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	2,4400	09:00	43	2.44	0.00 %	2755	2.4100	2.4400	751	0	0	[+]
06N	2.44 2.44	2.2000 2.6800	09:00 09:00 17:00 15:48	32 5 15 2245	2,4400 2,4400 2,4400 2,4100	5 2 6 5	1631 342 563 1079	2.4000 2.3900 2.3800 2.3700	2.4500 2.4600 2.4700 2.4800	1009 20 40 20	2 1 3 1
11B	171,0000	09:22	6	178.80	-2.84 %	14	171.0000	171.4000	47	4	780	[+]
11B	170.00 178.80	161.0000 196.6000	09:22 09:22 09:22 09:22	10 10 10 2	171,0000 171,0000 171,0000 171,0000	2 1 2 1	60 10 21 10	170.8000 170.7000 170.5000 170.2000	171.5000 172.2000 172.5000 173.0000	80 1440 16 110	1 1 1 2
3RGAMES	0,7000	09:02	50	0.67	1.16 %	2800	0.6720	0.6980	1245	0	0	[+]
3RG	0.67 0.70	0.6040 0.7360	09:00 09:00 16:24 16:24	231 21 1002 998	0,6700 0,6700 0,6920 0,6900	2 1 2 3	13305 1000 2050 61000	0.6700 0.6620 0.6600 0.6500	0.7000 0.7100 0.7120 0.7140	4186 1650 5555 1200	2 1 1 1
4MASS	4,3350	09:22	2	4.34	0.70 %	150	4.3050	4.3350	373	0	0	[+]
4MS	4.34 4.34	3.9050 4.7650	17:00 17:00 16:38 16:38	240 375 100 99	4,3050 4,3050 4,3400 4,3400	1 2 1 1	1111 600 57 183	4.3000 4.2800 4.2750 4.2700	4.3400 4.3500 4.3600 4.3900	1424 24920 1680 500	2 1 1 1
ABPL	121,8000	09:19	4	122.80	-0.81 %	131	121.8000	122.4000	820	1	63	[+]
ABE	121.80 123.00	110.6000 135.0000	09:18 09:18 09:18 09:18	48 3 11 20	121,8000 122,0000 122,0000 122,0000	2 1 1 3	65 1 109 423	121.6000 121.4000 121.2000 121.0000	122.6000 122.8000 123.0000 123.4000	3 14 115 150	1 2 2 3
ACAUTOGAZ	21,9000	09:00	51	21.90	0.46 %	131	21.9000	22.0000	456	0	3	[+]
ACG	21.90 21.90	19.7500 24.0000	09:00 09:00 14:30 12:32	96 2 100 2	21,9000 21,9000 21,8000 21,9000	6 5 4 1	202 396 1011 5	21.7000 21.6000 21.5000 21.4000	22.1000 22.2000 22.3000 22.4000	65 58 221 1181	2 1 1 1
ACTION	28,4500	09:10	1	28.60	-0.35 %	5	28.2500	28.4500	20	0	12	[+]
ACT	28.20 28.60	25.7500 31.4500	09:10 09:10 09:10 09:10	196 1 1 1	28,2000 28,2500 28,3000 28,3500	5 2 4 2	9980 20 55 20	28.2000 28.1500 28.1000 28.0500	28.5000 28.5500 28.6000 28.6500	120 20 70 20	4 1 8 4
ADIUVO	0,5700	09:03	1	0.55	-4.36 %	2222	0.5620	0.5780	77	3	2	[+]
ADV	0.55 0.57	0.4970 0.6060	09:03 09:00 09:00 16:49	1 1 2999 1	0,5680 0,5520 0,5520 0,5960	1 1 2 2	1000 5000 6300 4753	0.5600 0.5540 0.5520 0.5500	0.5800 0.5900 0.5960 0.5980	2998 12712 3041 3460	1 1 1 3
AGORA	8,8600	09:12	112	8.86	1.14 %	6449	8.7600	8.8600	387	0	1	[+]
AGO	8.86 8.86	7.9800 9.7400	09:00 09:00 17:00 16:48	1 1 6 545	8,8600 8,8600 8,7600 8,7600	1 5 1 2	250 485 382 500	8.7200 8.7000 8.6800 8.6400	8.8800 8.9000 8.9200 8.9400	390 2 146 1312	2 1 2 4
AGROTON	4,8550	09:13	2	5.00	-2.90 %	400	4.7100	4.8550	470	3	13	[+]
AGT	4.70 5.00	4.5000 5.5000	09:10 09:10 09:10 09:10	120 123 20 20	4,7000 4,7000 4,7050 4,7050	3 2 1 2	1310 464 1000 644	4.7000 4.6450 4.6050 4.6000	4.8900 4.9150 4.9400 4.9500	20 20 20 2	1 1 1 1
AIGAMES	0,8240	16:16	2	0.00	0.00 %	200	0.8020	0.8220	100	0	0	[+]
ALG	0.00 0.00	0.7420 0.9060	16:01 12:34 12:24 12:24	2 5 1 90	0,8020 0,8260 0,8280 0,8200	2 1 1 1	2113 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8240 0.8360 0.8380 0.8400	10092 3517 7592 1048	2 1 2 2
AILLERON	17,5600	09:04	1	17.24	0.23 %	100	17.2800	17.5000	5	0	4	[+]
ALL	17.24 17.56	15.5200 18.9600	09:04 09:04 09:04 09:04	38 11 25 15	17,5400 17,5200 17,5000 17,5000	3 1 1 1	65 173 100 30	17.2400 17.2200 17.2000 17.1800	17.5200 17.5400 17.5600 17.7800	1 50 163 507	1 1 1 1
AIRWAY	0,3060	09:16	120	0.31	-2.24 %	100	0.3060	0.3105	200	1	0	[+]
AWM	0.31 0.31	0.2805 0.3425	09:12 09:00 09:00 16:48	80 498 2 56	0,3060 0,3115 0,3115 0,3130	1 1 1 1	4400 400 500 700	0.3055 0.3010 0.2995 0.2955	0.3115 0.3120 0.3125 0.3130	3119 3321 5809 5444	1 1 4 1
ALIOR	124,5000	09:22	1	125.75	-0.80 %	52	124.4500	124.5000	30	14	1 688	[+]
ALR	124.45 125.75	113.2000 138.3000	09:22 09:22 09:22 09:22	18 29 8 23	124,4500 124,4500 124,4500 124,4500	2 4 1 2	201 1401 63 113	124.4000 124.3000 124.2500 124.2000	124.5500 124.6000 124.6500 124.7000	133 134 70 70	2 3 1 1
ALLEGRO	30,0100	09:23	6	29.80	0.45 %	179	30.0000	30.0100	1097	155	4 644	[+]
ALE	29.62 30.01	26.8200 32.7800	09:22 09:22 09:22 09:22	31 196 23 99	30,0100 29,9950 29,9950 29,9950	1 1 1 1	66 505 327 451	29.9900 29.9850 29.9800 29.9700	30.0150 30.0250 30.0300 30.0350	728 327 1080 327	2 1 4 1
ALTA	1,6000	09:00	1	1.60	-3.90 %	1000	1.6050	1.6400	2	0	0	[+]
AAT	1.60 1.60	1.4400 1.7600	09:00 09:00 09:00 09:00	1 1 1 1	1,6000 1,6000 1,6000 1,6000	1 1 1 1	1897 1000 1076 862	1.6000 1.5950 1.5900 1.5850	1.6650 1.6700 1.6800 1.6900	338 4368 4465 363	1 2 1 1
ALTUSTFI	2,6800	09:13	5	2.69	-1.47 %	300	2.6700	2.6800	19	0	0	[+]
ALI	2.68 2.69	2.4300 2.9500	09:13 14:47 14:47 12:45	5 9 1 85	2,6900 2,7200 2,7100 2,7200	1 4 2 1	6700 6509 505 500	2.6600 2.6500 2.6400 2.6300	2.7100 2.7200 2.7300 2.7400	700 1640 1500 500	1 1 1 1
AMBRA	19,2000	09:03	11	19.26	-0.31 %	2	19.2200	19.2600	95	0	2	[+]
AMB	19.20 19.26	17.3400 21.1500	09:01 09:00 09:00 09:00	10 1 61 12	19,2000 19,2600 19,2600 19,2600	2 2 1 1	1433 12 100 100	19.2000 19.1800 19.1600 19.1200	19.2800 19.3000 19.3200 19.4600	90 394 738 2	1 2 2 1
AMICA	52,3000	09:21	1	52.50	-1.32 %	247	52.3000	53.0000	242	1	36	[+]
AMC	52.20 52.50	47.2500 57.7000	09:21 09:21 09:21 09:13	45 25 18 80	52,3000 52,3000 52,3000 52,3000	5 3 9 3	242 211 718 202	52.2000 52.1000 52.0000 51.9000	53.1000 53.3000 53.4000 53.5000	2 426 200 200	1 3 1 1
AMREST	11,7200	09:14	1	11.70	0.17 %	243	11.6600	11.7000	187	0	3	[+]
EAT	11.70 11.72	10.5400 12.8600	09:00 09:00 09:00 17:01	230 20 1 2000	11,7000 11,7000 11,7000 11,7000	3 2 1 6	1956 2322 250 5823	11.6000 11.5800 11.5600 11.5400	11.7200 11.7400 11.7600 11.7800	400 289 682 1430	1 1 3 3
ANSWEAR	17,7600	09:22	90	17.52	1.49 %	6	17.5600	17.7400	36	1	20	[+]
ANR	17.52 17.76	15.7800 19.2600	09:22 09:22 09:18 09:18	75 35 146 1	17,7400 17,7400 17,5600 17,5600	2 3 5 3	107 256 560 335	17.5400 17.5200 17.5000 17.4600	17.7600 17.7800 17.8000 17.8400	102 137 163 29	1 3 2 2
