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	12:34	315	2.39	0.00 %	89	2.4000	2.4200	207	0	1	[+]
06N	2.39 2.42	2.1600 2.6200	12:34 12:34 12:34 12:34	2 93 2 2	2,4200 2,4100 2,4100 2,4100	8 5 5 4	3039 596 1618 1023	2.3900 2.3800 2.3700 2.3600	2.4300 2.4400 2.4500 2.4600	951 2634 41 7042	3 5 2 5
11B	147,0000	12:45	10	146.50	0.20 %	19	147.0000	147.4000	55	5	696	[+]
11B	144.80 148.70	131.9000 161.1000	12:44 12:40 12:40 12:36	1 7 13 9	146,9000 147,3000 147,3000 147,3000	1 1 1 2	8 10 10 502	146.8000 146.7000 146.6000 146.5000	147.5000 147.6000 147.7000 148.0000	24 196 13 2	1 1 2 1
3RGAMES	0,6940	12:34	2704	0.70	0.00 %	197	0.6820	0.6980	3000	21	15	[+]
3RG	0.67 0.70	0.6300 0.7700	12:34 12:33 12:05 12:05	296 1440 2942 58	0,6940 0,6940 0,6940 0,6920	1 1 2 3	2800 1171 4548 1436	0.6800 0.6740 0.6720 0.6660	0.7000 0.7080 0.7100 0.7120	45376 500 2786 150	6 1 3 1
4MASS	4,1100	10:51	751	4.11	0.00 %	11	4.1000	4.1100	788	4	17	[+]
4MS	4.11 4.11	3.6950 4.5150	10:51 10:41 10:24 10:12	249 1 47 1997	4,1050 4,1050 4,1050 4,1100	2 1 4 2	450 150 1050 674	4.0900 4.0700 4.0650 4.0600	4.1200 4.1500 4.1900 4.1950	513 1162 60 200	2 2 1 1
ABPL	132,4000	12:46	1	130.60	1.38 %	96	132.0000	132.6000	11	2	200	[+]
ABE	129.00 132.40	117.6000 143.6000	12:46 12:45 12:45 12:43	16 1 1 1	132,4000 132,4000 132,0000 132,4000	1 1 1 1	14 50 182 50	131.8000 131.4000 131.2000 130.8000	132.8000 133.0000 133.2000 133.4000	1 164 1 11	1 7 1 2
ACAUTOGAZ	21,5000	12:29	1	21.70	-0.92 %	437	21.5000	21.8000	130	0	8	[+]
ACG	21.50 21.80	19.5500 23.8000	12:24 12:24 12:24 12:23	11 6 11 100	21,5000 21,5000 21,6000 21,6000	4 1 3 2	403 3 63 40	21.4000 21.3000 21.2000 21.1000	22.0000 22.3000 22.4000 22.5000	107 76 382 251	4 1 2 2
ACTION	30,4500	12:41	1	29.35	3.05 %	4	30.4500	30.7000	29	30	904	[+]
ACT	29.35 31.40	26.4500 32.2500	12:41 12:41 12:41 12:41	1 1 1 1	30,5000 30,5500 30,6000 30,6500	2 2 2 3	20 20 20 128	30.4000 30.3500 30.3000 30.2500	30.7500 30.8000 30.8500 30.9000	8 20 119 20	1 2 4 4
ADIUVO	0,5660	09:00	10	0.57	0.00 %	1000	0.5460	0.5660	2523	0	0	[+]
ADV	0.57 0.57	0.5100 0.6220	16:40 16:21 16:21 16:18	2 473 627 4000	0,5660 0,5660 0,5640 0,5640	1 1 2 2	1000 3000 7859 17793	0.5440 0.5420 0.5400 0.5360	0.5680 0.5700 0.5720 0.5740	1021 500 115 2371	1 1 1 2
AGORA	8,5000	12:46	100	8.38	0.00 %	918	8.4200	8.5200	15	4	31	[+]
AGO	8.38 8.50	7.5600 9.2000	12:46 12:46 12:46 12:46	2000 10 400 180	8,5000 8,5000 8,4800 8,4800	2 2 3 4	938 493 1400 125	8.4000 8.3800 8.3600 8.3200	8.5800 8.6000 8.6200 8.6400	385 2000 487 700	2 1 1 2
AGROTON	5,2700	11:37	4	5.40	0.19 %	10	5.1100	5.3000	723	3	18	[+]
AGT	5.10 5.40	4.8600 5.9400	11:28 11:28 11:11 11:11	7 3 1 652	5,1000 5,1200 5,2700 5,1500	2 1 1 1	2193 5 11 10	5.1000 5.0900 5.0400 5.0000	5.3200 5.3700 5.3800 5.4000	258 1350 1930 1855	1 2 3 4
AIGAMES	0,8100	12:42	3	0.82	-1.22 %	100	0.7860	0.8100	3154	0	0	[+]
ALG	0.79 0.82	0.7420 0.9060	12:28 12:24 11:28 10:31	8 10 5 60	0,8100 0,8100 0,8100 0,7860	1 1 2 1	2820 3071 3762 1300	0.7840 0.7820 0.7800 0.7700	0.8240 0.8300 0.8500 0.8700	514 598 2200 150	1 1 2 1
AILLERON	16,9800	12:28	1	17.20	-0.59 %	123	16.9800	17.0000	81	4	72	[+]
ALL	16.96 17.20	15.4800 18.9200	12:05 11:38 11:37 11:37	40 300 500 27	17,0000 17,0000 17,0000 17,0000	1 3 2 2	97 92 1120 130	16.9600 16.9200 16.9000 16.8800	17.1000 17.1200 17.1600 17.1800	50 100 60 20	2 1 1 1
AIRWAY	0,2900	11:54	1000	0.30	-2.19 %	9600	0.2900	0.2950	104898	51	15	[+]
AWM	0.29 0.30	0.2670 0.3260	11:44 11:44 11:33 10:13	3789 1211 180 11	0,2955 0,2955 0,2950 0,2955	1 1 2 2	7000 279 4900 6057	0.2890 0.2860 0.2855 0.2850	0.2955 0.2960 0.2970 0.2975	5651 8403 5100 5200	2 3 1 1
ALIOR	124,2000	12:50	64	120.50	3.59 %	272	124.1000	124.2000	667	143	17 464	[+]
ALR	119.25 124.25	108.4500 132.5500	12:49 12:49 12:49 12:49	50 100 1 28	124,1000 124,1000 124,1000 124,2000	3 4 3 6	299 389 216 799	124.0500 124.0000 123.9500 123.9000	124.2500 124.3000 124.3500 124.4000	213 313 447 26146	3 6 6 14
ALLEGRO	30,9600	12:50	528	31.30	1.88 %	906	30.9500	30.9700	1073	4 473	137 770	[+]
ALE	30.24 31.38	28.1700 34.4300	12:50 12:50 12:50 12:50	253 190 6 191	30,9600 30,9600 30,9700 30,9700	1 1 1 2	324 259 259 588	30.9400 30.9350 30.9300 30.9250	30.9750 30.9850 30.9900 30.9950	482 1387 2600 604	3 3 1 2
ALTA	1,5800	12:25	552	1.62	-0.32 %	1	1.5850	1.6250	1	1	1	[+]
AAT	1.58 1.62	1.4600 1.7800	12:25 12:25 11:19 10:20	1 347 18 1	1,5850 1,5850 1,5850 1,6200	2 1 1 1	4535 10 1029 3034	1.5800 1.5600 1.5500 1.5300	1.6300 1.6400 1.6450 1.6500	1200 2466 974 1014	1 2 1 1
ALTUSTFI	3,3100	12:42	5519	3.26	2.48 %	2950	3.2600	3.3200	1000	106	346	[+]
ALI	3.22 3.31	2.9400 3.5800	12:42 11:55 11:55 11:55	3191 5000 2469 2531	3,3100 3,3000 3,3000 3,3000	1 1 1 2	130 1400 555 9222	3.0900 3.0400 3.0100 2.9400	3.3400 3.3500 3.3600 3.3700	5000 16000 302 5000	1 2 2 1
AMBRA	18,2000	12:44	3	18.16	0.55 %	105	18.1600	18.2000	312	1	25	[+]
AMB	18.12 18.46	16.3600 19.9600	12:19 12:03 11:56 11:41	5 43 1 23	18,2000 18,1800 18,1800 18,2600	1 5 3 1	10 257 579 20	18.1400 18.1200 18.1000 18.0800	18.2800 18.3400 18.3600 18.4600	197 10 10 21	1 1 2 1
AMICA	51,0000	12:41	16	51.70	-1.35 %	131	51.0000	51.3000	72	1	61	[+]
AMC	50.90 51.70	46.5500 56.8000	12:41 12:41 12:26 12:26	38 2 1 1	51,0000 51,0000 51,3000 51,3000	6 3 2 5	595 90 250 771	50.9000 50.8000 50.7000 50.6000	51.4000 51.6000 51.7000 51.8000	155 356 361 747	1 2 3 2
AMREST	10,2400	12:45	66	10.16	1.59 %	1191	10.1200	10.2400	188	40	403	[+]
EAT	10.00 10.24	9.1500 11.1600	12:45 12:41 12:41 12:41	7 193 162 3	10,2200 10,2200 10,2200 10,2200	2 3 4 1	817 5665 4399 500	10.1000 10.0800 10.0600 10.0400	10.2600 10.2800 10.3000 10.3200	1096 2871 4166 2406	2 3 5 4
ANSWEAR	18,4400	12:42	1	18.50	1.88 %	32	18.2200	18.4000	35	4	71	[+]
ANR	18.16 18.56	16.6600 20.3500	12:26 12:22 12:22 12:10	10 15 5 99	18,4400 18,4400 18,4000 18,2400	2 1 1 1	155 219 2 1	18.2000 18.1600 18.1400 18.1000	18.4200 18.4600 18.4800 18.5000	264 307 5 21	1 2 1 1
APATOR	23,9500	12:40	3	24.15	0.21 %	207	23.9500	24.0000	1198	3	76	[+]
APT	23.90 24.15	21.7500 26.5500	12:37 12:37 12:27 11:55	20 12 42 80	23,9500 23,9500 24,0000 23,9000	3 6 3 1	1122 845 1834 71	23.9000 23.8500 23.8000 23.7500	24.1000 24.1500 24.2000 24.2500	141 587 111 164	1 3 1 2
APLISENS	18,4500	10:37	6	18.45	0.00 %	94	18.2500	18.5000	1271	0	0	[+]
APN	18.45 18.45	16.6500 20.2000	09:00 17:00 15:13 11:59	2 2 10 23	18,4500 18,4500 18,2500 18,2000	2 1 1 1	590 113 108 200	18.2000 18.1500 18.1000 18.0500	18.5500 18.6000 18.6500 18.7000	127 880 2 122	1 2 1 4
APSENERGY	4,0600	12:22	600	4.04	3.57 %	90	4.0600	4.1200	282	12	49	[+]
APE	3.90 4.15	3.6400 4.4400	11:58 11:58 11:58 11:50	30 6 205 1	4,1500 4,1500 4,1400 4,0700	1 1 1 2	500 700 1000 1086	4.0500 4.0300 4.0200 4.0100	4.1500 4.1700 4.1800 4.1900	1259 7 8 602	3 2 2 2
ARCHICOM	53,8000	12:45	1	53.60	2.28 %	24	53.2000	53.8000	19	8	423	[+]
ARH	52.60 53.80	48.3000 58.8000	12:45 12:35 12:32 12:16	1 2 2 51	53,8000 53,8000 53,8000 53,6000	1 1 3 3	99 76 134 357	53.0000 52.8000 52.6000 52.4000	54.0000 54.4000 54.6000 55.0000	229 165 165 137	1 1 1 1
ARCTIC	6,1900	12:48	200	6.27	-0.96 %	27	6.1800	6.2000	352	18	113	[+]
ATC	6.12 6.28	5.6500 6.8900	12:37 12:37 12:34 12:23	200 9800 100 100	6,2100 6,2100 6,2100 6,2100	1 3 2 3	100 578 750 2040	6.1600 6.1500 6.1400 6.1300	6.2100 6.2200 6.2300 6.2400	755 477 300 850	1 2 1 3
ARLEN	29,4000	12:40	60	29.50	0.34 %	10	29.1500	29.2500	254	5	140	[+]
ARL	28.90 29.50	26.5500 32.4500	12:40 12:40 12:37 12:37	8 257 171 5	29,4000 29,4000 29,1000 29,1500	5 5 1 6	670 360 100 472	29.1000 29.0000 28.9500 28.9000	29.3000 29.4000 29.4500 29.5000	54 104 46 445	1 2 1 1
ARTIFEX	22,6500	12:48	1	21.70	1.12 %	271	22.1500	22.6500	184	4	99	[+]
ART	21.70 22.90	19.5400 23.8500	12:42 12:19 11:58 11:52	5 115 117 219	22,6500 22,7000 22,7000 22,1500	2 2 1 2	302 663 150 25	22.1000 22.0500 22.0000 21.7500	22.7000 22.7500 22.8000 22.9000	165 300 300 290	1 1 1 2
ASBIS	70,8000	12:49	1	68.50	3.36 %	285	70.5000	70.8000	718	108	7 534	[+]
ASB	67.95 71.00	61.6500 75.3500	12:49 12:49 12:49 12:49	38 60 29 73	70,8000 70,8000 70,5500 70,5500	1 2 4 6	20 261 1117 3371	70.4500 70.4000 70.3500 70.3000	70.9000 70.9500 71.0000 71.0500	3655 2887 6019 115	5 5 13 2
ASMGROUP	0,2360	12:16	4067	0.23	0.00 %	144	0.2360	0.2380	2888	61	14	[+]
ASM	0.23 0.24	0.2110 0.2570	12:16 11:56 11:49 11:49	1433 1000 2655 100	0,2360 0,2360 0,2360 0,2360	1 1 2 2	4255 4291 13000 15000	0.2350 0.2330 0.2320 0.2310	0.2390 0.2400 0.2420 0.2450	6500 19788 1000 11310	1 2 1 1
ASSECOBS	89,8000	12:44	1	89.20	-0.66 %	6	89.2000	89.8000	22	1	65	[+]
ABS	87.40 90.00	80.4000 98.0000	12:44 12:42 12:29 12:29	3 1 1 1	89,2000 89,2000 89,8000 89,8000	1 2 2 2	10 45 244 37	88.4000 88.2000 88.0000 87.4000	90.0000 90.8000 91.4000 91.8000	264 90 100 12	3 1 1 3
ASSECOPOL	180,5500	12:48	1	176.75	3.11 %	43	180.3000	180.5500	305	36	6 404	[+]
ACP	176.50 182.20	159.1000 194.4000	12:48 12:48 12:47 12:47	42 60 1 1	180,4000 180,4000 180,5500 180,5500	1 1 4 1	4 100 128 43	180.2500 180.2000 180.1500 180.1000	180.6500 180.7000 180.7500 180.8000	7 116 8 147	2 3 1 3
ASSECOSEE	59,1000	12:43	1	59.40	-0.17 %	80	59.2000	59.5000	195	0	16	[+]
ASE	59.00 59.60	53.5000 65.3000	12:30 12:25 12:21 12:13	24 5 45 1	59,2000 59,4000 59,4000 59,4000	2 3 3 2	44 133 162 51	59.1000 59.0000 58.9000 58.8000	59.6000 59.8000 59.9000 60.1000	60 77 11 208	1 2 2 1
ASTARTA	56,5000	12:46	84	56.90	-1.22 %	125	56.3000	56.5000	166	3	165	[+]
AST	55.90 56.90	51.3000 62.5000	12:46 12:10 12:06 11:28	166 200 166 1	56,5000 56,3000 56,5000 56,7000	3 4 2 3	152 251 109 270	56.1000 56.0000 55.9000 55.8000	56.7000 56.9000 57.0000 57.1000	100 111 30 1140	1 2 2 3
ATAL	63,0000	12:46	11	64.00	-1.10 %	29	62.9000	63.2000	16	2	144	[+]
1AT	62.50 64.00	57.6000 70.4000	12:46 12:42 12:37 12:27	37 1 1 2	63,0000 63,0000 62,9000 63,2000	3 1 1 3	118 50 50 156	62.8000 62.7000 62.6000 62.5000	63.3000 63.4000 63.5000 63.7000	50 60 198 100	2 2 5 2
ATENDE	3,2500	12:41	651	3.38	-1.81 %	1128	3.2400	3.2500	2462	12	41	[+]
ATD	3.24 3.38	3.0500 3.7100	11:54 11:16 11:13 11:02	92 180 35 31	3,2500 3,2500 3,2500 3,2400	4 2 4 1	7040 1170 1933 425	3.2200 3.2100 3.2000 3.1800	3.2700 3.3000 3.3200 3.3400	302 59 688 3013	1 1 1 1
ATLANTAPL	18,1000	10:37	1	18.10	0.56 %	88	18.1000	18.2500	228	0	0	[+]
ATP	18.10 18.10	16.3000 19.9000	14:34 14:34 11:01 10:55	470 491 5 1	18,0000 18,0000 18,0000 18,0000	2 2 1 1	481 110 57 50	18.0000 17.7000 17.6500 17.5500	18.4500 18.5000 18.6000 18.6500	47 395 460 54	1 2 1 1
ATMGRUPA	4,1700	12:42	53	4.19	0.24 %	156	4.1700	4.1800	1215	29	120	[+]
ATG	4.16 4.21	3.7800 4.6000	12:42 12:42 12:42 12:42	262 159 72 1000	4,1700 4,1700 4,1800 4,1800	3 7 2 1	8183 3021 1952 3163	4.1600 4.1500 4.1200 4.1100	4.1900 4.2000 4.2100 4.2200	500 1074 2450 3962	1 3 3 4
ATREM	62,0000	12:49	3	60.00	3.85 %	32	61.7000	62.0000	2630	6	361	[+]
ATR	60.00 62.00	54.0000 66.0000	12:49 12:48 12:48 12:48	1 1 1 16	62,0000 61,9000 61,9000 61,9000	1 2 1 2	20 98 100 208	61.5000 61.2000 61.1000 61.0000	62.5000 62.7000 62.8000 63.0000	2 126 32 3	1 1 1 1
AUTOPARTN	22,5500	12:48	169	22.05	2.27 %	355	22.5000	22.7000	825	37	824	[+]
APR	21.90 22.70	19.8600 24.2500	12:48 12:48 12:48 12:48	203 25 20 93	22,5500 22,5500 22,5500 22,5500	2 3 4 3	584 2437 2688 3841	22.4500 22.4000 22.3500 22.3000	22.7500 22.8000 22.8500 22.9000	428 2902 4492 1912	3 6 4 3
BBIDEVNFI	5,3800	12:03	6	5.38	-1.82 %	550	5.3800	5.4800	1001	0	0	[+]
BBD	5.38 5.38	4.8500 5.9000	17:00 15:23 15:23 15:23	1 547 555 46	5,4800 5,3600 5,3800 5,3800	1 2 3 1	451 812 856 315	5.3600 5.3400 5.3200 5.3000	5.5000 5.5200 5.5400 5.5600	308 549 1000 866	1 1 1 2
BENEFIT	4 016,0000	12:48	1	3,982.00	0.55 %	4	4016.0000	4026.0000	14	1	2 654	[+]
BFT	3,974.00 4,100.00	3584.0000 4380.0000	12:45 12:45 12:45 12:45	2 5 5 2	4 016,0000 4 026,0000 4 020,0000 4 022,0000	1 3 1 1	2 34 1 1	4010.0000 4008.0000 4006.0000 4000.0000	4028.0000 4030.0000 4032.0000 4034.0000	1 7 6 22	1 3 2 1
BEST	28,5000	11:42	31	28.00	2.15 %	450	28.0000	28.5000	105	2	60	[+]
BST	28.00 29.80	25.2000 30.8000	11:15 11:15 11:15 10:44	50 42 100 154	28,5000 28,5000 28,5000 29,0000	1 1 1 1	100 61 150 20	27.9000 27.8000 27.7000 27.6000	29.0000 29.2000 29.4000 29.5000	260 50 100 98	1 1 1 2
BETACOM	5,5200	12:20	59	5.64	-2.13 %	60	5.3600	5.5200	251	2	8	[+]
BCM	5.34 5.64	5.0800 6.2000	12:20 10:41 10:39 10:29	96 9 391 2	5,5200 5,4200 5,4200 5,3400	2 1 1 1	2039 1550 1600 2000	5.3400 5.3200 5.2200 5.2000	5.5400 5.6000 5.6400 5.7600	1459 1596 2994 147	1 2 1 1
