 4.9200 4.9600 5.2000	645 330 250 540	1 1 1 1
COMPREMUM	1,3000	15:47	1000	1.30	0.00 %	688	1.3000	1.3250	195	132	174	[+]
CPR	1.28 1.36	1.1700 1.4300	15:26 15:25 14:53 14:41	265 1435 2500 1	1,3250 1,3200 1,3000 1,3200	2 2 3 1	9052 5000 18053 9000	1.2950 1.2900 1.2800 1.2650	1.3300 1.3400 1.3450 1.3500	3000 2000 6945 9250	1 1 2 5
CORMAY	0,5880	16:05	310	0.58	0.00 %	7500	0.5780	0.5880	1989	118	68	[+]
CRM	0.57 0.59	0.5220 0.6380	16:03 16:03 15:43 15:33	6750 50 101 50	0,5860 0,5860 0,5880 0,5880	1 2 3 8	2814 5033 17530 1204	0.5760 0.5740 0.5720 0.5700	0.5920 0.5940 0.5980 0.6000	595 2174 3503 12265	1 1 2 3
CREEPYJAR	604,0000	16:00	10	606.00	-0.33 %	25	602.0000	604.0000	151	1	504	[+]
CRJ	596.00 612.00	546.0000 666.0000	15:40 15:40 15:40 15:36	10 17 6 19	606,0000 606,0000 606,0000 606,0000	4 2 1 4	28 12 6 84	600.0000 598.0000 596.0000 594.0000	606.0000 608.0000 610.0000 612.0000	44 27 188 74	5 4 9 6
CREOTECH	671,0000	16:10	1	644.00	4.19 %	55	671.0000	674.0000	3	11	7 160	[+]
CRI	636.00 678.00	580.0000 708.0000	16:08 16:08 16:08 16:07	2 6 9 5	671,0000 671,0000 671,0000 672,0000	3 1 1 2	35 4 9 5	670.0000 669.0000 668.0000 667.0000	675.0000 676.0000 678.0000 679.0000	2 2 145 137	1 1 11 6
CYBERFLKS	185,6000	16:10	14	190.00	-2.32 %	45	185.5000	186.0000	10	18	3 445	[+]
CBF	185.00 190.00	171.0000 209.0000	16:10 16:10 16:09 16:09	8 1 14 11	185,6000 185,6000 185,6000 185,6000	2 1 1 1	31 22 10 12	185.4000 185.3000 185.2000 185.1000	186.3000 186.4000 186.8000 187.0000	34 2645 7 3	1 1 1 1
CYFRPLSAT	13,5100	16:10	694	13.40	0.82 %	231	13.5100	13.5400	1344	1 908	25 660	[+]
CPS	13.20 13.58	12.0600 14.7400	16:10 16:10 16:10 16:10	1 75 140 7578	13,5100 13,5100 13,5200 13,5150	5 1 1 1	57445 587 470 587	13.5000 13.4950 13.4900 13.4850	13.5450 13.5500 13.5550 13.5600	1591 1298 1695 956	2 2 4 2
DADELO	72,8000	16:08	89	72.50	0.41 %	26	72.5000	72.8000	391	2	125	[+]
DAD	72.20 72.80	65.3000 79.7000	16:07 16:07 15:30 15:30	3 3 30 59	72,5000 72,5000 72,8000 72,8000	1 4 4 7	200 398 320 611	72.3000 72.2000 72.1000 72.0000	72.9000 73.0000 73.1000 73.4000	439 70 116 227	5 4 4 3
DATAWALK	135,4000	16:09	1	137.00	-1.46 %	36	134.4000	135.4000	42	17	2 301	[+]
DAT	133.00 137.20	123.4000 150.6000	16:09 16:07 16:07 16:07	9 4 27 5	135,4000 135,2000 135,2000 135,2000	1 7 1 3	8 269 10 31	134.2000 134.0000 133.8000 133.4000	135.6000 135.8000 136.0000 136.2000	9 9 6 85	1 1 1 3
DBENERGY	10,0000	10:03	5	10.20	-2.44 %	5	9.9000	10.1000	10	0	0	[+]
DBE	10.00 10.25	9.1800 11.2000	09:01 09:01 09:01 09:01	1 1 1 1	10,2500 10,2500 10,2500 10,2500	2 1 2 2	15 20 15 100	9.8000 9.7000 9.6200 9.6000	10.2000 10.2500 10.3000 10.3500	62 111 172 37	2 2 3 2
DEBICA	84,8000	15:51	13	84.80	0.00 %	4	84.5000	84.8000	87	1	79	[+]
DBC	84.40 84.80	76.4000 93.2000	15:51 15:51 15:51 14:32	50 7 50 3	84,8000 84,8000 84,7000 84,4000	2 2 4 2	91 163 128 81	84.4000 84.3000 84.2000 84.1000	84.9000 85.0000 85.1000 85.5000	85 207 200 78	2 4 1 3
DECORA	78,4000	16:04	2	77.40	1.29 %	120	77.0000	78.4000	17	2	132	[+]
DCR	75.80 79.00	69.7000 85.1000	15:30 14:12 13:29 13:29	3 6 100 40	76,3000 76,0000 76,0000 75,8000	1 1 1 1	97 31 50 108	76.8000 76.5000 76.4000 76.3000	78.5000 78.6000 78.9000 79.0000	36 139 37 1532	2 2 1 13
DEKPOL	82,2000	16:00	1	81.20	1.23 %	114	82.2000	83.0000	5	1	98	[+]
DEK	80.60 83.40	73.2000 89.2000	15:36 15:33 15:33 15:28	48 4 5 2	83,0000 83,0000 83,0000 83,0000	1 1 2 1	6 15 215 15	81.0000 80.6000 80.4000 80.2000	83.2000 83.4000 83.6000 83.8000	12 40 200 562	1 2 1 2
DELKO	6,3300	16:00	2	6.38	-0.78 %	395	6.3000	6.3200	998	2	16	[+]
DEL	6.30 6.38	5.7500 7.0100	15:39 15:18 15:16 15:16	30 205 20 80	6,3600 6,3000 6,3000 6,3000	1 2 2 2	239 600 650 204	6.2900 6.2800 6.2700 6.2600	6.3600 6.3700 6.3800 6.3900	553 450 5 591	2 2 1 2
DEVELIA	10,3200	16:06	9	10.30	-0.19 %	1273	10.3000	10.3200	2902	1 121	11 551	[+]
DVL	10.18 10.40	9.2700 11.3200	16:01 16:01 16:00 15:58	78 81 292 377	10,3000 10,3000 10,3000 10,3200	2 1 7 3	110 7 1424 1778	10.2800 10.2600 10.2400 10.2200	10.3400 10.3600 10.3800 10.4000	1058 1249 1907 3387	2 3 3 4
DGA	26,8000	13:14	2	28.50	-6.94 %	53	26.8000	27.5000	280	0	1	[+]
DGA	26.80 28.50	25.7000 31.3000	13:14 13:01 13:00 11:11	2 3 5 5	27,2000 27,2000 27,4000 27,8000	2 2 1 1	200 160 145 296	26.6000 26.4000 26.2000 25.4000	28.5000 28.9000 29.4000 29.8000	195 174 100 284	1 1 1 2
DIAG	149,1000	16:10	1	156.20	-3.74 %	344	148.8000	149.1000	11	127	19 164	[+]
DIA	148.40 156.30	140.6000 171.8000	16:10 16:10 16:10 16:10	13 45 33 30	149,1000 148,8000 149,1000 149,1000	4 6 12 10	124 175 2294 201	148.7000 148.6000 148.5000 148.4000	149.2000 149.3000 149.4000 149.5000	137 123 15 5	5 5 2 1
DIGITANET	203,4000	16:10	22	210.80	-3.51 %	43	203.2000	204.6000	21	8	1 602	[+]
DIG	202.00 210.80	189.8000 231.8000	16:09 16:09 16:07 16:07	3 2 20 40	204,4000 203,2000 203,2000 203,6000	1 1 2 2	50 14 6 127	203.0000 202.8000 202.6000 202.4000	204.8000 205.0000 205.2000 205.4000	90 50 19 100	1 1 1 1
DINOPL	33,2300	16:11	73	34.01	-2.29 %	1609	33.2300	33.2500	2296	3 374	112 863	[+]
DNP	33.23 34.08	30.6100 37.4100	16:11 16:11 16:11 16:10	34 2 76 4	33,2300 33,2300 33,2300 33,2300	11 9 64 6	2734 136 8627 475	33.2200 33.2100 33.2000 33.1900	33.2600 33.2700 33.2800 33.2900	1037 1292 419 788	6 4 2 3
DMGROUP	2,4000	15:48	2	2.43	-1.23 %	1528	2.3100	2.3600	27	19	44	[+]
DMG	2.23 2.43	2.1900 2.6700	15:47 15:47 15:47 15:47	3429 5 5 450	2,3200 2,3200 2,3200 2,3200	4 2 5 1	2646 40 2090 3550	2.3000 2.2900 2.2800 2.2700	2.3700 2.4000 2.4200 2.4300	3400 1997 5 2500	1 1 1 1
DOMDEV	251,0000	16:02	4	251.50	0.00 %	136	250.5000	251.0000	31	1	287	[+]
DOM	248.50 251.50	226.5000 276.5000	15:38 15:36 15:33 15:24	31 1 1 3	250,5000 250,0000 250,5000 250,5000	2 3 4 5	54 14 117 395	250.0000 249.5000 249.0000 248.5000	251.5000 252.0000 252.5000 253.0000	33 50 91 416	4 1 3 4
DRAGOENT	18,6000	09:29	57	19.10	-2.36 %	273	18.6000	18.9500	1	0	2	[+]
DGE	18.60 19.10	17.2000 21.0000	09:29 09:16 09:08 17:00	40 2 5 2	18,6500 19,1000 19,1000 19,0500	1 2 1 2	2 4 40 6	18.5500 18.4000 18.3500 18.3000	19.0000 19.0500 19.1000 19.2500	56 41 260 73	1 1 1 3
ECHO	5,3000	15:55	1000	5.29	-0.56 %	500	5.3000	5.3300	178	514	2 727	[+]
ECH	5.29 5.32	4.7650 5.8100	15:26 15:12 15:09 15:01	20 20 337 500	5,3000 5,2900 5,3200 5,3100	5 3 2 2	956 604 357 506	5.2900 5.2800 5.2500 5.2400	5.3400 5.3500 5.3700 5.3800	12 6537 6 2795	2 4 1 2
EDINVEST	9,6000	16:07	200	9.60	0.42 %	5	9.5600	9.6000	1208	0	2	[+]
EDI	9.52 9.60	8.6400 10.5500	14:36 12:33 12:33 10:05	1 2 5 3	9,6000 9,5200 9,5400 9,6000	1 1 2 1	18 169 4785 31	9.5400 9.3200 9.3000 9.2400	9.6400 9.7000 9.7800 9.8800	97 1000 160 580	1 1 1 2
ELEKTROTI	53,6000	16:10	10	53.80	-0.37 %	112	53.3000	53.6000	290	9	494	[+]
ELT	52.05 53.80	48.4200 59.1500	16:10 16:06 16:06 16:06	10 2 19 17	53,6000 53,6000 53,6000 53,4500	1 1 2 1	18 31 41 31	53.2500 53.2000 53.1500 53.1000	53.7000 53.8000 53.9000 54.0000	10 1300 12 532	1 5 2 3
ELKOP	1,7450	14:14	6	1.79	-4.38 %	6	1.7250	1.7450	25	4	7	[+]
EKP	1.71 1.81	1.6100 1.9600	13:41 13:41 13:40 13:40	266 10 1200 10	1,7100 1,7150 1,7200 1,7250	1 2 3 1	6 9 3234 1000	1.7200 1.7150 1.7100 1.7050	1.8100 1.8150 1.8250 1.8300	205 1000 183 247	2 1 1 2
ENEA	22,8200	16:10	176	22.56	1.06 %	68	22.8000	22.8400	948	211	4 772	[+]
ENA	22.26 22.92	20.3200 24.8000	16:10 16:10 16:10 16:10	30 26 512 17	22,8200 22,8200 22,8200 22,8000	2 2 5 4	247 267 608 3836	22.7800 22.7600 22.7400 22.7200	22.8600 22.9000 22.9200 22.9400	1344 1498 688 9863	5 4 3 7
ENELMED	19,0000	14:28	7	19.00	0.53 %	138	18.9000	19.0000	284	0	5	[+]
ENE	19.00 19.00	17.1000 20.8000	14:23 12:43 11:31 09:00	4 8 248 2	19,0000 19,0000 19,0000 19,0000	3 2 3 2	125 55 560 276	18.8000 18.7000 18.6000 18.5000	19.2000 19.3000 19.4000 19.6000	5 10 405 25	1 1 2 2
ENERGA	19,0400	16:09	10	19.16	-1.04 %	65	19.0400	19.0800	5	11	218	[+]
ENG	18.96 19.24	17.2600 21.0500	14:56 14:56 14:47 14:47	47 45 10 90	19,1000 19,1000 18,9600 18,9600	1 1 1 2	216 187 500 389	19.0200 19.0000 18.9800 18.9600	19.1000 19.2000 19.2400 19.2600	488 260 6683 4200	2 2 5 2
ENERGOINS	2,4200	16:03	10	2.44	0.83 %	90	2.3700	2.4200	735	9	22	[+]
ENI	2.36 2.44	2.2000 2.6800	16:03 16:00 16:00 15:20	6 5 5 262	2,3600 2,4200 2,3900 2,3600	1 1 6 6	506 600 5282 3583	2.3600 2.3500 2.3400 2.3300	2.4300 2.4400 2.4500 2.4600	293 3250 498 749	2 2 1 1
ENTER	57,2000	16:08	1	59.00	-2.89 %	49	56.8000	57.2000	21	8	468	[+]
ENT	56.00 59.00	53.1000 64.9000	16:05 15:40 15:40 15:40	1 1 13 4	57,2000 57,2000 57,2000 57,0000	3 4 3 2	74 571 76 60	56.6000 56.5000 56.3000 56.2000	57.3000 57.4000 57.5000 57.6000	74 87 48 60	2 3 1 1
EQUNICO	1,1800	09:59	200	1.18	0.00 %	450	1.1750	1.1800	5142	2	2	[+]
EQU	1.18 1.18	1.0650 1.2950	09:20 09:00 15:55 15:48	413 1200 10 421	1,1800 1,1800 1,1800 1,1800	2 5 1 4	1111 2422 500 2000	1.1650 1.1600 1.1550 1.1500	1.2100 1.2150 1.2200 1.2250	958 1500 6296 239	1 1 2 2
ERBUD	27,5000	15:03	1	28.00	-2.48 %	5	27.3000	27.5500	100	4	99	[+]
ERB	27.25 28.00	25.2000 30.8000	14:56 14:56 14:41 14:41	6 1 1 1	27,3000 27,3000 27,7500 27,6000	11 6 1 4	580 292 19 132	27.2500 27.2000 27.1500 27.1000	27.7000 27.7500 27.8000 27.8500	20 36 154 1	1 2 1 1
ERG	44,0000	16:48	2	0.00	0.00 %	180	42.0000	44.0000	205	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:31 09:01 09:00 15:38	19 2 21 175	42,6000 44,0000 42,0000 44,0000	1 1 0 0	39 40 0 0	40.6000 37.0000 0.0000 0.0000	45.6000 45.8000 46.0000 47.4000	72 48 55 400	1 1 1 1
ESOTIQ	32,8000	14:46	35	32.70	0.31 %	84	32.6000	33.0000	425	2	55	[+]
EAH	32.50 33.00	29.5000 35.9000	12:28 11:54 11:54 11:54	6 66 274 75	32,6000 33,0000 32,9000 32,9000	4 2 2 2	567 107 130 700	32.5000 32.4000 32.2000 32.1000	33.1000 33.2000 33.3000 33.4000	195 947 45 50	3 2 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5400	16:01	1000	0.65	-12.90 %	3120	0.5310	0.5460	772	788	468	[+]