APATOR	25,0000	09:16	50	25.45	-1.96 %	402	25.0000	25.0500	79	0	12	[+]
APT	25.00 25.45	22.9500 27.9500	09:11 09:11 09:10 09:10	8 48 2 100	25,0500 25,0000 25,0000 25,0000	2 2 2 1	158 412 280 1	24.9500 24.5500 24.5000 24.3500	25.4000 25.4500 25.5000 25.5500	111 47 710 55	1 1 2 1
APLISENS	17,7500	09:08	1	17.75	0.28 %	300	17.6000	17.7500	507	0	0	[+]
APN	17.75 17.75	16.0000 19.5000	09:00 17:00 16:13 14:12	2 2 2 10	17,7500 17,7000 17,7000 17,7000	1 1 1 2	412 204 400 801	17.5500 17.5000 17.4500 17.4000	17.8000 17.9000 18.0000 18.1500	480 10 991 218	1 1 1 3
APSENERGY	3,1600	09:09	2	3.08	4.64 %	5	3.1100	3.1600	1998	1	3	[+]
APE	3.08 3.17	2.7800 3.3800	09:08 09:08 09:08 09:08	19 10 11 20	3,1700 3,1600 3,1600 3,1200	1 1 1 1	5 20 20 20	3.1000 3.0900 3.0800 3.0700	3.1700 3.1800 3.2100 3.2200	1779 8000 20 2000	3 4 1 1
ARCHICOM	53,6000	09:18	7	51.40	2.68 %	267	53.0000	53.6000	23	0	6	[+]
ARH	51.40 53.60	46.3000 56.4000	09:17 09:17 09:04 09:00	47 15 3 5	53,4000 53,0000 53,4000 51,4000	1 2 1 2	1 163 58 506	52.6000 52.2000 51.8000 51.4000	53.8000 54.0000 54.6000 54.8000	355 101 90 637	2 2 2 3
ARCTIC	7,8100	09:22	500	7.96	-1.88 %	700	7.8200	7.8300	993	11	86	[+]
ATC	7.75 7.96	7.1700 8.7500	09:22 09:20 09:19 09:19	170 475 68 510	7,8100 7,8200 7,8300 7,8300	1 1 2 1	10 2 254 186	7.7900 7.7600 7.7500 7.7300	7.8400 7.8500 7.8800 7.9200	202 3523 601 100	2 1 2 1
ARLEN	31,6000	09:14	100	31.15	1.94 %	53	31.2000	31.6000	142	0	4	[+]
ARL	31.15 31.60	28.0500 34.2500	09:09 09:00 09:00 16:44	17 2 15 5	31,6000 31,1500 31,1500 31,0000	2 1 1 1	203 15 50 1	31.0000 30.9500 30.8000 30.6500	31.8000 31.9500 32.0000 32.0500	445 100 1272 380	3 1 4 1
ARTIFEX	21,4500	09:22	13	21.05	1.90 %	210	21.0500	21.4500	137	0	7	[+]
ART	21.05 21.45	18.9600 23.1500	09:22 09:21 09:03 09:00	7 30 150 40	21,4500 21,4500 21,0500 21,0500	2 1 1 1	2 270 180 386	21.0000 20.8500 20.8000 20.7500	21.5000 21.6500 21.7000 21.7500	212 370 200 148	1 1 1 1
ASBIS	64,6000	09:22	33	65.00	-0.62 %	153	64.6000	64.8000	98	39	2 538	[+]
ASB	64.50 65.15	58.5000 71.5000	09:22 09:22 09:22 09:22	155 155 200 1	64,6000 64,6000 64,6500 64,8000	1 1 3 9	200 1000 310 2015	64.5500 64.5000 64.4500 64.4000	64.8500 64.9500 65.0000 65.0500	624 408 9101 872	2 1 7 2
ASMGROUP	0,2540	09:07	183	0.25	0.79 %	833	0.2520	0.2540	1129	0	0	[+]
ASM	0.25 0.25	0.2290 0.2790	09:07 17:00 16:31 16:19	117 25 7392 9513	0,2540 0,2520 0,2530 0,2510	4 3 2 4	12795 40729 4735 25628	0.2510 0.2500 0.2490 0.2480	0.2560 0.2570 0.2580 0.2590	6971 8985 21014 7000	2 4 3 1
ASSECOBS	77,2000	09:22	1	77.00	-0.77 %	117	77.0000	77.8000	27	0	24	[+]
ABS	77.00 78.40	69.4000 84.6000	09:22 09:21 09:20 09:19	2 4 4 1	77,6000 77,0000 77,0000 77,8000	3 2 1 1	131 21 20 20	76.8000 76.6000 76.4000 76.2000	78.0000 78.2000 78.4000 78.6000	120 29 94 69	1 1 4 3
ASSECOPOL	190,3000	09:22	4	193.35	-1.60 %	24	190.2500	190.4500	19	4	816	[+]
ACP	190.30 193.35	174.0500 212.6000	09:22 09:22 09:21 09:21	5 8 17 23	190,3000 190,3000 190,4500 190,3500	1 2 2 1	1 101 42 1	190.2000 190.1500 190.1000 190.0500	190.5000 190.5500 190.6000 190.6500	132 112 27 100	2 7 1 1
ASSECOSEE	60,9000	09:12	160	60.40	0.83 %	160	60.5000	60.8000	15	1	41	[+]
ASE	60.40 60.90	54.4000 66.4000	09:12 09:12 09:12 09:12	220 29 10 30	60,8000 60,7000 60,7000 60,7000	1 1 1 1	50 209 254 27	60.3000 60.0000 59.9000 59.8000	61.0000 61.1000 61.3000 61.6000	167 60 114 520	3 2 2 6
ASTARTA	47,5000	09:00	100	47.60	0.00 %	5	47.2000	47.5000	195	0	17	[+]
AST	47.50 47.60	42.8500 52.3000	09:00 09:00 09:00 09:00	200 25 25 5	47,5500 47,6000 47,6000 47,6000	1 1 1 3	25 111 111 525	47.1500 47.1000 47.0500 47.0000	47.6000 47.7000 47.7500 47.8000	100 37 101 348	1 1 2 1
ATAL	60,4000	09:08	3	59.30	0.00 %	4	60.0000	60.4000	69	0	4	[+]
1AT	59.30 60.50	53.4000 65.2000	09:07 09:07 09:07 09:07	11 15 3 21	60,5000 60,4000 60,4000 60,4000	1 1 2 2	20 43 13 110	59.5000 59.4000 59.3000 59.2000	60.5000 60.6000 60.8000 60.9000	229 40 1 77	4 1 1 3
ATENDE	3,4500	09:22	10	3.44	-0.86 %	2930	3.4500	3.4700	1	3	9	[+]
ATD	3.44 3.48	3.1000 3.7800	09:11 09:11 09:05 09:04	87 513 1653 287	3,4800 3,4800 3,4800 3,4800	2 1 2 1	1878 1000 155 2995	3.4400 3.4200 3.4000 3.3900	3.4800 3.5000 3.5200 3.5300	3913 44496 3632 1721	4 5 2 1
ATLANTAPL	18,6000	09:00	13	18.60	0.00 %	424	18.2000	18.6000	444	0	0	[+]
ATP	18.60 18.60	16.7500 20.4000	16:24 14:20 12:21 11:18	10 2 10 13	18,6000 18,6000 18,2000 18,2000	1 3 1 1	1 495 870 75	18.1500 18.0000 17.8000 17.7000	18.6500 19.0500 19.1000 19.3000	1 145 1 1	1 2 1 1
ATMGRUPA	3,9500	09:08	37	3.93	-0.50 %	997	3.9400	3.9500	463	0	1	[+]
ATG	3.93 3.95	3.5400 4.3200	09:05 09:00 09:00 09:00	3 132 30 7	3,9400 3,9300 3,9300 3,9300	1 1 5 1	368 43 1914 50	3.9300 3.9100 3.9000 3.8900	3.9600 3.9700 3.9800 3.9900	1315 2000 2975 1231	1 1 3 3
ATREM	64,0000	09:21	13	63.90	0.16 %	10	63.9000	64.0000	317	1	88	[+]
ATR	63.90 64.00	57.6000 70.2000	09:21 09:14 09:11 09:10	7 2 14 5	64,0000 64,0000 63,9000 64,0000	2 1 2 1	51 21 54 79	63.8000 63.7000 63.6000 63.5000	64.2000 64.3000 64.4000 64.5000	280 164 280 772	1 1 1 2
AUTOPARTN	22,9000	09:22	7	22.90	0.88 %	778	22.9000	23.0500	737	19	435	[+]
APR	22.55 23.00	20.6500 25.1500	09:22 09:22 09:22 09:22	100 50 176 44	23,0000 23,0000 23,0000 23,0000	3 2 4 4	1086 1231 5495 2958	22.8500 22.8000 22.7500 22.7000	23.1000 23.1500 23.2000 23.2500	1291 2870 5364 3730	6 2 10 4
BBIDEVNFI	5,3600	15:46	182	0.00	0.00 %	292	5.3400	5.4000	1841	0	0	[+]
BBD	0.00 0.00	4.8300 5.8800	15:20 15:20 11:14 11:14	2 216 95 5	5,3600 5,3600 5,3600 5,3600	4 2 2 1	2871 501 1251 1	5.3200 5.2800 5.2600 5.2200	5.4200 5.4400 5.4800 5.5000	308 3136 815 7662	1 1 2 1
BENEFIT	3 900,0000	09:22	2	3,924.00	-0.66 %	4	3894.0000	3910.0000	2	0	211	[+]