BIGCHEESE	4,8600	12:49	92	4.94	-1.62 %	1	4.8600	4.9200	1090	1	6	[+]
BCS	4.86 4.97	4.4500 5.4300	12:49 12:49 11:53 11:43	300 231 69 80	4,8600 4,8600 4,8600 4,9100	1 1 1 1	310 500 200 500	4.8500 4.8400 4.8100 4.8050	4.9300 4.9400 4.9450 4.9500	80 335 330 335	1 1 1 1
BIOCELTIX	83,9000	12:41	1	83.70	0.24 %	6	83.4000	83.9000	17	1	76	[+]
BCX	83.10 84.50	75.4000 92.0000	12:28 12:28 11:56 11:36	1 23 1 3	83,4000 83,4000 84,0000 83,4000	1 1 2 1	4 1 13 20	83.3000 83.1000 83.0000 82.8000	84.0000 84.5000 84.6000 84.7000	371 30 2 197	1 1 1 1
BIOMAXIMA	11,0000	12:06	157	11.00	0.00 %	162	11.0200	11.1000	50	4	47	[+]
BMX	11.00 11.20	9.9000 12.1000	12:05 12:05 12:02 12:02	105 47 400 80	11,0000 11,0000 11,0000 11,0000	2 4 3 1	454 53 293 50	11.0000 10.9800 10.9600 10.9400	11.1200 11.1600 11.2000 11.2400	241 45 500 50	3 1 1 1
BIOTON	4,4400	12:41	1111	4.30	3.50 %	100	4.4200	4.4400	5821	265	1 178	[+]
BIO	4.29 4.51	3.8700 4.7300	12:41 12:20 12:17 12:17	2000 1961 402 98	4,4400 4,4500 4,4500 4,4500	2 1 5 1	620 460 4183 500	4.4100 4.4050 4.4000 4.3900	4.4500 4.4600 4.4800 4.4900	5687 4322 661 866	3 1 2 4
BLOOBER	24,9500	12:44	2	25.10	-0.80 %	186	24.9500	25.1000	349	2	39	[+]
BLO	24.90 25.20	22.6000 27.6000	12:26 12:26 12:25 12:12	1 1 4 145	25,1000 25,1000 25,1000 25,1000	7 6 7 4	222 129 654 835	24.9000 24.8500 24.8000 24.7500	25.2000 25.2500 25.3000 25.3500	3306 147 2 88	3 2 1 1
BNPPL	149,0000	12:35	6	147.00	1.36 %	38	148.2000	149.0000	48	1	154	[+]
BNP	145.40 149.00	132.4000 161.6000	12:28 12:28 12:25 12:23	6 7 2 5	148,6000 148,6000 149,0000 148,6000	1 2 1 2	44 31 49 90	148.0000 147.8000 147.6000 147.0000	149.2000 149.4000 149.8000 150.0000	2 158 40 2598	1 4 1 3
BOGDANKA	22,1500	12:45	158	23.00	-3.28 %	192	22.1500	22.2500	995	204	4 539	[+]
LWB	21.65 23.00	20.7000 25.3000	12:43 12:36 12:36 12:36	9 187 13 100	22,1000 22,1500 22,1500 22,2500	3 3 6 5	434 3913 2298 2869	22.1000 22.0500 22.0000 21.9500	22.3000 22.3500 22.4000 22.4500	952 1675 2393 500	6 4 4 1
BOOMBIT	6,0000	12:37	100	6.00	0.33 %	47	5.9800	6.0000	1499	0	2	[+]
BBT	6.00 6.00	5.4000 6.6000	11:32 09:00 09:00 09:00	10 170 50 80	6,0000 6,0000 6,0000 6,0000	2 2 1 6	400 1500 500 1380	5.9600 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1800	867 1120 248 400	2 2 2 1
BORYSZEW	4,7300	12:46	273	4.80	-0.42 %	1090	4.7200	4.7300	285	66	319	[+]
BRS	4.72 4.93	4.3200 5.2800	12:46 12:45 12:45 12:45	63 260 305 10	4,7300 4,7200 4,7200 4,7300	3 14 2 1	304 7798 2213 6	4.7150 4.7000 4.6950 4.6900	4.7600 4.7650 4.7700 4.7750	1982 4000 2000 3317	1 2 1 2
BOS	10,3600	12:48	114	10.24	2.37 %	265	10.2000	10.3600	2701	26	266	[+]
BOS	10.14 10.36	9.2200 11.2600	12:48 12:48 12:48 12:48	50 1 1 1	10,3600 10,3600 10,3400 10,3400	2 8 1 4	2 1465 1927 1271	10.1800 10.1600 10.1400 10.1200	10.3800 10.4000 10.4200 10.4400	2945 1028 1711 501	7 6 4 2
BOWIM	8,3600	12:46	18	8.50	-2.79 %	500	8.3000	8.3600	282	35	295	[+]
BOW	8.20 8.70	7.6600 9.3400	12:35 12:34 12:34 12:34	16 679 206 205	8,4000 8,2000 8,2000 8,2400	3 5 1 1	400 698 925 207	8.2200 8.2000 8.1800 8.1600	8.3800 8.4000 8.5800 8.6400	500 984 880 999	1 1 1 2
BUDIMEX	683,0000	12:50	3	678.00	1.31 %	6	682.2000	682.6000	12	14	9 387	[+]
BDX	672.60 688.20	610.2000 745.8000	12:50 12:50 12:50 12:50	1 1 4 10	683,0000 683,0000 683,0000 682,6000	3 2 1 1	37 19 14 13	682.0000 681.8000 681.6000 681.4000	683.0000 683.2000 683.4000 683.6000	12 14 10 14	4 1 1 1
BUMECH	20,0400	12:45	80	19.90	1.42 %	21	19.9600	20.0200	300	35	689	[+]
BMC	19.76 20.20	17.9100 21.8800	12:43 12:43 12:42 12:36	2 198 2 50	20,0400 20,0400 20,0400 20,1000	1 1 2 1	29 200 111 5	19.9500 19.9400 19.9100 19.8300	20.0400 20.1000 20.2000 20.2200	78 370 938 173	1 1 6 1
CAPITAL	2,7000	12:49	1000	2.96	-10.00 %	389	2.6800	2.7000	1656	218	606	[+]
CPA	2.68 2.96	2.6800 3.2400	12:48 12:48 12:48 12:48	5 2000 696 999	2,6800 2,6800 2,6800 2,6800	2 1 2 4	11388 800 7565 2446	2.6600 2.6400 2.6200 2.6000	2.7200 2.7400 2.7600 2.7800	6862 5644 6966 5157	5 4 5 3
CAPITEA	0,4930	12:37	5300	0.49	0.41 %	7200	0.4930	0.4990	5000	578	291	[+]
CAP	0.49 0.52	0.4420 0.5400	12:09 12:05 12:05 12:05	2327 126 5400 4000	0,4920 0,4910 0,4910 0,4910	3 2 7 1	13675 7300 41276 5142	0.4920 0.4910 0.4900 0.4890	0.5000 0.5020 0.5040 0.5060	12286 11827 12900 12790	2 2 1 1
CAPTORTX	78,2000	12:47	28	77.30	0.26 %	73	77.8000	78.2000	22	0	23	[+]
CTX	77.30 78.20	69.6000 85.0000	12:47 12:35 12:31 12:08	2 2 10 35	78,2000 77,8000 78,2000 78,1000	1 1 2 2	6 40 46 90	77.6000 77.3000 77.2000 77.1000	78.5000 79.0000 79.2000 79.8000	150 320 128 122	1 2 1 1
CASPAR	4,9000	12:18	40	4.90	0.00 %	1698	4.7600	4.9000	3319	0	0	[+]
CSR	4.76 4.90	4.4200 5.3500	09:57 09:32 09:00 17:00	2 11 2 2	4,7600 4,9000 4,9000 4,9000	1 2 1 1	6 22 9 15	4.5400 4.5200 4.5000 4.2000	4.9600 4.9800 5.0000 5.0500	79 1602 1378 2	2 2 2 1
CAVATINA	13,6000	11:48	5	13.35	0.37 %	226	13.3000	13.5500	223	0	1	[+]
CAV	13.30 13.60	12.0500 14.6500	10:44 10:33 15:41 14:37	64 10 4 100	13,3000 13,3500 13,5500 13,5500	1 2 1 1	15 675 50 30	13.2500 13.2000 13.1000 13.0500	13.6000 13.6500 13.7000 13.8000	15 326 10 567	1 2 1 2
CDPROJEKT	262,8000	12:50	46	260.00	2.62 %	137	262.5000	262.7000	54	173	45 421	[+]
CDR	259.00 267.30	234.0000 286.0000	12:50 12:50 12:50 12:50	1 3 19 25	262,7000 262,7000 262,7000 262,7000	2 1 3 7	116 81 56 187	262.4000 262.2000 262.1000 262.0000	262.8000 262.9000 263.0000 263.1000	51 104 970 67	1 3 4 3
CDRL	8,3500	09:36	303	8.45	0.00 %	900	8.3500	8.7000	840	0	3	[+]
CDL	8.35 8.75	7.6500 9.2500	09:01 09:01 09:01 09:01	2 2 2 2	8,7500 8,7000 8,6500 8,6000	2 1 1 1	1301 1497 30 15	8.3000 8.1500 8.1000 8.0500	8.7500 8.8000 8.8500 8.9000	1281 652 52 208	3 4 2 3
CELTIC	1,5000	12:06	100	1.50	-2.60 %	695	1.4750	1.5000	5097	20	30	[+]
CPD	1.47 1.54	1.3500 1.6500	11:57 11:57 11:41 11:41	3 2 148 2	1,5000 1,4950 1,4650 1,4700	1 1 2 1	2 2843 347 500	1.4700 1.4650 1.4600 1.4550	1.5150 1.5300 1.5400 1.5450	2 2 694 142	1 1 2 2
CEZ	215,0000	12:24	5	215.00	0.47 %	500	214.8000	216.4000	500	0	11	[+]
CEZ	215.00 215.80	193.5000 236.4000	11:20 11:20 10:24 09:29	1 4 2 19	215,8000 215,8000 215,4000 215,0000	1 1 2 1	500 1 17 10	214.6000 214.2000 210.2000 206.0000	216.6000 217.4000 217.6000 217.8000	500 5 5 5	1 1 1 1
CIGAMES	3,0300	12:41	650	3.03	0.00 %	1447	3.0150	3.0350	420	53	160	[+]
CIG	3.00 3.04	2.7300 3.3300	12:41 12:41 12:41 12:41	3558 650 1202 76	3,0050 3,0050 3,0050 3,0250	2 2 12 1	1873 1095 74884 3440	3.0100 3.0050 3.0000 2.9950	3.0400 3.0450 3.0500 3.0550	11 2376 3272 3824	1 4 2 2
CLNPHARMA	20,8000	12:39	42	20.60	0.00 %	359	20.6500	20.8000	98	1	28	[+]
CLN	20.55 20.95	18.5400 22.6500	12:39 12:39 12:33 12:32	10 48 51 50	20,8000 20,7500 20,7500 20,6500	1 2 5 2	188 365 500 140	20.6000 20.5500 20.5000 20.4500	20.8500 20.9000 20.9500 21.0000	177 395 625 500	1 2 5 1
CLOUD	66,0000	11:52	10	66.00	2.80 %	200	64.2000	66.0000	23	0	26	[+]
CLD	63.00 66.00	59.4000 72.6000	11:38 11:20 10:59 09:27	243 27 3 116	64,8000 64,8000 64,8000 65,0000	1 2 1 1	118 80 50 50	64.0000 63.0000 62.6000 62.2000	66.8000 67.2000 67.4000 67.8000	50 112 18 39	1 1 1 1
COALENERG	2,1500	12:46	140	2.22	-3.33 %	113	2.1500	2.1860	287	33	72	[+]
CLE	2.11 2.28	1.9980 2.4420	12:32 12:31 12:30 12:27	50 2350 150 3	2,1940 2,1480 2,1480 2,1400	2 1 1 1	3329 583 500 3562	2.1400 2.1360 2.1100 2.1060	2.1880 2.2000 2.2100 2.2160	644 2410 3394 1000	1 2 1 1
COGNOR	5,0500	12:46	3	5.15	-1.75 %	3610	5.0350	5.0500	3786	57	287	[+]
COG	4.99 5.15	4.6360 5.6650	12:46 12:46 12:46 12:45	171 1 14 7	5,0500 5,0500 5,0500 5,0500	2 1 2 1	60 544 1174 500	5.0300 5.0250 5.0200 5.0150	5.0700 5.0750 5.0800 5.0900	1725 1332 12 4921	2 1 1 1
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	1325	PKC	PKC	19389	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	2 6 1 1	142 379 10 3	3.7200 3.7100 3.7000 3.6700	2.5000 3.0000 3.1800 3.3400	300 1465 3000 800	1 2 1 1
COMP	57,2000	12:38	46	57.80	-1.38 %	127	57.2000	57.4000	20	2	114	[+]
CMP	57.20 58.00	52.1000 63.5000	12:38 12:38 12:18 12:16	60 4 4 15	57,2000 57,3000 57,4000 57,3000	4 1 2 2	607 41 42 52	57.1000 57.0000 56.9000 56.7000	57.5000 57.6000 57.7000 57.8000	79 138 143 102	2 3 3 2
COMPERIA	4,6000	12:05	84	4.80	-0.43 %	100	4.6200	4.8000	1580	0	1	[+]
CPL	4.60 4.80	4.3200 5.2500	12:05 10:53 10:53 15:42	16 19 1 4	4,6200 4,8000 4,8000 4,6200	1 1 1 1	1700 141 430 46	4.6000 4.4400 4.4200 4.4000	4.8800 4.9000 4.9800 5.0000	1000 1345 100 120	1 2 1 1
COMPREMUM	1,0950	11:03	4	1.10	1.86 %	3925	1.0700	1.0950	9159	54	59	[+]
CPR	1.06 1.10	0.9900 1.2100	11:03 11:03 11:03 11:03	5 5 5 5	1,0950 1,0950 1,0950 1,0950	1 3 2 3	2500 11700 3807 2456	1.0650 1.0600 1.0550 1.0500	1.1000 1.1100 1.1300 1.1400	8450 999 1329 18235	1 1 1 5
CORMAY	0,5820	12:49	1325	0.53	7.78 %	94	0.5840	0.5840	2500	171	94	[+]
CRM	0.53 0.58	0.4770 0.5820	12:48 12:48 12:48 12:48	42 35 2180 6000	0,5820 0,5780 0,5720 0,5700	1 1 2 1	25500 1000 10885 9088	0.5560 0.5540 0.5520 0.5500	0.5860 0.5880 0.5900 0.5940	30 3471 2758 4700	1 2 3 1
CREEPYJAR	532,0000	12:47	1	526.00	-1.85 %	55	530.0000	534.0000	48	5	2 380	[+]
CRJ	520.00 532.00	474.0000 578.0000	12:47 12:47 12:47 12:47	4 20 2 4	532,0000 532,0000 532,0000 530,0000	1 3 2 5	2 188 12 21	528.0000 526.0000 524.0000 522.0000	536.0000 538.0000 540.0000 542.0000	60 9 19 17	5 2 2 2
CREOTECH	692,0000	12:49	5	683.00	2.37 %	9	692.0000	695.0000	12	12	8 480	[+]
CRI	670.00 698.00	615.0000 751.0000	12:49 12:49 12:49 12:49	9 3 23 1	693,0000 693,0000 693,0000 693,0000	3 7 4 1	444 126 135 206	691.0000 690.0000 688.0000 686.0000	696.0000 697.0000 698.0000 699.0000	25 153 645 1003	5 3 8 25
CYBERFLKS	177,6000	12:48	3	177.00	0.68 %	27	177.1000	177.6000	27	5	913	[+]
CBF	175.00 178.20	159.3000 194.7000	12:47 12:47 12:45 12:45	21 4 2 2	177,1000 177,1000 177,6000 177,6000	2 1 2 1	2 10 4 75	176.9000 176.8000 176.6000 176.4000	177.7000 177.8000 177.9000 178.0000	8 3 22 23	2 2 2 2
CYFRPLSAT	16,8950	12:49	101	16.75	0.87 %	1375	16.8900	16.9050	1649	364	6 109	[+]
CPS	16.59 16.93	15.0750 18.4250	12:49 12:49 12:49 12:49	78 200 274 34	16,8950 16,8950 16,8950 16,8950	5 3 3 2	2777 982 1040 1576	16.8850 16.8800 16.8750 16.8700	16.9100 16.9150 16.9200 16.9250	1863 3 722 836	3 1 4 2
DADELO	68,8000	12:28	1	69.00	-0.29 %	126	68.8000	69.7000	103	2	117	[+]
DAD	68.70 69.80	62.1000 75.9000	12:10 12:10 12:05 12:05	1 12 1 29	69,7000 69,7000 68,7000 68,7000	1 2 3 3	99 70 370 55	68.7000 68.6000 68.5000 68.0000	69.8000 70.0000 70.1000 70.2000	71 275 1000 24	1 5 1 1
DATAWALK	122,0000	12:43	1	121.00	0.33 %	50	121.4000	122.0000	36	7	799	[+]
DAT	121.00 124.40	109.0000 133.0000	12:42 12:41 12:41 12:39	2 9 8 1	121,4000 122,0000 122,0000 122,0000	2 6 2 2	22 344 70 20	121.2000 121.0000 120.8000 120.2000	122.2000 122.4000 122.6000 122.8000	54 10 10 10	3 1 1 1
DBENERGY	9,3000	09:00	15	9.30	1.09 %	21	9.2000	9.3000	213	0	0	[+]
DBE	9.30 9.30	8.3800 10.2000	13:07 09:00 10:51 10:51	200 100 46 6	9,2000 9,5000 9,5000 9,4800	1 1 2 3	20 3 8 46	9.1800 9.1600 9.1400 9.1200	9.4800 9.5000 9.7000 9.7400	10 328 60 20	1 1 2 1
DEBICA	88,1000	12:45	1	88.00	0.23 %	41	87.6000	88.1000	34	2	148	[+]
DBC	87.10 88.40	79.2000 96.8000	12:30 12:30 12:14 12:14	1 2 54 21	88,2000 87,9000 87,5000 87,5000	2 2 2 3	97 41 60 170	87.5000 87.3000 87.2000 87.1000	88.2000 88.3000 88.4000 88.5000	80 63 162 170	2 2 4 2
DECORA	72,9000	12:49	37	72.90	0.83 %	128	72.9000	73.5000	101	0	34	[+]
DCR	72.50 73.40	65.7000 80.1000	12:48 12:48 12:24 12:22	104 2 25 1	73,0000 73,2000 73,0000 73,0000	2 2 1 3	25 48 220 177	72.8000 72.7000 72.6000 72.5000	73.7000 73.8000 74.0000 74.4000	30 115 220 103	1 3 2 1
DEKPOL	73,0000	12:11	22	74.60	-0.54 %	4	73.0000	73.8000	107	1	61	[+]
DEK	72.80 74.60	67.2000 82.0000	12:10 12:10 12:10 12:05	100 26 52 43	73,0000 73,0000 73,2000 73,8000	4 2 1 2	187 138 138 532	72.8000 72.6000 72.4000 72.2000	74.0000 74.2000 74.8000 75.0000	289 13 50 108	2 1 1 2
DELKO	6,1100	12:40	149	6.14	0.00 %	41	6.1100	6.1300	321	0	2	[+]
DEL	6.11 6.14	5.5300 6.7500	11:55 11:18 09:55 09:29	20 20 5 29	6,1300 6,1300 6,1300 6,1300	5 2 2 3	1788 11 3 561	6.1000 6.0900 6.0800 6.0700	6.1400 6.1500 6.1600 6.1700	438 350 1700 4609	2 1 2 1
DEVELIA	10,9400	12:49	37	10.70	2.43 %	5499	10.9000	10.9400	4394	143	1 540	[+]
DVL	10.62 10.94	9.6300 11.7600	12:48 12:45 12:45 12:44	600 4 6 30	10,9400 10,9400 10,9400 10,9400	1 1 3 4	364 6013 1842 5239	10.8800 10.8600 10.8400 10.8000	10.9600 10.9800 11.0000 11.0200	11007 13573 11885 1948	5 7 13 4