EUC	0.52 0.71	0.4745 0.5790	15:57 15:57 15:49 15:49	2964 36 920 4000	0,5400 0,5400 0,5240 0,5300	2 1 2 1	5338 1500 4658 7000	0.5300 0.5250 0.5240 0.5220	0.5480 0.5500 0.5520 0.5580	3730 4000 1395 400	1 1 1 1
EUROCASH	5,9250	16:02	331	6.05	-2.07 %	384	5.9250	5.9400	872	94	561	[+]
EUR	5.92 6.08	5.4450 6.6550	16:01 16:01 16:00 15:59	40 114 518 16	5,9250 5,9250 5,9250 5,9300	3 1 6 19	5900 51 1673 5099	5.9200 5.9150 5.9100 5.9000	5.9450 5.9500 5.9550 5.9600	12 560 298 444	2 1 4 2
EUROHOLD	3,9000	15:46	300	3.86	-0.51 %	85	3.8600	3.9000	200	0	2	[+]
EHG	3.86 3.90	3.4800 4.2400	13:54 09:08 09:08 14:27	115 50 150 1	3,8600 3,9200 3,9000 3,9200	1 1 1 1	200 302 625 1	3.8000 3.7200 3.7000 3.6400	3.9200 3.9600 4.0000 4.1800	4548 3441 54 500	3 1 2 1
EUROTEL	26,4500	15:23	475	27.10	-2.22 %	1	26.5000	27.0000	111	4	96	[+]
ETL	26.10 27.30	24.4000 29.8000	15:23 15:22 14:46 14:34	3 18 270 40	26,4500 26,4500 26,4000 26,4500	1 1 1 2	1 10 50 201	26.4500 26.4000 26.3500 26.2000	27.3000 27.4000 27.5500 27.9000	392 300 3 54	2 1 2 1
FABRITY	25,2000	12:33	2	25.00	0.80 %	98	25.0000	25.2000	109	0	6	[+]
FAB	24.90 25.20	22.5000 27.5000	12:24 09:41 09:41 09:41	13 67 111 35	25,0000 24,9000 25,0000 25,0000	4 5 5 4	536 698 1027 1225	24.9000 24.8000 24.7000 24.6000	25.3000 25.4000 25.5000 25.6000	277 394 113 335	2 1 2 3
FASING	14,4000	16:08	521	15.00	-4.00 %	41	14.4000	15.0000	1141	3	38	[+]
FSG	14.00 15.00	13.5000 16.5000	14:59 14:59 14:59 14:59	49 10 10 431	14,0000 14,1000 14,1000 14,4000	2 6 1 1	108 2381 544 90	14.1000 14.0000 13.8000 13.7000	15.4000 15.9000 16.0000 16.3000	500 150 100 400	1 1 1 1
FEERUM	14,3000	09:01	2	14.30	0.00 %	100	13.4000	14.0000	540	0	0	[+]
FEE	14.30 14.30	12.9000 15.7000	15:29 15:29 15:29 15:29	1 6 10 10	14,3000 13,7500 13,7500 13,7500	1 2 1 2	565 108 80 525	13.3500 12.7000 12.6500 12.6000	14.3000 14.5000 14.8000 15.0000	745 601 348 500	3 2 1 1
FERRO	28,9000	16:10	3	29.10	0.35 %	1000	28.7000	28.9000	409	7	203	[+]
FRO	28.70 29.20	26.2000 32.0000	15:59 15:55 15:55 15:54	71 28 472 1	28,8000 28,8000 28,8000 28,8000	11 14 5 4	1343 1717 1123 10	28.6000 28.5000 28.4000 28.3000	29.0000 29.1000 29.2000 29.3000	140 16 686 342	2 1 3 1
FON	1,6150	14:35	150	1.68	0.94 %	1350	1.6150	1.7200	1667	5	9	[+]
FON	1.61 1.75	1.5100 1.8400	12:43 12:43 11:42 11:33	331 237 262 1	1,6100 1,6100 1,6100 1,6100	4 1 4 1	3226 500 13068 1590	1.6100 1.6050 1.6000 1.5900	1.7300 1.7400 1.7450 1.7550	1249 1230 2842 1667	3 2 3 2
FORTE	20,5000	15:35	46	20.60	0.00 %	44	20.4000	20.5000	164	1	25	[+]
FTE	20.40 20.60	18.5500 22.6000	15:14 15:12 15:02 15:02	67 1 150 25	20,4000 20,5000 20,4000 20,4000	13 11 12 8	1028 1246 1839 472	20.3000 20.2000 20.1000 20.0000	20.6000 20.7000 20.8000 20.9000	561 559 277 924	2 5 2 6
GAMEOPS	13,0500	15:19	3	13.40	-2.61 %	193	13.0500	13.3000	96	2	33	[+]
GOP	12.90 13.45	12.1000 14.7000	15:05 14:55 14:30 14:30	4 100 248 5	13,0500 13,3500 13,0000 13,2000	1 3 1 1	752 1984 100 160	13.0000 12.9000 12.7500 12.7000	13.3500 13.4000 13.4500 13.5000	301 205 100 661	3 2 1 2
GAMFACTOR	5,2500	15:21	186	5.17	1.94 %	997	5.1600	5.2300	114	3	17	[+]
GIF	5.15 5.25	4.6550 5.6800	15:19 13:58 13:10 13:01	114 30 3 256	5,1700 5,1700 5,1600 5,1700	1 1 2 2	1 1 201 101	5.1400 5.1300 5.1200 5.1100	5.2400 5.2600 5.2700 5.2900	906 31 50 150	2 1 1 2
GENOMTEC	4,8750	14:04	394	4.80	1.14 %	1047	4.8000	4.8700	1606	36	176	[+]
GMT	4.80 4.89	4.3200 5.2800	14:04 13:34 13:27 13:25	212 50 67 30	4,8800 4,8900 4,8800 4,8800	2 1 1 1	205 50 2110 50	4.7800 4.7550 4.7500 4.7450	4.8800 4.8900 4.9000 4.9700	1749 343 184 1510	1 1 1 1
GETIN	0,5000	16:02	731	0.50	0.20 %	9000	0.4985	0.5000	14269	119	60	[+]
GTN	0.50 0.50	0.4495 0.5480	16:02 16:02 15:59 15:52	269 231 1100 10000	0,5000 0,5000 0,4985 0,4985	7 4 5 2	36316 530 1500 2300	0.4980 0.4970 0.4960 0.4955	0.5010 0.5040 0.5050 0.5070	11136 3740 3333 4986	1 1 1 1
GPW	77,2500	16:10	8	77.20	-0.45 %	47	77.2500	77.3000	62	43	3 327	[+]
GPW	76.75 78.45	69.5000 84.9000	16:10 16:10 16:10 16:10	25 42 2 48	77,2500 77,2500 77,2500 77,2000	3 5 2 2	221 303 100 624	77.2000 77.1500 77.1000 77.0500	77.3500 77.4000 77.4500 77.5000	86 48 121 1873	2 1 2 6
GREENX	2,3140	16:07	19036	2.32	-0.34 %	10964	2.3140	2.3220	500	316	734	[+]
GRX	2.30 2.37	2.0880 2.5520	16:07 16:07 16:07 16:07	68 1500 2000 5000	2,3020 2,3020 2,3020 2,3040	1 2 2 1	5000 5432 45810 174	2.3040 2.3020 2.3000 2.2960	2.3240 2.3260 2.3340 2.3360	1000 29091 90 566	1 1 1 1
GRODNO	15,1500	16:09	99	14.90	2.02 %	750	15.0000	15.1500	1727	22	324	[+]
GRN	14.75 15.25	13.4500 16.3500	16:04 15:55 15:53 15:33	1 164 65 100	15,0000 15,0000 15,1500 15,2500	1 3 3 2	300 219 713 644	14.8500 14.8000 14.7500 14.7000	15.2000 15.2500 15.3000 15.3500	100 1683 2258 1837	1 4 3 3
GRUPAAZOTY	17,9700	16:11	1	17.20	5.71 %	646	17.9700	17.9800	547	573	10 154	[+]
ATT	17.20 18.10	15.4800 18.9200	16:10 16:10 16:10 16:10	1 1 293 399	17,9700 17,9700 17,9700 17,9900	3 4 2 2	480 1849 1071 1821	17.9600 17.9500 17.9100 17.8900	17.9900 18.0000 18.0200 18.0400	18920 8208 1 200	6 13 1 1
GRUPRACUJ	45,9500	16:11	1	46.50	-0.33 %	231	45.7500	45.9500	69	25	1 169	[+]
GPP	45.60 46.85	41.8500 51.1000	16:11 16:11 16:10 16:09	1 1 1 1	45,9500 45,9500 45,7500 45,9500	2 1 3 1	261 22 71 130	45.7000 45.6500 45.6000 45.5500	46.0000 46.0500 46.1000 46.2000	1050 1 40 393	2 1 2 1
GTC	2,6700	15:32	175	2.64	0.00 %	525	2.6700	2.6900	5	4	12	[+]
GTC	2.64 2.74	2.3800 2.9000	13:54 13:06 13:06 13:06	700 34 2 1	2,6700 2,7400 2,7200 2,7000	1 1 1 1	1998 150 500 5	2.6600 2.6400 2.6300 2.6200	2.7000 2.7100 2.7400 2.7500	55 705 2168 2	2 2 4 1
HANDLOWY	117,0000	16:10	50	117.00	-1.35 %	855	116.6000	117.2000	38	16	1 854	[+]
BHW	116.20 118.40	105.4000 128.6000	16:10 16:10 16:10 16:10	77 16 58 43	117,0000 117,2000 117,2000 117,0000	7 4 12 9	689 1069 592 1987	116.4000 116.2000 116.0000 115.8000	117.4000 117.6000 117.8000 118.0000	715 319 1314 493	5 19 3 4
HARPER	5,1000	15:03	5	5.10	1.19 %	14	5.0400	5.1000	219	3	14	[+]
HRP	5.04 5.10	4.5900 5.6000	13:14 13:06 09:49 09:45	80 5 1000 400	5,0400 5,1000 5,0600 5,0600	1 1 3 1	1 999 511 250	5.0200 5.0000 4.9800 4.9700	5.1600 5.2400 5.2600 5.2800	1702 45 279 600	2 4 1 1
HELIO	47,9000	15:21	40	48.70	1.48 %	55	47.5000	48.5000	55	1	30	[+]
HEL	47.50 49.00	43.9000 53.4000	15:21 11:55 11:16 10:26	24 20 30 445	47,9000 49,0000 49,0000 47,5000	1 4 1 1	100 261 38 274	47.2000 47.0000 46.5000 46.4000	49.0000 49.2000 49.4000 50.0000	864 156 29 569	4 1 1 3
HERCULES	1,3200	12:40	11	1.32	0.76 %	3000	1.2850	1.3150	1150	5	6	[+]
HRS	1.32 1.32	1.1900 1.4500	09:33 09:00 09:00 09:00	1000 82 1170 1294	1,3200 1,3200 1,3200 1,3200	1 1 1 5	2000 1200 1500 5578	1.2750 1.2700 1.2650 1.2600	1.3200 1.3250 1.3300 1.3400	5303 1200 1500 1000	2 1 1 1
HUUUGE	23,0000	15:54	24	22.75	0.00 %	53	22.9500	23.1500	60	2	36	[+]
HUG	22.75 23.30	20.5000 25.0000	15:19 15:15 14:55 14:29	51 100 2 12	23,0000 22,9000 22,9000 22,9000	1 1 3 3	3234 150 400 414	22.9000 22.8500 22.8000 22.7500	23.2000 23.2500 23.3000 23.3500	153 221 129 836	3 3 4 3
HYDROTOR	16,6500	14:03	400	16.60	-1.77 %	65	16.6000	16.7500	448	0	7	[+]
HDR	16.60 16.65	14.9500 18.2500	09:00 12:47 12:47 11:23	7 129 50 20	16,6000 16,9500 16,9500 16,6500	2 1 1 1	283 80 15 469	16.2000 16.1500 16.1000 16.0000	17.3500 17.5000 17.9000 17.9500	209 1141 455 146	2 4 2 1
IBSM	72,8000	11:09	2	74.80	0.00 %	13	70.0000	73.0000	104	0	0	[+]
IBS	72.80 74.80	67.4000 82.2000	09:00 09:00 13:34 13:15	2 1 1 3	74,8000 72,8000 72,6000 69,8000	1 1 1 1	27 125 19 20	69.8000 69.6000 68.8000 62.4000	74.8000 75.0000 76.0000 76.6000	95 15 15 295	1 1 1 1
IDMSAPL	0,4960	15:44	6	0.50	0.00 %	3419	0.4560	0.4960	41	0	0	[+]
IDM	0.50 0.50	0.4480 0.5450	16:09 15:50 15:49 11:14	7 4 24 4	0,4960 0,4960 0,4960 0,4560	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 0.4000 0.3980	0.4980 0.5000 0.5150 0.5200	3000 15100 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 5.0000 5.3000 5.3500	163 213 8556 477	1 1 9 1
IFIRMA	29,6000	16:07	28	29.80	-0.67 %	92	29.6000	29.6500	14	2	72	[+]
IFI	29.20 29.80	26.8500 32.7500	16:07 16:07 16:07 15:52	11 30 39 5	29,6000 29,6000 29,6000 29,6000	1 1 2 3	48 67 48 82	29.4000 29.3000 29.2500 29.2000	29.7000 29.7500 29.8000 29.8500	135 93 301 480	1 2 2 3
IFSA	0,1280	15:35	39	0.13	3.23 %	1860	0.1250	0.1280	9561	23	3	[+]
IFR	0.12 0.13	0.1100 0.1480	14:34 14:28 10:11 10:10	140 2000 9841 159	0,1250 0,1250 0,1240 0,1250	1 1 1 2	5159 30000 5000 20983	0.1240 0.1230 0.1220 0.1210	0.1290 0.1320 0.1360 0.1400	25180 3650 38180 9900	2 1 1 2
IMCOMPANY	37,3500	15:49	61	37.90	-1.45 %	60	36.9500	37.3000	888	2	61	[+]
IMC	37.05 37.90	34.1500 41.6500	15:48 15:48 15:46 15:38	1 39 50 1	37,4000 37,3500 37,0500 37,0500	1 1 2 2	330 510 201 118	36.6500 36.6000 36.5000 36.2000	37.4500 37.9500 38.0000 38.2000	410 1216 1614 599	1 1 2 2
IMMOBILE	4,5200	15:18	9	4.60	-1.74 %	1400	4.4600	4.5200	3150	26	115	[+]
GKI	4.35 4.60	4.1400 5.0600	14:23 14:23 14:16 13:32	1 325 1 2	4,5200 4,5100 4,5100 4,5100	1 1 1 2	250 5 900 800	4.4400 4.4300 4.4200 4.4100	4.6000 4.7600 4.7700 4.7800	1631 2589 400 1000	1 3 1 1
IMPERA	1,9600	16:09	6	1.77	8.89 %	376	1.9200	1.9600	1021	28	53	[+]
IMP	1.77 1.98	1.7500 2.1200	15:29 14:31 14:17 13:24	94 1 1 76	1,9600 1,9200 1,9600 1,9600	1 1 2 2	4000 321 3877 5777	1.9000 1.8600 1.8400 1.8300	1.9800 2.0000 2.1200 2.1800	5609 4800 2656 321	2 2 2 1
IMS	2,2350	14:50	181	2.26	0.90 %	350	2.2350	2.2700	20	4	8	[+]
IMS	2.23 2.28	2.0350 2.4850	14:50 14:50 14:18 13:27	10 10 20 8	2,2400 2,2400 2,2750 2,2750	1 1 2 2	10 100 507 110	2.2300 2.2250 2.2200 2.2150	2.2750 2.2850 2.2900 2.2950	66 200 200 260	1 2 2 3
INC SA	1,7000	15:52	4013	1.82	-4.76 %	503	1.7100	1.7750	4652	49	84	[+]
INC	1.70 1.82	1.6350 1.9950	15:52 15:52 15:52 15:52	1171 2000 2000 2000	1,7000 1,7000 1,7000 1,7000	2 2 2 1	310 6191 2000 200	1.7050 1.7000 1.6750 1.6700	1.7800 1.7900 1.8000 1.8100	6365 1500 500 644	3 1 1 1
INGBSK	424,8000	16:06	1	428.00	-2.25 %	94	424.2000	424.8000	62	20	8 530	[+]