BFT	3,900.00 3,926.00	3532.0000 4316.0000	09:22 09:22 09:19 09:19	10 1 1 1	3 902,0000 3 902,0000 3 912,0000 3 912,0000	2 3 1 1	5 8 1 5	3892.0000 3890.0000 3884.0000 3880.0000	3912.0000 3918.0000 3920.0000 3924.0000	6 8 7 9	3 1 2 1
BEST	29,5000	16:48	14	0.00	0.00 %	135	29.5000	29.7000	78	0	0	[+]
BST	0.00 0.00	26.6000 32.4000	16:39 16:38 16:38 16:38	48 125 50 150	29,5000 29,5000 29,5000 29,5000	4 3 2 2	839 300 300 360	29.4000 29.2000 29.1000 29.0000	29.8000 30.0000 30.2000 30.3000	200 1020 74 80	1 4 1 1
BETACOM	5,2000	09:00	5	5.20	0.00 %	423	5.2000	5.3000	1224	0	0	[+]
BCM	5.20 5.20	4.6800 5.7200	17:00 13:56 12:10 11:58	572 100 2 200	5,2000 5,3000 5,3000 5,1800	1 2 2 1	1550 2201 2157 317	5.1800 5.0600 5.0000 4.9800	5.3600 5.4000 5.5000 5.6600	5578 1650 2135 40	2 1 2 1
BIGCHEESE	5,5800	09:15	10	5.50	1.27 %	100	5.5200	5.5800	240	0	2	[+]
BCS	5.50 5.58	4.9500 6.0500	09:06 09:00 17:00 16:44	400 1 79 18	5,5100 5,5000 5,5100 5,5800	1 3 1 1	100 328 163 2	5.5100 5.5000 5.4900 5.4800	5.5900 5.6000 5.6100 5.6400	849 1400 527 744	1 1 1 2
BIOCELTIX	84,4000	09:21	1	86.50	-1.40 %	2	84.4000	85.0000	13	1	92	[+]
BCX	84.40 86.60	77.9000 95.1000	09:21 09:21 09:21 09:21	8 10 2 20	84,6000 84,6000 84,7000 84,7000	2 1 2 1	80 152 85 30	84.3000 84.2000 84.0000 83.7000	85.1000 85.8000 86.5000 86.6000	8 60 118 1227	1 1 3 2
BIOMAXIMA	11,5600	09:00	69	11.56	0.00 %	31	11.5600	11.6600	50	0	1	[+]
BMX	11.56 11.56	10.4200 12.7000	09:00 09:00 16:46 16:46	1 21 28 25	11,5600 11,5600 11,5600 11,5600	2 1 3 3	84 50 300 250	11.5400 11.5200 11.5000 11.4800	11.6800 11.7000 11.7200 11.7400	50 50 50 180	1 1 1 1
BIOTON	4,1600	09:20	10	4.20	-0.95 %	1804	4.1600	4.2000	5060	2	7	[+]
BIO	4.16 4.20	3.7800 4.6200	09:16 09:16 09:00 09:00	1332 168 1 10	4,1600 4,1650 4,2000 4,2000	1 1 4 4	500 1000 809 14808	4.1300 4.1250 4.1200 4.1100	4.2050 4.2100 4.2200 4.2250	232 2371 2178 1500	1 4 4 1
BLOOBER	27,3000	09:18	46	27.05	1.87 %	152	26.9500	27.2500	332	6	169	[+]
BLO	26.50 27.35	24.3500 29.7500	09:18 09:18 09:17 09:16	35 10 40 72	27,2500 27,1000 27,3000 27,2500	1 1 1 2	300 1500 200 300	26.9000 26.8500 26.7000 26.6000	27.3000 27.4000 27.4500 27.5000	1214 332 700 4124	3 2 2 5
BNPPL	143,6000	09:23	2	146.00	-1.78 %	147	143.0000	143.8000	84	3	494	[+]
BNP	143.20 146.00	131.4000 160.6000	09:22 09:22 09:22 09:22	1 412 1 70	143,6000 143,2000 143,2000 143,2000	1 1 1 2	40 7 45 115	142.8000 142.6000 142.2000 142.0000	144.0000 144.2000 144.4000 144.8000	150 150 143 150	1 1 1 1
BOGDANKA	25,3500	09:22	1	25.15	3.26 %	156	25.3000	25.4000	856	43	1 091	[+]
LWB	24.90 25.50	22.6500 27.6500	09:22 09:22 09:21 09:21	295 157 399 500	25,3500 25,3500 25,3000 25,3000	3 5 3 3	606 969 1611 1288	25.2500 25.2000 25.1500 25.1000	25.4500 25.5000 25.5500 25.6000	815 2794 576 3198	5 19 3 18
BOOMBIT	6,4200	09:15	448	6.38	1.90 %	980	6.3000	6.4200	448	2	13	[+]
BBT	6.38 6.42	5.7600 7.0000	09:15 09:15 09:10 09:06	160 187 815 355	6,4200 6,4200 6,4000 6,3800	1 1 1 1	215 10 407 197	6.2800 6.2600 6.2400 6.2200	6.4400 6.4600 6.4800 6.5000	520 580 325 724	1 1 4 3
BORYSZEW	4,3600	09:22	277	4.53	-4.70 %	1927	4.3600	4.3950	1451	94	415	[+]
BRS	4.35 4.53	4.0800 4.9800	09:22 09:22 09:22 09:22	10000 100 22 1000	4,3600 4,3600 4,3600 4,3700	3 7 1 4	1515 1804 200 10660	4.3550 4.3500 4.3450 4.3400	4.4000 4.4100 4.4150 4.4200	2867 245 783 1000	1 1 1 1
BOS	10,3200	09:12	9	10.36	1.18 %	8	10.2600	10.3000	50	3	36	[+]
BOS	10.28 10.38	9.3300 11.3800	09:10 09:09 09:09 09:09	10 19 50 20	10,3200 10,3200 10,3200 10,3200	1 4 3 2	50 296 999 200	10.2400 10.2200 10.2000 10.1800	10.3200 10.3400 10.3600 10.3800	427 200 483 51	3 4 9 2
BOWIM	6,5200	09:15	5	6.52	0.00 %	20	6.4000	6.5000	300	0	0	[+]
BOW	6.52 6.52	5.8800 7.1600	09:00 16:49 16:49 16:45	7 200 150 50	6,5200 6,5200 6,5200 6,5200	3 4 2 3	978 1578 2175 600	6.3800 6.3600 6.3400 6.3200	6.5200 6.5600 6.5800 6.6000	1408 1100 1400 1300	2 3 2 1
BUDIMEX	721,4000	09:22	3	721.60	-0.50 %	5	721.4000	721.6000	42	1	670	[+]
BDX	721.40 726.00	649.6000 793.6000	09:22 09:22 09:22 09:22	2 2 7 1	721,4000 721,4000 721,6000 721,6000	1 3 1 2	10 28 11 8	721.2000 721.0000 720.8000 720.2000	721.8000 722.0000 722.4000 722.6000	5 4 11 11	1 1 1 1
BUMECH	22,2600	09:22	7	21.82	1.18 %	50	22.2000	22.2600	144	7	163	[+]
BMC	21.82 22.64	19.6400 24.0000	09:21 09:21 09:21 09:21	500 191 8 100	22,2200 22,2400 22,2400 22,2400	1 2 1 2	269 75 350 421	22.1800 22.1400 22.1200 22.0800	22.3600 22.3800 22.4200 22.4800	259 850 100 295	2 1 1 4
CAPITAL	1,7600	09:00	1	1.76	-3.83 %	3915	1.7600	1.8300	4943	0	0	[+]
CPA	1.76 1.76	1.5900 1.9300	16:41 15:51 15:51 15:49	600 257 1743 257	1,8300 1,8300 1,8200 1,8200	1 2 4 3	1111 2900 8700 8800	1.7500 1.7300 1.7200 1.7100	1.8500 1.8600 1.8700 1.8800	4901 3271 3000 22022	2 2 1 3
CAPITEA	0,5360	09:17	3500	0.53	1.90 %	1500	0.5320	0.5360	4500	62	33	[+]
CAP	0.53 0.54	0.4810 0.5860	09:14 09:14 09:14 09:11	200 9231 570 4887	0,5380 0,5360 0,5360 0,5320	2 1 3 1	7000 1600 12280 4000	0.5300 0.5240 0.5220 0.5200	0.5380 0.5400 0.5420 0.5440	9788 5555 1954 174	2 1 1 1
CAPTORTX	80,6000	09:00	60	80.60	-0.49 %	148	80.8000	82.0000	100	0	10	[+]
CTX	80.60 80.60	72.6000 88.6000	09:00 09:00 09:00 16:28	8 49 1 35	80,6000 80,6000 80,6000 81,0000	1 1 1 1	86 5 200 9	80.7000 80.6000 80.5000 80.1000	82.8000 82.9000 83.0000 83.3000	10 30 178 21	1 1 3 1
CASPAR	5,1500	09:01	1	5.10	0.00 %	10	4.9000	5.1000	1605	0	0	[+]
CSR	5.10 5.15	4.6000 5.6000	09:01 17:03 17:00 17:00	1 300 1 1	5,1000 5,1500 5,1500 5,1500	2 1 1 1	1701 100 3 9	4.8800 4.7000 4.5200 4.5000	5.1500 5.2000 5.3500 5.4000	10434 23 283 490	3 3 1 2
CAVATINA	13,9000	09:14	2	13.90	2.21 %	50	13.6500	13.9000	199	0	0	[+]
CAV	13.90 13.90	12.5500 15.2500	09:14 09:14 09:14 09:14	1 1 1 1	13,9000 13,9000 13,9000 13,9000	1 1 2 2	150 50 33 590	13.6000 13.5500 13.5000 13.4000	13.9500 14.0000 14.0500 14.1000	30 772 101 72	1 5 1 1