DGA	26,4000	12:12	2	26.40	-1.49 %	2	26.0000	26.4000	38	0	0	[+]
DGA	26.40 26.40	23.8000 29.0000	16:45 16:45 16:45 16:45	2 2 2 2	26,8000 26,8000 26,8000 26,8000	2 1 1 1	102 298 20 120	25.4000 25.2000 24.5000 24.0000	26.9000 27.0000 28.0000 28.5000	66 189 200 600	1 1 1 1
DIAG	160,0000	12:49	3	158.30	1.72 %	85	159.7000	160.0000	172	19	3 087	[+]
DIA	157.00 160.30	142.5000 174.1000	12:49 12:48 12:48 12:47	6 8 2 1	159,7000 160,0000 160,0000 160,0000	3 4 2 2	66 1162 353 222	159.6000 159.5000 159.4000 159.3000	160.1000 160.2000 160.3000 160.4000	134 76 128 329	3 5 5 5
DIGITANET	202,6000	12:48	8	202.80	-0.39 %	36	202.6000	203.6000	2	6	1 250	[+]
DIG	200.40 208.40	182.6000 223.0000	12:48 12:45 12:45 12:42	4 1 1 3	202,6000 204,0000 202,6000 205,2000	1 2 4 2	15 11 105 96	202.4000 202.2000 202.0000 201.6000	204.8000 205.0000 205.2000 205.6000	1 16 2 6	1 1 1 1
DINOPL	29,1200	12:50	11	28.74	2.18 %	933	29.1000	29.1200	2395	2 257	64 814	[+]
DNP	28.41 29.18	25.8700 31.6100	12:50 12:50 12:49 12:49	339 11 61 100	29,1200 29,1000 29,1200 29,1200	3 4 3 3	1394 1643 1209 1297	29.0900 29.0800 29.0700 29.0600	29.1300 29.1400 29.1500 29.1600	850 414 412 1238	2 2 2 4
DMGROUP	2,1900	12:33	1	2.20	0.46 %	4	2.1500	2.1900	3	3	6	[+]
DMG	2.14 2.20	1.9800 2.4200	12:03 12:03 12:03 12:03	286 10 2000 10	2,1400 2,1500 2,1500 2,1600	2 3 2 9	219 54 4110 2094	2.1400 2.1300 2.1200 2.1100	2.2000 2.2100 2.2200 2.2400	20 4010 30 253	2 2 2 2
DOMDEV	260,0000	12:47	6	258.00	0.78 %	33	260.0000	262.5000	73	2	421	[+]
DOM	258.00 264.50	232.5000 283.5000	12:47 12:45 12:45 12:40	4 7 1 5	260,0000 260,5000 260,5000 263,0000	1 5 1 5	72 234 10 175	259.5000 259.0000 258.5000 258.0000	263.0000 263.5000 264.0000 264.5000	73 20 10 384	2 1 1 4
DRAGOENT	19,1500	12:40	16	18.25	4.36 %	2	18.8500	19.2000	50	6	121	[+]
DGE	17.80 19.15	16.4500 20.0000	12:40 12:40 12:40 12:39	95 45 1 285	19,1500 19,1500 19,1500 19,1000	1 1 1 1	87 2 2 150	18.8000 18.6000 18.5000 18.3000	19.2500 19.3000 19.3500 19.4000	2 102 40 36	1 2 1 2
ECHO	5,0000	12:40	32	4.90	2.35 %	2170	4.9100	5.0000	491	381	1 903	[+]
ECH	4.83 5.00	4.4100 5.3800	12:27 12:24 12:24 12:24	80 97 1050 350000	5,0000 5,0000 5,0000 5,0000	1 1 1 1	1200 2000 3077 5	4.9000 4.8900 4.8750 4.8700	5.0200 5.0400 5.0500 5.0800	4016 397 5400 101	2 2 1 1
EDINVEST	8,3400	12:08	20	8.50	0.97 %	2	8.2600	8.4000	1000	0	2	[+]
EDI	8.20 8.50	7.6600 9.3400	11:40 11:40 10:36 10:36	13 2 36 2	8,4600 8,4600 8,2000 8,2200	1 2 3 1	20 1390 3940 50	8.2400 8.2200 8.2000 8.0600	8.4200 8.4800 8.5000 8.5600	317 480 200 393	1 2 1 1
ELEKTROTI	60,7500	12:40	1	60.80	-0.08 %	84	60.3000	60.7500	45	8	498	[+]
ELT	59.90 61.00	54.7500 66.8500	12:35 12:35 12:33 12:33	1 2 11 25	60,7500 60,7500 60,7500 60,7500	2 1 1 3	33 14 45 28	60.2000 60.1000 60.0500 60.0000	60.8000 61.0000 61.1000 61.3000	95 750 636 308	4 2 2 2
ELKOP	1,7650	12:39	2	1.71	-0.28 %	2	1.7100	1.7650	2	0	0	[+]
EKP	1.70 1.77	1.5350 1.8750	09:58 09:58 09:53 09:44	1 2 2 1	1,7700 1,7650 1,7050 1,7000	2 1 1 1	406 12635 1000 482	1.7050 1.7000 1.6500 1.6400	1.7700 1.7750 1.7850 1.7900	2416 6 1600 443	4 1 1 2
ENEA	21,2600	12:47	1	20.84	-0.56 %	2824	21.2600	21.3200	6730	279	5 893	[+]
ENA	20.84 21.36	18.7600 22.9200	12:47 12:47 12:46 12:46	58 7 216 70	21,2600 21,2600 21,2600 21,2800	2 3 8 3	4078 1264 1594 2562	21.2400 21.2200 21.2000 21.1800	21.3400 21.3600 21.3800 21.4000	1830 930 2187 3267	4 5 5 4
ENELMED	19,0000	12:24	11	19.00	0.00 %	94	19.0000	19.2000	5	8	155	[+]
ENE	19.00 19.00	17.1000 20.8000	12:24 12:24 12:24 12:24	500 500 500 500	19,0000 19,0000 19,0000 19,0000	1 2 3 2	5 214 465 285	18.8000 18.7000 18.6000 18.4000	19.4000 19.5000 19.6000 19.7000	405 38 25 10	2 1 2 1
ENERGA	18,6200	12:49	15	18.62	-0.53 %	331	18.6000	18.6400	315	3	55	[+]
ENG	18.60 18.66	16.7600 20.4500	12:45 12:41 12:36 12:35	100 124 108 15	18,6000 18,6200 18,6200 18,6200	5 4 3 1	1419 3256 1915 424	18.5800 18.5600 18.5400 18.5200	18.6600 18.6800 18.7000 18.7200	2941 637 532 15	4 2 3 1
ENERGOINS	2,1700	12:34	2	2.22	-2.25 %	420	2.1700	2.2200	15396	4	9	[+]
ENI	2.16 2.22	2.0000 2.4400	12:14 12:09 12:04 12:00	2154 10 800 258	2,1700 2,1700 2,1600 2,1700	3 4 3 1	1051 2302 2275 7400	2.1600 2.1500 2.1400 2.1300	2.2300 2.2400 2.2500 2.2600	1407 1244 187 517	2 2 1 2
ENTER	51,8000	12:36	1	51.60	-0.19 %	109	51.8000	52.2000	11	6	316	[+]
ENT	51.40 52.40	46.4500 56.7000	12:36 12:34 12:34 12:29	1 1 3 3	51,8000 51,8000 51,8000 52,2000	3 2 4 2	94 226 957 205	51.7000 51.6000 51.5000 51.4000	52.3000 52.4000 52.5000 52.6000	389 651 940 1290	4 5 5 2
EQUNICO	1,1600	12:40	390	1.14	0.87 %	5000	1.1500	1.1600	500	5	6	[+]
EQU	1.14 1.17	1.0300 1.2500	12:40 12:34 11:51 10:24	110 204 390 14	1,1600 1,1450 1,1600 1,1700	2 1 1 1	1647 400 1000 5000	1.1450 1.1300 1.1250 1.1200	1.1700 1.1750 1.1800 1.1900	500 1400 3900 2550	1 1 3 2
ERBUD	25,3500	12:30	27	25.75	-2.50 %	45	25.3000	25.3500	205	4	99	[+]
ERB	25.05 25.75	23.2000 28.3000	12:27 12:27 12:15 11:52	18 72 67 80	25,3000 25,3000 25,4500 25,4500	2 2 4 4	11 11 89 355	25.2500 25.2000 25.1500 25.1000	25.4500 25.5000 25.6000 25.7000	393 330 648 18	1 2 2 1
ERG	40,0000	09:21	25	40.00	0.00 %	200	38.4000	39.8000	5	0	1	[+]
ERG	40.00 40.00	36.0000 44.0000	11:12 15:34 15:16 17:00	2 2 36 2	40,0000 41,8000 40,0000 41,8000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	40.0000 41.8000 43.0000 46.0000	190 15 64 48	1 1 1 1
ESOTIQ	31,7000	12:35	100	31.60	-0.94 %	203	31.7000	32.0000	100	1	31	[+]
EAH	31.60 32.10	28.5000 34.7000	12:34 12:34 12:10 12:07	95 5 500 20	31,7000 31,7000 32,0000 32,1000	5 6 1 3	652 291 50 101	31.6000 31.5000 31.3000 31.2000	32.1000 32.2000 32.4000 32.5000	308 21 50 81	2 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	14	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,5120	14:52	5	0.00	0.39 %	500	PKC	PKC	133369	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	29 2001 10 1000	0.5100 0.5000 0.4890 0.4780	0.4980 0.5000 0.5100 0.5180	1000 1140 10861 5000	1 2 1 1
EUROCASH	5,4200	12:46	31	5.34	1.50 %	2	5.3900	5.4150	2200	31	168	[+]
EUR	5.34 5.44	4.8060 5.8700	12:46 12:43 12:41 12:41	2 27 648 2	5,4150 5,4100 5,3950 5,3950	1 1 1 2	273 631 3 1002	5.3850 5.3750 5.3700 5.3650	5.4200 5.4300 5.4400 5.4450	966 152 5619 1167	2 2 9 2
EUROHOLD	4,3800	15:14	2380	0.00	0.00 %	75	4.0400	4.3800	450	0	0	[+]
EHG	0.00 0.00	3.9600 4.8000	14:51 13:37 13:37 13:36	300 50 46 193	4,3800 4,2600 4,3000 4,4000	1 2 1 1	678 201 1 1	4.0200 4.0000 3.8600 3.7400	4.6600 4.8000 4.8800 4.9600	211 100 300 1400	1 1 1 1
EUROTEL	22,4000	12:29	10	23.00	-1.32 %	100	22.2000	22.4000	63	3	74	[+]
ETL	21.70 23.00	20.7000 25.3000	11:45 11:42 10:58 10:30	1 6 5 19	22,5000 22,5000 22,7000 22,7000	1 2 3 2	30 241 1261 110	22.1500 22.0500 22.0000 21.9000	22.4500 22.5000 22.5500 22.6500	41 700 63 59	1 1 1 1
FABRITY	24,7000	12:43	3	24.80	-1.20 %	725	24.6000	25.0000	271	14	353	[+]
FAB	24.70 25.00	22.4000 27.2000	12:43 12:43 12:43 12:43	304 1000 99 111	24,7000 24,7000 24,7000 24,8000	4 1 3 2	3220 10000 2165 61	24.5000 24.4000 24.3000 24.2000	25.2000 25.4000 25.5000 25.6000	432 100 100 170	2 1 1 1
FASING	15,0000	14:56	20	0.00	0.00 %	711	14.5000	15.0000	510	0	0	[+]
FSG	0.00 0.00	13.5000 16.5000	16:26 16:26 15:05 15:05	4 10 10 7	15,0000 15,0000 14,6000 14,6000	1 1 1 1	525 10 20 10	14.3000 14.2000 14.1000 14.0000	15.5000 15.8000 15.9000 16.0000	200 42 150 400	1 1 1 3
FEERUM	14,8500	09:00	2	14.85	0.34 %	560	14.3000	14.7500	45	0	0	[+]
FEE	14.85 14.85	13.4000 16.3000	17:00 16:28 15:43 12:23	2 101 4 100	14,8000 14,5000 14,5000 14,5000	1 1 1 1	100 30 5 99	13.8500 13.5500 13.3000 13.2000	14.8500 14.9500 15.0000 15.0500	17 540 1324 342	1 1 4 1
FERRO	28,9000	12:41	1	28.90	0.35 %	9	28.8000	28.9000	508	2	62	[+]
FRO	28.50 29.00	26.1000 31.7000	12:41 12:25 12:23 12:18	200 30 1 1	28,9000 28,9000 28,8000 28,9000	4 3 8 5	193 1262 634 452	28.7000 28.6000 28.5000 28.4000	29.0000 29.1000 29.2000 29.3000	594 95 155 542	4 2 3 2
FON	1,6000	16:05	1	0.00	0.00 %	950	1.6000	1.6700	553	0	0	[+]
FON	0.00 0.00	1.4400 1.7600	13:34 10:37 14:56 14:05	5 199 13 545	1,6500 1,5750 1,6700 1,5650	3 1 1 4	14366 10000 1000 4102	1.5750 1.5700 1.5650 1.5600	1.6950 1.7000 1.7050 1.7150	400 2218 4074 740	1 4 1 1
FORTE	19,9500	09:00	10	20.00	-0.25 %	1000	19.9500	20.0000	615	0	1	[+]
FTE	19.95 20.00	18.0000 22.0000	09:00 09:00 17:00 16:20	50 1 6 88	20,0000 20,0000 20,0000 19,9500	2 2 8 7	230 341 590 842	19.9000 19.8500 19.8000 19.7500	20.1000 20.2000 20.3000 20.4000	20 294 1 60	1 2 1 1
GAMEOPS	13,5000	11:20	1	13.50	1.12 %	77	13.4500	13.5000	1	0	6	[+]
GOP	13.30 13.50	12.1500 14.8500	11:18 11:18 11:18 11:11	1 1 1 22	13,5000 13,5000 13,5000 13,3500	1 1 1 3	8 290 5 795	13.3500 13.3000 13.2500 13.2000	13.5500 13.6000 13.7000 13.8000	177 293 200 90	3 2 1 1
GAMFACTOR	4,9850	12:37	3	4.99	1.73 %	100	4.9100	4.9850	482	0	0	[+]
GIF	4.99 4.99	4.4900 5.4800	12:11 10:11 17:01 12:43	6 2 30 21	4,9850 4,9850 4,9000 4,9000	1 2 1 1	406 599 205 300	4.9050 4.9000 4.8550 4.8400	4.9900 5.0000 5.0400 5.0500	200 668 200 966	1 2 1 2
GENOMTEC	6,3400	12:47	300	6.38	-0.31 %	681	6.3400	6.4000	410	21	134	[+]
GMT	6.32 6.44	5.7500 7.0100	12:46 12:45 12:40 12:37	19 1 6 430	6,3400 6,3400 6,3400 6,3300	2 3 3 4	414 881 3875 1931	6.3300 6.3200 6.3100 6.3000	6.4100 6.4200 6.4300 6.4400	49 500 504 273	1 1 2 2
GETIN	0,4925	12:39	3433	0.50	0.31 %	6022	0.4925	0.4985	295	28	14	[+]
GTN	0.49 0.50	0.4470 0.5460	12:39 12:39 12:37 12:30	95 200 263 370	0,4935 0,4940 0,4990 0,4990	2 1 5 1	4730 4934 7648 2000	0.4920 0.4915 0.4910 0.4905	0.4990 0.4995 0.5000 0.5010	11307 250 47838 90	2 1 3 1
GPW	82,2000	12:48	5	81.95	0.37 %	543	82.1000	82.2000	637	80	6 550	[+]
GPW	81.50 82.55	73.8000 90.1000	12:47 12:47 12:47 12:47	150 1 62 77	82,1500 82,1500 82,1500 82,1500	1 3 4 3	58 109 146 684	82.0500 82.0000 81.9500 81.9000	82.2500 82.3000 82.3500 82.4000	142 558 273 477	3 3 4 3
GREENX	2,3160	12:42	646	2.35	-1.36 %	282	2.3160	2.3240	300	148	345	[+]
GRX	2.31 2.37	2.1160 2.5840	12:42 12:28 12:28 12:28	154 134 59 24	2,3180 2,3160 2,3160 2,3160	1 2 2 1	777 1676 1405 2000	2.3140 2.3120 2.3100 2.3080	2.3320 2.3340 2.3360 2.3400	642 3370 1100 139	1 1 1 1
GRODNO	18,4500	12:49	40	17.70	3.94 %	1	18.4000	18.4500	187	14	248	[+]
GRN	17.70 18.45	15.9500 19.4500	12:43 12:43 12:42 12:40	273 127 20 22	18,4500 18,4500 18,4500 18,4500	1 1 4 2	27 162 590 274	18.3000 18.2500 18.2000 18.1500	18.5000 18.5500 18.6000 18.6500	1928 280 332 322	4 1 2 1
GRUPAAZOTY	20,9200	12:49	1	21.14	-0.85 %	561	20.8800	20.9200	853	154	3 198	[+]
ATT	20.50 21.18	19.0300 23.2400	12:49 12:47 12:47 12:47	28 1 1 234	20,9200 20,9000 20,9000 20,9000	4 3 2 2	1656 741 1136 329	20.8600 20.8400 20.8200 20.8000	20.9400 20.9600 20.9800 21.0000	18 900 1220 2288	1 1 5 11
GRUPRACUJ	43,5000	12:49	1	42.95	2.47 %	103	43.2000	43.5000	207	3	135	[+]
GPP	42.20 43.50	38.7000 47.2000	12:37 12:31 12:31 12:29	1 1 5 3	43,5000 43,5000 43,5000 43,2000	1 2 3 1	1 65 258 164	43.1500 43.0500 43.0000 42.9500	43.5500 43.6000 43.7500 43.8000	76 100 235 40	1 1 1 1
GTC	2,7100	16:37	70	0.00	0.00 %	700	2.5900	2.6800	380	0	0	[+]
GTC	0.00 0.00	2.4400 2.9800	14:11 14:11 14:11 14:11	5000 5000 5000 5000	2,5900 2,6000 2,6100 2,6200	2 1 2 1	501 500 572 5	2.5800 2.5500 2.5400 2.5200	2.7000 2.7100 2.7400 2.7500	205 380 1254 5	1 1 5 1
HANDLOWY	117,0000	12:47	1	115.40	1.74 %	307	116.6000	117.0000	922	10	1 122	[+]
BHW	114.60 117.20	104.0000 126.8000	12:47 12:45 12:45 12:45	5 30 51 50	117,0000 116,6000 116,6000 116,6000	1 5 2 1	50 550 1010 200	116.4000 116.2000 116.0000 115.8000	117.2000 117.4000 117.6000 117.8000	809 365 528 583	7 8 23 5
HARPER	5,1600	09:02	29	5.16	-0.77 %	332	5.1200	5.1600	1161	0	0	[+]
HRP	5.16 5.16	4.6500 5.6600	09:00 09:00 16:49 14:57	5 5 200 16	5,1600 5,2000 5,2800 5,3000	4 1 3 4	505 500 644 3598	5.1000 5.0800 5.0600 5.0400	5.2600 5.2800 5.3000 5.3200	350 1521 600 500	1 2 2 1
HELIO	56,2000	12:25	2	55.20	0.36 %	500	55.4000	56.2000	202	0	8	[+]
HEL	55.20 56.20	49.7000 60.6000	11:49 11:45 10:18 09:59	5 10 70 8	56,2000 56,2000 55,6000 55,2000	1 1 3 3	92 129 198 277	55.2000 54.2000 53.8000 53.2000	57.0000 57.2000 57.6000 58.0000	100 167 100 400	1 1 1 1
HERCULES	1,4500	12:37	3	1.47	-1.36 %	300	1.4250	1.4500	1477	32	45	[+]
HRS	1.41 1.47	1.3250 1.6150	12:19 11:19 11:12 11:04	297 100 484 12	1,4450 1,4450 1,4150 1,4150	2 1 2 3	3003 416 2428 1193	1.4200 1.4150 1.4100 1.4050	1.4600 1.4650 1.4700 1.4900	2017 1650 1821 5500	1 2 2 1
HUUUGE	21,2500	12:19	62	21.20	0.71 %	59	21.3000	21.5000	56	3	60	[+]