ING	416.40 431.80	385.2000 470.8000	16:05 16:05 16:05 16:05	3 25 15 10	424,4000 424,2000 424,2000 424,2000	1 3 3 2	26 52 260 40	424.0000 423.6000 423.4000 423.2000	425.2000 425.6000 425.8000 426.0000	11 48 14 3	2 4 2 2
INPRO	7,8500	14:59	65	7.90	0.64 %	624	7.8000	7.8500	435	1	5	[+]
INP	7.80 7.90	7.1500 8.6500	13:24 09:58 09:02 15:50	201 320 2 420	7,8000 7,9000 7,9000 7,8000	2 5 5 2	236 353 1552 266	7.7500 7.7000 7.6500 7.6000	7.9000 8.0000 8.1500 8.2000	7446 944 5 10	3 1 1 1
INSTALKRK	37,5000	13:23	42	37.80	0.27 %	8	37.5000	37.7000	69	0	5	[+]
INK	37.50 37.80	34.1000 41.5000	10:43 09:01 09:01 16:45	22 29 51 16	37,8000 37,8000 37,8000 37,4000	3 1 1 1	164 70 59 111	37.4000 37.3000 37.2000 37.1000	37.8000 38.0000 38.3000 38.4000	157 93 42 288	4 2 1 3
INTERBUD	1,8650	13:08	40	1.85	0.81 %	25	1.8100	1.8650	277	2	4	[+]
ITB	1.85 1.87	1.6650 2.0300	10:56 17:00 16:25 16:25	2222 60 25 678	1,8500 1,8500 1,8250 1,8250	1 1 1 1	280 500 50 1000	1.7800 1.7750 1.7700 1.6950	1.8700 1.9600 1.9900 2.0500	1070 333 3243 2066	1 1 1 1
INTERCARS	725,0000	16:01	7	730.00	-0.68 %	31	724.0000	725.0000	2	5	3 840	[+]
CAR	715.00 735.00	657.0000 803.0000	16:00 16:00 16:00 16:00	9 2 7 7	725,0000 725,0000 725,0000 726,0000	1 2 3 4	3 49 55 189	723.0000 721.0000 720.0000 719.0000	728.0000 729.0000 730.0000 731.0000	14 50 57 25	1 1 2 1
INTERSPPL	0,4000	12:53	3750	0.40	0.00 %	2500	0.3825	0.3995	5900	19	7	[+]
IPO	0.38 0.40	0.3600 0.4400	12:30 12:30 12:30 12:30	492 104 200 4	0,4000 0,4000 0,3995 0,3995	3 2 3 6	8885 951 6051 67305	0.3820 0.3810 0.3805 0.3800	0.4000 0.4035 0.4050 0.4060	4332 82 7920 5000	1 2 1 1
INTROL	7,5400	16:04	150	7.70	-2.58 %	30	7.5200	7.5400	638	2	12	[+]
INL	7.52 7.76	6.9400 8.4600	16:04 16:04 16:04 14:27	1 1 1 2	7,5400 7,5400 7,5600 7,7400	2 2 1 1	67 661 250 1030	7.4800 7.4600 7.3800 7.3600	7.5800 7.7200 7.7400 7.7600	2 980 482 394	2 1 3 3
IPOPEMA	6,3800	13:28	308	6.46	-1.24 %	3692	6.3800	6.4800	1783	3	22	[+]
IPE	6.36 6.48	5.8200 7.1000	12:50 12:24 11:35 11:06	40 7 15 7	6,4600 6,4600 6,4600 6,4600	2 4 1 1	509 1219 1000 350	6.3600 6.3400 6.3000 6.2000	6.5000 6.5200 6.5600 6.5800	1502 812 300 3324	2 2 1 4
IZOLACJA	4,0000	13:53	310	4.10	-4.08 %	690	4.0000	4.1000	1900	1	3	[+]
IZO	4.00 4.17	3.6900 4.5100	13:53 09:03 09:03 09:03	10 2 9 24	4,0000 4,1700 4,0200 4,0200	1 1 2 1	2000 3 1135 12000	3.9200 3.9100 3.8200 3.8000	4.1700 4.1800 4.2000 4.2100	606 1217 8450 409	3 2 2 1
IZOSTAL	3,0900	15:58	1000	3.13	-0.32 %	142	3.0700	3.0900	2000	21	63	[+]
IZS	3.05 3.13	2.8200 3.4400	15:55 14:57 14:39 14:39	58 10 30 1	3,0700 3,0700 3,0700 3,0700	4 3 7 3	3549 4393 7457 1600	3.0600 3.0500 3.0400 3.0300	3.1000 3.1100 3.1200 3.1300	2212 600 500 1931	5 1 1 3
JRHOLDING	5,0400	14:31	395	5.20	0.80 %	6	5.0200	5.1400	12	6	31	[+]
JRH	5.02 5.20	4.6800 5.7200	13:12 13:12 13:05 11:56	32 18 12 12	5,1600 5,0400 5,0400 5,1600	2 1 3 1	1847 12 2476 1592	4.9800 4.9600 4.9100 4.9000	5.1600 5.1800 5.2000 5.2600	939 1804 1828 4608	2 2 3 5
JSW	28,2000	16:10	7	28.40	1.08 %	107	28.1500	28.2000	367	327	9 371	[+]
JSW	28.05 29.10	25.5600 31.2400	16:10 16:10 16:10 16:10	1 1 100 152	28,2000 28,2000 28,1900 28,1900	1 2 2 3	100 307 110 322	28.1400 28.1000 28.0900 28.0800	28.2100 28.2200 28.2300 28.2400	245 354 184 609	2 3 3 5
JWWINVEST	3,1200	12:39	995	3.12	0.65 %	1615	3.1100	3.1300	1050	1	3	[+]
JWW	3.12 3.12	2.8100 3.4300	11:29 10:45 10:22 09:39	5 1000 39 10	3,1200 3,1000 3,0800 3,1000	2 2 1 1	579 393 200 200	3.0800 3.0700 3.0600 3.0500	3.1400 3.1500 3.1600 3.1700	60 70 100 100	1 1 1 1
KCI	0,9040	15:23	2	0.90	0.22 %	98	0.9040	0.9080	7000	22	20	[+]
KCI	0.89 0.91	0.8100 0.9860	15:18 14:16 13:46 13:21	98 89 2 600	0,9060 0,9080 0,9060 0,9080	1 2 3 1	100 2398 15000 5002	0.9020 0.9000 0.8900 0.8880	0.9100 0.9120 0.9180 0.9200	15740 4200 14281 6708	3 1 3 2
KERNEL	19,5600	15:53	500	19.52	-0.41 %	419	19.5600	19.6400	200	2	34	[+]
KER	19.52 19.72	17.5800 21.4500	13:45 13:11 11:26 11:09	413 71 1 100	19,5600 19,5400 19,7200 19,5200	1 1 3 2	429 5 1111 10	19.5400 19.5200 19.5000 19.4600	19.7200 19.8000 19.8200 19.8800	128 153 200 261	1 2 1 2
KETY	1 120,0000	16:10	1	1,135.00	0.09 %	19	1120.0000	1121.0000	55	7	7 502	[+]
KTY	1,104.00 1,139.00	1022.0000 1248.0000	16:10 16:10 16:10 16:10	2 2 7 27	1 120,0000 1 120,0000 1 121,0000 1 120,0000	5 4 2 4	47 56 76 136	1119.0000 1118.0000 1116.0000 1115.0000	1122.0000 1124.0000 1125.0000 1126.0000	22 47 75 207	3 1 1 3
KGHM	321,2500	16:11	14	320.00	-0.85 %	65	321.1500	321.2500	28	546	173 876	[+]
KGH	313.50 325.25	288.0000 352.0000	16:11 16:10 16:10 16:10	28 17 34 13	321,2500 321,2500 321,2500 321,2500	2 1 3 1	137 61 52 34	321.1000 321.0000 320.9500 320.9000	321.3000 321.3500 321.4000 321.4500	75 68 103 181	2 2 3 5
KGL	9,9500	15:52	51	10.00	-0.50 %	94	9.6000	9.9500	210	1	9	[+]
KGL	9.95 10.00	9.0000 11.0000	15:40 15:39 15:39 15:38	84 200 200 197	10,0000 10,0000 10,0000 10,0000	3 1 2 1	873 19 25 191	9.5500 9.2000 9.0500 9.0000	10.0000 10.1000 10.5000 11.0000	1509 100 347 221	3 1 1 1
KINOPOL	20,2000	15:04	234	20.30	-0.49 %	50	20.1000	20.2000	180	3	61	[+]
KPL	20.10 20.50	18.3000 22.3000	15:01 15:01 14:57 14:54	66 126 244 130	20,2000 20,2000 20,2000 20,2000	8 1 5 2	878 2 942 531	20.0000 19.9500 19.9000 19.8500	20.3000 20.4000 20.5000 20.6000	50 525 2211 562	1 2 4 3
KOGENERA	77,4000	16:00	111	78.10	-0.51 %	69	76.6000	77.4000	40	10	799	[+]
KGN	76.00 78.10	70.3000 85.9000	16:00 16:00 16:00 16:00	5 150 5 25	77,3000 77,3000 77,0000 77,0000	3 1 1 2	164 90 150 54	76.5000 76.3000 76.2000 76.1000	78.0000 78.1000 78.3000 78.4000	115 15 247 103	2 1 1 1
KOMPAP	19,2000	10:41	420	20.00	-4.00 %	568	18.9000	19.2000	420	1	21	[+]
KMP	19.20 20.00	18.0000 22.0000	10:41 10:00 09:55 09:05	50 330 50 32	19,2000 20,0000 20,0000 20,0000	1 1 1 1	122 500 440 200	18.8000 18.5000 18.4000 17.7000	19.9000 20.6000 21.0000 23.6000	135 455 263 300	2 1 2 1
KOMPUTRON	6,2400	15:55	10	6.07	1.13 %	342	6.0700	6.2400	160	4	24	[+]
KOM	6.06 6.24	5.4700 6.6700	15:55 15:55 15:55 15:55	100 100 100 192	6,2000 6,2000 6,2000 6,1900	1 1 1 3	72 2 600 296	6.0600 6.0500 6.0400 6.0300	6.2500 6.2600 6.2700 6.2800	50 100 798 1000	1 1 2 1
KPPD	22,0000	09:48	11	22.00	0.00 %	440	21.4000	22.0000	489	0	0	[+]
KPD	22.00 22.00	19.8000 24.2000	10:38 16:07 16:07 13:30	20 46 340 5	22,0000 22,0000 22,2000 23,2000	1 1 1 1	65 3 67 1	20.8000 20.0000 19.3000 14.0000	22.4000 26.4000 27.0000 27.2000	340 38 95 90	1 1 1 2
KRAKCHEM	0,3340	16:09	2000	0.34	-0.89 %	23618	0.3320	0.3380	978	143	48	[+]
KCH	0.33 0.34	0.3080 0.3760	16:08 16:08 16:04 15:51	1582 3418 3000 582	0,3320 0,3320 0,3340 0,3320	1 6 1 2	40 38940 4000 31000	0.3310 0.3300 0.3260 0.3240	0.3390 0.3400 0.3410 0.3420	5000 10646 1555 2000	1 3 1 1
KRKA	1 032,0000	15:53	2	1,038.00	0.19 %	7	1030.0000	1032.0000	250	0	67	[+]
KRK	1,030.00 1,042.00	935.0000 1140.0000	15:52 15:34 15:34 12:22	1 3 1 1	1 032,0000 1 030,0000 1 030,0000 1 030,0000	1 2 1 1	2 3 1 250	1028.0000 1022.0000 1020.0000 1018.0000	1050.0000 1054.0000 1060.0000 1090.0000	1 1 1 20	1 1 1 1
KRUK	471,5000	16:10	1	488.00	-3.38 %	7	471.5000	471.8000	34	15	6 867	[+]
KRU	469.40 488.00	439.2000 536.8000	16:10 16:10 16:10 16:09	3 6 2 7	471,6000 471,8000 471,8000 471,8000	6 2 4 2	77 57 43 25	471.2000 471.1000 471.0000 470.9000	471.9000 472.0000 472.1000 472.2000	26 10 40 28	3 1 1 2
KRVITAMIN	12,4000	13:46	2	12.40	-1.98 %	2	12.3500	12.6500	77	0	0	[+]
KVT	12.40 12.40	11.2000 13.6000	13:46 17:00 12:14 11:13	2 1 100 125	12,4000 12,6500 12,5000 12,5000	1 1 2 1	2 2 406 99	12.3000 12.2500 12.2000 12.1000	12.7000 12.8500 12.9000 12.9500	133 2 189 102	1 1 2 3
KSGAGRO	3,5950	14:24	2	3.70	0.98 %	92	3.5600	3.5950	326	4	15	[+]
KSG	3.54 3.70	3.3300 4.0600	13:03 12:58 12:58 11:50	227 288 187 259	3,5500 3,5400 3,5400 3,5400	1 1 2 2	3 2222 1005 501	3.5450 3.5400 3.5150 3.5050	3.6000 3.6300 3.6450 3.6750	300 400 6 12	1 1 2 1
LARQ	2,0100	14:31	1	2.14	-4.29 %	200	2.0500	2.1000	4195	0	0	[+]
LRQ	2.01 2.14	1.9300 2.3500	09:02 15:20 15:20 14:40	10 2603 453 86	2,1400 2,1000 2,0900 2,0900	2 3 2 1	1199 12568 2550 350	2.0100 2.0000 1.9600 1.8500	2.1400 2.1500 2.1800 2.1900	1765 998 125 5000	2 1 1 1
LENA	2,3400	15:40	123	2.30	1.74 %	1199	2.2900	2.3400	1855	6	14	[+]
LEN	2.29 2.34	2.0700 2.5300	15:40 15:40 15:40 14:19	840 840 197 6	2,3400 2,3300 2,3300 2,3300	6 7 5 6	8124 3767 3891 3243	2.2800 2.2700 2.2600 2.2500	2.3500 2.3600 2.3700 2.3800	7197 2911 1405 2340	3 2 1 2
LENTEX	7,7800	09:11	1	7.44	0.26 %	2	7.5000	7.6800	297	0	1	[+]
LTX	7.44 7.78	6.7000 8.1800	09:11 09:11 09:02 09:02	1 1 65 1	7,6400 7,6400 7,4400 7,4400	1 2 3 2	226 395 502 1500	7.4600 7.4400 7.3400 7.3200	7.7000 7.7200 7.7400 7.7600	336 261 161 500	1 1 1 1
LESS	0,2410	15:46	6202	0.24	-1.23 %	50	0.2330	0.2410	2746	46	11	[+]
LES	0.23 0.25	0.2190 0.2670	14:24 14:24 14:18 12:42	11230 2131 11000 5639	0,2450 0,2450 0,2450 0,2450	1 1 3 1	10000 9813 12899 5600	0.2320 0.2310 0.2300 0.2270	0.2460 0.2470 0.2480 0.2490	19584 1000 45397 15000	2 2 4 1
LIBET	1,2150	14:45	2	1.22	-0.41 %	92	1.2000	1.2150	8998	7	8	[+]
LBT	1.16 1.22	1.1000 1.3400	14:19 12:09 12:09 10:48	1900 4 4 279	1,2000 1,1950 1,1950 1,2150	2 1 2 2	2 3 4 4	1.1350 1.1300 1.1250 1.1200	1.2200 1.2350 1.2400 1.2550	8965 324 8065 1	3 1 2 1
LOKUM	24,4000	10:52	1	24.00	0.00 %	11	24.0000	24.4000	516	0	0	[+]
LKD	24.00 24.40	21.6000 26.4000	10:51 10:48 16:02 15:45	2 6 1 2	24,0000 24,0000 24,4000 24,0000	1 1 1 2	42 320 589 90	23.7000 23.5000 23.4000 23.3000	24.5000 24.6000 25.1000 25.4000	113 333 10 10	1 3 1 1
LPP	23 100,0000	16:10	1	23,500.00	-2.20 %	4	23080.0000	23100.0000	16	2	51 818	[+]
LPP	23,000.00 23,540.00	21160.0000 25840.0000	16:09 16:08 16:08 16:08	1 1 2 1	23 100,0000 23 120,0000 23 100,0000 23 100,0000	5 5 5 5	9 9 16 6	23060.0000 23040.0000 23020.0000 23000.0000	23120.0000 23180.0000 23200.0000 23220.0000	3 7 5 17	3 1 2 3
LSISOFT	43,8000	15:25	4	45.00	-2.67 %	49	43.3000	43.9000	75	1	52	[+]