CDPROJEKT	287,5000	09:22	10	293.00	-1.91 %	73	287.4000	287.6000	32	43	12 473	[+]
CDR	287.00 293.00	263.7000 322.3000	09:22 09:22 09:22 09:22	4 40 33 33	287,5000 287,6000 287,5000 287,1000	3 1 3 5	131 73 47 77	287.3000 287.2000 287.1000 287.0000	287.7000 287.9000 288.0000 288.1000	153 54 53 46	3 1 2 2
CDRL	9,2000	09:22	20	8.45	9.52 %	104	9.0000	9.2000	30	7	59	[+]
CDL	8.45 9.25	7.6500 9.2500	09:22 09:22 09:20 09:20	64 936 5 896	9,2000 9,2000 9,2000 9,0000	1 1 1 2	124 1 595 293	8.8000 8.6500 8.6000 8.4500	9.2500 9.3000 9.5500 9.6500	684 2 600 166	1 1 2 2
CELTIC	1,9700	09:21	168	1.97	15.88 %	500	1.9000	1.9700	19154	41	80	[+]
CPD	1.90 1.97	1.7750 2.1600	09:21 09:21 09:21 09:20	2 2 500 869	1,9500 1,9450 1,9000 1,9000	1 1 1 1	4300 1000 2 200	1.8000 1.7750 1.7500 1.7450	1.9800 1.9900 2.0000 2.0600	641 462 6910 825	1 7 4 1
CEZ	207,8000	16:28	1	0.00	0.00 %	500	206.6000	208.8000	4	0	0	[+]
CEZ	0.00 0.00	187.1000 228.4000	16:08 14:01 13:48 11:24	10 7 8 2	207,2000 208,6000 208,8000 208,2000	2 1 1 1	5 8 10 1	202.2000 201.2000 201.0000 197.4000	209.0000 213.0000 213.2000 214.8000	500 8 12 7	1 2 1 1
CIGAMES	3,2100	09:17	1439	3.25	-1.23 %	155	3.2150	3.2350	376	15	48	[+]
CIG	3.21 3.25	2.9250 3.5750	09:17 09:17 09:17 09:17	2500 458 1000 85	3,2100 3,2150 3,2150 3,2200	2 3 7 1	912 6043 5316 5000	3.2100 3.2050 3.2000 3.1950	3.2400 3.2450 3.2500 3.2650	438 369 4731 3893	1 1 2 1
CLNPHARMA	20,7500	09:22	90	21.10	-0.72 %	200	20.7500	21.0000	89	3	54	[+]
CLN	20.75 21.10	19.0000 23.2000	09:03 09:03 09:02 09:00	2 33 200 22	21,0500 20,8000 20,8000 21,1000	4 3 1 2	169 169 90 95	20.7000 20.6500 20.6000 20.5500	21.0500 21.1000 21.1500 21.2000	159 2503 63 398	3 5 2 2
CLOUD	66,6000	09:15	7	66.60	0.00 %	20	66.6000	67.6000	24	0	1	[+]
CLD	66.60 66.60	60.0000 73.2000	09:08 09:00 16:33 14:53	3 1 20 4	66,6000 66,6000 66,6000 66,6000	2 1 1 2	92 50 6 15	66.4000 64.8000 64.6000 64.4000	67.8000 68.8000 69.4000 70.0000	27 18 50 50	1 1 1 1
COALENERG	2,4280	09:18	1500	2.45	-0.74 %	1000	2.4280	2.4300	1000	2	4	[+]
CLE	2.43 2.45	2.2040 2.6920	09:17 09:00 17:00 16:29	5 200 181 462	2,4360 2,4480 2,4460 2,4240	1 1 1 2	1000 5267 604 1136	2.4260 2.4160 2.4140 2.4100	2.4360 2.4400 2.4480 2.4580	1088 1000 395 1000	1 1 1 1
COGNOR	5,2400	09:22	100	5.25	-0.76 %	62	5.2200	5.2400	1275	32	167	[+]
COG	5.20 5.25	4.7260 5.7750	09:21 09:21 09:21 09:19	4 191 20 1	5,2400 5,2400 5,2400 5,2400	3 1 3 7	788 100 260 1558	5.2150 5.2050 5.1950 5.1900	5.2450 5.2500 5.2800 5.2900	133 2569 5838 3649	1 4 2 2
COLUMBUS	3,7100	09:18	1500	3.70	0.00 %	977	3.7000	3.7100	117	5	18	[+]
CLC	3.70 3.71	3.3300 4.0600	09:15 09:10 09:03 09:02	23 409 5 20	3,7000 3,7000 3,7000 3,7000	5 5 3 3	1084 3365 1801 1704	3.6950 3.6900 3.6850 3.6800	3.7300 3.7350 3.7400 3.7450	2 5 30 63	1 1 3 2
COMP	56,1000	09:14	19	56.60	-1.23 %	32	56.1000	56.6000	110	0	9	[+]
CMP	56.00 56.60	51.0000 62.2000	09:10 09:00 09:00 17:00	50 60 30 10	56,6000 56,0000 56,6000 56,8000	2 1 1 3	370 51 111 176	56.0000 55.7000 55.6000 55.5000	56.8000 57.0000 57.2000 57.4000	2 176 148 11	1 3 2 2
COMPERIA	4,6000	09:00	108	0.00	0.00 %	888	4.4200	4.6000	1700	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	13:41 13:41 13:40 13:40	355 145 81 100	4,8000 4,7600 4,7600 4,7000	3 1 2 1	2846 800 1113 676	4.4000 4.3200 4.2000 4.1800	4.7600 4.8000 4.9600 5.1500	330 645 250 500	1 1 1 1
COMPREMUM	1,3000	09:20	250	1.30	0.00 %	4250	1.2750	1.3000	740	2	3	[+]
CPR	1.28 1.31	1.1700 1.4300	09:11 09:09 09:09 09:09	10 750 10 10	1,3000 1,2750 1,2800 1,2850	1 1 2 2	8000 5000 5394 12000	1.2700 1.2650 1.2600 1.2550	1.3050 1.3100 1.3200 1.3300	990 5606 3263 5503	1 4 3 2
CORMAY	0,5920	09:18	500	0.58	0.68 %	520	0.5800	0.5920	1486	9	5	[+]
CRM	0.58 0.59	0.5220 0.6380	09:14 09:09 09:09 09:08	300 14 41 180	0,5800 0,5920 0,5900 0,5800	1 2 1 2	19208 433 20 42	0.5780 0.5760 0.5740 0.5720	0.5940 0.5980 0.6000 0.6020	3617 1900 2035 3595	4 1 2 2
CREEPYJAR	604,0000	09:22	1	606.00	-0.33 %	61	600.0000	606.0000	11	0	27	[+]
CRJ	600.00 606.00	546.0000 666.0000	09:21 09:18 09:16 09:16	8 10 2 2	602,0000 602,0000 602,0000 602,0000	6 1 1 2	136 50 4 27	596.0000 594.0000 586.0000 584.0000	608.0000 610.0000 612.0000 614.0000	10 20 46 56	3 3 3 5
CREOTECH	648,0000	09:22	1	644.00	0.62 %	10	648.0000	653.0000	17	1	417	[+]
CRI	636.00 656.00	580.0000 708.0000	09:22 09:22 09:22 09:20	2 1 7 6	652,0000 652,0000 652,0000 651,0000	2 1 1 2	11 1 73 25	647.0000 646.0000 645.0000 644.0000	654.0000 655.0000 656.0000 657.0000	16 65 151 20	4 3 5 2
CYBERFLKS	190,0000	09:22	21	190.00	0.00 %	22	189.4000	190.0000	66	2	334	[+]
CBF	189.00 190.00	171.0000 209.0000	09:22 09:22 09:22 09:21	3 2 8 1	190,0000 190,0000 189,4000 190,0000	2 1 1 6	29 3 7 127	189.3000 189.2000 189.1000 189.0000	190.1000 190.4000 190.8000 191.0000	10 15 80 1	1 1 1 1
CYFRPLSAT	13,4300	09:23	100	13.40	0.22 %	298	13.4150	13.4300	400	176	2 337	[+]
CPS	13.20 13.44	12.0600 14.7400	09:22 09:22 09:22 09:21	2 474 3 259	13,4150 13,4250 13,4250 13,4350	1 2 2 1	1000 682 888 590	13.4000 13.3950 13.3900 13.3850	13.4350 13.4400 13.4450 13.4500	1400 458 400 790	1 3 1 2
DADELO	72,8000	09:22	3	72.50	0.41 %	532	72.5000	72.8000	414	0	21	[+]
DAD	72.20 72.80	65.3000 79.7000	09:15 09:10 09:08 09:08	1 3 7 15	72,8000 72,8000 72,5000 72,5000	1 4 12 6	42 320 1233 24	72.2000 72.1000 72.0000 71.8000	72.9000 73.0000 73.1000 73.4000	439 70 70 227	5 4 3 3
DATAWALK	137,0000	09:21	13	137.00	-0.29 %	8	136.2000	137.0000	41	1	162	[+]
DAT	135.00 137.20	123.4000 150.6000	09:21 09:21 09:21 09:21	27 6 14 50	137,0000 137,0000 137,0000 136,0000	2 1 2 2	47 5 10 24	136.0000 135.8000 135.6000 135.4000	137.2000 137.4000 138.0000 139.0000	56 100 30 15	3 1 2 1
DBENERGY	10,2500	09:01	1	10.20	0.00 %	5	10.0000	10.2000	52	0	0	[+]