HUG	21.20 21.50	19.0800 23.3000	12:19 11:51 11:51 11:35	20 25 20 60	21,3000 21,5000 21,5000 21,3000	1 2 3 2	782 1577 688 170	21.2500 21.2000 21.0500 21.0000	21.5500 21.6000 21.6500 21.8000	67 71 578 8	1 2 1 1
HYDROTOR	13,9500	11:43	25	13.95	-0.36 %	330	13.9500	14.2000	529	0	3	[+]
HDR	13.95 14.00	12.6000 15.3000	11:40 09:39 09:39 09:00	66 45 40 15	13,9500 13,9500 14,0000 13,9500	2 2 2 3	392 900 405 405	13.9000 13.8000 13.7500 13.7000	14.2500 15.2000 15.3000 15.6000	7 256 50 255	1 1 1 1
IBSM	71,8000	09:00	1	71.80	-1.10 %	1	70.2000	71.8000	7	0	0	[+]
IBS	71.80 71.80	64.8000 78.8000	10:08 10:08 10:03 09:59	1 1 1 1	72,6000 72,6000 72,6000 72,6000	3 1 1 1	3 130 3 1	70.0000 69.8000 68.4000 68.2000	72.0000 73.0000 74.0000 74.4000	70 120 30 13	2 1 1 1
IDMSAPL	0,4540	11:39	20	0.00	0.00 %	4000	0.4560	0.4980	2763	0	0	[+]
IDM	0.00 0.00	0.4100 0.4980	10:12 10:11 09:45 09:20	340 61 26 1000	0,4540 0,4980 0,4980 0,5000	1 2 1 1	640 5840 17000 200	0.4540 0.4520 0.4500 0.4000	0.5000 0.5150 0.5200 0.5450	16000 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4705	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 22251 477	1 1 7 1
IFIRMA	27,1000	12:48	3	27.50	-1.45 %	78	27.0000	27.1000	20	2	50	[+]
IFI	26.95 27.50	24.7500 30.2500	12:40 12:33 12:29 12:09	1 90 1 1	27,1000 27,0000 27,1000 27,1000	3 4 3 5	69 317 56 260	26.9500 26.9000 26.8500 26.8000	27.2000 27.2500 27.3000 27.3500	130 60 1670 653	1 1 2 3
IFSA	0,1260	12:20	150	0.13	-5.97 %	4850	0.1260	0.1290	5000	314	39	[+]
IFR	0.12 0.13	0.1140 0.1540	10:14 10:14 10:04 10:01	46972 4000 25228 1000	0,1240 0,1230 0,1240 0,1240	1 1 3 1	199028 17000 46601 5678	0.1240 0.1220 0.1210 0.1180	0.1300 0.1320 0.1330 0.1340	61454 18000 1000 51590	1 2 1 4
IMCOMPANY	38,8000	11:26	184	38.80	0.00 %	1	37.8000	38.8000	116	3	103	[+]
IMC	38.80 39.50	34.9500 42.6500	11:26 11:25 11:25 11:11	300 252 48 10	38,8000 38,8000 38,8500 38,8500	1 1 1 1	265 1 65 1	37.7500 37.6000 37.5000 37.2500	38.9000 39.0500 39.7000 40.0000	89 257 364 702	1 1 1 4
IMMOBILE	4,9400	12:44	1000	5.12	-1.20 %	286	4.9200	4.9500	350	14	71	[+]
GKI	4.86 5.12	4.6100 5.6200	12:43 12:35 12:29 12:18	200 100 25 56	4,9400 4,9400 4,9400 4,9400	1 2 2 2	350 537 353 1900	4.8900 4.8600 4.8500 4.8400	4.9900 5.0000 5.0400 5.0600	350 1600 650 3265	1 1 2 3
IMPERA	1,7000	12:10	13	1.77	0.00 %	4585	1.7000	1.7700	950	0	0	[+]
IMP	1.70 1.77	1.6000 1.9400	11:45 10:51 14:05 12:34	2 50 1 1	1,7000 1,7700 1,7000 1,7000	1 1 1 1	812 432 444 350	1.5800 1.5600 1.5100 1.4200	1.7800 1.8000 1.8500 1.9300	4377 4521 1263 2007	1 2 1 1
IMS	2,0200	12:49	143	2.02	1.00 %	1533	2.0200	2.0300	88	14	29	[+]
IMS	1.98 2.04	1.8140 2.2150	12:44 12:32 12:21 12:21	98 1814 5 41	2,0300 2,0300 2,0400 2,0400	1 3 1 2	100 2490 2000 4645	2.0100 2.0000 1.9820 1.9800	2.0400 2.0500 2.0550 2.0600	1572 1326 1119 3954	4 6 1 3
INC SA	1,7200	12:07	1209	1.74	-1.15 %	170	1.6500	1.7000	800	16	27	[+]
INC	1.65 1.74	1.5700 1.9100	12:07 12:05 12:05 12:05	4791 1000 100 11	1,7200 1,6500 1,6550 1,6650	2 2 1 2	9 5379 4200 303	1.6450 1.6400 1.6350 1.6300	1.7200 1.7400 1.7600 1.7650	693 4598 400 1225	2 1 1 1
INGBSK	417,4000	12:49	3	399.00	5.46 %	24	415.8000	417.4000	38	14	5 890	[+]
ING	396.20 418.00	359.2000 438.8000	12:49 12:47 12:47 12:47	10 1 1 5	416,4000 417,4000 417,4000 417,4000	1 2 2 2	20 70 33 182	415.2000 415.0000 414.8000 414.6000	418.0000 418.2000 418.4000 418.6000	160 29 36 95	6 2 3 2
INPRO	7,6000	12:41	10	7.70	0.66 %	314	7.5500	7.6000	820	5	39	[+]
INP	7.60 7.70	6.9500 8.4500	12:36 12:34 10:40 10:40	10 10 4482 298	7,6000 7,6000 7,7000 7,7000	6 2 2 1	1106 1073 580 69	7.5000 7.4500 7.4000 7.3500	7.7000 7.8000 7.8500 8.0000	1477 1675 200 312	2 2 1 1
INSTALKRK	37,8000	10:37	32	37.40	1.07 %	111	37.5000	37.8000	4	0	2	[+]
INK	37.40 37.80	33.7000 41.1000	09:02 09:00 09:00 09:00	5 3 4 1	37,4000 37,4000 37,4000 37,4000	3 3 2 2	223 126 121 73	37.4000 37.3000 37.1000 37.0000	37.9000 38.0000 38.4000 38.5000	92 200 50 600	2 1 1 2
INTERBUD	1,9800	09:00	6	1.98	2.06 %	1400	1.7900	1.9200	500	0	0	[+]
ITB	1.98 1.98	1.7850 2.1700	09:00 13:58 12:20 12:19	30 1 370 230	1,9800 1,9400 1,9500 1,9400	2 4 1 1	2191 2028 1000 200	1.7800 1.7000 1.6950 1.5200	1.9800 1.9900 2.0000 2.0600	763 500 1200 398	1 1 1 1
INTERCARS	750,0000	12:47	11	770.00	-2.34 %	9	747.0000	748.0000	2	2	1 772	[+]
CAR	748.00 770.00	693.0000 847.0000	12:47 12:47 12:47 12:47	11 11 11 1	750,0000 748,0000 748,0000 748,0000	1 2 1 2	1 7 11 27	746.0000 745.0000 744.0000 743.0000	750.0000 751.0000 752.0000 753.0000	20 11 25 38	2 1 1 4
INTERSPPL	0,3900	11:28	100	0.39	1.56 %	315	0.3840	0.3900	1272	0	0	[+]
IPO	0.39 0.39	0.3525 0.4305	09:49 09:00 14:45 11:45	28 1 5000 100	0,3900 0,3915 0,3840 0,3925	1 1 1 1	2626 100 100 1818	0.3835 0.3810 0.3770 0.3720	0.3915 0.3920 0.3925 0.3945	3499 1353 4040 3100	1 1 1 1
INTROL	7,2400	12:23	3	7.18	0.28 %	85	7.2400	7.3400	200	0	1	[+]
INL	7.18 7.24	6.4800 7.8800	11:52 11:52 11:52 11:43	1 1 47 15	7,2400 7,2400 7,2200 7,2200	2 2 2 4	2 24 269 254	7.2000 7.1800 7.1600 7.1400	7.3600 7.3800 7.4000 7.4200	30 193 300 300	1 1 2 2
IPOPEMA	6,8200	12:47	100	6.66	-2.29 %	511	6.8200	6.8600	185	12	83	[+]
IPE	6.64 6.88	6.0000 7.3200	12:34 12:28 12:19 12:19	189 15 1211 512	6,8200 6,8600 6,8600 6,8600	1 3 1 1	3000 1720 300 1000	6.7200 6.7000 6.6800 6.6600	6.8800 6.9800 7.0000 7.1800	1673 32031 24 1916	1 3 2 1
IZOLACJA	3,7000	12:46	1000	3.96	-4.15 %	100	3.6800	3.7000	2087	2	6	[+]
IZO	3.61 3.96	3.5700 4.3500	11:50 11:10 10:24 09:20	400 210 3 1	3,7000 3,7000 3,7000 3,6100	1 2 1 1	300 127 3 700	3.6500 3.6100 3.6000 3.5700	3.9200 3.9600 3.9800 3.9900	3000 630 688 4907	3 1 2 1
IZOSTAL	3,1300	12:38	150	3.15	-0.63 %	1774	3.1300	3.1500	6771	4	12	[+]
IZS	3.13 3.16	2.8400 3.4600	12:22 10:50 10:43 10:40	100 1000 63 490	3,1500 3,1500 3,1500 3,1500	3 2 3 1	569 1500 28080 100	3.1200 3.1100 3.1000 3.0900	3.1600 3.1700 3.1800 3.2000	945 14220 200 2659	3 4 1 3
JRHOLDING	4,7800	12:00	195	4.79	0.63 %	12	4.6500	4.7800	617	2	9	[+]
JRH	4.64 4.79	4.3200 5.2600	11:25 11:11 11:11 10:14	50 88 12 2	4,7800 4,7800 4,7800 4,6400	1 1 2 3	10 12 1006 521	4.6400 4.6300 4.6200 4.6100	4.7900 4.8300 4.8500 4.8600	271 946 885 665	1 2 1 1
JSW	27,8500	12:47	920	28.66	-0.54 %	100	27.8800	27.8900	1631	184	5 135	[+]
JSW	27.54 28.67	25.8000 31.5200	12:47 12:47 12:47 12:47	69 170 166 211	27,8500 27,8600 27,8600 27,8600	1 2 3 2	104 274 841 342	27.8700 27.8600 27.8500 27.8400	27.9000 27.9200 27.9300 27.9400	320 350 280 300	2 1 1 1
JWWINVEST	2,9900	12:01	3	2.93	2.40 %	146	2.9200	2.9900	97	1	2	[+]
JWW	2.91 2.99	2.6400 3.2200	10:30 10:30 10:30 10:30	12 100 100 38	2,9100 2,9200 2,9300 2,9300	1 2 2 3	188 375 790 2220	2.9100 2.9000 2.8900 2.8800	3.0000 3.0100 3.0200 3.0300	838 2510 50 69	2 1 1 1
KCI	0,9140	12:13	336	0.92	-0.22 %	4305	0.9140	0.9300	1994	5	4	[+]
KCI	0.91 0.93	0.8260 1.0050	12:10 10:31 10:08 10:02	52 6 4058 203	0,9140 0,9300 0,9160 0,9160	1 1 1 2	3186 5000 5000 2798	0.9120 0.9040 0.8880 0.8800	0.9360 0.9380 0.9400 0.9440	6178 5695 2988 1767	1 1 1 1
KERNEL	19,7400	12:15	4	19.64	0.51 %	2000	19.6000	19.7400	46	2	39	[+]
KER	19.54 19.76	17.6800 21.6000	11:55 11:55 11:55 11:28	51 450 50 5	19,5400 19,5600 19,5600 19,5600	1 2 2 1	418 996 106 50	19.5600 19.5400 19.5200 19.5000	19.7800 19.8000 19.8800 19.9000	1211 2000 3150 10	3 2 1 1
KETY	1 143,0000	12:50	8	1,134.00	1.24 %	22	1140.0000	1143.0000	32	3	3 186	[+]
KTY	1,119.00 1,143.00	1021.0000 1247.0000	12:49 12:48 12:48 12:48	6 3 1 2	1 143,0000 1 143,0000 1 143,0000 1 143,0000	2 2 3 1	17 10 56 75	1139.0000 1138.0000 1137.0000 1136.0000	1144.0000 1145.0000 1146.0000 1147.0000	15 79 97 111	4 5 4 3
KGHM	377,4000	12:50	56	378.50	-0.68 %	69	377.3000	377.3500	47	577	214 303	[+]
KGH	362.10 378.80	340.6500 416.3500	12:50 12:50 12:50 12:50	37 50 68 13	377,4000 377,4000 377,4000 377,4000	3 6 2 1	144 375 171 8	377.2500 377.2000 377.1500 377.1000	377.4000 377.4500 377.5000 377.5500	241 174 100 36	4 3 1 1
KGL	10,5000	12:33	760	10.40	0.96 %	762	10.5000	11.0000	5	1	10	[+]
KGL	10.40 10.50	9.4000 11.4000	12:32 09:00 11:04 11:03	183 2 1 4	10,4000 10,4000 10,4000 10,4000	1 1 1 1	517 300 105 98	10.4000 10.2000 10.1000 10.0000	11.4000 11.5000 11.6000 12.0000	705 400 38 204	1 1 1 3
KINOPOL	19,6500	11:28	46	19.75	0.00 %	10	19.7000	19.9500	101	0	3	[+]
KPL	19.65 20.00	17.8000 21.7000	11:28 11:28 09:15 09:06	89 2 1 1	19,6500 19,7000 19,6500 20,0000	5 5 4 4	325 1037 277 1356	19.6500 19.6000 19.5000 19.4000	20.0000 20.1000 20.2000 20.3000	693 665 169 1041	2 2 2 4
KOGENERA	81,9000	12:49	50	81.10	-0.49 %	650	81.9000	82.0000	454	1	80	[+]
KGN	81.00 82.30	73.0000 89.2000	12:49 12:49 12:28 12:17	50 50 12 11	81,9000 81,9000 81,9000 81,8000	1 1 1 1	13 24 60 500	81.8000 81.7000 81.6000 81.5000	82.3000 82.5000 82.7000 82.8000	371 112 29 200	3 2 1 1
KOMPAP	18,8000	12:36	222	18.90	-2.08 %	500	18.5000	18.9000	342	1	11	[+]
KMP	18.80 18.90	17.1000 20.6000	12:36 09:00 16:48 16:05	278 58 2 68	18,8000 18,9000 19,2000 18,9000	1 1 1 1	420 300 200 300	18.4000 17.8000 17.7000 17.5000	19.2000 19.9000 20.0000 20.6000	396 68 269 455	1 1 1 1
KOMPUTRON	6,0000	09:50	83	5.81	-0.99 %	326	5.8200	6.0000	412	0	1	[+]
KOM	5.81 6.00	5.2300 6.3900	09:06 09:00 15:17 14:06	5 1 1 5	6,0000 5,8100 6,0600 6,0800	2 2 1 1	209 250 2 5	5.8100 5.8000 5.7900 5.7400	6.0300 6.0600 6.0700 6.0900	668 1000 1010 10	1 1 2 1
KPPD	19,0000	12:24	12	19.50	0.53 %	398	19.0000	19.9000	390	0	3	[+]
KPD	19.00 19.70	17.6000 21.4000	10:51 10:06 11:25 09:37	100 50 76 2	19,7000 19,5000 18,9000 18,9000	1 1 1 1	26 500 55 140	18.8000 18.5000 18.3000 18.1000	20.6000 21.4000 22.0000 26.4000	234 69 210 38	1 1 2 1
KRAKCHEM	0,3390	11:58	1158	0.34	2.11 %	510	0.3260	0.3390	27428	18	6	[+]
KCH	0.33 0.34	0.3050 0.3710	11:58 10:55 10:55 10:55	8 100 100 100	0,3380 0,3390 0,3390 0,3390	2 3 1 4	5408 16192 6200 5377	0.3240 0.3220 0.3200 0.3180	0.3400 0.3420 0.3440 0.3450	33000 6829 5734 115	2 2 2 1
KRKA	1 094,0000	12:26	1	1,090.00	0.18 %	3	1082.0000	1094.0000	4	0	8	[+]
KRK	1,074.00 1,094.00	981.0000 1198.0000	11:44 10:55 10:55 10:12	1 1 1 1	1 094,0000 1 094,0000 1 092,0000 1 074,0000	1 2 1 1	250 11 66 1	1080.0000 1074.0000 1072.0000 1070.0000	1096.0000 1100.0000 1102.0000 1160.0000	1 30 250 1	1 1 1 1
KRUK	430,6000	12:50	6	424.50	1.39 %	29	430.4000	430.6000	55	18	7 573	[+]
KRU	423.50 431.00	382.1000 466.9000	12:50 12:50 12:50 12:50	7 1 4 6	430,6000 430,6000 430,6000 430,6000	1 2 2 8	7 34 34 123	430.3000 430.2000 430.1000 430.0000	430.7000 430.8000 430.9000 431.0000	67 11 73 32	3 1 3 3
KRVITAMIN	12,8000	14:30	1	0.00	0.00 %	9	11.9500	12.7500	160	0	0	[+]
KVT	0.00 0.00	11.5500 14.0500	13:15 13:15 13:15 13:08	17 159 8 159	12,8500 12,8500 12,8000 12,2000	1 1 2 1	60 5 240 177	11.9000 11.8500 11.8000 11.6500	12.8000 12.8500 12.9000 12.9500	199 82 507 572	2 1 2 3
KSGAGRO	3,7000	12:27	124	3.74	-2.12 %	3	3.7050	3.7600	30	0	1	[+]
KSG	3.70 3.76	3.3650 4.1050	12:27 09:50 09:34 09:33	3 1 3 5	3,7050 3,7550 3,7300 3,7300	1 1 1 1	876 10 500 10	3.7000 3.6800 3.6700 3.6650	3.7750 3.7800 3.7850 3.7900	5 250 258 260	1 1 1 1
LARQ	2,0000	10:04	7	2.03	0.00 %	1050	1.9600	2.0200	3713	7	15	[+]
LRQ	2.00 2.03	1.8300 2.2300	10:01 10:01 10:00 10:00	490 2000 1253 747	2,0000 2,0000 2,0000 2,0000	1 1 1 1	1000 3897 333 345	1.9300 1.9250 1.9100 1.8600	2.0300 2.0500 2.0800 2.1000	1698 2000 1243 990	2 1 2 1
LENA	2,2400	10:48	300	2.27	0.00 %	809	2.2400	2.2600	1464	0	1	[+]
LEN	2.24 2.27	2.0500 2.4900	10:35 10:34 10:21 10:05	100 16 25 11	2,2400 2,2400 2,2600 2,2600	4 8 5 12	2819 5927 6791 6865	2.2300 2.2200 2.2100 2.2000	2.2700 2.2800 2.2900 2.3000	478 5300 200 300	1 2 1 1
LENTEX	7,2400	11:03	100	7.24	-0.28 %	150	7.0000	7.2200	167	0	1	[+]
LTX	7.24 7.24	6.5200 7.9600	16:49 16:49 09:00 15:00	1 279 200 1	7,2600 7,0600 7,0000 7,1400	1 1 3 1	30 30 54 50	6.9800 6.9600 6.9400 6.9200	7.2400 7.2600 7.2800 7.3200	828 4661 1040 750	1 3 2 1
LESS	0,2300	11:37	2000	0.24	-3.36 %	50	0.2310	0.2370	50	2	0	[+]
LES	0.23 0.24	0.2150 0.2610	11:37 11:36 09:00 09:00	50 50 2 2	0,2300 0,2310 0,2380 0,2380	1 1 1 1	5000 1640 450 10000	0.2300 0.2290 0.2270 0.2260	0.2380 0.2390 0.2400 0.2420	16988 26233 104439 6300	1 3 3 1
LIBET	1,3500	11:54	300	1.24	9.31 %	300	1.2700	1.3400	1034	25	33	[+]
LBT	1.24 1.35	1.1200 1.3600	11:47 11:38 11:38 11:38	3780 183 37 409	1,3000 1,3200 1,3350 1,3500	1 1 2 2	2299 1700 7750 9000	1.2650 1.2600 1.2550 1.2500	1.3450 1.3500 1.3800 1.3900	2500 7500 470 129	1 2 1 1
LOKUM	23,2000	13:06	2	0.00	0.00 %	39	22.8000	23.1000	19	0	0	[+]