LSI	42.50 45.00	40.5000 49.5000	14:54 14:23 14:23 14:11	45 16 89 35	43,6000 43,5000 43,4000 42,8000	1 2 1 1	77 65 88 99	43.2000 42.8000 42.6000 42.1000	44.0000 44.9000 45.0000 45.2000	200 1065 49 27	1 1 1 1
LUBAWA	8,0200	16:10	1706	8.20	-2.20 %	615	8.0200	8.0900	306	306	2 475	[+]
LBW	8.01 8.24	7.3800 9.0100	16:10 16:10 16:10 16:10	4 150 100 200	8,0250 8,0250 8,0250 8,0300	2 1 2 68	185 190 158 18655	8.0150 8.0100 8.0050 8.0000	8.1000 8.1100 8.1300 8.1350	2759 1396 823 60	5 3 1 1
MABION	8,4000	16:05	100	8.48	-0.12 %	151	8.4000	8.4700	2	15	129	[+]
MAB	8.40 8.48	7.6400 9.3200	15:58 15:58 15:47 15:47	59 2 88 12	8,4000 8,4100 8,4000 8,4000	1 1 4 3	6 2 226 504	8.3900 8.3800 8.3600 8.3500	8.4800 8.4900 8.5000 8.5100	888 1653 596 1350	3 3 2 2
MAKARONPL	21,5500	15:46	80	21.60	-0.46 %	420	21.5500	21.7000	133	2	51	[+]
MAK	21.25 21.70	19.4400 23.7500	15:32 15:30 15:28 14:28	20 29 11 5	21,6500 21,6500 21,6500 21,5000	1 2 3 5	15 131 205 240	21.5000 21.4500 21.4000 21.3500	21.7500 21.8000 21.9000 21.9500	320 29 58 40	2 1 2 1
MANGATA	68,8000	15:52	16	70.00	-0.86 %	113	68.8000	71.0000	30	1	47	[+]
MGT	68.80 71.20	63.0000 77.0000	14:50 14:50 14:49 14:47	1 28 332 1	71,2000 70,0000 70,0000 70,0000	1 1 2 1	20 292 35 23	68.6000 68.4000 68.2000 67.8000	71.2000 71.4000 71.8000 72.0000	103 69 4 121	2 3 1 3
MARVIPOL	10,3500	15:58	54	10.45	-0.96 %	591	10.3500	10.4000	1669	5	54	[+]
MVP	10.35 10.50	9.4200 11.4500	15:54 15:49 15:40 15:40	44 48 2 2	10,4000 10,4000 10,4000 10,4000	5 6 3 6	869 837 120 554	10.3000 10.2000 10.1500 10.1000	10.5000 10.5500 10.6500 10.7000	19007 84 160 260	3 1 1 2
MAXCOM	6,0000	16:05	20	6.10	-1.64 %	75	5.9800	6.0000	8	0	2	[+]
MXC	5.98 6.10	5.5000 6.7000	12:55 12:46 12:37 09:00	222 1 85 2	6,0000 6,1000 5,9800 6,1000	1 2 1 1	1700 6 2 2	5.9000 5.8600 5.8400 5.8200	6.0400 6.0600 6.0800 6.1000	4 4 4 250	2 2 2 5
MBANK	1 170,0000	16:10	6	1,202.00	-2.62 %	154	1169.5000	1170.0000	33	25	29 679	[+]
MBK	1,165.00 1,210.00	1082.0000 1322.0000	16:10 16:10 16:10 16:10	3 2 1 7	1 170,0000 1 170,0000 1 170,0000 1 170,0000	2 3 4 2	31 16 35 11	1169.0000 1168.5000 1168.0000 1167.5000	1170.5000 1171.0000 1171.5000 1172.0000	8 92 27 393	3 6 2 1
MBWS	11,1000	09:06	30	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	28,0000	15:13	1	27.90	0.36 %	13	27.9000	28.0000	2032	2	68	[+]
MCI	27.90 28.00	25.2000 30.6000	13:29 11:44 11:37 11:24	63 37 200 2000	28,0000 27,9000 27,9000 27,9000	1 3 1 4	101 451 1167 199	27.8000 27.7000 27.6000 27.5000	28.1000 28.2000 28.4000 28.5000	174 200 378 474	1 1 3 2
MDIENERGIA	0,8100	16:06	51	0.80	1.00 %	64	0.7660	0.8100	1595	5	4	[+]
MDI	0.76 0.81	0.7200 0.8800	16:06 16:06 16:06 16:06	34 21 70 36	0,8040 0,8040 0,8020 0,8020	1 1 2 4	10200 29 4281 4348	0.7640 0.7560 0.7500 0.7420	0.8120 0.8140 0.8160 0.8200	34 9500 67 5709	1 1 1 1
MEDICALG	26,8000	16:05	200	26.85	-0.74 %	1	26.6500	26.8000	59	32	859	[+]
MDG	26.15 26.90	24.2000 29.5000	16:05 16:05 16:03 16:03	22 3 7 23	26,8000 26,8000 26,8000 26,8000	1 2 1 3	3 17 20 275	26.5500 26.5000 26.4500 26.4000	26.8500 26.9000 26.9500 27.0000	990 203 1302 6959	1 4 3 8
MEDINICE	76,0000	16:10	78	76.30	2.56 %	42	76.0000	76.1000	1072	197	15 479	[+]
ICE	74.20 81.50	68.7000 83.9000	16:10 16:10 16:10 16:10	9 1 10 37	76,1000 76,1000 76,2000 76,2000	3 1 1 1	70 240 50 80	75.9000 75.8000 75.7000 75.6000	76.2000 76.3000 76.4000 76.5000	3 22 23 232	1 1 1 2
MENNICA	47,9000	16:06	1	48.50	0.63 %	44	46.5000	47.9000	248	1	68	[+]
MNC	46.30 48.60	43.7000 53.2000	15:26 14:56 14:47 14:47	8 20 8 1	47,9000 46,4000 48,0000 47,6000	4 1 2 4	133 32 150 602	46.4000 46.2000 46.1000 46.0000	48.0000 48.4000 48.5000 48.6000	12 145 280 617	1 2 2 4
MERCATOR	52,7000	16:07	76	52.00	-0.75 %	41	52.6000	52.9000	98	15	808	[+]
MRC	51.70 54.30	46.8000 57.2000	16:07 16:07 16:06 16:00	124 2 200 141	52,7000 52,8000 52,8000 53,0000	1 1 3 3	41 100 123 116	52.5000 52.4000 52.3000 52.2000	53.0000 53.1000 53.2000 53.3000	1768 90 328 88	4 2 3 2
MERCOR	13,6000	15:47	2	13.00	7.94 %	200	13.8000	13.9500	1	9	128	[+]
MCR	12.55 14.00	11.7000 14.3000	15:47 15:46 15:45 15:45	2 2 100 50	14,0000 14,0000 14,0000 14,0000	3 3 3 3	581 227 1745 546	13.7500 13.6500 13.6000 13.5500	14.0000 14.0500 14.1000 14.1500	2 2 211 2	2 1 2 2
MEXPOLSKA	3,8600	13:25	10	3.90	-1.78 %	100	3.7600	3.8600	2687	2	9	[+]
MEX	3.75 3.90	3.5100 4.2900	11:52 11:47 10:04 09:00	1 210 2 2000	3,8600 3,7500 3,8600 3,9000	2 2 4 1	300 1200 3650 8390	3.7500 3.7300 3.7200 3.7100	3.9300 3.9500 3.9600 3.9700	2197 2655 303 863	2 3 2 2
MFO	34,9000	12:43	20	35.50	-0.29 %	300	34.5000	35.0000	286	0	10	[+]
MFO	34.50 35.50	32.0000 39.0000	11:12 11:06 09:58 09:58	13 237 1 12	34,5000 34,5000 34,5000 34,5000	2 4 1 1	113 533 295 150	34.2000 34.0000 33.9000 33.6000	35.5000 35.6000 35.8000 36.0000	797 475 49 167	2 1 1 1
MILKILAND	1,7300	15:54	10	1.75	0.00 %	2151	1.7160	1.7300	9646	18	31	[+]
MLK	1.72 1.75	1.5740 1.9220	15:46 15:32 15:32 15:31	10 349 2724 276	1,7300 1,7160 1,7160 1,7160	2 1 1 1	466 200 1000 77	1.7140 1.7100 1.7060 1.7040	1.7500 1.7560 1.7580 1.7680	19520 129 250 22	4 1 1 1
MILLENNIUM	18,1700	16:09	180	18.54	-2.15 %	200	18.1650	18.1800	529	131	2 383	[+]
MIL	18.08 18.54	16.6850 20.3800	16:05 16:05 16:05 16:04	62 100 332 255	18,1750 18,1700 18,1700 18,1700	2 1 1 3	330 300 439 501	18.1600 18.1550 18.1500 18.1450	18.1850 18.1900 18.1950 18.2000	581 35 439 439	2 1 1 1
MIRACULUM	0,6300	15:59	2164	0.62	-1.25 %	9000	0.6160	0.6300	7836	43	27	[+]
MIR	0.62 0.63	0.5600 0.6840	15:47 15:08 15:08 13:19	836 79 31 2000	0,6300 0,6300 0,6300 0,6300	3 3 2 1	2512 4745 10017 1234	0.6140 0.6120 0.6100 0.6020	0.6320 0.6340 0.6460 0.6480	3951 1900 1746 3329	2 1 2 1
MIRBUD	11,3800	16:10	1	11.50	0.00 %	77	11.3100	11.3800	752	457	5 322	[+]
MRB	11.29 12.00	10.3500 12.6500	16:10 16:10 16:10 16:10	50 74 66 36	11,3800 11,3700 11,3600 11,3500	3 1 2 4	239 52 680 786	11.3000 11.2900 11.2800 11.2700	11.3900 11.4000 11.4100 11.4200	83 675 992 1972	1 2 2 2
MLPGROUP	104,0000	14:53	2	105.00	-0.95 %	100	103.0000	104.0000	370	1	63	[+]
MLG	104.00 105.00	94.6000 115.5000	14:53 14:22 13:37 13:15	28 3 3 4	104,0000 104,0000 104,0000 105,0000	1 2 1 1	18 79 1 5	102.0000 101.5000 101.0000 100.5000	105.0000 106.0000 106.5000 107.0000	201 162 71 48	4 3 1 2
MLSYSTEM	15,5600	16:05	42	15.10	1.83 %	250	15.2600	15.5600	58	6	89	[+]
MLS	15.08 15.56	13.6000 16.6000	16:05 16:05 16:05 16:05	215 188 400 200	15,5400 15,5200 15,5000 15,5000	1 2 2 1	250 78 203 195	15.2400 15.2200 15.2000 15.1800	15.5800 15.6000 15.6600 15.6800	400 1620 200 270	3 2 1 2
MOBRUK	355,0000	16:10	10	353.00	2.31 %	63	354.5000	355.0000	103	11	3 830	[+]
MBR	348.00 358.50	318.0000 388.0000	16:08 16:07 16:06 16:05	23 12 12 12	354,5000 354,0000 354,0000 354,0000	5 2 5 5	91 18 101 209	354.0000 353.5000 353.0000 352.5000	355.5000 356.0000 357.0000 357.5000	23 20 41 30	1 1 2 2
MODIVO	86,1800	16:10	13	87.98	-2.05 %	374	86.1600	86.1800	13	510	44 153	[+]
MDV	85.68 88.38	79.2000 96.7600	16:10 16:10 16:10 16:10	31 46 3 5	86,1800 86,1600 86,1600 86,1600	4 2 3 1	310 96 600 91	86.1400 86.1000 86.0800 86.0600	86.2000 86.2200 86.2400 86.2600	309 145 173 274	3 3 2 3
MOJ	1,7500	09:00	250	1.75	0.00 %	416	1.7500	1.8000	4280	0	0	[+]
MOJ	1.75 1.75	1.5800 1.9200	09:08 16:38 14:50 12:51	74 300 20 3000	1,7500 1,7500 1,8000 1,8000	2 1 1 1	5500 1209 498 1000	1.7000 1.6200 1.6000 1.5100	1.8500 1.8700 1.8900 1.9400	477 5303 750 950	1 2 1 1
MOL	49,3000	14:59	2	49.40	-0.04 %	36	49.0400	49.3200	99	4	187	[+]
MOL	48.88 49.78	44.4600 54.3000	14:56 14:56 14:56 14:56	1 3 10 9	49,0400 49,0400 49,1000 49,2000	1 1 1 1	10 1000 100 22	49.0000 48.9200 48.1000 48.0000	49.6200 49.7000 49.9200 50.0000	1000 41 10 128	1 1 1 2
MOLECURE	5,7000	16:09	3	5.70	0.00 %	501	5.6200	5.6900	500	70	390	[+]
MOC	5.28 5.73	5.1300 6.2700	16:07 15:53 15:48 15:48	52 3 27 1	5,6200 5,7000 5,6200 5,6200	1 1 2 2	8 388 6 2447	5.6100 5.5900 5.5400 5.5300	5.7000 5.7100 5.7300 5.7400	392 412 642 225	2 2 2 1
MONNARI	6,2800	15:29	2	6.30	-0.32 %	135	6.1200	6.2800	657	9	58	[+]
MON	6.10 6.30	5.6800 6.9200	15:27 15:27 15:27 15:27	100 250 1100 700	6,1000 6,1200 6,1200 6,1200	4 2 3 3	2315 1175 1534 2255	6.1000 6.0800 6.0600 6.0400	6.3000 6.3800 6.4000 6.4600	1505 386 2600 874	4 2 3 1
MOSTALPLC	13,7500	16:08	94	14.15	-2.14 %	150	13.7500	13.9000	118	2	28	[+]
MSP	13.70 14.15	12.7500 15.5500	16:06 16:06 16:06 16:04	177 3 20 155	13,7000 13,7000 13,7000 13,7500	2 3 4 1	31 240 657 25	13.7000 13.6500 13.6000 13.5500	13.9500 14.0000 14.0500 14.1500	123 264 30 34	1 2 1 1
MOSTALWAR	5,1800	14:48	10	5.30	-3.36 %	202	5.1200	5.1800	412	16	84	[+]
MSW	5.00 5.36	4.7700 5.8200	14:22 14:19 14:18 14:18	25 39 111 10	5,2000 5,2000 5,1800 5,1800	4 3 1 5	1215 405 211 733	5.1000 5.0800 5.0600 5.0400	5.2000 5.2200 5.2400 5.2600	327 546 300 398	3 4 1 4
MOSTALZAB	6,6500	15:58	2	6.54	1.68 %	35	6.6100	6.6500	555	41	269	[+]
MSZ	6.53 6.68	5.8900 7.1900	15:52 15:52 15:44 15:40	10 15 2 2	6,6500 6,6500 6,6300 6,6000	3 1 2 1	222 150 724 226	6.6000 6.5900 6.5800 6.5700	6.6800 6.6900 6.7000 6.7100	423 1103 1897 20	2 4 6 1
MOVIEGAMES	8,0500	15:59	300	7.24	11.03 %	63	7.8500	8.1000	150	22	170	[+]
MOV	7.24 8.14	7.1700 8.7500	15:53 15:53 15:52 15:51	100 10 140 130	8,0000 8,0000 8,0400 8,0500	2 1 4 1	127 9 277 522	7.8200 7.8100 7.8000 7.7200	8.1300 8.1400 8.1800 8.2000	671 3751 50 48	3 2 1 2
MURAPOL	41,0000	16:09	12	41.15	-0.49 %	95	40.8500	41.0000	251	3	129	[+]
MUR	40.85 41.65	37.0500 45.2500	16:04 16:04 16:04 16:04	30 36 1 85	41,0000 40,8500 40,8500 40,8500	2 2 2 2	14 57 116 530	40.8000 40.7500 40.7000 40.6500	41.1500 41.3000 41.5000 41.5500	12 445 8 200	1 1 1 1
MUZA	9,5500	11:27	25	0.00	0.00 %	1	9.1500	9.5500	790	0	0	[+]
MZA	0.00 0.00	8.6000 10.5000	09:36 13:34 09:09 09:43	500 320 1 250	9,2000 9,4000 9,5500 9,2000	1 1 2 1	825 1 2 500	9.1000 9.0500 9.0000 8.9500	10.5000 10.6000 10.7000 11.0000	526 500 120 310	1 1 1 2
MWTRADE	3,4600	16:05	872	3.68	-6.49 %	93	3.4600	3.6600	500	1	3	[+]