DBE	10.20 10.25	9.1800 11.2000	09:01 09:01 09:01 09:01	1 1 1 1	10,2500 10,2500 10,2500 10,2500	2 1 1 1	10 10 20 10	9.9000 9.8000 9.7000 9.6200	10.2500 10.3000 10.3500 10.4000	100 172 37 250	1 3 2 2
DEBICA	84,4000	09:23	5	84.80	-0.47 %	100	84.4000	84.8000	33	0	30	[+]
DBC	84.40 84.80	76.4000 93.2000	09:22 09:20 09:15 09:15	56 144 1 3	84,4000 84,4000 84,4000 84,4000	2 1 2 5	163 50 81 432	84.3000 84.2000 84.1000 84.0000	84.9000 85.0000 85.1000 85.5000	65 230 200 72	1 5 1 2
DECORA	78,6000	09:21	25	77.40	1.55 %	5	78.6000	79.0000	1210	1	43	[+]
DCR	77.00 79.00	69.7000 85.1000	09:21 09:21 09:20 09:07	1 1 135 34	79,0000 79,0000 79,0000 78,4000	1 1 1 1	10 31 45 25	78.0000 77.7000 77.3000 77.0000	79.2000 79.3000 79.4000 79.7000	20 12 95 41	1 1 1 1
DEKPOL	82,0000	09:22	41	81.20	0.99 %	164	82.0000	83.0000	35	0	26	[+]
DEK	80.60 83.40	73.2000 89.2000	09:22 09:22 09:17 09:14	1 14 16 1	82,0000 82,0000 81,4000 81,4000	1 3 1 1	15 380 15 451	81.4000 80.4000 80.2000 80.0000	83.4000 83.6000 83.8000 84.0000	5 200 562 217	1 1 2 5
DELKO	6,3800	09:14	2	6.38	0.00 %	2	6.3700	6.3800	93	0	0	[+]
DEL	6.38 6.38	5.7500 7.0100	09:00 09:00 15:38 15:19	54 18 5 50	6,3800 6,3800 6,3800 6,3800	2 1 4 1	10 369 433 239	6.3200 6.3100 6.3000 6.2900	6.3900 6.4000 6.4100 6.4300	1421 431 210 100	3 2 3 1
DEVELIA	10,3200	09:20	48	10.30	-0.19 %	187	10.2200	10.2800	1510	4	36	[+]
DVL	10.18 10.32	9.2700 11.3200	09:20 09:15 09:11 09:11	10 29 39 88	10,3200 10,3200 10,3000 10,3000	1 1 2 4	2574 180 1085 3189	10.2000 10.1800 10.1600 10.1400	10.3000 10.3400 10.3600 10.3800	259 2810 1867 4810	1 3 2 4
DGA	28,5000	09:00	5	28.50	-1.04 %	5	28.2000	28.5000	195	0	0	[+]
DGA	28.50 28.50	25.7000 31.3000	10:19 16:45 16:45 16:21	5 5 90 5	28,8000 28,8000 28,0000 28,0000	1 1 1 2	5 5 5 105	27.8000 27.4000 27.2000 26.8000	28.9000 29.4000 29.8000 29.9000	174 100 284 778	1 1 2 4
DIAG	153,6000	09:22	3	156.20	-0.84 %	9	153.5000	153.6000	51	15	2 333	[+]
DIA	152.50 156.30	140.6000 171.8000	09:22 09:22 09:22 09:22	25 16 4 15	153,5000 153,5000 153,5000 153,4000	4 17 3 2	172 489 216 170	153.1000 153.0000 152.9000 152.8000	153.7000 153.8000 153.9000 154.0000	94 73 20 20	5 3 1 2
DIGITANET	208,0000	09:22	1	210.80	-1.33 %	79	208.0000	210.0000	24	0	63	[+]
DIG	208.00 210.80	189.8000 231.8000	09:22 09:22 09:22 09:22	23 4 3 5	208,2000 208,2000 208,4000 208,4000	3 2 2 1	7 160 22 1	207.6000 207.4000 207.2000 207.0000	210.2000 210.4000 210.6000 210.8000	5 91 70 445	1 3 1 3
DINOPL	33,6100	09:23	106	34.01	-1.18 %	1605	33.6100	33.6500	1604	193	6 531	[+]
DNP	33.60 34.08	30.6100 37.4100	09:22 09:22 09:22 09:22	120 55 66 135	33,6100 33,6200 33,6200 33,6400	13 2 6 2	3120 2804 515 381	33.6000 33.5900 33.5800 33.5700	33.6600 33.6700 33.6800 33.6900	298 488 509 491	2 4 3 3
DMGROUP	2,3700	09:19	347	2.43	-2.47 %	40	2.3000	2.3600	60	10	22	[+]
DMG	2.23 2.43	2.1900 2.6700	09:19 09:19 09:16 09:15	40 113 1 5	2,3600 2,3600 2,3900 2,2300	1 2 1 2	2000 5045 3550 135	2.2900 2.2800 2.2700 2.2600	2.3700 2.3900 2.4200 2.4400	3400 4 5 5	1 1 1 1
DOMDEV	249,5000	09:22	1	251.50	-0.60 %	9	249.5000	251.0000	17	0	15	[+]
DOM	248.50 251.50	226.5000 276.5000	09:18 09:10 09:10 09:05	1 1 1 8	251,0000 251,0000 251,0000 248,5000	3 2 3 3	47 14 17 224	249.0000 248.5000 248.0000 247.5000	251.5000 252.0000 252.5000 253.0000	23 70 50 502	1 2 1 7
DRAGOENT	19,1000	09:16	2	19.10	0.26 %	40	18.6500	19.1000	16	0	0	[+]
DGE	19.10 19.10	17.2000 21.0000	09:08 17:00 16:32 16:32	5 2 197 38	19,1000 19,0500 19,0000 19,0000	1 1 2 1	330 2 4 40	18.6000 18.5500 18.4000 18.3500	19.2500 19.4000 19.4500 19.5000	73 38 39 90	3 1 1 1
ECHO	5,3000	09:07	7000	5.29	-0.56 %	4	5.2800	5.3400	2803	9	47	[+]
ECH	5.29 5.30	4.7650 5.8100	09:07 17:00 16:37 16:37	1891 9 6 3	5,2900 5,3300 5,3300 5,2800	1 2 1 2	285 357 6 1947	5.2700 5.2500 5.2400 5.2300	5.3500 5.3700 5.3800 5.3900	5099 6 6 6	2 1 1 1
EDINVEST	9,6000	09:18	1	9.60	0.42 %	20	9.5200	9.6000	959	0	0	[+]
EDI	9.60 9.60	8.6400 10.5500	17:00 17:00 15:36 15:11	3 97 40 22	9,5600 9,5600 9,5000 9,5400	1 1 1 1	180 31 850 1793	9.3000 9.2400 9.2000 9.0200	9.7800 9.8000 9.8800 9.9000	160 145 580 412	1 1 2 1
ELEKTROTI	53,5000	09:19	8	53.80	-0.56 %	7	53.3000	53.5000	27	2	85	[+]
ELT	52.05 53.80	48.4200 59.1500	09:16 09:16 09:16 09:15	4 8 8 90	53,2000 53,2500 53,2500 53,2000	1 2 2 1	9 16 15 10	53.2500 53.2000 53.1500 53.1000	53.5500 53.7000 53.7500 53.8000	21 10 500 700	3 1 1 4
ELKOP	1,8250	10:25	3	0.00	0.00 %	4	1.7850	1.8100	200	0	0	[+]
EKP	0.00 0.00	1.6450 2.0000	15:18 15:18 14:43 14:43	1 6 644 6	1,8200 1,8200 1,8200 1,8200	1 1 1 1	6 777 730 2	1.7800 1.7700 1.7650 1.7600	1.8150 1.8250 1.8300 1.8350	3093 183 747 305	2 1 3 2
ENEA	22,4200	09:22	6	22.56	-0.71 %	526	22.4200	22.5000	372	15	330	[+]
ENA	22.30 22.56	20.3200 24.8000	09:22 09:20 09:18 09:18	226 4 132 231	22,4800 22,4800 22,4200 22,4200	2 1 4 7	1050 396 3787 1622	22.4000 22.3600 22.3200 22.3000	22.5200 22.5400 22.5600 22.5800	29 30 536 2396	1 1 2 2
ENELMED	19,0000	09:00	2	19.00	0.53 %	138	18.9000	19.0000	248	0	0	[+]
ENE	19.00 19.00	17.1000 20.8000	17:00 17:00 17:00 17:00	40 20 31 9	18,9000 18,9000 18,9000 18,9000	3 2 3 2	125 55 560 276	18.8000 18.7000 18.6000 18.5000	19.2000 19.4000 19.6000 19.7000	5 405 5 10	1 2 1 1
ENERGA	19,1200	09:17	100	19.16	-0.62 %	75	19.1200	19.1600	41	2	31	[+]
ENG	19.10 19.16	17.2600 21.0500	09:12 09:02 09:00 09:00	2 110 237 238	19,1000 19,1200 19,1600 19,1600	2 1 1 2	438 110 133 655	19.1000 19.0800 19.0600 19.0400	19.2200 19.2400 19.2600 19.2800	110 6108 2000 100	1 4 1 1
ENERGOINS	2,4400	09:02	10	2.44	1.67 %	1000	2.3800	2.4400	1135	0	0	[+]
ENI	2.44 2.44	2.2000 2.6800	17:04 17:04 17:00 17:00	1000 725 5760 1000	2,4000 2,4000 2,4000 2,4000	1 5 5 5	500 1035 4532 2833	2.3700 2.3600 2.3400 2.3300	2.4600 2.4700 2.4800 2.4900	1249 153 1482 6181	2 1 3 4
ENTER	58,1000	09:18	10	59.00	-1.36 %	1	57.7000	58.0000	108	1	42	[+]