LKD	0.00 0.00	20.9000 25.5000	12:46 11:15 11:15 10:36	20 13 33 33	23,2000 22,7000 22,8000 23,3000	1 2 1 1	34 29 40 15	22.7000 22.6000 22.5000 22.4000	23.2000 23.3000 23.4000 23.9000	203 436 106 5	1 2 1 1
LPP	20 620,0000	12:50	1	20,320.00	1.88 %	7	20600.0000	20620.0000	3	1	16 571	[+]
LPP	20,160.00 20,640.00	18290.0000 22340.0000	12:49 12:49 12:49 12:48	1 1 1 1	20 620,0000 20 620,0000 20 620,0000 20 600,0000	4 1 1 4	7 3 4 35	20580.0000 20560.0000 20540.0000 20520.0000	20640.0000 20660.0000 20680.0000 20700.0000	8 6 17 36	5 3 4 4
LSISOFT	46,0000	11:46	35	47.50	-3.16 %	82	45.1000	46.0000	170	0	13	[+]
LSI	46.00 47.50	42.8000 52.2000	11:26 10:17 09:17 09:00	80 150 11 9	46,0000 46,0000 46,0000 47,5000	1 1 1 2	200 1 180 208	45.0000 44.7000 44.0000 43.0000	47.4000 47.5000 49.7000 49.9000	170 648 2 103	1 1 1 2
LUBAWA	9,0850	12:50	5	8.80	3.83 %	41	9.0650	9.0850	268	146	1 297	[+]
LBW	8.68 9.11	7.9200 9.6800	12:49 12:47 12:46 12:45	148 110 2 22	9,0850 9,0850 9,0850 9,0850	2 1 2 1	1630 80 504 418	9.0600 9.0550 9.0500 9.0450	9.0900 9.0950 9.1000 9.1050	82 220 435 1000	1 1 1 1
MABION	7,7000	12:11	1	7.70	0.00 %	200	7.6500	7.6900	50	4	31	[+]
MAB	7.62 7.74	6.9300 8.4700	12:11 12:11 12:11 12:11	373 100 25 2	7,6500 7,6500 7,6600 7,6600	1 2 1 1	150 577 200 424	7.6300 7.6200 7.6100 7.6000	7.7000 7.7400 7.7700 7.7800	58 40 334 2286	1 1 2 3
MAKARONPL	21,1000	11:28	1	21.35	-1.17 %	100	21.1000	21.2500	161	1	26	[+]
MAK	21.10 21.35	19.2200 23.4500	11:26 11:22 11:11 10:53	111 87 24 589	21,2500 21,2000 21,2000 21,1000	4 12 4 5	243 435 82 118	21.0500 21.0000 20.9500 20.9000	21.3000 21.3500 21.4000 21.4500	302 299 66 83	3 5 4 4
MANGATA	68,2000	11:56	13	69.20	-2.85 %	25	68.2000	69.2000	64	1	47	[+]
MGT	68.20 69.20	62.4000 76.0000	11:56 11:56 11:55 11:55	20 158 100 1	68,2000 68,2000 68,4000 68,4000	5 2 1 1	49 24 23 50	68.0000 67.8000 67.6000 67.4000	69.6000 69.8000 70.0000 70.2000	45 287 181 107	2 2 4 1
MARVIPOL	11,0000	12:44	349	11.10	0.00 %	3331	11.0000	11.1000	1155	79	873	[+]
MVP	10.95 11.10	10.0000 12.2000	12:44 12:44 12:44 12:44	220 9 700 1180	11,0000 11,0000 11,0000 11,0000	4 4 5 4	1620 2068 1245 353	10.9500 10.9000 10.8500 10.8000	11.1500 11.2000 11.2500 11.3000	5712 3821 3551 2290	7 6 6 6
MAXCOM	6,2400	10:21	35	6.26	-3.41 %	224	6.2400	6.4200	4	0	1	[+]
MXC	6.24 6.26	5.6400 6.8800	09:14 09:14 09:12 10:33	186 10 4 3	6,2400 6,2400 6,2600 6,4600	4 1 1 4	519 1700 101 384	6.2200 6.2000 6.1400 6.1200	6.4400 6.4600 6.4800 6.5400	240 1600 648 5	1 1 1 1
MBANK	1 253,5000	12:50	3	1,200.00	5.16 %	35	1253.0000	1254.5000	34	15	18 012	[+]
MBK	1,200.00 1,260.00	1080.0000 1320.0000	12:50 12:50 12:50 12:50	2 8 3 7	1 253,5000 1 253,5000 1 254,5000 1 254,5000	3 1 2 1	31 4 20 7	1252.5000 1252.0000 1251.5000 1251.0000	1255.0000 1256.0000 1256.5000 1257.0000	82 20 15 63	8 3 2 1
MBWS	11,2000	13:54	711	0.00	0.00 %	720	11.0000	11.5500	700	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	12:54 11:03 13:30 09:06	9 20 14 35	11,2000 11,2000 11,2000 11,1000	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	27,9000	12:20	36	27.90	-0.36 %	64	27.9000	28.2000	747	1	26	[+]
MCI	27.90 28.40	25.2000 30.6000	12:20 12:20 11:58 11:58	125 39 200 200	27,9000 27,9000 28,0000 28,0000	2 2 3 1	31 350 935 145	27.8000 27.6000 27.5000 27.4000	28.3000 28.4000 28.5000 28.6000	500 304 795 305	1 3 7 2
MDIENERGIA	1,6000	11:44	150	1.41	22.14 %	55757	PKC	PKC	2116	673	998	[+]
MDI	1.32 1.60	1.2700 1.6000	11:44 11:44 11:44 11:44	1500 347 666 100	1,6000 1,6000 1,6000 1,6000	1 1 1 2	200 8905 1000 7126	1.8000 1.7500 1.7200 1.7000	1.6000 1.6300 1.6350 1.6400	10700 1000 1555 6414	2 1 1 4
MEDICALG	30,5000	12:47	131	32.00	-2.56 %	56	30.3500	30.5000	4604	44	1 381	[+]
MDG	30.00 32.00	28.8000 35.2000	12:46 12:45 12:45 12:45	1 6 141 3	30,5000 30,5000 30,3500 30,4000	2 4 5 1	4 303 1251 409	30.3000 30.2500 30.2000 30.1500	30.5500 30.6000 30.6500 30.7500	3 3 493 535	1 2 1 1
MEDINICE	72,7000	12:45	1	73.00	0.28 %	94	71.7000	72.7000	474	5	353	[+]
ICE	71.50 73.40	65.7000 80.3000	12:40 12:34 12:30 12:27	6 1 4 5	72,7000 72,7000 72,7000 71,6000	2 5 2 1	375 531 8 10	71.6000 71.5000 71.4000 71.3000	72.8000 72.9000 73.0000 73.1000	254 60 822 778	2 1 3 3
MENNICA	43,6000	12:49	60	43.00	0.23 %	49	43.1000	43.6000	60	1	27	[+]
MNC	43.00 43.60	38.7000 47.3000	12:48 12:48 12:47 12:47	60 60 27 37	43,6000 43,6000 43,6000 43,6000	4 1 1 2	602 2 7 13	43.0000 42.9000 42.8000 42.7000	43.8000 43.9000 44.0000 44.1000	569 200 182 100	4 1 3 1
MERCATOR	59,0000	12:47	43	59.70	-0.67 %	107	58.7000	59.0000	134	11	665	[+]
MRC	57.70 59.70	53.8000 65.6000	12:46 12:45 12:45 12:45	51 72 62 14	58,9000 58,6000 58,6000 58,6000	3 5 2 4	163 343 260 112	58.6000 58.5000 58.4000 58.3000	59.1000 59.2000 59.3000 59.5000	50 191 692 51	1 4 1 1
MERCOR	14,8000	12:48	1	14.95	0.68 %	1	14.3000	14.8000	1	2	26	[+]
MCR	14.00 15.10	13.5000 16.4000	12:06 12:05 12:05 12:05	1122 5 10 1	14,0000 14,0000 14,0000 14,0500	1 1 1 1	568 116 117 14	14.2000 14.1000 14.0500 14.0000	14.8500 14.9500 15.0500 15.1000	556 10 67 156	2 1 1 1
MEXPOLSKA	3,8400	12:27	2	3.85	-0.26 %	3120	3.7200	3.8400	236	2	9	[+]
MEX	3.72 3.85	3.4700 4.2300	12:27 12:27 12:27 12:27	2 2 2 2	3,8400 3,8400 3,8400 3,8400	1 1 1 3	8390 10 132 354	3.7100 3.7000 3.6600 3.6500	3.8500 3.8600 3.8700 3.8900	2016 2700 300 614	2 1 1 2
MFO	32,0000	12:17	250	33.20	-4.19 %	8	32.0000	32.5000	308	1	30	[+]
MFO	31.50 33.20	29.9000 36.5000	12:17 12:16 12:16 11:23	4 312 83 28	32,0000 32,1000 32,1000 32,5000	1 2 2 2	21 61 26 148	31.9000 31.7000 31.6000 31.5000	32.7000 33.0000 33.1000 33.2000	14 100 10 91	1 1 1 1
MILKILAND	1,7420	12:30	400	1.75	-0.23 %	920	1.7120	1.7420	502	12	21	[+]
MLK	1.71 1.75	1.5740 1.9220	11:28 11:25 11:25 09:48	40 40 12 99	1,7120 1,7120 1,7120 1,7460	1 2 7 1	1000 5862 9600 770	1.7100 1.7020 1.7000 1.6980	1.7460 1.7480 1.7500 1.7600	1937 2000 10339 2	2 1 1 1
MILLENNIUM	18,5800	12:48	365	18.17	3.22 %	814	18.5450	18.5750	589	97	1 779	[+]
MIL	18.03 18.64	16.3550 19.9850	12:48 12:48 12:48 12:48	121 438 4 118	18,5750 18,5750 18,5750 18,5650	1 4 3 2	489 1575 440 203	18.5400 18.5350 18.5300 18.5250	18.5850 18.5900 18.5950 18.6000	249 435 438 9134	1 1 2 7
MIRACULUM	0,6180	11:28	900	0.61	1.31 %	850	0.6100	0.6180	50	2	1	[+]
MIR	0.61 0.62	0.5500 0.6700	09:03 15:36 14:21 12:55	1150 100 50 77	0,6100 0,6100 0,6100 0,5980	1 1 1 1	3200 2923 3800 1390	0.6000 0.5980 0.5960 0.5920	0.6200 0.6260 0.6280 0.6300	2060 4000 9023 11000	1 1 2 2
MIRBUD	10,1900	12:49	1	10.15	-0.97 %	845	10.1500	10.1900	204	263	2 650	[+]
MRB	9.80 10.35	9.1350 11.1600	12:49 12:49 12:49 12:49	2 1 109 200	10,1500 10,1500 10,1500 10,1500	1 3 4 4	91 301 1944 3388	10.1400 10.1300 10.1200 10.1100	10.2000 10.2100 10.2200 10.2300	1824 3697 1471 121	3 2 2 1
MLPGROUP	101,0000	12:10	10	100.50	-0.49 %	16	100.5000	101.0000	70	0	11	[+]
MLG	100.50 101.00	90.6000 110.5000	10:25 09:00 09:00 09:00	4 5 15 80	100,5000 100,5000 100,5000 100,5000	2 2 1 1	110 56 9 77	100.0000 99.4000 99.0000 98.8000	101.5000 102.5000 103.0000 107.0000	41 3 206 63	2 1 4 2
MLSYSTEM	15,2400	12:42	2	15.10	-0.26 %	1834	15.1000	15.2400	23	4	59	[+]
MLS	15.10 15.28	13.6000 16.6000	12:07 11:25 10:55 10:55	13 50 499 1010	15,2400 15,2400 15,1000 15,1200	4 5 11 2	422 2848 1404 111	15.0600 15.0200 15.0000 14.9800	15.2600 15.2800 15.3000 15.3800	323 514 783 809	1 3 1 1
MOBRUK	360,0000	12:47	2	360.00	1.41 %	24	357.5000	360.0000	18	1	394	[+]
MBR	355.50 361.50	324.0000 396.0000	12:39 12:39 12:39 12:38	1 2 3 8	357,5000 357,5000 357,5000 357,5000	1 3 2 7	31 108 97 87	356.5000 356.0000 355.5000 355.0000	360.5000 361.0000 361.5000 362.0000	25 3 51 60	2 1 3 8
MODIVO	77,8000	12:50	25	79.26	-1.84 %	97	77.7600	77.7800	99	212	16 321	[+]
MDV	76.02 79.28	71.3400 87.1800	12:50 12:50 12:50 12:50	40 36 11 12	77,7800 77,7800 77,7800 77,7800	3 1 1 1	180 66 66 66	77.7400 77.7200 77.7000 77.6800	77.8000 77.8400 77.8800 77.9000	204 14 50 1	3 1 1 1
MOJ	1,6000	10:14	2000	1.60	0.00 %	4800	1.6000	1.6900	2766	2	3	[+]
MOJ	1.60 1.60	1.4400 1.7600	10:50 15:09 15:09 11:10	2000 4800 966 490	1,6000 1,6000 1,6000 1,6000	1 2 1 1	388 1404 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	5090 3400 1100 5500	2 2 1 1
MOL	45,8000	12:43	100	48.38	-4.30 %	1107	45.8000	46.2400	1000	9	409	[+]
MOL	45.72 48.38	43.5600 53.2000	12:39 12:39 12:39 12:34	160 9 1 20	45,8000 45,8000 45,8000 46,0400	1 1 1 1	2 250 1000 50	45.7800 45.6000 45.5400 45.5000	46.2600 47.0000 47.7000 49.5000	1000 1 6 130	1 1 1 2
MOLECURE	5,2800	12:32	188	5.23	0.00 %	1	5.2700	5.3400	69	11	56	[+]
MOC	5.23 5.47	4.7100 5.7500	12:32 12:32 12:31 12:31	5 68 80 140	5,2800 5,2900 5,3000 5,3000	1 1 3 3	150 10 1782 1158	5.2500 5.2400 5.2200 5.2100	5.3500 5.3700 5.3800 5.3900	378 668 976 565	1 1 2 2
MONNARI	6,0000	12:17	700	6.00	0.00 %	333	5.9000	6.0000	1099	1	6	[+]
MON	6.00 6.00	5.4000 6.6000	12:17 12:17 16:49 16:49	200 100 1 497	6,0000 6,0000 6,0000 5,8800	2 2 1 2	1040 486 57 224	5.8600 5.8400 5.8200 5.8000	6.1200 6.1400 6.1600 6.1800	441 799 730 1923	1 3 3 2
MOSTALPLC	13,0500	10:03	26	12.80	-0.76 %	53	12.8500	13.0000	28	0	1	[+]
MSP	12.80 13.05	11.5500 14.0500	10:02 09:00 09:00 16:35	24 11 24 2	13,0500 12,8000 12,8000 13,1500	2 1 1 3	140 151 111 804	12.8000 12.7000 12.6500 12.6000	13.0500 13.1500 13.2000 13.4000	167 107 852 86	2 1 3 1
MOSTALWAR	4,3100	12:43	30	4.34	-1.15 %	166	4.3000	4.3100	340	10	45	[+]
MSW	4.20 4.44	3.9100 4.7700	12:35 12:35 12:27 12:27	3 127 203 300	4,3100 4,3100 4,3100 4,3100	1 1 3 3	30 1 361 678	4.2800 4.2700 4.2400 4.2300	4.3800 4.3900 4.4100 4.4200	211 30 486 900	1 1 2 2
MOSTALZAB	6,3500	12:41	288	6.42	-1.09 %	712	6.3500	6.3700	685	17	111	[+]
MSZ	6.30 6.42	5.7800 7.0600	12:12 11:59 11:57 11:46	4 14 150 50	6,3200 6,3500 6,3100 6,3100	1 3 2 5	572 588 445 1076	6.3300 6.3200 6.3100 6.3000	6.3800 6.3900 6.4000 6.4200	608 220 1600 6153	1 1 1 3
MOVIEGAMES	8,0000	11:26	160	7.85	-2.32 %	100	7.8000	8.0000	160	0	3	[+]
MOV	7.76 8.11	7.0700 8.6300	11:26 11:26 09:41 09:39	106 36 2 13	7,9900 7,9900 8,1000 7,7600	2 1 1 1	51 138 2 487	7.7700 7.7600 7.7500 7.6800	8.0900 8.1000 8.1200 8.2500	50 146 50 54	1 1 1 2
MURAPOL	41,4000	12:40	5	41.70	-0.36 %	236	41.2500	41.4000	245	5	223	[+]
MUR	40.95 41.70	37.5500 45.8500	12:23 12:23 12:23 12:19	102 31 42 14	41,3000 41,3000 41,3000 41,1000	1 1 1 3	928 13 31 102	41.2000 41.1500 41.1000 41.0000	41.4500 41.5000 41.5500 41.6500	97 411 361 117	3 2 1 4
MUZA	9,0500	15:59	20	0.00	0.00 %	70	8.8000	8.9500	196	0	0	[+]
MZA	0.00 0.00	8.1500 9.9500	15:59 13:38 09:20 15:50	180 200 200 348	8,9500 8,9000 8,9000 8,8500	2 1 2 1	2 863 2 70	8.7500 8.7000 8.3500 8.3000	9.0000 9.1000 9.7000 9.8000	279 825 500 631	1 1 1 1
MWTRADE	3,0800	10:06	2	3.08	0.00 %	1	2.9400	3.0800	106	0	0	[+]
MWT	3.08 3.08	2.7800 3.3800	17:00 09:00 09:00 12:41	26 320 129 6	3,0800 3,0600 3,0600 3,0800	1 1 2 2	360 995 1028 1001	2.9200 2.9000 2.8800 2.8200	3.1000 3.2800 3.3000 3.3600	400 705 1000 647	1 1 1 1
NANOGROUP	2,4050	12:47	405	2.42	0.21 %	2505	2.4050	2.4350	292	18	43	[+]
NNG	2.40 2.44	2.1750 2.6550	12:47 12:47 12:04 12:03	5 400 369 25	2,4050 2,4100 2,4350 2,4350	5 1 2 3	1891 535 2854 1042	2.4000 2.3950 2.3900 2.3850	2.4400 2.4500 2.4700 2.4900	2754 2000 5100 5200	2 1 2 2
NEPTIS	14,6000	12:27	1	14.60	0.00 %	150	14.7000	15.1000	604	0	1	[+]
YAN	14.60 14.60	13.2000 16.0000	09:55 09:00 09:00 11:02	91 1 2 20	14,6000 14,6000 14,6000 14,6000	3 6 2 1	41 800 6 1	14.6000 14.5000 14.4000 14.3000	15.2000 15.3000 15.4000 15.5000	699 405 470 1074	2 3 1 4
NEUCA	713,0000	12:47	2	705.00	1.71 %	1	713.0000	714.0000	9	0	154	[+]
NEU	702.00 715.00	635.0000 775.0000	12:47 12:46 12:46 12:46	1 1 1 2	713,0000 714,0000 714,0000 714,0000	1 2 1 2	7 2 13 2	712.0000 710.0000 709.0000 708.0000	715.0000 716.0000 718.0000 719.0000	9 14 20 1	2 2 4 1
NEWAG	112,8000	12:49	20	107.40	5.22 %	53	112.2000	112.8000	42	11	1 222	[+]
NWG	107.00 112.80	96.7000 118.0000	12:49 12:43 12:43 12:42	1 1 2 49	112,2000 112,8000 112,8000 112,8000	3 2 2 3	26 173 769 11	112.0000 111.8000 111.6000 111.4000	113.0000 113.2000 113.4000 113.6000	189 1136 139 109	6 4 2 2
NEXITY	1,0900	10:15	33	1.09	0.00 %	137	1.0900	1.1400	100	0	0	[+]
NXG	1.09 1.09	0.9850 1.1900	16:25 16:25 16:25 10:34	30 100 100 95	1,0900 1,1000 1,1100 1,1700	2 2 1 1	2150 7325 200 200	1.0700 1.0600 1.0500 1.0400	1.1500 1.1600 1.1700 1.1800	200 7277 305 200	1 3 2 1
NOCTILUCA	100,4000	12:31	2	100.60	-0.20 %	26	99.8000	100.4000	25	0	29	[+]