MWT	3.46 3.68	3.3200 4.0400	16:05 16:05 10:00 09:52	17 11 89 2	3,4600 3,4600 3,4600 3,6800	3 2 1 1	537 1002 406 928	3.4000 3.2000 3.1600 2.8800	3.6800 3.7000 3.8000 3.8200	498 6000 27 200	1 1 1 1
NANOGROUP	2,5450	15:38	500	2.56	0.00 %	1500	2.5100	2.5450	3922	30	76	[+]
NNG	2.49 2.56	2.3050 2.8150	15:35 15:30 15:30 15:30	500 629 15 356	2,5050 2,5050 2,5100 2,5100	3 3 1 2	3271 2416 4000 3006	2.5050 2.5000 2.4950 2.4900	2.5500 2.5550 2.5650 2.5700	31082 6243 1800 2482	5 2 1 2
NEPTIS	14,8000	13:19	218	15.00	-1.33 %	188	14.8000	14.9000	40	0	6	[+]
YAN	14.80 15.00	13.5000 16.5000	12:59 12:44 11:35 11:13	33 60 10 10	14,8000 14,8000 15,0000 15,0000	2 2 2 1	648 102 8 1	14.7000 14.6000 14.5000 14.4000	15.0000 15.1000 15.2000 15.3000	233 762 1844 405	1 2 1 3
NEUCA	689,0000	16:03	5	691.00	-0.29 %	7	687.0000	691.0000	1	1	806	[+]
NEU	682.00 705.00	622.0000 760.0000	16:03 16:01 16:00 15:55	1 1 1 1	690,0000 691,0000 691,0000 693,0000	3 4 3 1	10 34 98 2	686.0000 685.0000 684.0000 683.0000	692.0000 693.0000 696.0000 697.0000	6 35 1 16	2 3 1 1
NEWAG	114,4000	16:10	31	116.00	-1.38 %	239	113.8000	114.4000	24	10	1 155	[+]
NWG	113.60 116.00	104.4000 127.6000	16:10 16:10 16:10 16:08	23 5 1 2	114,4000 114,0000 114,0000 114,0000	2 5 5 22	37 139 78 840	113.6000 113.4000 113.2000 113.0000	114.6000 114.8000 115.0000 115.4000	15 193 86 130	1 5 4 1
NEXITY	1,1200	12:18	125	1.12	-1.75 %	75	1.1200	1.1500	100	0	0	[+]
NXG	1.12 1.12	1.0100 1.2300	16:28 14:37 14:37 14:37	10 4389 200 200	1,1400 1,1300 1,1300 1,1400	1 1 3 2	200 200 1140 7195	1.1100 1.1000 1.0900 1.0800	1.1600 1.1700 1.1800 1.1900	100 200 10500 200	1 1 3 1
NOCTILUCA	94,6000	16:07	124	94.90	0.64 %	28	94.6000	95.0000	48	4	363	[+]
NCL	94.00 95.90	85.5000 104.2000	16:02 15:47 15:46 15:46	50 150 70 6	94,5000 94,5000 94,6000 94,6000	1 1 3 2	25 50 91 12	94.5000 94.2000 94.1000 94.0000	95.6000 95.7000 95.8000 95.9000	11 13 171 166	1 1 4 2
NOVAVISGR	0,7000	15:57	1000	0.72	-2.78 %	1000	0.6920	0.6990	783	136	95	[+]
NVG	0.69 0.72	0.6480 0.7920	15:27 15:21 15:07 15:05	150 2000 2850 1	0,7000 0,7000 0,7000 0,7050	1 4 4 1	100 6308 4010 14	0.6910 0.6900 0.6890 0.6880	0.7000 0.7050 0.7060 0.7070	2000 218 3500 42	1 2 1 3
NOVITA	99,0000	15:38	10	101.00	-1.49 %	16	98.6000	100.0000	34	0	5	[+]
NVT	99.00 101.00	91.0000 111.0000	15:36 15:36 15:36 15:36	10 12 3 3	100,0000 100,0000 100,5000 101,0000	2 1 3 2	15 10 47 22	98.2000 98.0000 97.4000 97.2000	101.0000 101.5000 102.5000 103.0000	85 9 41 50	2 1 2 1
NTCAPITAL	0,6000	14:50	50	0.58	-1.32 %	22	0.5800	0.6000	5450	13	7	[+]
NTC	0.57 0.61	0.5220 0.6380	14:33 13:19 11:58 11:48	977 1714 1000 3691	0,5800 0,5800 0,5800 0,5700	1 1 1 2	13250 602 500 1703	0.5700 0.5660 0.5640 0.5620	0.6020 0.6040 0.6060 0.6080	500 500 500 428	1 1 1 1
NTTSYSTEM	11,0000	16:10	999	11.40	-3.51 %	600	10.9000	11.0000	999	27	305	[+]
NTT	10.95 11.55	10.3000 12.5000	16:10 16:10 16:09 16:08	250 367 401 500	11,0000 11,0000 11,0000 11,0000	3 1 3 3	1413 1500 957 1730	10.8500 10.8000 10.7500 10.7000	11.2000 11.2500 11.3500 11.4000	720 750 748 800	1 1 1 3
ODLEWNIE	18,8000	16:07	106	19.00	1.08 %	50	18.7000	18.8000	601	18	332	[+]
ODL	18.45 19.30	17.1000 20.9000	15:52 15:34 15:32 15:29	50 1 5 5	18,8000 18,8000 18,6000 18,6000	1 2 5 1	915 700 7087 22	18.6000 18.5500 18.5000 18.4500	18.9500 19.0000 19.1000 19.1500	83 1251 190 100	1 5 1 1
ONDE	9,1100	16:03	500	9.08	0.33 %	1247	9.1000	9.1300	58	22	204	[+]
OND	9.08 9.16	8.1800 9.9800	16:03 16:03 15:23 14:14	5 37 31 63	9,1100 9,1100 9,1400 9,1100	2 1 1 1	1083 46 5 2	9.0800 9.0700 9.0600 9.0400	9.1400 9.1500 9.1600 9.1900	515 2486 1473 502	1 2 4 2
ONEMORE	2,9800	15:53	500	2.96	0.68 %	25	2.9500	2.9800	7888	285	830	[+]
OML	2.88 2.99	2.6700 3.2500	15:51 15:45 15:43 15:42	167 67 1 50	2,9800 2,9800 2,9800 2,9600	1 2 4 3	350 3000 6246 13443	2.9400 2.9300 2.9200 2.9100	2.9900 3.0000 3.0100 3.0200	1780 2800 6532 11234	2 3 3 3
ONESANO	0,6280	15:25	50	0.66	-5.42 %	7777	0.6300	0.6480	2000	25	16	[+]
ONO	0.63 0.66	0.5980 0.7300	15:25 15:25 15:25 15:24	50 1000 50 50	0,6300 0,6300 0,6320 0,6340	4 1 1 2	9385 50 50 80	0.6280 0.6260 0.6240 0.6220	0.6500 0.6540 0.6600 0.6640	38783 30 30 2203	2 1 1 3
OPONEOPL	86,1000	16:08	1	87.00	-1.03 %	119	86.3000	87.0000	177	21	1 803	[+]
OPN	85.10 87.30	78.3000 95.7000	16:08 16:08 16:08 16:06	1 12 44 6	86,1000 86,1000 86,2000 86,8000	1 1 3 1	232 29 325 20	86.2000 86.1000 86.0000 85.9000	87.1000 87.2000 87.3000 87.4000	3 100 224 177	1 1 3 5
OPTEAM	4,2200	16:09	100	3.90	9.33 %	62	4.1000	4.2200	3140	8	34	[+]
OPM	3.60 4.22	3.5200 4.2800	16:03 15:40 15:40 15:40	500 236 108 14	4,2000 4,2200 4,2200 4,1000	1 1 1 1	20 60 998 10	3.8000 3.6200 3.6000 3.5800	4.2800 4.3200 4.5000 4.5600	1 550 6700 87	1 1 5 1
ORANGEPL	14,2250	16:10	35	14.55	-1.56 %	1948	14.2250	14.2350	542	1 179	16 795	[+]
OPL	14.10 14.57	13.0950 15.9950	16:10 16:10 16:10 16:10	333 1 18 28	14,2250 14,2250 14,2350 14,2350	6 2 8 1	2192 656 4453 556	14.2200 14.2150 14.2100 14.2050	14.2400 14.2450 14.2500 14.2550	1843 2496 1686 1556	6 8 4 2
ORCOGROUP	3,4400	10:19	7	3.44	-0.58 %	4301	3.4400	4.5200	282	0	0	[+]
OPG	3.44 3.44	3.1000 3.7800	09:08 09:00 16:08 09:53	692 58 704 97	3,4600 3,4600 3,4200 3,4200	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
OTLOG	13,1200	14:48	2	13.40	-2.09 %	393	13.1000	13.1200	19	3	39	[+]
OTS	13.00 13.40	12.0600 14.7400	14:42 14:38 14:24 12:57	1 2 100 83	13,1200 13,1200 13,1000 13,2000	2 1 1 1	2266 396 115 100	13.0000 12.9800 12.9600 12.9400	13.1400 13.1800 13.2000 13.2600	110 109 180 287	1 1 3 1
OTMUCHOW	5,2000	13:50	1	5.28	0.00 %	451	5.0000	5.2000	1443	0	1	[+]
OTM	5.00 5.28	4.7600 5.8000	13:31 09:00 09:00 14:38	199 1 1 10	5,0000 5,2800 5,2000 5,2000	2 1 1 1	521 1513 600 500	4.9800 4.9600 4.9400 4.9000	5.2800 5.3200 5.3800 5.4000	3691 189 223 927	5 1 1 2
PANOVA	16,2000	13:50	6	15.90	0.62 %	200	16.0500	16.2000	126	2	38	[+]
NVA	15.75 16.20	14.3500 17.4500	12:03 12:00 11:55 11:16	211 11 500 3	16,1500 16,1500 16,1500 15,9000	2 1 1 2	597 500 219 310	15.9000 15.8500 15.7500 15.6000	16.3000 16.4500 16.5000 16.6500	103 289 455 292	1 2 1 1
PASSUS	129,6000	16:10	4	133.00	-4.00 %	3	129.4000	130.4000	31	7	888	[+]
PAS	128.00 134.00	119.8000 146.2000	16:10 16:06 15:59 15:59	1 2 4 1	129,6000 130,4000 129,4000 129,6000	1 3 2 1	6 44 17 25	129.2000 129.0000 128.6000 128.4000	131.0000 131.4000 131.6000 132.0000	124 4 37 84	1 1 1 3
PATENTUS	2,9000	16:08	88	2.86	0.00 %	430	2.8700	2.9000	1000	3	8	[+]
PAT	2.85 2.90	2.5800 3.1400	15:35 15:35 15:35 15:03	504 400 382 3	2,8900 2,8900 2,8900 2,8900	1 4 4 2	10 620 1387 1000	2.8600 2.8500 2.8400 2.8300	2.9100 2.9300 2.9400 2.9500	400 885 3200 1000	1 1 3 2
PCCEXOL	2,0500	15:15	5	2.04	0.99 %	600	2.0300	2.0500	6248	21	42	[+]
PCX	2.02 2.05	1.8400 2.2400	13:46 13:46 12:51 12:43	52 48 250 9	2,0500 2,0500 2,0500 2,0500	3 5 12 1	1684 4575 5950 600	2.0200 2.0100 2.0000 1.9950	2.0600 2.0700 2.0800 2.0900	2000 2126 8736 2338	4 3 5 6
PCCROKITA	67,9000	16:00	1	68.00	0.30 %	210	67.9000	68.4000	50	2	154	[+]
PCR	67.90 68.90	61.2000 74.8000	15:51 15:51 15:42 15:41	10 18 11 21	68,3000 68,3000 68,3000 68,3000	3 4 5 2	1070 402 813 1100	67.8000 67.7000 67.6000 67.5000	68.5000 68.6000 68.7000 68.8000	694 20 58 141	4 1 2 2
PCFGROUP	3,3250	15:53	250	3.40	-1.04 %	411	3.3050	3.3250	1801	27	91	[+]
PCF	3.29 3.41	3.0600 3.7400	15:45 15:45 15:39 15:39	98 402 347 311	3,3250 3,3250 3,3000 3,3050	4 1 1 1	7303 400 771 2100	3.3000 3.2900 3.2850 3.2800	3.3300 3.3350 3.3400 3.3450	1250 1250 700 250	1 1 1 1
PEKABEX	9,9000	16:03	3	10.36	-2.94 %	415	9.8000	9.9000	900	53	527	[+]
PBX	9.80 10.40	9.3300 11.3800	16:01 15:59 15:59 15:59	3 750 125 125	9,8100 9,8000 9,8100 9,8100	1 5 2 4	5 479 220 633	9.7900 9.7800 9.7600 9.7500	9.9300 9.9400 9.9800 10.0800	1 249 3 7	1 1 1 3
PEKAO	235,7000	16:11	126	242.80	-3.28 %	127	235.7000	235.9000	763	386	91 827	[+]
PEO	235.60 243.20	218.6000 267.0000	16:11 16:10 16:10 16:10	1 18 10 11	235,7000 235,9000 235,9000 235,8000	5 8 5 5	161 568 462 185	235.6000 235.5000 235.4000 235.3000	236.0000 236.1000 236.2000 236.3000	218 533 749 325	1 8 7 5
PEPCO	31,4100	16:10	25	30.90	7.49 %	921	31.3900	31.4100	1261	3 251	100 769	[+]
PCO	30.03 31.63	27.8100 33.9900	16:10 16:10 16:10 16:10	6 21 770 800	31,4100 31,4100 31,4000 31,4000	5 1 1 1	2746 355 355 355	31.3800 31.3600 31.3500 31.3400	31.4200 31.4300 31.4400 31.4500	1157 537 355 693	3 2 1 2
PEPEES	0,8600	11:31	5000	0.86	0.00 %	62	0.8420	0.8620	57	7	6	[+]
PPS	0.84 0.86	0.7740 0.9460	11:31 09:15 09:15 09:00	923 24 57 651	0,8600 0,8400 0,8420 0,8600	3 1 2 2	5867 100 1060 2061	0.8400 0.8360 0.8340 0.8320	0.8640 0.8660 0.8680 0.8700	167 2000 1780 10478	1 1 1 3
PGE	10,6800	16:11	857	10.66	0.56 %	2784	10.6800	10.6850	855	2 371	25 139	[+]
PGE	10.47 10.75	9.5900 11.7200	16:10 16:10 16:10 16:10	852 902 168 1714	10,6800 10,6800 10,6800 10,6800	1 2 2 2	1779 3479 32 866	10.6750 10.6700 10.6650 10.6600	10.6950 10.7000 10.7050 10.7100	1028 1462 5515 1879	3 1 5 1
PGFGROUP	0,4940	12:50	1	0.50	-0.90 %	7100	0.4700	0.4940	4201	12	6	[+]
PGV	0.47 0.50	0.4500 0.5500	12:08 12:08 12:05 11:51	800 1700 20 2500	0,4700 0,4710 0,4950 0,4710	1 1 1 2	490 5000 1000 5647	0.4690 0.4685 0.4675 0.4660	0.4950 0.5000 0.5020 0.5030	980 6245 15211 10607	1 2 1 1
PHARMENA	3,3900	14:19	7	3.40	-0.29 %	1	3.3600	3.3900	468	1	4	[+]
PHR	3.32 3.40	3.0600 3.7400	14:13 13:02 12:54 12:36	150 1 275 350	3,3600 3,3900 3,3900 3,3200	2 2 2 2	652 2600 115 254	3.3200 3.3000 3.2700 3.2600	3.4000 3.4300 3.4600 3.4900	492 86 1359 144	1 1 2 1
PHN	9,5600	14:12	31	9.58	-0.42 %	101	9.5200	9.5600	65	1	9	[+]
PHN	9.52 9.58	8.6400 10.5000	13:12 11:08 11:08 09:46	1 399 101 26	9,5600 9,5200 9,5200 9,5400	3 2 1 3	2001 349 150 2660	9.5000 9.4800 9.4600 9.4400	9.5800 9.6000 9.6400 9.7000	1250 5900 8 726	1 1 1 3
PHOTON	1,1300	15:06	513	1.13	-2.59 %	46	1.1300	1.1500	1205	3	4	[+]
PEN	1.13 1.13	1.0200 1.2400	15:06 10:48 10:08 17:00	487 2100 67 327	1,1300 1,1300 1,1300 1,1600	1 2 1 4	2666 2688 43 2435	1.1250 1.1200 1.1150 1.1100	1.1550 1.1600 1.1700 1.1750	719 10936 280 579	1 3 2 2