ENT	57.50 59.00	53.1000 64.9000	09:12 09:12 09:12 09:11	1 28 1 12	58,0000 58,0000 58,0000 58,0000	1 4 1 1	500 547 8 10	57.6000 57.5000 57.4000 57.3000	58.3000 58.7000 58.8000 59.0000	40 10 171 235	1 1 1 1
EQUNICO	1,1800	09:20	413	1.18	0.00 %	450	1.1750	1.1800	5342	2	2	[+]
EQU	1.18 1.18	1.0650 1.2950	09:00 15:55 15:48 15:25	1200 10 421 988	1,1800 1,1800 1,1800 1,1800	4 1 2 1	2195 500 1500 500	1.1600 1.1550 1.1500 1.1450	1.2100 1.2150 1.2200 1.2250	958 1500 6296 239	1 1 2 2
ERBUD	27,9000	09:06	1	28.00	-1.06 %	5	27.8000	28.0000	65	0	3	[+]
ERB	27.75 28.00	25.2000 30.8000	09:02 09:02 09:02 09:01	29 1 55 1	27,7500 27,8000 27,8500 28,0000	3 3 1 4	52 112 5 142	27.7500 27.7000 27.6500 27.6000	28.2000 28.3000 28.3500 28.5500	200 29 360 209	1 2 1 2
ERG	44,0000	16:48	2	0.00	0.00 %	180	42.0000	44.0000	176	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	15:31 09:01 09:00 15:38	19 2 21 175	42,6000 44,0000 42,0000 44,0000	1 1 1 0	37 39 40 0	40.8000 40.6000 37.0000 0.0000	45.6000 45.8000 46.0000 47.4000	72 48 55 400	1 1 1 1
ESOTIQ	32,7000	16:37	20	0.00	0.00 %	550	32.7000	33.0000	89	0	0	[+]
EAH	0.00 0.00	29.5000 35.9000	15:50 15:25 15:25 15:25	274 213 300 32	32,8000 32,8000 32,8000 32,8000	3 5 1 1	113 372 7 290	32.6000 32.5000 32.4000 32.3000	33.1000 33.2000 33.3000 33.4000	35 947 45 120	1 2 2 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,6700	09:22	1536	0.65	8.06 %	6550	0.6540	0.6700	2547	162	110	[+]
EUC	0.63 0.71	0.5850 0.7150	09:18 09:18 09:18 09:17	429 871 1500 500	0,6790 0,6780 0,6500 0,6500	1 1 1 2	3888 4500 1006 6282	0.6520 0.6500 0.6440 0.6400	0.6790 0.6800 0.6860 0.6870	1354 2500 2000 18500	2 1 1 1
EUROCASH	6,0150	09:17	324	6.05	-0.58 %	479	6.0150	6.0500	1039	3	16	[+]
EUR	6.02 6.08	5.4450 6.6550	09:17 09:16 09:16 09:16	197 462 54 446	6,0150 6,0200 6,0200 6,0200	3 1 8 3	206 444 1719 1501	6.0100 6.0050 6.0000 5.9900	6.0550 6.0600 6.0800 6.0850	152 4 1298 1176	1 1 5 2
EUROHOLD	3,9200	09:08	50	0.00	0.00 %	200	3.8600	3.9000	500	0	0	[+]
EHG	0.00 0.00	3.5400 4.3000	09:08 14:27 14:26 14:14	150 1 1 200	3,9000 3,9200 3,9200 3,9200	1 1 1 1	200 302 625 1	3.8000 3.7200 3.7000 3.6400	3.9200 3.9600 4.0000 4.1800	4548 3441 54 500	3 1 2 1
EUROTEL	27,3000	09:13	1	27.10	0.92 %	102	27.1000	27.3500	81	0	0	[+]
ETL	27.10 27.30	24.4000 29.8000	09:00 09:00 16:41 15:41	1 1 6 13	27,1000 27,1000 27,0500 27,0500	1 4 2 3	100 66 115 72	27.0500 27.0000 26.7000 26.6500	27.4000 27.5500 27.6000 27.9000	300 3 745 54	1 2 1 1
FABRITY	25,0000	09:00	2	25.00	0.00 %	146	25.0000	25.2000	111	0	0	[+]
FAB	25.00 25.00	22.5000 27.5000	14:06 14:06 14:06 14:06	24 61 30 60	25,0000 25,0000 25,0000 25,0000	2 6 4 4	520 1102 622 1225	24.9000 24.8000 24.7000 24.6000	25.3000 25.5000 25.6000 25.9000	116 506 335 411	1 3 3 4
FASING	15,0000	17:00	20	0.00	0.00 %	1021	14.4000	15.0000	190	0	0	[+]
FSG	0.00 0.00	13.5000 16.5000	15:35 15:35 15:35 15:35	2 1 1 1	14,8000 14,8000 14,8000 14,8000	1 3 1 2	10 120 90 210	14.1000 14.0000 13.7000 13.6000	15.1000 15.9000 16.0000 16.3000	511 150 100 400	1 1 1 1
FEERUM	14,3000	09:01	2	14.30	0.00 %	565	13.3500	14.0000	540	0	0	[+]
FEE	14.30 14.30	12.9000 15.7000	15:29 15:29 15:29 15:29	1 6 10 10	14,3000 13,7500 13,7500 13,7500	2 1 2 1	108 80 525 239	12.7000 12.6500 12.6000 12.5000	14.3000 14.5000 14.8000 15.0000	155 601 348 500	1 2 1 1
FERRO	29,0000	09:15	109	29.10	0.69 %	51	29.0000	29.2000	284	1	20	[+]
FRO	28.80 29.10	26.2000 32.0000	09:15 09:10 09:10 09:07	44 451 49 1	29,1000 29,0000 29,0000 29,0000	2 3 5 6	162 192 405 1281	28.9000 28.8000 28.7000 28.6000	29.4000 29.5000 29.6000 29.7000	101 140 345 1	2 3 5 1
FON	1,6000	15:09	1158	0.00	0.00 %	500	1.6100	1.6750	449	0	0	[+]
FON	0.00 0.00	1.4400 1.7600	15:09 15:09 14:49 14:49	806 260 1 1000	1,6000 1,6100 1,6500 1,6150	5 1 2 6	13168 1590 1505 15439	1.6000 1.5900 1.5800 1.5600	1.7450 1.7500 1.7550 1.7600	999 290 1667 2000	1 1 2 2
FORTE	20,6000	09:16	100	20.60	0.49 %	1	20.5000	20.6000	138	0	8	[+]
FTE	20.60 20.60	18.5500 22.6000	09:16 09:16 09:16 09:00	138 36 33 36	20,6000 20,6000 20,6000 20,6000	3 11 10 14	289 771 1022 2245	20.4000 20.3000 20.2000 20.1000	20.7000 20.8000 20.9000 21.0000	559 277 654 1976	5 2 6 6
GAMEOPS	13,4000	09:00	4	13.40	0.00 %	268	13.1000	13.4000	124	0	0	[+]
GOP	13.40 13.40	12.1000 14.7000	16:12 16:09 15:47 15:47	130 12 317 83	13,4000 13,1000 13,4000 13,4000	2 2 3 3	20 942 785 1400	13.0500 13.0000 12.9500 12.9000	13.5000 13.5500 13.6000 13.8000	1 759 2115 610	1 2 6 4
GAMFACTOR	5,1500	09:20	2	5.17	0.00 %	6	5.1500	5.2600	31	1	7	[+]
GIF	5.15 5.17	4.6550 5.6800	09:14 09:10 09:10 09:10	392 1 219 368	5,1500 5,1500 5,1500 5,1600	1 1 2 2	1 1 201 101	5.1400 5.1300 5.1200 5.1100	5.2700 5.2800 5.2900 5.3000	50 1 150 150	1 1 2 1
GENOMTEC	4,8900	09:17	11599	4.80	1.45 %	93	4.8150	4.8850	38	30	148	[+]
GMT	4.80 4.89	4.3200 5.2800	09:12 09:12 09:10 09:10	9 400 50 950	4,8750 4,8750 4,8750 4,8750	1 1 1 2	300 120 38 895	4.8100 4.8000 4.7800 4.7750	4.8900 4.9000 4.9350 4.9750	525 214 105 273	1 2 1 1
GETIN	0,5000	09:22	3	0.50	0.20 %	5297	0.5000	0.5030	5000	7	3	[+]
GTN	0.50 0.50	0.4495 0.5480	09:22 09:22 09:00 09:00	197 5000 1410 131	0,5000 0,5000 0,4990 0,4990	1 2 3 3	2630 5740 17418 330	0.4990 0.4985 0.4980 0.4970	0.5040 0.5050 0.5070 0.5080	6340 3333 10646 18521	1 1 2 4
GPW	77,6500	09:20	4	77.20	0.06 %	170	77.4500	77.6500	118	2	172	[+]
GPW	77.20 77.95	69.5000 84.9000	09:20 09:20 09:20 09:20	67 10 47 33	77,6000 77,6500 77,6500 77,6500	3 1 2 3	305 227 740 1402	77.4000 77.3000 77.2500 77.2000	77.7000 77.7500 77.8000 77.8500	56 240 59 484	1 1 1 2
GREENX	2,3340	09:17	156	2.32	0.52 %	2882	2.3340	2.3500	3211	17	39	[+]
GRX	2.32 2.37	2.0880 2.5520	09:17 09:11 09:07 09:07	244 16 258 292	2,3340 2,3600 2,3580 2,3580	2 3 1 3	1088 2869 1500 2270	2.3320 2.3300 2.3240 2.3200	2.3520 2.3540 2.3580 2.3600	500 200 295 784	1 1 1 2