NCL	99.80 100.60	90.6000 110.6000	12:02 12:02 12:02 12:02	14 4 30 20	99,8000 100,0000 100,0000 100,0000	2 3 2 2	18 49 38 120	99.6000 99.5000 99.3000 99.2000	100.6000 100.8000 101.0000 101.2000	17 36 136 42	1 2 4 2
NOVAVISGR	0,6730	12:19	1291	0.65	0.60 %	334	0.6600	0.6700	10	14	9	[+]
NVG	0.65 0.67	0.5850 0.7150	12:19 12:19 12:19 11:56	10 10 689 1	0,6720 0,6700 0,6690 0,6690	1 3 1 1	6 9370 2000 400	0.6510 0.6500 0.6440 0.6420	0.6720 0.6730 0.6750 0.6770	20 23046 16 15	1 3 1 1
NOVITA	100,0000	10:48	1	99.80	0.40 %	3	100.0000	101.0000	10	0	0	[+]
NVT	99.80 100.00	90.0000 109.5000	09:30 09:00 11:58 11:58	1 1 10 6	100,0000 99,8000 99,6000 99,8000	1 1 1 2	2 5 10 25	99.8000 99.6000 99.4000 99.0000	101.5000 102.0000 102.5000 104.0000	5 136 5 5	1 2 1 1
NTCAPITAL	0,6060	10:45	100	0.59	2.36 %	500	0.5740	0.6060	3074	19	11	[+]
NTC	0.57 0.61	0.5340 0.6500	10:44 10:22 10:01 10:01	3 3 6849 200	0,6060 0,6000 0,5800 0,6060	1 2 1 1	500 9401 500 500	0.5720 0.5700 0.5680 0.5660	0.6080 0.6100 0.6120 0.6140	5500 500 500 300	2 1 1 1
NTTSYSTEM	11,4000	12:42	6	11.50	0.44 %	297	11.4000	11.5000	209	1	15	[+]
NTT	11.35 11.50	10.3500 12.6500	11:30 11:02 10:31 10:21	9 10 1 20	11,5000 11,4000 11,5000 11,4000	3 1 2 4	1080 1906 600 1198	11.3500 11.2500 11.2000 11.1500	11.5500 11.6000 11.6500 11.7000	690 2247 612 1040	1 3 3 2
ODLEWNIE	19,8000	12:40	2	19.70	1.02 %	160	19.8000	19.9500	13	8	162	[+]
ODL	19.50 20.10	17.7500 21.6000	12:30 12:26 12:26 12:26	2 8 2 1	19,9500 19,7500 19,8000 19,8000	3 1 1 3	183 197 196 347	19.7500 19.7000 19.6500 19.6000	20.0000 20.1000 20.2000 20.3000	1398 555 999 1276	2 2 4 6
ONDE	9,0200	12:25	221	9.00	0.33 %	64	9.0100	9.0200	2040	13	118	[+]
OND	8.93 9.07	8.1000 9.9000	12:03 11:42 11:34 11:33	217 30 450 92	9,0100 9,0200 9,0100 9,0000	1 1 4 1	192 256 1550 210	8.9600 8.9500 8.9200 8.9100	9.0300 9.0400 9.0500 9.0600	722 264 500 215	1 2 1 1
ONEMORE	2,6800	12:33	250	2.68	-0.37 %	500	2.6800	2.7300	1416	42	113	[+]
OML	2.61 2.75	2.4200 2.9400	12:25 12:25 12:25 12:00	84 700 750 7	2,6700 2,6800 2,7000 2,7300	3 3 6 3	2782 4800 2273 2611	2.6700 2.6600 2.6500 2.6400	2.7400 2.7500 2.7600 2.7700	6556 2619 5925 300	4 3 1 1
ONESANO	0,6700	12:08	1000	0.69	0.00 %	12250	0.6700	0.6880	3035	8	5	[+]
ONO	0.67 0.69	0.6200 0.7560	12:07 11:50 11:50 10:55	4000 600 1900 100	0,6700 0,6700 0,6720 0,6720	1 1 1 1	1000 26 3031 25	0.6640 0.6620 0.6600 0.6580	0.6900 0.6960 0.7000 0.7020	3000 3039 5317 50	2 3 4 1
OPONEOPL	88,4000	12:49	12	86.90	1.61 %	127	88.3000	88.5000	322	7	592	[+]
OPN	86.30 90.00	78.3000 95.5000	12:49 12:42 12:29 12:26	8 1 2 1	88,4000 88,4000 88,4000 88,3000	1 1 1 1	269 309 76 212	88.2000 88.0000 87.7000 87.5000	88.7000 88.9000 89.0000 89.2000	1 18 195 6	1 3 4 1
OPTEAM	7,7500	12:46	135	8.00	-4.91 %	300	7.6500	7.7500	462	24	188	[+]
OPM	7.40 8.20	7.2000 8.8000	12:46 12:24 12:23 12:22	25 9 333 18	7,7000 7,5500 7,7000 7,5500	2 1 2 4	388 1000 700 1547	7.5500 7.5000 7.4500 7.4000	7.8500 7.9000 7.9500 8.0500	186 70 287 197	1 1 2 1
ORANGEPL	15,8000	12:48	28	15.59	2.07 %	4775	15.7850	15.8000	3078	206	3 228	[+]
OPL	15.47 15.80	14.0350 17.1450	12:47 12:47 12:46 12:40	150 188 5 36	15,7950 15,7950 15,7950 15,7850	2 3 4 2	959 1290 1734 1300	15.7800 15.7750 15.7700 15.7650	15.8050 15.8100 15.8150 15.8200	898 345 1631 1110	3 1 2 3
ORCOGROUP	3,8800	09:06	79	3.88	0.00 %	71	3.8800	4.3000	84	0	0	[+]
OPG	3.88 3.88	3.5000 4.2600	17:02 16:27 16:26 16:07	1 84 80 250	3,8800 3,8800 3,8800 3,8800	1 1 1 1	341 412 828 928	3.7600 3.5200 3.3000 3.2800	4.4000 4.4800 4.5200 4.6000	250 267 17123 3082	1 1 1 1
OTLOG	13,2000	11:47	18	13.02	2.33 %	299	12.9200	13.1800	144	0	6	[+]
OTS	13.02 13.20	11.7200 14.3200	11:47 11:26 10:49 09:45	4 3 2 54	13,0600 13,0600 13,0600 13,2000	1 2 1 2	190 181 107 315	12.9000 12.8800 12.8400 12.8200	13.2000 13.2400 13.2800 13.3000	238 30 61 703	2 3 1 1
OTMUCHOW	5,4000	11:56	486	5.64	-3.91 %	1389	5.4000	5.6200	431	1	5	[+]
OTM	5.40 5.64	5.0800 6.2000	11:56 09:21 09:21 09:21	214 36 10 100	5,4000 5,4000 5,4200 5,4200	1 1 1 1	10 10 990 51	5.3800 5.3600 5.0800 5.0000	5.6400 5.6600 5.8000 5.8600	4996 1326 100 407	1 1 1 1
PANOVA	15,8500	10:48	133	15.70	0.00 %	67	15.8500	15.9500	222	0	2	[+]
NVA	15.70 15.85	14.1500 17.2500	09:18 16:48 16:48 16:12	6 59 80 7	15,7000 15,8500 15,8500 15,7000	1 2 1 1	300 177 300 110	15.8000 15.7000 15.6500 15.6000	16.0000 16.4000 16.5000 16.5500	850 222 51 200	2 1 1 1
PASSUS	118,4000	12:48	15	118.20	0.34 %	112	117.0000	118.6000	19	4	464	[+]
PAS	116.60 119.80	106.4000 130.0000	12:48 12:47 12:46 12:45	1 17 1 1	118,4000 118,6000 117,0000 118,8000	2 6 2 4	22 44 455 15	116.8000 116.6000 116.4000 116.2000	118.8000 119.0000 119.2000 119.4000	17 97 27 140	1 1 3 2
PATENTUS	2,9100	11:27	50	2.87	0.00 %	76	2.8700	2.9100	199	1	2	[+]
PAT	2.87 2.91	2.5900 3.1500	11:17 10:35 09:20 16:27	4 1 533 358	2,8700 2,9100 2,8700 2,9100	3 1 2 2	960 381 948 700	2.8600 2.8400 2.8300 2.8200	2.9200 2.9400 2.9500 2.9600	831 497 1700 1450	2 1 2 2
PCCEXOL	2,0100	12:44	13	2.00	0.50 %	900	1.9850	2.0100	2225	11	22	[+]
PCX	1.98 2.01	1.8000 2.1900	12:16 12:16 12:16 12:16	447 975 680 1789	2,0100 2,0100 2,0100 2,0100	4 3 6 5	3440 1685 3770 2340	1.9800 1.9750 1.9700 1.9650	2.0200 2.0300 2.0400 2.0500	5686 3942 8308 12590	6 6 8 12
PCCROKITA	67,5000	12:40	7	67.50	-0.59 %	168	67.4000	67.5000	625	1	42	[+]
PCR	67.40 68.30	60.8000 74.2000	12:28 12:28 12:28 12:28	147 15 15 1	67,4000 67,4000 67,4000 67,4000	1 1 2 5	10 50 180 301	67.3000 67.2000 67.1000 67.0000	68.0000 68.2000 68.3000 68.4000	21 50 98 225	1 1 3 3
PCFGROUP	3,6150	11:54	30	3.56	0.42 %	411	3.5750	3.6150	263	1	4	[+]
PCF	3.56 3.65	3.2050 3.9150	11:06 10:54 10:16 10:14	22 7 76 5	3,5700 3,6150 3,6300 3,6300	2 1 1 1	829 497 200 99	3.5700 3.5600 3.5500 3.5350	3.6300 3.6400 3.6500 3.6700	553 500 3100 134	2 1 2 1
PEKABEX	8,6800	12:45	15	8.69	2.12 %	300	8.6000	8.6800	505	13	108	[+]
PBX	8.44 8.69	7.8300 9.5500	12:45 12:38 11:58 11:58	3 300 1569 115	8,6700 8,6000 8,6200 8,6200	1 1 2 1	155 3 505 300	8.5400 8.5100 8.5000 8.4900	8.7100 8.7500 8.8000 8.8600	864 2 1038 2	2 1 4 1
PEKAO	240,4000	12:50	16	234.30	3.00 %	146	240.3000	240.4000	145	199	47 233	[+]
PEO	233.20 240.80	210.9000 257.7000	12:50 12:50 12:50 12:49	4 55 70 9	240,4000 240,4000 240,4000 240,4000	2 2 8 4	190 394 408 397	240.2000 240.1000 240.0000 239.9000	240.5000 240.6000 240.7000 240.8000	585 100 156 397	3 1 5 6
PEPCO	31,1200	12:50	155	30.74	1.24 %	1579	31.0900	31.1200	1066	361	11 161	[+]
PCO	30.33 31.14	27.6700 33.8100	12:49 12:49 12:49 12:49	94 49 31 153	31,1000 31,1000 31,1000 31,1000	2 1 1 2	551 337 600 542	31.0800 31.0700 31.0600 31.0500	31.1300 31.1400 31.1500 31.1600	692 508 262 259	2 1 2 1
PEPEES	0,8660	09:02	2	0.87	0.23 %	57	0.8440	0.8660	36	0	0	[+]
PPS	0.87 0.87	0.7800 0.9520	16:03 12:45 11:24 11:24	1998 20 27 58	0,8640 0,8660 0,8380 0,8400	1 1 1 1	1525 65 2 65	0.8420 0.8400 0.8340 0.8320	0.8700 0.8800 0.9000 0.9400	3494 8523 30 176	1 1 1 2
PGE	10,5850	12:50	151	10.60	-1.44 %	1486	10.5700	10.5800	465	946	9 983	[+]
PGE	10.47 10.64	9.5400 11.6600	12:50 12:50 12:49 12:49	472 5 142 832	10,5850 10,5800 10,5850 10,5850	2 3 1 4	1498 906 759 767	10.5650 10.5600 10.5550 10.5500	10.5850 10.5900 10.5950 10.6000	3786 1865 472 1780	5 3 1 4
PGFGROUP	0,6200	10:55	220	0.62	0.81 %	9057	0.6200	0.6290	966	18	11	[+]
PGV	0.62 0.64	0.5540 0.6760	10:55 10:55 10:29 10:18	2 32 2 1165	0,6290 0,6290 0,6300 0,6400	1 3 1 1	1000 2645 1000 10000	0.6160 0.6150 0.6110 0.6100	0.6300 0.6400 0.6470 0.6480	4222 3813 16123 2500	2 2 2 1
PHARMENA	3,3700	12:21	77	3.27	-0.59 %	112	3.3100	3.3700	387	1	4	[+]
PHR	3.23 3.37	2.9500 3.5900	12:17 10:38 09:51 09:38	200 11 171 75	3,3600 3,3700 3,3700 3,2300	1 1 1 1	500 111 29 1000	3.3000 3.2400 3.2300 3.2200	3.3800 3.4100 3.4200 3.4400	178 75 500 91	1 1 1 1
PHN	9,4400	11:55	412	9.44	0.00 %	500	9.3800	9.4400	100	2	15	[+]
PHN	9.44 9.44	8.5000 10.3500	11:55 11:53 11:52 11:52	500 250 110 140	9,4400 9,4400 9,4400 9,4400	6 1 7 3	2497 1150 7629 664	9.3600 9.3400 9.3200 9.3000	9.4600 9.4800 9.5200 9.5400	300 109 500 463	1 2 1 2
PHOTON	1,1650	12:33	40	1.22	-2.92 %	131	1.1650	1.2100	10	21	25	[+]
PEN	1.16 1.22	1.0950 1.3350	12:16 12:15 12:15 12:13	2157 167 10 1224	1,1800 1,1600 1,1600 1,1750	2 1 1 4	3933 2623 5000 4174	1.1600 1.1500 1.1400 1.1350	1.2150 1.2200 1.2250 1.2300	266 8 144 2717	1 1 2 2
PKNORLEN	144,9400	12:50	36	144.90	0.18 %	300	144.9200	144.9400	594	300	43 395	[+]
PKN	144.00 145.16	130.4200 159.3800	12:50 12:50 12:50 12:50	45 9 43 172	144,9400 144,9400 144,9400 144,9400	2 1 2 1	273 5 5 75	144.9000 144.8800 144.8600 144.8400	144.9600 144.9800 145.0000 145.0200	5 256 602 302	2 2 7 4
PKOBP	99,8900	12:50	63	97.50	3.16 %	485	99.8600	99.8800	327	1 071	105 817	[+]
PKO	96.95 100.00	87.7500 107.2400	12:50 12:50 12:50 12:50	90 205 193 49	99,8900 99,8900 99,8800 99,8800	2 1 7 2	336 11 102 345	99.8500 99.8400 99.8300 99.8200	99.8900 99.9000 99.9100 99.9200	410 981 241 192	3 5 3 1
PKPCARGO	15,6400	12:45	100	14.87	4.83 %	44	15.6000	15.6400	5719	187	2 897	[+]
PKP	14.87 15.64	13.3900 16.3500	12:45 12:45 12:43 12:43	229 25 52 233	15,6400 15,6300 15,6400 15,6400	1 1 2 1	2000 750 888 750	15.5500 15.5300 15.5000 15.4900	15.6500 15.6600 15.6700 15.6800	3278 26 1 84	8 1 1 1
PLAYWAY	237,5000	12:30	2	237.00	0.00 %	91	237.5000	238.0000	686	0	94	[+]
PLW	235.50 239.00	213.5000 260.5000	12:25 12:23 12:04 12:04	8 2 9 1	238,0000 238,0000 238,0000 238,0000	3 9 10 17	21 81 189 267	237.0000 236.0000 235.5000 235.0000	238.5000 239.0000 239.5000 240.0000	137 47 36 187	3 2 2 5
PLAZACNTR	1,6600	10:09	200	1.66	-3.49 %	822	1.6560	1.7000	3700	0	0	[+]
PLZ	1.66 1.66	1.4940 1.8260	17:00 17:00 17:00 16:48	34 70 50 52	1,7200 1,7200 1,7200 1,7180	1 1 1 1	595 411 4500 411	1.6540 1.6520 1.6500 1.6460	1.7140 1.7200 1.7300 1.7380	800 1766 840 1310	1 3 1 2
POINTGROUP	1,9100	09:00	7	1.91	0.00 %	1	1.9150	1.9900	3800	0	0	[+]
PGM	1.91 1.91	1.7200 2.1000	14:54 12:32 11:15 09:02	15 100 50 5	1,9100 1,9900 1,9100 1,9900	1 2 1 1	285 8048 2000 1000	1.9100 1.9000 1.8900 1.8600	2.0000 2.0600 2.2800 2.2900	3799 2 586 720	1 1 1 1
POLENERGIA	49,7500	12:37	2	50.30	-1.09 %	14	49.8500	50.4000	40	1	31	[+]
PEP	49.65 50.60	45.3000 55.3000	12:25 12:25 12:07 12:07	9 2 1 1	49,7000 49,7000 50,4000 50,5000	1 1 1 2	64 200 6 228	49.8000 49.7500 49.7000 49.6500	50.5000 50.6000 50.7000 50.8000	131 31 1022 530	2 2 4 3
POLICE	7,7200	12:45	2	7.66	1.85 %	98	7.7200	7.7400	1626	3	25	[+]
PCE	7.50 7.74	6.9000 8.4200	12:41 12:37 12:34 12:29	1 9 300 9	7,7400 7,7000 7,7200 7,7000	1 1 1 1	13115 100 2 1000	7.7000 7.6000 7.5600 7.5400	7.8000 7.9200 7.9600 7.9800	2005 3 500 2	3 1 1 1
POLIMEXMS	8,2250	12:48	20	8.15	3.20 %	269	8.1950	8.2250	1143	434	3 542	[+]
PXM	8.05 8.27	7.3350 8.9550	12:47 12:47 12:47 12:46	2 5 10 18	8,2250 8,2250 8,2250 8,2300	1 1 1 3	102 454 81 2281	8.1900 8.1800 8.1700 8.1650	8.2300 8.2400 8.2450 8.2500	3082 3050 2421 4599	2 5 3 5
POLTREG	17,0000	12:28	64	17.45	-2.02 %	972	17.0000	17.3000	1523	1	11	[+]
PTG	17.00 17.45	15.7500 19.1500	12:28 12:02 11:22 11:12	20 26 80 76	17,0000 17,3000 17,3000 17,3000	2 2 3 1	370 138 806 482	16.9000 16.8000 16.7500 16.7000	17.4500 17.5000 17.6500 17.8000	1329 1160 73 70	2 2 1 1
POLWAX	0,9620	12:26	4	0.96	-3.22 %	18	0.9620	0.9940	3512	0	0	[+]
PWX	0.96 0.99	0.8640 1.0550	12:26 10:41 09:03 09:03	22 20 6 22	0,9620 0,9940 0,9940 0,9920	4 1 6 1	3281 10 21745 11	0.9600 0.9580 0.9500 0.9460	0.9960 0.9980 1.0000 1.0050	3151 58 11025 1000	1 2 3 1
PRAGMAINK	3,2000	16:16	128	0.00	0.00 %	2390	3.1600	3.3000	2285	0	0	[+]
PRI	0.00 0.00	2.8800 3.5200	15:34 15:13 15:05 14:46	25 79 500 13	3,1800 3,1800 3,1800 3,1800	1 1 1 1	200 500 100 200	3.1000 3.0800 3.0600 3.0400	3.3400 3.3600 3.3800 3.4000	57 20 70 90	1 1 2 2
PROCHEM	23,9000	11:18	3	23.90	0.00 %	50	23.4000	23.9000	2	0	1	[+]
PRM	23.90 23.90	21.6000 26.2000	09:19 09:00 09:00 13:34	40 2 1 1	23,9000 23,9000 23,9000 23,9000	1 1 1 1	325 100 140 72	23.1000 22.9000 22.2000 22.0000	24.2000 24.6000 24.7000 25.0000	310 29 318 717	1 1 1 3
PROJPRZEM	17,8500	09:00	1	17.85	1.42 %	40	17.2000	17.8000	522	0	0	[+]
PJP	17.85 17.85	16.1000 19.6000	17:00 15:59 15:48 15:46	2 100 12 105	17,6000 17,3000 17,3000 17,3000	2 1 2 1	300 460 690 10	17.1500 17.1000 17.0000 16.6000	17.8500 17.9000 18.2500 18.4000	462 213 556 778	2 2 2 1
PROTEKTOR	1,2960	12:43	100	1.29	0.47 %	520	1.2760	1.2960	327	55	72	[+]
PRT	1.28 1.33	1.1620 1.4180	12:39 12:39 12:39 12:39	69 1224 345 431	1,2780 1,2980 1,2920 1,2900	1 2 6 2	50 2253 13116 1035	1.2740 1.2720 1.2700 1.2660	1.2980 1.3000 1.3020 1.3060	229753 257 2000 2332	2 1 1 1