PKNORLEN	128,4400	16:10	135	128.20	0.36 %	1834	128.4000	128.4400	166	1 108	142 700	[+]
PKN	127.76 129.78	115.3800 141.0200	16:10 16:10 16:10 16:10	261 153 126 284	128,4400 128,4400 128,4200 128,4200	2 2 4 3	427 301 467 488	128.3800 128.3600 128.3400 128.3200	128.4600 128.4800 128.5000 128.5200	119 120 1153 203	1 3 5 1
PKOBP	96,0400	16:10	139	99.03	-2.41 %	847	96.0300	96.0600	344	1 504	144 912	[+]
PKO	95.80 99.13	89.1300 108.9200	16:10 16:10 16:10 16:10	79 209 9 56	96,0600 96,0500 96,0400 96,0400	3 2 3 1	589 817 326 103	96.0200 96.0000 95.9900 95.9800	96.0700 96.0800 96.0900 96.1000	499 558 974 603	1 2 4 2
PKPCARGO	13,4200	16:10	20	13.46	-0.30 %	483	13.3900	13.4200	10	21	282	[+]
PKP	13.38 13.62	12.1200 14.8000	16:07 16:07 16:07 16:07	15 270 1 50	13,4200 13,4000 13,4000 13,4000	4 2 3 8	1739 2885 12 1119	13.3800 13.3700 13.3600 13.3500	13.4700 13.4800 13.5000 13.5100	218 500 1 500	4 1 1 1
PLAYWAY	251,0000	16:08	8	255.00	-1.18 %	159	249.0000	251.0000	9	1	239	[+]
PLW	249.50 255.50	229.5000 280.5000	16:07 16:05 16:05 16:05	12 29 2 29	251,0000 250,5000 250,5000 250,5000	2 7 5 7	26 151 119 167	248.5000 248.0000 247.5000 247.0000	251.5000 252.0000 252.5000 253.0000	83 11 84 54	3 1 4 2
PLAZACNTR	1,6000	16:06	27	1.58	-4.76 %	1	1.5960	1.6000	1371	15	24	[+]
PLZ	1.57 1.64	1.4260 1.7420	15:37 15:06 14:31 13:46	313 307 1 1	1,5980 1,5980 1,5960 1,5980	1 2 2 1	1 522 6000 1637	1.5940 1.5820 1.5800 1.5720	1.6180 1.6200 1.6280 1.6400	2977 3000 20 2981	2 1 1 1
POINTGROUP	2,1300	15:43	200	2.21	-3.62 %	439	2.0400	2.1300	6849	18	37	[+]
PGM	1.99 2.21	1.9900 2.4300	15:08 15:06 14:57 13:53	15 55 2 1	2,1300 2,1300 2,0400 2,1300	2 1 1 1	7555 1928 880 2000	2.0300 2.0000 1.9100 1.8900	2.2000 2.2100 2.2700 2.2800	999 586 421 400	1 1 1 1
POLENERGIA	49,6000	16:11	26	50.00	-0.80 %	257	49.5500	49.6000	208	2	92	[+]
PEP	49.05 50.40	45.0000 55.0000	15:57 15:57 15:56 15:28	38 12 35 1	49,6000 49,6000 49,6000 49,8000	1 1 1 1	995 28 18 34	49.5000 49.4500 49.3500 49.3000	49.8000 49.9000 50.0000 50.2000	249 30 38 30	1 1 1 1
POLICE	7,4600	15:30	4	7.40	0.81 %	6	7.3600	7.4600	4	2	15	[+]
PCE	7.32 7.50	6.6600 8.1400	15:30 14:57 14:05 14:05	2 6 10 30	7,4200 7,4200 7,3400 7,3400	1 4 3 3	95 173 316 39	7.3400 7.3200 7.3000 7.2800	7.5000 7.5200 7.5600 7.5800	347 441 1097 1458	1 2 2 4
POLIMEXMS	9,0850	16:10	606	9.25	-1.78 %	900	9.0850	9.0900	2395	1 079	9 720	[+]
PXM	8.82 9.25	8.3250 10.1700	16:10 16:10 16:09 16:09	113 414 5 607	9,0850 9,0850 9,0900 9,0800	2 3 1 2	937 2873 50 870	9.0800 9.0600 9.0550 9.0500	9.0950 9.1000 9.1050 9.1100	549 300 500 873	1 1 1 1
POLTREG	17,0000	16:10	65	16.80	0.89 %	70	16.8000	17.0000	142	7	113	[+]
PTG	16.55 17.15	15.1500 18.4500	15:15 15:14 15:14 15:14	30 3488 795 62	17,0000 17,0000 17,0000 16,9500	2 2 1 3	308 348 70 230	16.7500 16.7000 16.6500 16.6000	17.0500 17.1000 17.1500 17.2500	1 200 17 146	1 1 1 1
POLWAX	1,0000	15:04	2793	0.98	0.20 %	12	0.9880	1.0000	207	23	22	[+]
PWX	0.98 1.00	0.8820 1.0750	15:04 15:04 15:04 14:05	11 1541 25 500	1,0000 0,9980 0,9900 0,9860	1 1 2 1	1900 1350 22 1500	0.9860 0.9840 0.9820 0.9800	1.0050 1.0100 1.0150 1.0200	3320 11 2200 11785	1 1 1 3
PRAGMAINK	2,9000	15:09	5	0.00	0.00 %	1950	2.8600	2.9200	20	0	0	[+]
PRI	0.00 0.00	2.6200 3.1800	14:23 14:19 10:44 10:44	80 500 100 100	2,9000 2,9000 2,9000 2,9000	1 2 2 1	2660 400 350 150	2.8400 2.8200 2.8000 2.7600	2.9400 2.9600 2.9800 3.0000	70 220 2635 220	2 3 2 2
PROCHEM	25,4000	09:00	2	25.40	0.00 %	4	24.6000	25.4000	897	0	0	[+]
PRM	25.40 25.40	22.9000 27.9000	09:00 15:55 15:55 13:36	1 17 15 94	25,4000 25,4000 25,0000 24,9000	1 1 1 2	310 100 46 260	24.2000 23.7000 22.9000 22.5000	25.6000 26.0000 26.5000 26.6000	101 251 316 1000	2 3 1 1
PROJPRZEM	17,6500	11:54	9	17.25	0.86 %	58	17.5000	17.7000	1014	0	6	[+]
PJP	17.25 17.65	15.5500 18.9500	11:52 11:20 10:32 09:00	131 160 28 1	17,6500 17,5000 17,5000 17,2500	1 2 2 2	24 506 525 143	17.4000 17.3500 17.2500 17.2000	17.9500 18.0500 18.1500 18.2000	74 430 500 501	1 1 1 2
PROTEKTOR	1,2200	16:10	1	1.27	-3.94 %	2059	1.2200	1.2320	16	69	85	[+]
PRT	1.22 1.27	1.1440 1.3960	16:09 16:09 16:09 15:57	900 1000 500 44	1,2200 1,2220 1,2220 1,2200	4 2 2 1	2117 1023 3100 22	1.2140 1.2120 1.2100 1.2060	1.2340 1.2380 1.2400 1.2440	46 24 1900 23	1 1 1 1
PTWP	144,0000	15:47	1	142.00	0.70 %	57	144.0000	144.5000	59	1	106	[+]
PTW	142.00 144.50	128.0000 156.0000	15:46 15:13 14:48 14:47	1 16 2 2	144,0000 144,0000 144,0000 144,0000	1 1 1 1	85 78 12 64	143.5000 143.0000 141.0000 140.0000	148.0000 150.0000 190.0000 0.0000	16 135 3 0	1 2 1 0
PULAWY	46,0000	14:55	5	44.70	1.10 %	100	44.9000	45.9000	70	1	41	[+]
ZAP	44.70 46.00	40.3000 49.1000	14:17 14:17 14:17 14:17	31 17 5 28	46,0000 46,0000 46,0000 46,0000	1 2 1 2	162 25 90 60	44.8000 44.7000 44.6000 44.5000	46.0000 46.1000 46.2000 46.3000	1175 5 12 59	3 1 4 2
PURE	2,5450	16:06	75	2.58	-1.17 %	462	2.5200	2.5450	391	160	412	[+]
PUR	2.51 2.66	2.3200 2.8300	16:04 16:04 16:04 16:04	132 223 134 305	2,5400 2,5400 2,5400 2,5400	1 1 5 17	317 317 8770 10963	2.5150 2.5100 2.5050 2.5000	2.5500 2.5550 2.5600 2.5800	142 145 145 1676	1 1 1 2
PZU	64,9800	16:10	11	66.66	-2.52 %	2095	64.9800	65.0000	2707	1 801	117 749	[+]
PZU	64.82 66.66	60.0000 73.3200	16:10 16:10 16:10 16:10	22 61 11 178	64,9800 64,9800 64,9800 64,9800	7 6 7 5	855 1412 566 1456	64.9600 64.9400 64.9200 64.9000	65.0200 65.0400 65.0600 65.0800	1569 1309 2166 2469	4 5 5 4
QNATECHNO	46,8000	16:07	21	46.80	0.00 %	184	46.1000	46.8000	194	3	160	[+]
QNA	45.30 46.80	42.2000 51.4000	15:58 14:59 14:54 14:52	3 65 5 1	46,0000 46,2000 46,2000 46,8000	2 2 3 3	67 145 269 106	46.0000 45.5000 45.3000 45.2000	47.2000 47.5000 48.0000 48.9000	35 600 250 50	1 1 1 1
QUERCUS	12,4800	16:10	34	12.36	2.63 %	222	12.3000	12.4800	109	69	861	[+]
QRS	12.20 12.54	11.1400 13.5800	16:05 16:02 16:02 16:02	75 2900 229 21	12,4800 12,4800 12,4800 12,3000	1 1 2 2	600 126 1205 209	12.2800 12.2600 12.2200 12.2000	12.5400 12.5600 12.6000 12.6200	2996 10 40 450	4 1 1 1
RAFAMET	48,9000	11:00	1	48.90	0.00 %	18	47.1500	48.9000	144	0	0	[+]
RAF	48.90 48.90	44.0500 53.7000	11:19 10:46 10:37 10:15	8 9 10 10	48,9000 48,0000 48,0000 48,0000	1 2 1 1	165 50 108 300	47.1000 47.0000 46.7500 46.5000	49.0000 49.3000 49.4000 49.5000	148 5 155 18	3 1 1 1
RAINBOW	138,6000	16:09	13	147.00	-6.16 %	73	138.3000	138.8000	84	56	8 011	[+]
RBW	137.50 147.60	132.3000 161.7000	16:09 16:09 16:09 16:09	30 59 70 360	138,6000 138,7000 138,7000 138,7000	1 2 6 2	14 28 156 73	138.2000 138.1000 138.0000 137.9000	138.9000 139.0000 139.1000 139.2000	18 18 114 100	1 1 2 1
RANKPROGR	3,9550	16:07	150	4.05	-2.35 %	600	3.9550	4.0650	1500	11	44	[+]
RNK	3.95 4.09	3.6450 4.4550	16:07 16:07 16:07 15:59	500 1500 850 22	3,9600 3,9650 4,0000 4,0700	1 1 1 1	10 1500 1000 25	3.9500 3.9200 3.9100 3.9000	4.0700 4.0750 4.0800 4.0850	1500 1500 3018 1500	1 1 2 1
RAWLPLUG	15,4000	15:36	24	14.95	3.01 %	305	15.4000	15.4500	200	1	9	[+]
RWL	14.95 15.40	13.5000 16.4000	15:36 15:36 15:36 15:06	74 49 48 151	15,4000 15,4000 15,4000 15,4000	1 1 1 1	499 500 9 148	15.0500 15.0000 14.9500 14.7500	15.5000 15.6000 15.7000 15.8000	1200 2000 173 490	2 2 1 2
RELPOL	5,8600	15:43	555	5.86	0.00 %	8	5.7400	5.8800	3096	2	9	[+]
RLP	5.70 5.86	5.2800 6.4400	15:43 11:11 11:11 10:27	7 123 7 662	5,8600 5,7000 5,7000 5,8600	1 1 1 3	50 927 740 348	5.7200 5.7000 5.6800 5.6600	5.9000 5.9200 5.9400 5.9600	14 22 2230 900	2 4 1 3
REMAK	11,2500	09:53	1	11.30	-0.44 %	201	10.8500	11.2500	667	1	6	[+]
RMK	10.90 11.30	10.2000 12.4000	09:52 09:47 09:47 09:47	183 80 45 30	10,9000 10,9000 10,9000 11,0000	2 2 1 1	78 718 150 122	10.8000 10.7500 10.6500 10.5500	11.3000 11.4000 11.4500 11.7000	728 288 331 63	2 1 2 1
RENDER	78,2000	14:51	3	76.60	1.56 %	42	76.6000	77.0000	219	0	8	[+]
RND	76.60 78.20	69.0000 84.2000	14:51 14:51 13:52 12:20	19 68 2 10	78,2000 78,2000 78,2000 76,6000	2 1 2 2	14 30 11 215	76.4000 76.0000 75.4000 75.2000	78.2000 78.4000 81.0000 82.0000	40 31 15 29	1 1 1 2
ROPCZYCE	22,3000	16:02	1	21.70	4.21 %	10	22.1000	22.3000	211	0	7	[+]
RPC	21.70 22.30	19.5500 23.8000	16:02 15:46 15:46 15:46	5 10 14 1	22,3000 22,1000 22,1000 22,1000	5 1 1 3	1435 20 75 564	22.0000 21.9000 21.8000 21.7000	22.4000 22.5000 22.6000 22.7000	140 536 81 355	4 2 3 2
RYVU	23,6000	16:06	40	24.50	-3.48 %	60	23.6000	23.9000	162	14	327	[+]
RVU	23.55 24.65	22.0500 26.9500	16:06 16:06 16:06 16:06	50 80 1 51	23,6000 23,6000 23,6000 23,6000	2 10 3 3	210 1091 1100 1007	23.5500 23.5000 23.4000 23.3500	23.9500 24.0000 24.0500 24.1000	235 2466 791 250	2 3 2 1
SANOK	21,9000	15:17	50	21.80	-0.45 %	151	21.9000	22.0000	264	0	4	[+]
SNK	21.80 22.00	19.6500 23.9000	12:38 11:43 11:37 11:37	1 1 24 76	21,8000 21,8000 21,8000 21,8000	2 1 3 4	34 100 274 362	21.8000 21.7000 21.6000 21.5000	22.2000 22.4000 22.5000 22.8000	381 251 65 257	4 2 2 2
SANPL	636,0000	16:10	13	646.00	-1.58 %	31	635.8000	636.0000	400	44	27 911	[+]
SPL	634.20 646.00	581.4000 710.6000	16:10 16:10 16:10 16:10	4 16 19 27	636,2000 636,2000 636,2000 636,2000	1 2 2 1	26 55 56 30	635.6000 635.2000 634.8000 634.6000	636.2000 636.4000 636.6000 636.8000	110 17 44 61	4 1 2 1
SANTANDER	43,6400	14:03	1	44.79	-2.57 %	500	43.7700	44.0000	177	1	43	[+]
SAN	43.61 44.79	40.3150 49.2650	14:03 14:02 14:00 13:58	79 141 34 5	43,7150 43,7150 43,7150 43,7150	4 3 1 1	345 255 100 5000	43.6400 43.6050 43.4350 43.3850	44.1250 44.5400 45.0000 45.8900	5000 21 22 172	1 1 1 1
SANWIL	1,3000	15:40	74	1.30	-1.89 %	426	1.3000	1.3150	1005	2	2	[+]
SNW	1.30 1.32	1.1700 1.4300	13:26 12:51 12:44 09:21	100 400 15 1160	1,3050 1,3050 1,3150 1,3000	1 2 1 4	3535 1021 1560 10835	1.2950 1.2900 1.2850 1.2800	1.3200 1.3300 1.3350 1.3400	1220 400 1415 3509	3 1 1 3
SCANWAY	439,0000	16:09	1	450.00	-2.88 %	27	437.0000	439.0000	11	14	6 075	[+]