GRODNO	14,9000	09:16	100	14.90	0.34 %	6	14.8500	14.9000	204	1	13	[+]
GRN	14.85 14.90	13.4500 16.3500	09:09 09:09 09:04 09:04	96 4 94 40	14,9000 14,9000 14,8500 14,8500	2 2 1 1	250 135 400 200	14.8000 14.7000 14.6000 14.5500	14.9500 15.0000 15.1000 15.2000	355 13551 4 594	1 2 1 3
GRUPAAZOTY	17,7400	09:22	1	17.20	4.35 %	200	17.7300	17.7600	1415	71	1 252	[+]
ATT	17.20 17.80	15.4800 18.9200	09:22 09:22 09:22 09:22	448 97 50 6	17,7400 17,7300 17,7300 17,7300	2 1 3 2	450 200 2533 1615	17.7200 17.7100 17.7000 17.6900	17.7700 17.7800 17.7900 17.8000	360 20 186 2384	1 1 3 6
GRUPRACUJ	45,6000	09:18	5	46.50	-1.08 %	222	45.6000	46.0500	253	3	143	[+]
GPP	45.60 46.85	41.8500 51.1000	09:18 09:18 09:18 09:18	53 88 60 88	45,6000 45,6000 45,6000 46,0000	1 5 1 2	130 182 40 351	45.5500 45.5000 45.3500 45.3000	46.1500 46.2000 46.3000 46.3500	40 343 40 1133	1 2 1 1
GTC	2,6400	09:00	193	2.64	-1.12 %	5	2.6200	2.6400	1774	1	2	[+]
GTC	2.64 2.64	2.3800 2.9000	09:00 09:00 09:00 12:47	307 193 7 33	2,6400 2,6400 2,6400 2,6700	1 2 2 2	5 10 747 11159	2.5800 2.5700 2.5600 2.5500	2.6500 2.6900 2.7000 2.7200	2 4 5 2	1 2 1 1
HANDLOWY	118,0000	09:18	10	117.00	-0.51 %	952	117.4000	118.0000	125	1	110	[+]
BHW	117.00 118.40	105.4000 128.6000	09:17 09:05 09:05 09:05	12 100 56 63	117,4000 117,8000 117,8000 117,6000	1 6 5 6	56 786 782 1453	117.2000 117.0000 116.8000 116.6000	118.6000 118.8000 119.0000 119.2000	12 1375 166 2381	2 5 7 5
HARPER	5,1000	09:00	5	5.10	1.19 %	5	5.1000	5.2400	107	0	0	[+]
HRP	5.10 5.10	4.5900 5.6000	16:49 16:49 16:49 16:11	30 4 5 5	5,0400 5,1000 5,1000 5,2000	1 1 3 1	81 400 1583 1	5.0800 5.0600 5.0400 5.0200	5.2600 5.2800 5.3000 5.3400	279 2021 600 178	1 2 1 1
HELIO	49,0000	09:00	2	48.70	3.81 %	28	47.5000	48.5000	472	0	3	[+]
HEL	48.70 49.00	43.9000 53.4000	09:00 09:00 17:00 16:49	44 6 118 2	48,7000 48,7000 47,2000 48,5000	1 3 1 2	100 169 274 698	47.2000 47.0000 46.4000 45.6000	49.0000 49.2000 49.4000 50.0000	696 156 29 333	2 1 1 2
HERCULES	1,3200	09:00	82	1.32	0.76 %	3000	1.2850	1.3200	4381	4	5	[+]
HRS	1.32 1.32	1.1900 1.4500	09:00 09:00 09:00 17:00	1170 1294 1066 10	1,3200 1,3200 1,3200 1,3100	1 1 1 5	2000 1200 1500 5578	1.2750 1.2700 1.2650 1.2600	1.3250 1.3300 1.3400 1.3450	1200 1500 1000 1151	1 1 1 2
HUUUGE	22,8000	09:19	5	22.75	-0.87 %	148	22.8000	23.3000	694	0	3	[+]
HUG	22.75 22.80	20.5000 25.0000	09:00 09:00 09:00 09:00	85 10 20 2	22,7500 22,7500 22,7500 22,7500	2 2 2 1	264 126 652 7	22.7500 22.7000 22.6500 22.6000	23.3500 23.4000 23.4500 23.5000	300 1970 61 938	2 7 1 3
HYDROTOR	16,6000	09:00	7	16.60	-2.06 %	65	16.6000	17.3500	9	0	0	[+]
HDR	16.60 16.60	14.9500 18.2500	12:47 12:47 11:23 10:10	129 50 20 133	16,9500 16,9500 16,6500 17,0000	2 1 1 1	283 80 15 65	16.2000 16.1500 16.1000 15.4000	17.5000 17.9000 17.9500 18.0000	1141 455 146 241	4 2 1 2
IBSM	74,8000	09:00	2	74.80	2.75 %	2	72.8000	74.8000	95	0	0	[+]
IBS	74.80 74.80	67.4000 82.2000	09:00 13:34 13:15 13:15	1 1 3 1	72,8000 72,6000 69,8000 69,8000	4 1 1 1	6 27 125 19	70.0000 69.8000 69.6000 68.8000	75.0000 76.0000 76.6000 77.0000	15 15 295 11	1 1 1 2
IDMSAPL	0,4960	16:09	7	0.00	0.00 %	3419	0.4560	0.4980	3000	0	0	[+]
IDM	0.00 0.00	0.4480 0.5450	15:50 15:49 11:14 09:00	4 24 4 24	0,4960 0,4960 0,4560 0,4560	2 1 1 1	17112 2892 200 2000	0.4500 0.4440 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 8556 477	1 1 9 1
IFIRMA	29,8000	09:20	2	29.80	0.00 %	3	29.5000	29.8000	789	1	18	[+]
IFI	29.55 29.80	26.8500 32.7500	09:01 09:01 09:01 09:01	1 16 2 102	29,6000 29,5500 29,5500 29,5500	4 2 4 5	235 375 114 130	29.4000 29.3000 29.2500 29.2000	29.8500 29.9000 29.9500 30.0000	480 151 100 1796	3 3 1 7
IFSA	0,1290	09:04	4000	0.13	4.03 %	4472	0.1250	0.1280	10000	5	1	[+]
IFR	0.13 0.13	0.1100 0.1480	09:01 09:00 14:48 16:17	1000 10 74 10000	0,1290 0,1290 0,1240 0,1250	1 2 2 1	15000 36000 8405 20000	0.1240 0.1230 0.1220 0.1210	0.1290 0.1310 0.1320 0.1360	25180 4585 3650 38180	2 1 1 1
IMCOMPANY	37,9000	09:00	200	37.90	0.00 %	330	37.0500	37.9000	1600	0	8	[+]
IMC	37.90 37.90	34.1500 41.6500	16:47 16:36 16:20 16:20	1 225 13 39	37,9000 37,0500 37,9000 37,7000	2 1 1 1	2771 60 150 1	37.0000 36.9500 36.5500 36.5000	37.9500 38.0000 38.2000 38.2500	1216 1614 599 262	1 2 2 1
IMMOBILE	4,4400	09:22	921	4.60	-3.48 %	79	4.4400	4.4800	612	18	81	[+]
GKI	4.35 4.60	4.1400 5.0600	09:20 09:20 09:20 09:18	829 921 800 488	4,3800 4,3900 4,4000 4,4800	1 1 1 3	999 71 300 921	4.3900 4.3800 4.3700 4.3600	4.4900 4.5200 4.5600 4.5800	1000 1660 1645 211	1 1 1 1
IMPERA	1,8000	15:40	66	0.00	0.00 %	4468	1.7000	1.7700	2500	0	0	[+]
IMP	0.00 0.00	1.6200 1.9800	15:38 15:38 13:21 13:21	9700 277 11 489	1,7100 1,7100 1,8000 1,7600	1 1 1 1	2000 2777 1050 2190	1.6800 1.6400 1.6100 1.6000	1.8000 1.8400 1.8600 1.9000	4517 909 2000 1000	2 1 1 1
IMS	2,2250	09:03	28	2.26	0.45 %	1010	2.2350	2.2750	110	3	6	[+]
IMS	2.23 2.26	2.0350 2.4850	09:01 09:00 09:00 09:00	628 647 100 100	2,2600 2,2600 2,2600 2,2600	2 2 1 2	110 163 372 110	2.2300 2.2250 2.2200 2.2150	2.2850 2.2900 2.2950 2.3000	200 200 260 2010	2 2 3 2
INC SA	1,8150	09:00	1	1.82	1.68 %	500	1.7700	1.8100	379	0	0	[+]
INC	1.82 1.82	1.6350 1.9950	15:44 15:44 15:43 15:42	1 6 20 60	1,7850 1,7850 1,7850 1,7850	1 1 1 5	20 10 10 8606	1.7650 1.7500 1.7450 1.7400	1.8150 1.8250 1.8300 1.8400	13057 1855 4000 5908	2 1 1 2
INGBSK	425,0000	09:22	2	428.00	-2.21 %	80	424.0000	425.0000	38	2	872	[+]
ING	421.80 431.80	385.2000 470.8000	09:22 09:22 09:22 09:21	20 1 14 1	424,0000 424,2000 424,2000 425,0000	1 1 1 1	16 19 75 75	423.6000 423.0000 422.8000 422.2000	425.4000 426.0000 426.6000 426.8000	41 1 5 32	2 1 1 1
INPRO	7,9000	09:02	2	7.90	1.28 %	700	7.8000	7.9000	6952	0	0	[+]
INP	7.90 7.90	7.1500 8.6500	15:50 14:32 13:01 09:57	420 565 175 625	7,8000 7,9000 7,9000 7,9000	1 5 5 2	171 353 1552 266	7.7500 7.7000 7.6500 7.6000	8.0000 8.1500 8.2000 8.2500	944 5 10 159	1 1 1 2