PTWP	131,5000	11:10	9	132.50	0.00 %	3	131.5000	132.0000	84	0	17	[+]
PTW	131.50 132.50	119.5000 145.5000	11:10 11:10 09:44 09:23	70 21 3 1	131,5000 131,5000 131,5000 131,5000	1 1 1 1	75 18 18 25	129.0000 128.5000 128.0000 127.5000	132.5000 137.0000 139.5000 140.0000	244 3 97 37	1 1 1 2
PULAWY	46,2000	12:32	21	46.10	0.22 %	10	45.6000	46.2000	427	0	14	[+]
ZAP	46.00 46.20	41.5000 50.6000	12:13 12:13 12:13 10:12	30 40 3 112	46,1000 46,1000 46,1000 46,0000	1 1 1 1	7 17 30 16	45.5000 45.3000 45.2000 45.1000	46.3000 46.4000 46.5000 46.8000	1 312 1242 206	1 4 2 2
PURE	2,4350	15:18	42	0.00	1.04 %	1474	PKC	PKC	58019	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 1	50 1 40 15	2.4450 2.4400 2.4300 2.4250	2.0000 2.2000 2.3000 2.3900	600 3045 800 30	1 3 1 1
PZU	64,8000	12:50	97	64.26	1.76 %	1231	64.7400	64.7800	487	748	47 967	[+]
PZU	63.20 64.98	57.8400 70.6800	12:50 12:50 12:50 12:50	66 262 50 37	64,8000 64,8000 64,8000 64,8000	4 9 4 1	247 964 1266 150	64.7200 64.7000 64.6800 64.6600	64.8000 64.8200 64.8400 64.8600	498 1171 1567 672	4 6 3 3
QNATECHNO	48,0000	12:33	200	48.70	-1.44 %	205	47.1000	48.2000	33	4	201	[+]
QNA	47.00 50.00	43.9000 53.4000	12:33 12:33 12:32 12:26	5 67 2 18	48,0000 48,2000 48,8000 48,8000	1 1 2 2	206 100 230 54	47.0000 46.3000 46.1000 46.0000	48.8000 48.9000 49.0000 49.2000	403 170 1050 300	2 1 2 1
QUERCUS	11,9600	12:26	500	11.72	1.36 %	400	11.8400	11.9600	197	3	35	[+]
QRS	11.72 11.98	10.5600 12.8800	12:26 12:17 12:16 12:11	500 575 25 55	11,9600 11,9800 11,9400 11,8000	1 1 2 2	300 945 322 445	11.8200 11.8000 11.7600 11.7400	11.9800 12.0000 12.0600 12.2800	2315 2798 150 300	3 1 1 1
RAFAMET	58,7000	11:29	1	57.00	1.73 %	102	57.8000	58.6000	75	0	12	[+]
RAF	57.00 58.70	51.3000 62.7000	11:29 11:25 11:25 11:09	7 3 14 13	57,0000 57,0000 57,5000 58,7000	1 1 5 1	50 135 63 5	57.4000 57.2000 57.0000 56.7000	58.7000 58.8000 59.2000 59.4000	56 17 15 20	3 1 1 1
RAINBOW	136,7000	12:49	27	134.40	1.71 %	98	136.6000	137.2000	101	6	767	[+]
RBW	133.80 137.40	121.0000 147.8000	12:49 12:48 12:47 12:46	29 1 7 1	136,7000 137,2000 137,2000 137,2000	1 2 1 3	381 224 60 261	136.5000 136.3000 136.2000 136.1000	137.3000 137.4000 137.5000 137.6000	59 484 678 140	1 7 3 6
RANKPROGR	3,7950	12:17	41	3.74	-2.19 %	1000	3.7500	3.7950	1656	3	11	[+]
RNK	3.74 3.80	3.3650 4.1050	11:39 11:13 11:09 11:09	5 459 313 177	3,8000 3,7950 3,7950 3,7900	2 1 1 1	316 300 1000 2000	3.7450 3.7350 3.7200 3.7150	3.8000 3.9450 3.9750 3.9800	1995 181 215 7849	1 1 1 2
RAWLPLUG	14,6000	11:50	2	14.65	-0.34 %	1	14.3000	14.6000	1994	0	0	[+]
RWL	14.60 14.65	13.2000 16.1000	11:50 11:50 09:23 09:00	2 2 1 2	14,6000 14,6000 14,6500 14,6500	2 2 3 5	1150 51 851 1887	14.2500 14.2000 14.1500 14.1000	14.6500 14.8000 14.9500 15.0000	600 507 101 640	2 1 1 2
RELPOL	5,3400	12:24	2	5.42	-1.48 %	28	5.3400	5.4000	981	2	10	[+]
RLP	5.34 5.42	4.8800 5.9600	12:24 10:24 10:24 10:24	14 98 100 100	5,3400 5,4000 5,4000 5,4000	2 5 4 4	2 1107 351 762	5.3200 5.3000 5.2800 5.2600	5.4200 5.4600 5.4800 5.5000	99 102 5 40	1 2 1 1
REMAK	10,3500	09:00	7	10.35	-2.36 %	145	10.0500	10.2000	300	0	0	[+]
RMK	10.35 10.35	9.3200 11.3500	09:00 15:50 15:04 14:48	7 49 40 160	10,6000 10,2000 9,9000 9,9000	1 1 1 1	761 131 50 10	9.8600 9.8200 9.8000 9.7000	10.3500 10.6000 10.7000 10.8000	1618 153 52 192	2 1 2 1
RENDER	76,8000	12:44	12	78.20	-2.78 %	3	76.8000	77.6000	107	0	6	[+]
RND	76.80 78.20	70.4000 86.0000	10:52 09:58 09:40 09:40	1 13 8 2	76,8000 77,0000 77,0000 77,2000	1 1 3 3	30 18 42 56	76.6000 76.4000 76.0000 75.8000	77.8000 78.0000 78.8000 79.0000	2 142 21 20	1 1 1 1
ROPCZYCE	22,5000	12:24	23	22.30	0.90 %	400	22.2000	22.5000	180	0	3	[+]
RPC	22.20 22.50	20.1000 24.5000	10:19 09:37 09:37 09:37	50 5 20 20	22,5000 22,2000 22,2000 22,3000	2 5 1 2	969 831 500 449	22.1000 22.0000 21.9000 21.8000	22.7000 22.8000 22.9000 23.0000	20 364 21 203	1 3 2 3
RYVU	23,0000	12:48	5	23.05	-1.50 %	20	22.9500	23.0500	238	17	379	[+]
RVU	22.60 23.15	20.7500 25.3500	12:48 12:47 12:46 12:46	25 30 40 20	23,0000 22,9500 22,8500 22,8000	1 1 3 9	25 5 443 324	22.9000 22.8500 22.8000 22.7500	23.1000 23.1500 23.2000 23.2500	458 118 853 126	1 1 3 2
SANOK	21,6000	12:34	1	21.80	-0.92 %	290	21.5000	21.6000	325	1	30	[+]
SNK	21.40 21.80	19.6500 23.9000	12:21 12:07 09:30 09:22	25 8 10 1	21,6000 21,6000 21,5000 21,6000	4 4 2 3	506 915 165 622	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	542 2093 501 1437	2 5 3 8
SANTANDER	43,6950	11:52	1	43.20	1.15 %	110	43.4350	43.7600	10000	1	60	[+]
SAN	43.20 43.71	38.8800 47.5200	11:52 10:10 10:06 10:05	5 146 200 200	43,4400 43,4350 43,5000 43,3900	1 1 1 1	75 5000 7 100	43.2000 43.0300 42.0000 40.6200	43.7650 46.5000 47.0000 48.0000	5000 34 222 188	1 1 3 2
SANWIL	1,3200	10:26	50	1.32	0.00 %	1500	1.3150	1.3200	345	0	0	[+]
SNW	1.32 1.32	1.1900 1.4500	13:21 13:44 13:44 13:43	1105 512 488 1000	1,3200 1,3400 1,3400 1,3300	1 1 2 1	480 20 2129 985	1.3100 1.3050 1.3000 1.2950	1.3400 1.3450 1.3500 1.3600	10715 250 20 468	3 1 1 1
SCANWAY	354,0000	12:48	6	342.00	3.81 %	85	352.0000	354.0000	77	6	2 160	[+]
SCW	339.00 356.00	308.0000 376.0000	12:46 12:45 12:45 12:45	1 7 3 1	354,0000 355,0000 355,0000 355,0000	4 6 1 4	119 126 3 355	351.0000 350.0000 349.0000 348.0000	355.0000 356.0000 357.0000 358.0000	74 107 157 56	3 6 4 4
SCPFL	116,4000	11:45	21	115.80	2.83 %	28	116.2000	116.8000	5	1	97	[+]
SCP	113.20 117.00	104.4000 127.2000	11:43 11:43 11:43 11:36	4 5 20 10	116,4000 116,4000 116,4000 116,8000	4 1 1 4	318 21 5 225	116.0000 115.8000 115.2000 115.0000	117.0000 117.4000 117.8000 118.0000	272 11 12 62	2 1 1 2
SECOGROUP	36,4000	09:00	4	36.40	1.11 %	100	35.8000	36.4000	358	0	0	[+]
SWG	36.40 36.40	32.8000 40.0000	15:51 09:56 09:00 16:12	1 2 4 100	36,0000 36,4000 35,6000 36,4000	1 2 1 2	83 250 230 116	35.6000 35.2000 35.0000 31.8000	36.6000 37.2000 38.0000 38.2000	15 5 508 100	1 1 2 1
SEKO	10,2500	12:46	1	10.15	0.99 %	195	10.2000	10.2500	1	2	24	[+]
SEK	10.10 10.25	9.1400 11.1500	12:43 12:42 12:35 12:30	1 1 2 1	10,2500 10,2500 10,2500 10,2500	3 4 5 14	943 4515 3082 2853	10.1500 10.1000 10.0500 10.0000	10.3000 10.3500 10.4000 10.4500	345 1100 1370 448	1 3 4 6
SELENAFM	49,2000	12:46	50	47.50	3.58 %	2	48.6000	49.8000	253	3	141	[+]
SEL	47.50 49.80	42.8000 52.2000	12:46 12:38 12:35 12:32	14 1 1 5	49,4000 49,8000 49,8000 49,8000	3 1 2 4	107 100 105 50	48.5000 48.2000 48.0000 47.7000	49.9000 50.0000 50.6000 51.0000	262 460 655 166	3 3 3 4
SELVITA	32,2000	12:42	69	31.50	1.26 %	242	31.9500	32.3500	183	2	65	[+]
SLV	31.50 32.20	28.3500 34.6500	12:42 12:42 12:37 12:34	7 78 1 59	32,2000 32,1500 32,1500 32,1500	2 1 3 1	616 295 267 95	31.8000 31.7500 31.7000 31.6000	32.4000 32.5000 32.5500 32.6500	400 608 171 15	1 4 1 1
SFINKS	0,4420	12:37	211	0.44	0.00 %	6748	0.4310	0.4420	1325	6	2	[+]
SFS	0.43 0.44	0.3980 0.4860	10:35 10:22 09:42 09:31	5 362 1 4975	0,4420 0,4310 0,4420 0,4420	7 1 3 1	30633 3061 4389 5000	0.4300 0.4280 0.4270 0.4250	0.4430 0.4440 0.4450 0.4480	8000 5000 3762 5000	1 1 3 1
SHOPER	39,1500	12:41	100	39.25	-0.25 %	1	39.0000	39.1500	159	13	517	[+]
SHO	38.35 39.40	35.3500 43.1500	12:39 12:39 12:38 12:33	25 1 1 1	39,3000 39,3000 39,3000 39,3000	1 1 1 2	60 30 132 110	38.8000 38.7500 38.6500 38.6000	39.2000 39.3000 39.3500 39.4000	470 5 173 222	1 1 2 3
SILVANO	5,2800	14:57	1	0.00	0.00 %	441	4.9200	5.2800	184	0	0	[+]
SFG	0.00 0.00	4.7600 5.8000	14:57 14:29 14:29 14:28	99 39 61 1000	5,2800 4,9000 4,9000 5,0800	1 1 1 1	138 100 1650 5	4.9000 4.8600 4.8500 4.8300	5.3000 5.4400 5.5000 5.5400	386 213 328 850	1 1 1 1
SIMFABRIC	1,5940	09:56	1	1.59	3.51 %	848	1.5420	1.5780	600	0	0	[+]
SIM	1.59 1.59	1.4360 1.7520	17:00 17:00 17:00 17:00	111 389 645 217	1,5400 1,5400 1,5400 1,5400	2 1 2 1	1800 15 1147 500	1.5400 1.5380 1.5360 1.5340	1.5880 1.5900 1.5940 1.5980	1250 1000 2682 717	1 1 2 2
SKARBIEC	36,4000	12:28	74	36.30	1.39 %	144	36.4000	36.8000	33	5	169	[+]
SKH	35.50 36.40	32.7000 39.9000	12:28 12:10 12:10 11:45	299 201 4 333	36,4000 36,4000 36,4000 36,4000	1 1 1 3	55 10 65 190	36.2000 35.9000 35.8000 35.6000	36.9000 37.0000 37.1000 37.2000	400 2201 230 100	1 3 1 1
SKYLINE	1,6000	09:07	8	1.60	-4.76 %	4324	1.6000	1.6800	408	0	0	[+]
SKL	1.60 1.60	1.4400 1.7600	14:58 14:58 12:39 09:00	1 1 100 121	1,6800 1,6800 1,5000 1,5900	1 1 1 1	2000 3000 831 288	1.5800 1.5300 1.5000 1.4300	1.6900 1.7900 1.8800 1.8900	3000 5000 690 5000	1 1 1 1
SNIEZKA	85,4000	12:36	1	87.00	-1.61 %	22	85.2000	85.4000	85	1	114	[+]
SKA	84.60 87.00	78.4000 95.6000	12:29 12:13 12:13 12:07	1 20 78 12	85,4000 85,2000 85,2000 85,2000	3 1 3 4	474 250 156 114	85.0000 84.8000 84.6000 84.4000	85.6000 86.4000 86.8000 87.0000	1000 50 15 53	1 1 1 1
SONEL	15,1500	12:36	2	14.65	3.41 %	100	14.6000	15.1500	198	2	31	[+]
SON	14.55 15.15	13.2000 16.1000	12:15 12:10 12:10 12:10	1435 45 40 27	15,1000 15,1000 15,0500 15,0500	4 2 1 1	74 725 1 1	14.5500 14.5000 14.4500 14.4000	15.2000 15.3000 15.4000 15.5000	615 179 20 100	3 1 1 1
SOPHARMA	7,4400	15:26	26	0.00	0.00 %	71	7.4400	7.9400	77	0	0	[+]
SPH	0.00 0.00	6.7000 8.1800	09:37 17:00 17:00 16:41	5 29 500 5	7,4400 7,4400 7,4400 7,8400	1 1 1 2	1000 140 100 363	7.2200 7.2000 7.1200 6.9000	8.1200 8.1400 8.7800 8.8000	1000 425 89 101	1 1 1 1
SPYROSOFT	399,0000	11:29	3	400.00	-0.25 %	26	396.0000	399.0000	37	0	74	[+]
SPR	396.00 400.00	360.0000 440.0000	11:27 11:27 11:27 11:27	7 2 10 1	396,0000 397,0000 397,0000 397,0000	2 1 1 1	3 2 10 13	393.0000 392.0000 391.0000 390.0000	400.0000 407.0000 410.0000 411.0000	240 19 113 1	8 1 3 1
STALEXP	3,0550	12:46	500	3.02	1.33 %	2324	3.0350	3.0550	2443	179	546	[+]
STX	3.02 3.06	2.7200 3.3200	12:43 12:42 12:40 12:39	1 2 5 8	3,0550 3,0550 3,0550 3,0550	8 1 5 4	16432 1000 7317 3252	3.0300 3.0250 3.0200 3.0150	3.0600 3.0650 3.0700 3.0750	31983 873 4457 1000	13 3 4 1
STALPROD	245,0000	11:34	1	244.00	0.00 %	267	243.0000	245.0000	69	0	34	[+]
STP	243.00 245.00	220.0000 268.0000	11:04 11:04 11:04 11:04	70 1 1 16	243,0000 244,0000 244,0000 244,0000	3 4 6 2	27 40 110 50	242.0000 241.0000 240.0000 239.0000	246.0000 247.0000 248.0000 249.0000	22 48 40 83	2 3 2 5
STALPROFI	9,4400	12:44	9	9.64	-1.67 %	9	9.4000	9.4400	6	11	104	[+]
STF	9.32 9.64	8.6800 10.6000	12:32 12:32 12:27 12:14	289 211 211 20	9,4400 9,4200 9,4000 9,5400	1 1 2 1	211 500 3003 512	9.3600 9.3400 9.3200 9.2800	9.5000 9.5400 9.5600 9.6000	111 80 127 100	1 1 1 1
STAPORKOW	4,7000	12:40	1	4.66	-1.26 %	968	4.6600	4.7600	699	0	0	[+]
ZUK	4.66 4.70	4.2000 5.1000	12:39 10:41 17:00 11:36	1 32 1 20	4,6800 4,6600 4,7600 4,6200	2 1 1 1	730 1700 25 500	4.6200 4.6000 4.5600 4.5400	4.8000 4.8600 4.8800 4.9000	1600 573 653 756	1 1 4 1
SUNEX	2,7750	12:08	74	2.83	-1.77 %	163	2.7750	2.8100	1000	9	24	[+]
SNX	2.75 2.83	2.5450 3.1050	11:54 11:26 10:59 10:58	244 173 1000 1500	2,8050 2,8050 2,8000 2,7950	1 2 3 2	1400 283 1201 651	2.7700 2.7650 2.7600 2.7550	2.8150 2.8200 2.8250 2.8300	281 1300 365 707	1 3 1 1
SYGNITY	79,0000	12:44	65	79.00	-1.25 %	92	78.7000	79.0000	97	2	165	[+]
SGN	78.10 79.60	71.1000 86.9000	12:40 12:40 12:40 12:20	64 10 32 1	79,0000 79,0000 79,0000 79,3000	1 1 2 1	51 7 60 179	78.6000 78.5000 78.3000 78.1000	79.1000 79.3000 79.4000 79.9000	31 7 156 50	1 1 1 1
SYNEKTIK	282,4000	12:49	1	284.20	0.21 %	15	281.8000	282.4000	59	3	742	[+]
SNT	280.00 284.20	255.8000 312.6000	12:48 12:48 12:48 12:48	1 5 1 2	282,0000 282,0000 282,0000 282,0000	3 1 5 5	5 3 304 49	281.6000 281.4000 281.2000 281.0000	282.6000 282.8000 283.0000 283.2000	8 5 103 13	2 1 4 3
SYNTHAVERSE	3,1200	12:34	142	3.15	-0.95 %	542	3.1200	3.1500	600	9	28	[+]
SVE	3.12 3.16	2.8350 3.4650	12:21 12:21 12:21 12:21	26 957 465 3	3,1200 3,1200 3,1200 3,1200	2 4 1 4	1003 2060 3 2059	3.1150 3.1100 3.1050 3.1000	3.1550 3.1600 3.1700 3.1750	393 85071 220 468	1 5 1 1
TALEX	18,3000	09:41	100	18.30	0.55 %	3	18.2000	18.6000	1105	0	2	[+]
TLX	18.30 18.30	16.5000 20.0000	09:02 09:02 09:01 09:01	2 2 2 2	18,3000 18,3000 18,3000 18,3000	1 3 3 1	138 234 137 562	18.1000 18.0000 17.9000 17.8000	18.7000 18.8000 19.2000 19.3000	550 456 109 110	1 1 1 1
TARCZYNSKI	120,0000	12:07	1	119.50	0.42 %	33	119.0000	120.0000	5	0	8	[+]
TAR	119.00 120.00	108.0000 131.0000	12:07 12:02 12:02 12:02	25 3 1 10	120,0000 119,0000 119,0000 119,0000	4 5 1 2	102 101 6 6	118.5000 118.0000 117.5000 117.0000	120.5000 121.0000 121.5000 122.0000	77 69 63 190	3 2 2 3
TATRY MOUNTAIN	83,5000	10:15	2	0.00	0.00 %	10	83.5000	89.0000	99	0	0	[+]