SCW	410.00 450.00	405.0000 495.0000	16:08 16:08 16:07 16:06	1 3 2 8	437,0000 437,0000 439,0000 437,0000	3 6 1 1	26 140 200 2	436.0000 435.0000 433.0000 432.0000	440.0000 441.0000 442.0000 443.0000	45 5 44 40	2 1 3 1
SCPFL	140,4000	16:05	1	141.80	-0.71 %	8	140.4000	140.6000	10	1	185	[+]
SCP	140.20 141.80	127.8000 155.8000	15:55 15:40 15:21 15:11	1 1 1 1	140,4000 140,4000 140,4000 140,6000	2 3 2 1	91 112 2 20	140.2000 140.0000 139.6000 139.4000	140.8000 141.6000 141.8000 142.2000	299 5 265 35	2 1 1 1
SECOGROUP	36,8000	16:09	1	36.00	3.95 %	98	36.2000	36.8000	499	1	25	[+]
SWG	36.00 37.00	32.4000 39.6000	15:49 15:48 14:20 13:48	1 1 40 10	36,2000 36,2000 36,8000 36,8000	3 1 1 1	735 147 46 35	36.0000 34.0000 33.0000 32.0000	37.2000 37.6000 38.2000 39.8000	5 294 100 423	1 2 1 2
SEKO	10,1500	14:22	1	10.15	0.50 %	251	10.1000	10.1500	2992	2	21	[+]
SEK	10.00 10.15	9.1400 11.1500	12:54 12:46 11:46 11:27	8 4 101 2	10,1500 10,1500 10,1500 10,1500	3 8 2 3	620 3526 11 115	10.0500 10.0000 9.9800 9.9400	10.2000 10.3000 10.3500 10.4000	5498 700 710 891	2 2 1 6
SELENAFM	51,8000	16:09	200	53.20	1.97 %	442	51.6000	51.8000	1691	7	375	[+]
SEL	51.60 54.40	47.9000 58.4000	16:07 16:07 16:07 16:07	1 35 20 12	51,8000 51,8000 51,8000 51,8000	3 3 5 2	370 111 497 102	51.4000 51.2000 51.0000 50.8000	52.2000 52.6000 52.8000 53.0000	6 140 300 719	1 4 2 6
SELVITA	34,9500	15:57	5	35.00	-0.14 %	5	34.8000	34.9500	188	50	1 759	[+]
SLV	34.20 35.60	31.5000 38.5000	15:53 15:53 15:52 15:51	1 13 386 105	34,6500 34,6500 35,0000 34,9500	2 2 1 2	220 24 75 175	34.7000 34.6000 34.5500 34.5000	35.0000 35.1500 35.2000 35.4000	353 10 110 15	2 1 2 1
SFINKS	0,4380	15:11	3000	0.44	-0.45 %	1523	0.4320	0.4380	2000	46	20	[+]
SFS	0.43 0.44	0.3990 0.4870	14:50 14:32 13:53 13:53	1300 120 3238 15000	0,4320 0,4300 0,4300 0,4300	3 3 3 1	6152 4900 5110 5000	0.4300 0.4270 0.4250 0.4240	0.4390 0.4430 0.4440 0.4450	7900 541 2020 18940	1 1 2 3
SHOPER	40,5000	16:08	3	40.30	0.25 %	123	40.4000	40.5000	23	21	847	[+]
SHO	39.90 41.30	36.3000 44.3000	16:08 16:08 16:07 16:07	96 1 165 124	40,5000 40,5000 40,5000 40,6000	3 2 1 6	115 48 149 403	40.2500 40.1000 40.0500 40.0000	40.9000 41.2000 41.3000 41.4000	5 20 898 187	1 1 1 2
SILVANO	5,0600	14:06	300	0.00	0.00 %	311	4.8700	5.1000	5	0	0	[+]
SFG	0.00 0.00	4.5600 5.5600	15:56 16:23 09:19 16:19	71 177 200 56	5,0600 5,0600 5,0400 4,8900	1 1 1 1	100 1650 5 2	4.8600 4.8500 4.8300 4.8000	5.1600 5.2000 5.2800 5.4400	400 320 227 213	1 1 1 1
SIMFABRIC	1,6020	15:24	399	1.58	-0.25 %	3950	1.5840	1.6020	138	1	1	[+]
SIM	1.58 1.60	1.4260 1.7420	15:24 11:01 11:01 10:28	1 50 10 5	1,6020 1,6020 1,6020 1,6020	2 1 2 1	10628 217 5563 217	1.5820 1.5740 1.5700 1.5620	1.6040 1.6060 1.6140 1.6160	934 2637 800 317	1 4 2 1
SKARBIEC	33,6000	15:09	1	32.00	5.00 %	1	32.7000	33.6000	210	1	45	[+]
SKH	32.00 33.80	28.8000 35.2000	13:40 13:40 13:40 13:31	1 29 26 1	32,6000 32,6000 33,1000 33,6000	1 1 3 3	1 100 310 502	32.5000 32.3000 32.2000 32.1000	33.7000 33.9000 34.0000 34.2000	750 200 722 200	3 1 5 1
SKYLINE	1,3400	16:09	8	1.25	0.00 %	100	1.3300	1.3400	5602	3	4	[+]
SKL	1.25 1.34	1.1300 1.3700	14:36 12:20 11:48 11:48	1 1699 1 1699	1,3400 1,3000 1,2500 1,2500	1 1 1 1	2700 6093 5000 5000	1.2500 1.2400 1.2000 1.1500	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
SNIEZKA	83,8000	16:04	12	87.00	-2.56 %	43	83.6000	83.8000	58	1	69	[+]
SKA	83.20 87.00	78.4000 95.6000	15:35 15:27 15:26 15:07	220 1 2 2	83,8000 83,8000 83,8000 83,6000	1 1 4 4	60 12 40 47	83.2000 83.0000 82.8000 82.2000	84.0000 85.8000 86.0000 86.6000	50 88 92 72	1 1 1 3
SONEL	15,0500	15:29	5	15.30	0.33 %	120	15.0500	15.1500	191	1	16	[+]
SON	15.05 15.45	13.8000 16.8000	14:27 12:52 12:46 11:12	4 3 16 2	15,1500 15,2500 15,2500 15,2500	1 4 1 1	14 70 515 113	14.9500 14.8000 14.7500 14.6500	15.4000 15.4500 15.5000 15.5500	15 615 226 20	1 3 2 2
SOPHARMA	7,3000	12:04	10	7.40	-2.41 %	200	7.0400	7.2800	138	0	1	[+]
SPH	6.94 7.40	6.6600 8.1400	11:37 11:36 10:05 16:31	10 5 50 10	6,9400 6,9400 7,4000 7,4800	1 2 1 1	96 363 76 2500	6.9200 6.9000 6.8000 6.6000	7.3000 7.4000 7.4800 7.5000	893 26 178 519	1 1 1 2
SPYROSOFT	450,0000	16:00	2	460.00	-1.10 %	1	449.0000	453.0000	8	0	45	[+]
SPR	450.00 463.00	414.0000 506.0000	16:00 15:59 15:59 15:59	1 1 3 2	450,0000 450,0000 451,0000 451,0000	1 1 1 3	1 1 1 14	446.0000 444.0000 442.0000 441.0000	454.0000 457.0000 458.0000 459.0000	12 1 8 16	1 1 2 1
STALEXP	2,8450	16:10	10	2.85	-0.87 %	1651	2.8400	2.8450	514	112	319	[+]
STX	2.81 2.87	2.5650 3.1350	16:02 15:57 15:54 15:33	10 1372 2000 132	2,8450 2,8450 2,8450 2,8450	3 2 9 2	1082 4000 16843 2500	2.8300 2.8250 2.8200 2.8150	2.8550 2.8600 2.8650 2.8700	1932 24579 4989 1619	3 1 3 2
STALPROD	236,0000	13:58	54	237.00	-0.42 %	336	236.0000	237.0000	37	0	41	[+]
STP	234.00 237.00	214.0000 260.0000	13:58 13:04 13:04 11:49	10 1 6 1	235,0000 234,0000 234,0000 235,0000	2 4 8 5	21 265 38 76	235.0000 234.0000 233.0000 232.0000	238.0000 239.0000 240.0000 241.0000	75 205 45 30	3 3 3 3
STALPROFI	8,3600	13:51	270	8.42	-0.95 %	1033	8.3400	8.4000	184	3	23	[+]
STF	8.34 8.42	7.5800 9.2600	13:36 13:36 13:36 13:26	141 59 140 1	8,3400 8,3600 8,3600 8,4200	3 2 2 2	403 976 260 300	8.3200 8.3000 8.2800 8.2600	8.4200 8.4400 8.4600 8.4800	204 499 600 406	1 3 3 3
STAPORKOW	4,7400	09:20	105	4.74	0.42 %	1666	4.6400	4.7200	505	0	1	[+]
ZUK	4.74 4.74	4.2800 5.2000	09:00 15:02 14:22 14:22	15 375 5 17	4,7400 4,7200 4,7200 4,7200	2 1 1 1	202 1700 3 7500	4.6200 4.6000 4.5800 4.5200	4.7600 4.7800 4.8000 4.8200	185 513 2750 1000	1 2 2 1
SUNEX	2,8850	15:52	1777	2.89	-0.17 %	342	2.8850	2.8900	336	4	12	[+]
SNX	2.85 2.89	2.6000 3.1700	15:45 15:31 15:31 15:31	381 1 1 1	2,8850 2,8650 2,8650 2,8650	1 1 1 2	13 264 1000 203	2.8650 2.8500 2.8350 2.8300	2.9000 2.9200 2.9400 2.9450	250 464 700 200	1 1 1 1
SYGNITY	76,2000	16:09	8	78.00	-2.31 %	38	76.0000	76.2000	23	6	419	[+]
SGN	73.60 78.00	70.2000 85.8000	16:09 16:09 16:07 16:06	9 33 11 1	76,1000 76,1000 76,0000 76,0000	2 1 1 1	40 73 23 1	75.8000 75.5000 75.2000 75.1000	76.4000 77.2000 77.3000 77.8000	386 20 10 6	1 1 1 1
SYNEKTIK	289,6000	16:10	2	294.80	-0.96 %	15	289.2000	289.6000	46	17	4 791	[+]
SNT	287.80 294.80	265.4000 324.2000	16:10 16:10 16:08 16:08	1 37 1 38	289,6000 289,4000 289,6000 289,4000	2 1 2 4	24 5 106 49	289.0000 288.8000 288.6000 288.4000	289.8000 290.0000 290.2000 290.4000	18 101 31 48	2 5 3 2
SYNTHAVERSE	3,5100	16:03	1000	3.59	-1.96 %	163	3.5050	3.5350	146	145	504	[+]
SVE	3.40 3.60	3.2350 3.9450	16:03 15:53 15:53 15:51	1000 380 40 1000	3,5300 3,5700 3,5650 3,5000	2 2 1 1	453 13 500 375	3.5000 3.4950 3.4900 3.4850	3.5400 3.5600 3.5700 3.5800	2268 1000 120 466	1 1 2 1
TALEX	18,1000	12:47	10	18.60	0.00 %	34	17.6000	18.1000	54	0	2	[+]
TLX	17.40 18.60	16.8000 20.4000	10:58 10:58 09:30 09:29	10 10 14 86	18,1000 18,1000 17,4000 17,5000	2 1 1 1	585 27 12 80	17.4000 17.3000 17.1000 16.2000	18.2000 18.6000 18.7000 18.9000	556 184 170 160	1 1 1 1
TARCZYNSKI	120,0000	15:24	1	121.00	-0.83 %	50	119.0000	120.0000	73	0	16	[+]
TAR	119.00 121.00	109.0000 133.0000	15:24 15:14 10:04 09:50	1 25 4 80	120,0000 120,0000 119,0000 119,5000	3 4 2 6	143 81 51 88	118.5000 118.0000 117.5000 117.0000	121.0000 121.5000 122.0000 122.5000	79 73 151 4	3 2 7 1
TATRY MOUNTAIN	83,5000	09:54	53	83.50	0.00 %	47	83.5000	88.0000	2	0	4	[+]
TMR	83.50 83.50	75.5000 91.5000	17:00 17:00 16:05 11:03	12 9 1 5	83,5000 83,5000 83,5000 81,0000	4 1 1 1	43 7 30 2	81.0000 80.0000 78.5000 77.0000	89.0000 90.0000 92.0000 93.0000	1 1 200 50	1 1 2 1
TAURONPE	9,9260	16:10	2	9.90	0.24 %	735	9.9220	9.9260	2000	1 761	17 270	[+]
TPE	9.68 9.95	8.9100 10.8900	16:10 16:10 16:10 16:10	16 596 396 2	9,9260 9,9240 9,9240 9,9240	1 3 3 3	1707 668 826 2716	9.9200 9.9180 9.9160 9.9140	9.9280 9.9300 9.9320 9.9340	1213 42 1467 3452	4 1 2 5
TENDERHUT	6,0000	13:27	50	5.98	-0.33 %	40	5.8400	6.0000	750	0	1	[+]
THG	5.98 6.00	5.4000 6.5600	13:27 13:19 13:18 13:18	50 10 50 50	5,9800 6,0200 6,0000 5,9800	1 2 1 1	40 27 40 40	5.8200 5.8000 5.7800 5.7400	6.0200 6.0400 6.0600 6.0800	1340 30 40 30	2 1 1 1
TERMOREX	0,7050	14:31	278	0.71	0.71 %	599	0.6800	0.7050	2993	1	0	[+]
TRR	0.68 0.71	0.6350 0.7750	14:29 14:29 14:03 14:02	106 180 3 10	0,6800 0,6800 0,7050 0,7050	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	5003 2701 11000 10099	3 2 2 2
TESGAS	2,0000	16:05	99	2.00	0.50 %	901	2.0000	2.0300	171	2	3	[+]
TSG	2.00 2.03	1.8000 2.1900	14:10 09:41 09:18 09:03	500 1000 1 10	2,0300 2,0200 2,0300 1,9950	1 2 1 2	690 2410 700 4877	1.9950 1.9900 1.9850 1.9800	2.0600 2.0700 2.0900 2.1000	7077 1276 3245 1400	3 1 2 3
TEXT	38,6200	16:07	8	39.86	-3.11 %	94	38.5600	38.6400	46	39	1 513	[+]
TXT	38.56 39.86	35.8800 43.8400	16:07 16:07 16:07 16:05	46 46 52 2	38,6200 38,6200 38,6400 38,6200	4 4 11 2	137 170 3672 295	38.5400 38.5200 38.5000 38.4800	38.6600 38.6800 38.7600 38.8400	7 5 9 1	1 1 1 1
TORPOL	71,8000	16:05	5	71.70	0.28 %	291	71.8000	72.0000	145	13	919	[+]
TOR	70.70 72.50	64.6000 78.8000	16:03 16:00 16:00 16:00	15 6 87 93	71,8000 71,8000 71,8000 71,8000	2 1 1 1	55 2 212 198	71.7000 71.1000 70.9000 70.6000	72.1000 72.3000 72.4000 72.5000	29 69 161 45	1 2 3 2
TOYA	9,5400	16:08	1	9.70	-1.65 %	305	9.4800	9.5400	649	43	415	[+]
TOA	9.48 9.75	8.7300 10.6600	15:58 15:55 15:55 15:43	232 13 70 26	9,5400 9,5000 9,5000 9,5000	3 6 3 3	613 1845 165 1160	9.4600 9.4500 9.4400 9.4200	9.5700 9.5800 9.6100 9.6300	1892 175 1000 200	3 1 1 1
TRAKCJA	4,2500	16:10	2000	4.25	-0.93 %	1000	4.2400	4.2850	4300	75	322	[+]
TRK	4.22 4.36	3.8250 4.6650	16:10 16:10 15:49 15:49	69 94 7 570	4,2500 4,2500 4,2850 4,2850	1 3 2 2	550 273 1330 4901	4.2300 4.2200 4.2100 4.2050	4.2900 4.3000 4.3200 4.3250	1500 113 333 298	2 1 2 1
TRANSPOL	13,4000	15:59	1	13.45	1.90 %	327	13.4000	13.6000	300	11	150	[+]
TRN	12.90 13.80	12.1500 14.7500	15:50 15:50 15:50 15:49	6 174 200 120	13,2000 13,5000 13,6000 13,5000	1 1 1 1	335 122 299 761	13.3500 13.2500 13.2000 13.1500	13.6500 13.7500 13.8000 13.8500	320 80 1075 296	1 1 3 1