TMR	0.00 0.00	75.5000 91.5000	09:29 09:05 15:46 11:14	1 2 2 5	89,0000 90,0000 87,5000 92,0000	2 3 2 1	16 20 22 20	83.0000 81.5000 81.0000 80.5000	89.5000 90.0000 91.0000 92.0000	74 43 150 358	2 1 1 3
TAURONPE	9,5140	12:50	628	9.55	-0.40 %	256	9.5060	9.5120	2065	833	7 890	[+]
TPE	9.39 9.58	8.6000 10.5050	12:50 12:50 12:50 12:50	94 19 302 840	9,5140 9,5140 9,5120 9,5120	1 3 3 2	166 556 1363 842	9.5040 9.5000 9.4980 9.4940	9.5140 9.5160 9.5180 9.5200	741 2070 1346 868	3 3 5 3
TENDERHUT	5,8200	10:00	4	5.82	-0.34 %	24	5.8000	5.8200	24	0	0	[+]
THG	5.82 5.82	5.2400 6.4000	10:00 10:00 09:59 09:59	5 5 5 5	5,8200 5,8200 5,8200 5,8200	1 1 1 3	40 40 40 62	5.7800 5.7400 5.7200 5.7000	5.9200 5.9400 5.9600 5.9800	25 50 50 50	1 1 1 1
TERMOREX	0,6900	11:56	289	0.72	-2.82 %	419	0.6700	0.6900	211	7	5	[+]
TRR	0.67 0.72	0.6450 0.7850	11:56 11:56 11:43 11:19	500 99 401 808	0,6900 0,6900 0,6900 0,6900	1 2 1 2	500 11940 500 502	0.6650 0.6600 0.6550 0.6500	0.6950 0.7000 0.7050 0.7100	500 281775 500 11140	1 2 1 2
TESGAS	1,9000	09:00	347	1.90	-2.81 %	5	1.9050	1.9550	1677	4	7	[+]
TSG	1.90 1.90	1.7100 2.0900	09:00 09:00 09:00 09:00	500 37 1000 100	1,9000 1,9000 1,9000 1,9000	5 4 4 1	1069 804 1702 500	1.9000 1.8950 1.8900 1.8850	1.9600 1.9700 1.9750 1.9900	5103 10000 1650 1000	1 1 1 1
TEXT	40,0800	12:49	13	39.50	1.88 %	27	40.0800	40.1800	155	10	386	[+]
TXT	39.20 40.18	35.5600 43.4400	12:49 12:48 12:43 12:43	17 1 21 37	40,1000 40,1800 40,1000 40,0800	1 1 1 1	37 500 13 2	40.0600 40.0400 40.0000 39.9200	40.2000 40.2200 40.2400 40.2600	1 82 99 88	1 1 2 1
TORPOL	70,5000	12:47	36	68.50	2.77 %	26	70.2000	70.6000	80	7	516	[+]
TOR	68.20 70.80	61.7000 75.3000	12:47 12:47 12:47 12:46	43 9 8 5	70,5000 70,5000 70,5000 70,5000	2 2 2 3	62 114 100 865	70.1000 70.0000 69.9000 69.6000	70.7000 70.8000 70.9000 71.0000	28 279 47 758	1 2 2 5
TOYA	8,7500	12:44	300	8.76	-0.11 %	554	8.7300	8.7500	1040	104	909	[+]
TOA	8.70 8.92	7.8900 9.6300	12:42 12:37 12:37 12:36	250 21 1 22	8,7200 8,7200 8,7400 8,7600	5 2 3 5	1553 111 3235 1120	8.7200 8.7100 8.7000 8.6900	8.7600 8.7800 8.7900 8.8000	1311 1524 110 1683	2 1 2 1
TRAKCJA	3,8900	12:48	102	3.87	0.65 %	472	3.8550	3.8900	5284	55	214	[+]
TRK	3.78 3.89	3.4850 4.2550	12:47 12:46 12:46 12:46	400 1 59 219	3,8850 3,8650 3,8850 3,8850	1 2 2 5	852 809 510 5918	3.8500 3.8300 3.8250 3.8200	3.9000 3.9350 3.9800 3.9900	510 1000 1000 2200	2 1 1 2
TRANSPOL	18,6500	12:47	1	18.30	1.08 %	15	18.5500	18.6500	365	4	81	[+]
TRN	18.30 18.65	16.5000 20.1000	12:47 12:47 12:44 12:44	15 3 1 15	18,6500 18,6500 18,6000 18,6000	1 1 1 2	1 250 205 914	18.5000 18.4500 18.4000 18.3000	18.7000 18.8000 18.8500 18.9000	488 879 5000 1585	3 1 1 3
TSGAMES	96,9500	12:49	75	96.00	1.62 %	134	96.5000	96.9500	203	29	2 784	[+]
TEN	95.00 97.00	86.4000 105.6000	12:49 12:49 12:48 12:46	10 15 6 210	96,9000 96,9000 96,9500 96,9500	1 4 1 1	22 1127 16 8	96.4500 96.4000 96.3500 96.3000	97.0000 97.0500 97.1000 97.1500	473 20 45 40	6 1 3 1
ULMA	63,0000	09:08	1	60.00	0.00 %	130	60.0000	63.0000	221	0	4	[+]
ULM	60.00 63.00	54.0000 66.0000	09:08 09:08 09:08 09:08	1 7 7 7	60,0000 60,0000 60,0000 60,0000	2 2 1 2	30 134 1 17	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	49 813 75 40	1 3 1 1
ULTGAMES	14,7000	10:29	1	14.40	-1.01 %	693	14.4000	14.7000	108	0	0	[+]
ULG	14.40 14.70	13.0000 15.8000	10:28 10:28 09:00 09:00	8 5 5 1	14,7000 14,4000 14,4000 14,4000	1 1 2 2	60 1000 334 1493	14.3500 14.3000 14.2500 14.2000	14.9000 15.0000 15.0500 15.1000	486 371 675 300	2 3 1 1
UNIBEP	14,0000	12:47	16	14.30	-2.10 %	511	13.9000	14.0000	687	6	85	[+]
UNI	13.90 14.30	12.8800 15.7200	12:47 12:26 12:17 12:14	100 8 300 417	14,0000 14,0000 13,9000 13,9000	2 3 2 6	898 712 42 1226	13.8800 13.8600 13.8200 13.8000	14.1000 14.1800 14.2000 14.2200	2 34 550 29	1 1 2 1
UNICREDIT	304,5000	12:32	5	303.75	1.50 %	1000	304.6500	305.5000	5	0	4	[+]
UCG	303.75 304.50	273.4000 334.1000	11:34 11:33 15:45 15:44	3 4 5 6	303,7500 303,7500 300,0000 299,9000	1 1 0 0	1000 60 0 0	304.5000 26.0000 0.0000 0.0000	306.0000 307.0500 307.1500 312.0000	5 1000 850 4	1 1 1 1
UNIMOT	170,2000	12:46	20	170.60	-0.58 %	23	170.2000	171.0000	155	2	362	[+]
UNT	166.40 171.00	153.6000 187.6000	12:45 12:41 12:41 12:37	1 95 60 1	170,2000 171,0000 171,0000 170,2000	1 1 2 1	25 50 455 48	170.0000 169.8000 169.6000 169.4000	171.2000 172.0000 172.4000 173.0000	151 20 40 155	3 1 1 1
URTESTE	47,0000	12:31	17	42.00	10.85 %	20	46.7000	47.3000	1	5	222	[+]
URT	42.00 50.00	41.6000 50.8000	12:31 12:30 12:29 11:54	100 100 8 40	47,0000 46,9000 46,5000 46,5000	1 1 1 1	90 122 20 10	46.6000 46.5000 46.2000 46.0000	47.4000 47.7000 47.9000 48.0000	1 10 58 400	1 1 1 1
VERCOM	120,0000	12:47	3	119.80	0.33 %	76	119.8000	120.0000	698	2	229	[+]
VRC	118.80 120.60	108.0000 131.6000	12:42 12:41 12:39 12:31	4 3 1 5	120,0000 119,8000 120,4000 120,4000	1 1 5 3	39 100 61 26	119.6000 119.0000 118.8000 118.6000	120.4000 120.6000 120.8000 121.0000	95 4 1 2	4 2 1 2
VIGOSYS	556,0000	12:34	3	548.00	2.96 %	15	552.0000	556.0000	14	0	213	[+]
VGO	544.00 568.00	494.0000 602.0000	12:27 12:22 12:15 11:53	4 1 4 1	556,0000 556,0000 548,0000 558,0000	1 3 2 4	8 102 22 102	550.0000 548.0000 546.0000 544.0000	558.0000 560.0000 562.0000 564.0000	25 56 18 30	3 2 1 4
VINDEXUS	13,8500	11:13	10	13.85	0.00 %	9	13.8500	14.0000	2672	1	7	[+]
VIN	13.85 13.85	12.5000 15.2000	09:00 09:00 09:00 15:53	317 31 152 9	13,8500 13,8500 13,8500 13,8500	5 1 2 1	525 211 802 393	13.7000 13.6500 13.6000 13.5500	14.1500 14.3000 14.3500 14.4000	700 1879 1089 450	1 2 2 1
VIVID	0,6570	11:42	20	0.67	-1.79 %	20	0.6470	0.6570	1980	11	7	[+]
VVD	0.64 0.67	0.6020 0.7340	11:40 10:18 09:33 09:33	20 100 1663 200	0,6560 0,6420 0,6410 0,6410	1 1 2 1	6408 1000 5392 200	0.6460 0.6450 0.6440 0.6430	0.6580 0.6590 0.6600 0.6640	54 1570 4000 4424	1 1 2 2
VOTUM	52,5000	12:45	3	51.80	1.35 %	286	52.3000	52.5000	1072	24	1 256	[+]
VOT	51.20 52.50	46.6500 56.9000	12:45 12:37 12:37 12:36	7 2 1 10	52,5000 52,5000 52,3000 52,5000	3 2 3 1	1786 326 1057 192	52.2000 52.1000 52.0000 51.9000	52.6000 52.7000 52.8000 52.9000	518 830 658 1694	7 6 3 8
VOXEL	99,8000	12:48	3	100.80	-0.80 %	87	99.6000	99.8000	113	7	695	[+]
VOX	99.40 100.80	90.8000 110.8000	12:29 12:28 12:22 12:09	7 22 7 1	99,8000 99,6000 99,8000 99,8000	1 2 2 2	6 57 51 140	99.5000 99.4000 99.3000 99.2000	100.0000 100.2000 100.4000 100.6000	24 50 283 166	1 2 4 3
VRGSA	5,3800	12:40	280	5.30	1.89 %	12	5.3600	5.3800	520	71	383	[+]
VRG	5.30 5.40	4.7700 5.8200	12:29 12:18 12:16 12:15	60 40 3 76	5,3800 5,3800 5,3800 5,3400	2 5 7 3	411 3287 4406 1356	5.3400 5.3200 5.3000 5.2800	5.4000 5.4400 5.4600 5.4800	6000 3450 703 3662	1 4 2 4
WARIMPEX	2,3500	11:40	21	2.36	-0.42 %	1269	2.3100	2.3300	353	1	1	[+]
WXF	2.31 2.36	2.1300 2.5900	11:01 10:26 10:17 09:00	314 200 39 60	2,3100 2,3100 2,3100 2,3600	2 3 2 1	1820 2027 310 1262	2.3000 2.2900 2.2800 2.2700	2.3500 2.3600 2.3700 2.3800	44 1440 845 1500	1 1 1 1
WASKO	8,1600	12:44	9	8.22	-2.86 %	949	8.1600	8.2400	351	31	253	[+]
WAS	8.02 8.40	7.4000 9.0400	12:44 12:42 12:33 12:31	1 150 102 10	8,1800 8,2400 8,2400 8,1600	1 4 2 3	140 730 502 759	8.1400 8.1200 8.1000 8.0800	8.2600 8.2800 8.3000 8.3200	649 295 792 992	1 1 3 3
WAWEL	780,0000	12:42	2	780.00	0.00 %	18	776.0000	780.0000	176	0	16	[+]
WWL	776.00 780.00	702.0000 858.0000	12:33 12:32 12:07 11:49	2 7 2 3	780,0000 780,0000 780,0000 780,0000	2 2 1 3	4 3 3 43	774.0000 772.0000 770.0000 768.0000	788.0000 790.0000 796.0000 798.0000	2 200 1 19	1 1 1 3
WIELTON	5,5500	12:44	5	5.51	0.54 %	14	5.5400	5.6200	8403	8	45	[+]
WLT	5.50 5.62	4.9600 6.0600	12:44 12:44 12:44 12:44	10 5 7 7	5,5500 5,5500 5,5500 5,5500	1 3 3 8	7 212 557 3506	5.5300 5.5200 5.5100 5.5000	5.6300 5.6400 5.6500 5.6600	910 189 116 374	3 3 6 2
WIKANA	7,7000	10:24	1	7.50	0.00 %	1020	7.5000	7.7000	3097	0	0	[+]
WIK	7.50 7.70	6.7500 8.2500	10:02 14:56 14:55 14:53	53 1 5 400	7,5000 7,7000 7,4000 7,4000	1 3 3 1	250 52 454 1869	7.2000 7.1000 7.0500 7.0000	7.8500 7.9000 8.0000 8.0500	965 500 1137 415	1 1 2 1
WIRTUALNA	58,5000	12:42	52	58.50	0.34 %	60508	58.4000	58.5000	2988	106	6 167	[+]
WPL	58.40 58.50	52.7000 64.3000	12:42 12:42 12:42 12:42	328 30 40 20	58,5000 58,5000 58,5000 58,5000	3 12 1 7	11444 11969 850 1975	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	5529 234 330 604	24 8 10 7
WITTCHEN	15,7400	12:40	90	15.63	0.58 %	126	15.7200	15.7400	1313	2	34	[+]
WTN	15.61 15.80	14.0700 17.1900	12:28 12:26 12:15 12:15	1 5 1 1	15,7400 15,7400 15,7400 15,7400	1 3 1 1	1 14 1 2	15.7100 15.7000 15.6400 15.6300	15.7500 15.7600 15.7700 15.7800	1 1 1 1	1 1 1 1
WOODPCKR	2,8500	12:32	100	2.91	-1.72 %	621	2.8500	2.8900	1088	3	9	[+]
WPR	2.80 2.91	2.6200 3.2000	10:43 10:40 10:13 10:13	130 200 921 579	2,8500 2,8400 2,8000 2,8000	1 2 2 4	200 764 1555 6338	2.8400 2.8200 2.8100 2.8000	2.9000 2.9100 2.9300 2.9400	380 2005 1515 2552	1 2 1 1
XPLUS	2,5900	11:26	384	2.55	1.57 %	600	2.4900	2.5900	2100	5	14	[+]
XPL	2.46 2.60	2.3000 2.8000	10:35 10:31 10:03 09:46	1 81 330 93	2,5900 2,6000 2,5300 2,5300	2 1 2 2	191 100 770 183	2.4800 2.4700 2.4600 2.4500	2.6000 2.6200 2.6400 2.6500	419 400 400 200	1 1 1 1
XTB	110,0600	12:50	3	109.10	1.12 %	75	109.9000	110.0400	113	164	17 897	[+]
XTB	108.06 110.36	98.1900 120.0000	12:50 12:50 12:50 12:49	9 81 10 92	110,0000 110,0000 110,0000 110,0000	1 1 2 3	94 170 197 202	109.8800 109.8400 109.8200 109.8000	110.0600 110.0800 110.1000 110.1200	20 137 369 164	1 2 4 2
XTPL	60,0000	12:47	64	60.50	0.00 %	13	59.8000	60.0000	186	0	18	[+]
XTP	59.40 60.50	54.5000 66.5000	12:47 12:45 12:36 12:26	36 2 5 1	60,0000 60,0000 60,0000 60,0000	1 1 1 3	50 25 33 10	59.7000 59.6000 59.3000 59.2000	60.1000 60.2000 60.3000 60.4000	100 81 123 50	1 2 2 1
YARRL	5,9000	16:08	750	0.00	0.00 %	195	5.7800	5.8800	325	0	0	[+]
YRL	0.00 0.00	5.3200 6.4800	16:05 15:46 15:46 15:46	200 40 50 50	5,9000 5,8800 5,8800 5,8800	3 3 8 1	160 292 1823 532	5.7400 5.7200 5.7000 5.6800	5.9000 5.9200 5.9400 5.9600	750 86 200 890	1 2 4 1
ZABKA	22,8200	12:50	93	22.77	1.06 %	3430	22.8000	22.8200	1682	539	12 196	[+]
ZAB	22.48 22.85	20.5000 25.0400	12:50 12:49 12:49 12:49	290 199 5 46	22,8200 22,8100 22,8100 22,8200	4 4 3 1	4233 1512 3265 1240	22.7900 22.7800 22.7700 22.7600	22.8300 22.8400 22.8500 22.8600	2803 4388 2713 1433	6 4 5 7
ZAMET	0,8620	12:49	1431	0.89	-2.93 %	1214	0.8620	0.8860	6	17	15	[+]
ZMT	0.86 0.89	0.8020 0.9780	12:49 12:43 12:31 12:29	69 2 6 10	0,8620 0,8860 0,8860 0,8860	2 2 1 1	2434 7850 25 1550	0.8600 0.8560 0.8500 0.8480	0.8880 0.8900 0.8960 0.8980	11773 50759 100 8408	2 3 1 1
ZEPAK	18,8200	12:40	29	18.50	2.73 %	146	18.8200	18.9800	33	10	194	[+]
ZEP	18.50 19.36	16.6600 20.3500	12:40 12:40 12:40 12:18	100 196 70 78	18,8200 18,8400 18,8600 19,0000	1 2 2 1	500 509 1100 300	18.8000 18.7800 18.7600 18.7200	19.0000 19.0200 19.0600 19.0800	284 191 200 200	1 1 1 1
ZREMB	10,1800	12:49	100	10.20	1.80 %	800	10.1800	10.2000	175	25	254	[+]
ZRE	9.85 10.22	9.1800 11.2200	12:48 12:48 12:23 12:14	150 50 50 800	10,2000 10,2000 10,1600 10,1800	2 1 2 3	451 500 548 9897	10.1600 10.1400 10.1200 10.1000	10.2200 10.2600 10.2800 10.3000	230 100 202 1016	2 1 2 4
ZUE	12,7500	12:09	40	12.75	-1.54 %	466	12.7500	12.9500	987	5	67	[+]
ZUE	12.75 12.80	11.5000 14.0000	12:09 11:36 11:17 11:15	50 17 727 1641	12,8000 12,7500 12,7500 12,7500	8 5 8 4	2617 2626 3792 2219	12.7000 12.6500 12.6000 12.5500	13.0000 13.0500 13.1000 13.2000	2472 35 50 1104	3 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	134552.3	+1.64%	12:49
WIG20	3656.6	+1.79%	13:04
WIG20 Fut	3613.0	+1.75%	12:49
WIG20USD	1009.7	+1.98%	12:49
mWIG40	9205.6	+1.68%	12:49
sWIG80	30918.8	+0.28%	12:49

Notowania Świat
US BlueChip	49693.2	-0.14%	05-13
S&P500 Fut	7492.2	+0.30%	12:54
Nikkei	62654.1	-0.98%	8:45
DAX	24435.4	+1.24%	12:49
Ropa WTI	101.1	+0.05%	13:04
Złoto	4695.5	+0.14%	13:04

Notowania Waluty
EUR/PLN	4.23813	-0.20%	13:04
CHF/PLN	4.63023	-0.15%	13:04
USD/PLN	3.62066	-0.11%	13:04
EUR/USD	1.17054	-0.09%	13:04
GBP/USD	1.35120	-0.07%	13:04
USD/JPY	157.946	+0.07%	13:04

Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
MDIENERGIA	1.60	22.14%
URTESTE	47.00	10.85%
LIBET	1.35	9.31%
CORMAY	0.58	7.78%
INGBSK	417.40	5.46%
Więcej ...
IFCAPITAL	0.25	-95.25%
CAPITAL	2.70	-10.00%
OPTEAM	7.75	-4.91%
SKYLINE	1.60	-4.76%
MOL	45.80	-4.30%
Więcej ...
Rośnie:		163 Spółek
Bez zmian:		60 Spółek
Spada:		130 Spółek
Obrót:		1,028,740,541 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