TSGAMES	111,2000	16:07	61	112.00	-1.59 %	214	111.2000	111.3000	37	16	1 745	[+]
TEN	110.80 112.90	100.8000 123.2000	16:07 16:07 16:07 16:07	34 10 27 64	111,3000 111,3000 111,3000 111,3000	1 5 4 6	1 379 259 2166	111.1000 111.0000 110.9000 110.8000	111.4000 111.5000 111.6000 111.7000	57 158 213 57	1 2 2 1
ULMA	61,5000	13:47	1	64.50	0.00 %	44	60.0000	61.5000	86	0	15	[+]
ULM	61.50 64.50	58.5000 70.5000	12:48 12:47 12:23 09:01	11 130 100 1	61,5000 61,5000 62,0000 64,5000	1 2 1 2	130 32 34 35	59.5000 59.0000 58.5000 58.0000	62.0000 64.5000 65.0000 66.0000	125 929 125 40	1 4 2 1
ULTGAMES	13,7500	15:42	2	13.60	-1.79 %	318	13.7500	13.9000	799	3	42	[+]
ULG	13.60 14.20	12.2500 14.9500	15:41 15:39 15:37 15:23	250 250 250 71	13,9000 13,9000 13,9000 13,9000	2 3 1 1	305 9 75 500	13.7000 13.6500 13.6000 13.5000	14.1000 14.1500 14.2000 14.3000	668 715 260 437	2 1 1 2
UNIBEP	15,9000	15:55	20	15.98	-0.62 %	429	15.7800	15.9000	391	5	77	[+]
UNI	15.78 15.98	14.4000 17.5600	15:54 15:42 15:33 15:33	8 40 46 3	15,9000 15,7800 15,7800 15,8000	1 1 1 2	3 40 3 117	15.7400 15.7200 15.6600 15.6000	15.9200 15.9600 15.9800 16.0000	138 390 522 2111	1 2 2 7
UNICREDIT	275,1000	16:00	10	277.70	-3.47 %	291	275.0000	275.7500	1000	0	42	[+]
UCG	275.00 279.00	249.9500 305.4500	13:03 12:57 11:15 10:46	10 10 20 5	275,1000 275,1000 276,4000 276,6000	1 1 0 0	1000 60 0 0	273.2500 26.0000 0.0000 0.0000	276.4000 279.0000 300.0000 570.0000	30 13 79 1	1 1 1 1
UNIMOT	154,0000	16:07	5	155.00	-0.65 %	27	154.0000	154.4000	95	12	1 783	[+]
UNT	152.80 156.80	139.6000 170.4000	16:07 16:03 15:59 15:59	2 10 30 39	154,0000 154,4000 154,4000 154,4000	1 4 1 1	5 238 133 125	153.8000 153.0000 152.8000 152.6000	154.6000 154.8000 155.0000 155.2000	150 46 7 214	1 1 1 1
URTESTE	43,5000	16:45	1	0.00	0.00 %	3	42.5000	43.5000	8	0	0	[+]
URT	0.00 0.00	39.2000 47.8000	12:42 12:34 12:34 10:47	5 7 3 7	43,3000 42,5000 42,5000 42,5000	1 1 2 2	180 50 21 16	42.0000 41.8000 41.6000 41.5000	43.6000 43.8000 44.0000 44.1000	30 16 50 175	1 1 1 1
VERCOM	130,0000	16:07	69	135.00	-3.42 %	1	129.8000	130.8000	46	2	234	[+]
VRC	129.00 135.00	121.6000 148.4000	16:05 16:02 16:02 16:01	6 18 37 21	129,6000 129,4000 129,4000 129,0000	1 2 1 1	14 63 19 118	129.6000 129.4000 128.8000 128.6000	131.0000 131.4000 131.6000 131.8000	29 111 69 99	2 2 1 2
VIGOSYS	596,0000	16:08	1	586.00	1.71 %	8	594.0000	604.0000	20	5	2 960	[+]
VGO	580.00 622.00	528.0000 644.0000	16:08 15:56 15:56 15:56	2 31 20 2	600,0000 604,0000 604,0000 606,0000	1 2 1 3	60 25 50 225	592.0000 590.0000 588.0000 586.0000	606.0000 608.0000 610.0000 612.0000	68 209 25 20	3 4 2 2
VINDEXUS	13,7000	15:58	1	13.70	1.48 %	39	13.6500	13.7000	199	1	14	[+]
VIN	13.65 13.85	12.3500 15.0500	15:58 15:58 15:58 15:27	162 37 1 1	13,6500 13,6500 13,6500 13,8500	3 5 6 1	3 309 1173 211	13.6000 13.5500 13.5000 13.4500	13.7500 13.8500 13.9000 13.9500	50 1 3 113	1 1 3 3
VIVID	0,6310	15:14	137	0.64	-1.41 %	3863	0.6310	0.6380	20	9	6	[+]
VVD	0.63 0.64	0.5790 0.7070	15:14 12:08 12:08 12:08	30 10 200 30	0,6320 0,6430 0,6420 0,6400	4 2 1 3	1436 50 30 1611	0.6300 0.6270 0.6260 0.6250	0.6390 0.6400 0.6430 0.6450	60 30 190 2327	2 1 1 2
VOTUM	48,4000	16:10	1	46.10	5.56 %	144	48.2500	48.4000	149	58	2 778	[+]
VOT	45.20 48.45	41.5000 50.7000	16:09 16:09 16:09 16:09	1 8 27 15	48,4500 48,4500 48,4500 48,4500	2 3 2 5	1067 314 156 1021	48.2000 48.1500 48.1000 48.0500	48.4500 48.5000 48.5500 48.6000	74 900 319 375	4 10 7 8
VOXEL	100,4000	16:08	30	101.80	-1.18 %	280	100.2000	100.4000	161	4	453	[+]
VOX	100.40 101.80	91.7000 111.8000	16:04 16:03 16:03 16:03	5 40 200 2	100,4000 100,4000 100,4000 100,4000	12 4 2 6	158 80 130 174	100.0000 99.8000 99.7000 99.6000	100.8000 101.0000 101.2000 101.4000	1 328 20 132	1 4 1 2
VRGSA	4,9200	16:08	32	4.90	1.03 %	1821	4.9000	4.9200	288	146	717	[+]
VRG	4.90 4.94	4.4100 5.3800	14:59 14:58 14:52 13:57	345 129919 34 2	4,9000 4,9100 4,9000 4,9000	1 1 2 1	345 477 475 375	4.8900 4.8800 4.8700 4.8600	4.9300 4.9400 4.9500 4.9600	1267 1590 3195 1610	2 4 3 3
WARIMPEX	2,2600	15:34	6123	2.30	-1.74 %	1100	2.2700	2.3000	360	12	28	[+]
WXF	2.26 2.30	2.0700 2.5300	15:01 14:40 14:40 14:40	2011 201 309 300	2,2600 2,2600 2,2600 2,2600	1 7 4 5	526 9567 1978 7069	2.2600 2.2500 2.2200 2.2100	2.3100 2.3300 2.3400 2.3500	451 1000 1083 500	3 1 2 1
WASKO	8,7800	16:10	2	9.04	-2.66 %	73	8.6600	8.7800	1797	58	507	[+]
WAS	8.66 9.06	8.1400 9.9400	16:10 16:10 16:10 16:06	779 389 36 222	8,6600 8,6800 8,7400 8,8000	1 3 3 2	400 1274 723 2119	8.6400 8.6200 8.6000 8.5600	8.8000 8.8200 8.8400 8.9000	5183 100 625 548	1 1 1 2
WAWEL	802,0000	16:00	1	796.00	1.01 %	6	798.0000	802.0000	8	0	10	[+]
WWL	790.00 802.00	718.0000 874.0000	11:15 10:53 10:53 10:53	1 4 1 1	790,0000 790,0000 792,0000 792,0000	1 3 1 4	1 12 9 7	792.0000 790.0000 788.0000 786.0000	804.0000 808.0000 810.0000 816.0000	5 10 245 16	3 2 3 1
WIELTON	5,7400	16:02	1	5.70	0.70 %	18	5.6900	5.7400	299	9	51	[+]
WLT	5.66 5.78	5.1300 6.2700	15:41 15:37 15:35 15:35	200 89 11 6	5,7300 5,7300 5,7300 5,7300	1 4 5 6	6 284 40 2263	5.6800 5.6700 5.6600 5.6500	5.7500 5.7600 5.7700 5.7800	1000 897 305 2011	1 1 2 5
WIKANA	8,0000	12:53	1	0.00	0.00 %	321	7.8500	7.9500	615	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	12:53 12:39 12:39 11:29	634 326 1414 25	7,9000 7,9000 7,9000 7,9000	1 1 1 1	970 139 430 1869	7.8000 7.1500 7.1000 7.0000	8.0000 8.1000 8.1500 8.2000	1329 201 1515 415	4 1 2 1
WIRTUALNA	57,6000	16:09	49	57.20	0.17 %	388	57.5000	57.6000	1423	11	658	[+]
WPL	57.20 57.70	51.5000 62.9000	16:00 16:00 15:58 15:58	50 20 100 64	57,6000 57,5000 57,5000 57,5000	3 7 11 18	270 2242 3527 12072	57.3000 57.2000 57.1000 57.0000	57.7000 57.8000 57.9000 58.0000	155 2894 9658 1451	5 12 9 11
WITTCHEN	16,0200	16:05	14	16.13	-0.19 %	79	16.0200	16.0300	300	5	82	[+]
WTN	16.00 16.13	14.5200 17.7400	16:03 15:53 15:48 15:48	1 100 158 29	16,0300 16,0300 16,0300 16,0200	6 34 2 4	204 6137 16 36	16.0100 16.0000 15.9900 15.9800	16.0400 16.0600 16.0900 16.1000	3083 15 1 96	1 1 1 4
WOODPCKR	3,0600	16:10	294	3.15	-3.16 %	906	3.0600	3.1200	280	5	16	[+]
WPR	3.06 3.15	2.8400 3.4600	16:10 15:53 15:48 15:48	120 533 347 3	3,0600 3,0600 3,0600 3,0600	3 2 1 1	2215 368 200 500	3.0500 3.0000 2.9700 2.9600	3.1300 3.1500 3.2000 3.2400	533 395 1114 5	2 2 2 1
XPLUS	2,8700	15:17	4	2.83	-0.35 %	1948	2.8200	2.8700	1696	19	53	[+]
XPL	2.82 2.88	2.5500 3.1100	15:17 12:48 12:48 12:46	46 1100 13512 1000	2,8600 2,8200 2,8200 2,8300	2 1 1 2	40 100 165 2940	2.8100 2.8000 2.7700 2.7600	2.8800 2.8900 2.9000 2.9200	2625 1000 4000 537	1 1 2 1
XTB	106,6000	16:10	16	110.50	-3.14 %	17	106.5800	106.7000	458	167	17 955	[+]
XTB	106.58 110.52	99.4500 121.5400	16:10 16:10 16:10 16:10	22 308 414 3	106,6000 106,6000 106,6000 106,6000	2 2 6 13	101 113 563 365	106.5600 106.5400 106.5200 106.5000	106.7200 106.7400 106.7600 106.7800	85 41 171 281	1 1 1 3
XTPL	65,0000	15:48	40	66.60	-1.52 %	60	65.0000	65.8000	13	9	582	[+]
XTP	64.30 66.60	60.0000 73.2000	15:48 15:48 15:46 15:46	20 60 2 160	65,0000 65,0000 65,0000 65,0000	2 1 1 3	37 1 33 10	64.6000 64.5000 64.4000 64.3000	65.9000 66.0000 66.2000 66.3000	97 189 20 7	1 4 1 1
YARRL	5,4000	12:45	50	5.54	-2.88 %	45	5.4600	5.6400	327	3	14	[+]
YRL	5.40 5.54	4.9900 6.0800	10:35 10:35 10:13 09:48	761 239 5 256	5,4000 5,4000 5,4000 5,4000	7 4 4 6	1860 170 175 310	5.4400 5.3600 5.3400 5.3200	5.6600 5.6800 5.7000 5.7200	1120 114 1710 1000	2 2 7 1
ZABKA	24,6900	16:10	1354	24.90	-0.84 %	9442	24.6900	24.7000	10471	1 846	45 514	[+]
ZAB	24.58 25.00	22.4100 27.3900	16:10 16:10 16:10 16:10	5 232 507 366	24,6900 24,7000 24,6900 24,6900	3 3 2 6	2328 3016 2683 3973	24.6800 24.6700 24.6600 24.6500	24.7100 24.7200 24.7300 24.7400	1105 2006 2428 3649	5 3 3 5
ZAMET	0,7960	15:50	37	0.80	-0.25 %	816	0.7900	0.7960	451	10	8	[+]
ZMT	0.78 0.80	0.7180 0.8740	14:59 14:59 14:51 13:57	600 12 272 832	0,7900 0,7960 0,7900 0,7900	4 4 3 1	2151 3109 351 40	0.7800 0.7780 0.7760 0.7720	0.7980 0.8000 0.8020 0.8060	5614 5378 2000 4244	3 3 1 1
ZEPAK	19,0000	15:57	110	19.98	-4.14 %	80	18.9400	19.0800	197	13	251	[+]
ZEP	19.00 20.00	18.0000 21.9500	15:57 15:57 15:57 15:57	50 442 358 75	19,0000 19,0000 19,0000 19,0200	1 1 1 1	80 101 100 125	18.9200 18.9000 18.8600 18.8400	19.1000 19.2000 19.2400 19.2600	1600 19 729 1561	1 2 2 3
ZREMB	9,0000	16:08	504	9.43	-3.12 %	112	8.9000	9.0100	500	88	785	[+]
ZRE	8.51 9.43	8.4900 10.3600	16:08 16:08 16:08 16:08	211 5000 10000 270	9,0000 9,0000 9,0000 9,0000	2 5 2 2	201 770 61 519	8.8600 8.8500 8.8400 8.8300	9.0200 9.0400 9.1000 9.1500	978 403 6883 676	1 2 3 2
ZUE	12,8000	16:03	4	13.20	-2.66 %	421	12.8000	12.8500	2000	37	478	[+]
ZUE	12.70 13.20	11.9000 14.5000	16:02 16:02 15:52 15:43	75 5 10 150	12,8000 12,8500 12,9000 12,9000	2 6 5 11	2665 4332 8503 4042	12.7500 12.7000 12.6500 12.6000	12.9000 13.0000 13.1500 13.2000	2 240 580 624	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	131044.4	-1.27%	16:10
WIG20	3571.1	-1.23%	16:25
WIG20 Fut	3546.0	-1.28%	16:10
WIG20USD	984.0	-1.45%	16:10
mWIG40	9029.3	-1.15%	16:10
sWIG80	31156.9	-0.43%	16:10

Notowania Świat
SPX500	7132.6	-0.07%	16:24
NDX100	26874.8	-0.23%	16:24
Nikkei	59140.2	-0.75%	8:45
DAX	24152.5	-0.18%	16:09
Ropa WTI	93.5	+0.53%	16:25
Złoto	4731.6	-0.19%	16:25

Notowania Waluty
EUR/PLN	4.23741	-0.15%	16:25
CHF/PLN	4.61517	-0.12%	16:25
USD/PLN	3.62014	-0.12%	16:25
EUR/USD	1.17051	-0.03%	16:25
GBP/USD	1.35096	+0.05%	16:25
USD/JPY	159.505	+0.03%	16:25

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

Wzrosty	Spadki	Staty
MOVIEGAMES	8.05	11.03%
OPTEAM	4.22	9.33%
ASMGROUP	0.28	9.13%
IMPERA	1.96	8.89%
MERCOR	13.60	7.94%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.54	-12.90%
ARCTIC	7.33	-7.91%
DGA	26.80	-6.94%
MWTRADE	3.46	-6.49%
Więcej ...
Rośnie:		112 Spółek
Bez zmian:		43 Spółek
Spada:		199 Spółek
Obrót:		1,713,477,470 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