INSTALKRK	37,8000	09:01	29	37.80	1.07 %	50	37.5000	37.8000	38	0	3	[+]
INK	37.80 37.80	34.1000 41.5000	09:01 16:45 14:08 13:12	51 16 320 3	37,8000 37,4000 37,5000 37,5000	3 1 1 1	164 70 59 111	37.4000 37.3000 37.2000 37.1000	37.9000 38.0000 38.2000 38.3000	69 93 41 42	1 2 1 1
INTERBUD	1,8500	17:00	60	0.00	0.00 %	300	1.8100	1.8550	1070	0	0	[+]
ITB	0.00 0.00	1.6650 2.0300	16:25 16:25 13:28 12:41	25 678 200 29322	1,8250 1,8250 1,8500 1,8250	1 1 1 1	500 50 50 1000	1.7750 1.7700 1.7600 1.6950	1.8950 1.9600 1.9900 2.0500	317 333 3243 2066	1 1 1 1
INTERCARS	726,0000	09:07	1	730.00	-0.55 %	1	725.0000	731.0000	11	0	17	[+]
CAR	726.00 730.00	657.0000 803.0000	09:00 09:00 09:00 09:00	5 3 4 1	730,0000 730,0000 730,0000 730,0000	1 4 1 8	3 62 50 105	723.0000 722.0000 721.0000 720.0000	732.0000 733.0000 734.0000 735.0000	31 1 14 142	2 1 1 4
INTERSPPL	0,3900	09:08	50	0.40	-2.50 %	2515	0.3900	0.3995	177	0	0	[+]
IPO	0.39 0.40	0.3600 0.4400	09:04 09:00 09:00 11:08	22 400 25 225	0,4000 0,4000 0,4000 0,4000	1 1 2 2	200 4000 4170 951	0.3860 0.3830 0.3820 0.3810	0.4000 0.4035 0.4050 0.4060	5657 82 7920 5000	2 2 1 1
INTROL	7,7400	16:43	9	0.00	0.00 %	65	7.7000	7.7400	191	0	0	[+]
INL	0.00 0.00	6.9800 8.5000	15:12 15:11 15:06 15:06	1000 127 92 100	7,7400 7,7200 7,7200 7,7200	1 1 2 1	129 284 1006 66	7.6800 7.6200 7.5400 7.5200	7.7600 7.7800 7.8000 7.8200	500 413 200 215	2 2 1 2
IPOPEMA	6,4600	09:08	373	6.46	0.00 %	196	6.4600	6.4800	1240	1	6	[+]
IPE	6.46 6.48	5.8200 7.1000	09:04 09:03 09:00 09:00	1 326 64 1	6,4600 6,4600 6,4800 6,4800	2 4 1 1	564 1219 69 162	6.3600 6.3400 6.2600 6.2200	6.5000 6.5200 6.5600 6.5800	1502 812 300 3250	2 2 1 3
IZOLACJA	4,1700	09:03	2	4.10	0.00 %	10	4.0000	4.1000	1900	0	1	[+]
IZO	4.02 4.17	3.6900 4.5100	09:03 09:03 09:03 09:03	9 24 24 24	4,0200 4,0200 4,0200 4,0200	1 1 2 1	2000 3 1135 12000	3.9200 3.9100 3.8200 3.8000	4.1700 4.1800 4.2000 4.2100	596 1217 8450 409	2 2 2 1
IZOSTAL	3,1300	09:08	3	3.13	0.97 %	1180	3.1000	3.1300	931	0	0	[+]
IZS	3.13 3.13	2.8200 3.4400	16:48 16:48 16:44 16:44	4 1 799 1	3,1000 3,1100 3,1000 3,1100	5 1 3 4	3054 1200 1800 3200	3.0900 3.0800 3.0700 3.0600	3.1400 3.1500 3.1600 3.1700	500 605 405 600	1 3 3 2
JRHOLDING	5,1600	09:13	300	5.20	3.20 %	100	5.1000	5.1800	100	0	2	[+]
JRH	5.16 5.20	4.6800 5.7200	09:00 09:00 09:00 16:48	6 12 12 12	5,2000 5,2000 5,2000 5,0000	1 1 2 1	12 3983 257 12	5.0400 5.0200 4.9600 4.9100	5.2000 5.2600 5.2800 5.3000	838 5083 112 23	3 6 2 2
JSW	28,9800	09:22	59	28.40	3.87 %	208	28.9700	29.0700	141	126	3 625	[+]
JSW	28.26 29.07	25.5600 31.2400	09:22 09:22 09:22 09:22	96 200 104 47	28,9800 29,0700 29,0700 29,0700	1 1 2 1	100 104 200 90	28.9600 28.9400 28.9300 28.9200	29.0800 29.1000 29.1100 29.1900	111 1126 294 20	1 4 2 1
JWWINVEST	3,1000	10:45	1000	0.00	0.00 %	2210	3.0800	3.1200	1000	0	0	[+]
JWW	0.00 0.00	2.7900 3.4100	10:22 09:39 09:39 09:00	39 10 201 9	3,0800 3,1000 3,1000 3,1000	2 1 1 2	393 200 200 234	3.0700 3.0600 3.0500 3.0400	3.1300 3.1400 3.1500 3.1600	100 100 100 100	1 1 1 1
KCI	0,9020	17:00	111	0.00	0.00 %	5000	0.8840	0.8980	3000	0	0	[+]
KCI	0.00 0.00	0.8120 0.9920	16:44 16:42 16:42 16:28	261 5000 3667 111	0,9020 0,9000 0,8980 0,8980	2 1 1 1	7500 5000 5000 5000	0.8820 0.8800 0.8780 0.8760	0.9000 0.9020 0.9080 0.9100	5000 2089 18138 11740	1 1 3 2
KERNEL	19,5200	09:00	4	19.52	-0.61 %	74	19.5400	19.7600	35	0	2	[+]
KER	19.52 19.52	17.5800 21.4500	09:00 09:00 17:00 17:00	10 90 763 38	19,5200 19,5200 19,6400 19,6400	3 2 1 2	282 1107 5 149	19.5200 19.5000 19.4600 19.4400	19.8800 19.9000 19.9400 19.9600	10 73 86 135	1 1 2 1
KETY	1 125,0000	09:22	1	1,135.00	0.54 %	26	1123.0000	1125.0000	14	1	757	[+]
KTY	1,121.00 1,139.00	1022.0000 1248.0000	09:22 09:22 09:21 09:20	1 2 1 1	1 125,0000 1 125,0000 1 125,0000 1 123,0000	3 2 2 3	16 6 47 48	1122.0000 1121.0000 1120.0000 1119.0000	1126.0000 1127.0000 1128.0000 1129.0000	20 10 7 1	2 1 1 1
KGHM	317,4500	09:22	1	320.00	-2.02 %	28	317.2500	317.4500	49	38	12 052	[+]
KGH	317.10 320.00	288.0000 352.0000	09:22 09:22 09:22 09:22	106 3 19 1	317,4000 317,3500 317,4000 317,4000	6 1 3 2	433 10 60 84	317.2000 317.1500 317.1000 317.0500	317.6000 317.6500 317.7000 317.7500	137 56 532 34	1 1 2 1
KGL	10,0000	09:00	1	10.00	0.00 %	94	9.6000	10.0000	2343	0	0	[+]
KGL	10.00 10.00	9.0000 11.0000	09:00 09:00 09:56 09:00	1 1 62 6	10,0000 10,0000 10,0000 9,6000	3 1 2 1	873 19 25 191	9.5500 9.2000 9.0500 9.0000	10.1000 10.5000 11.0000 11.6000	100 347 221 38	1 1 1 1
KINOPOL	20,4000	09:14	25	20.30	0.49 %	15	20.4000	20.5000	738	0	5	[+]
KPL	20.10 20.50	18.3000 22.3000	09:09 09:08 09:07 09:03	15 7 78 113	20,5000 20,5000 20,3000 20,1000	1 1 4 7	22 500 933 748	20.3000 20.2000 20.1000 20.0000	20.6000 20.7000 20.8000 20.9000	200 602 955 1922	2 2 5 4
KOGENERA	77,4000	09:21	2	78.10	-0.51 %	168	77.4000	78.0000	197	0	28	[+]
KGN	77.30 78.10	70.3000 85.9000	09:20 09:19 09:18 09:14	50 50 2 1	77,4000 77,5000 78,0000 78,0000	4 1 5 2	365 122 471 255	77.3000 77.1000 77.0000 76.9000	78.1000 78.2000 78.3000 78.4000	15 150 247 103	1 1 1 1
KOMPAP	20,0000	09:05	32	20.00	0.00 %	380	20.0000	20.6000	455	0	5	[+]
KMP	20.00 20.00	18.0000 22.0000	09:00 17:00 15:54 09:39	200 130 420 400	20,0000 20,0000 19,2000 18,5000	2 1 1 1	190 200 300 40	18.8000 17.7000 17.5000 17.1000	21.0000 23.6000 24.4000 24.8000	633 300 13 684	3 1 1 3
KOMPUTRON	6,0600	09:18	63	6.07	-1.78 %	1772	6.0600	6.1500	500	0	0	[+]
KOM	6.06 6.07	5.4700 6.6700	09:18 17:00 17:00 16:23	2 3 2 5	6,0700 6,1700 6,1700 6,1700	1 4 1 3	600 626 2 504	6.0400 6.0300 6.0200 6.0100	6.1800 6.1900 6.2000 6.2200	4 898 302 2	2 1 4 1
KPPD	22,0000	10:38	20	0.00	0.00 %	360	21.4000	22.0000	500	0	0	[+]
KPD	0.00 0.00	19.8000 24.2000	16:07 16:07 13:30 16:17	46 340 5 300	22,0000 22,2000 23,2000 22,8000	1 1 1 1	65 3 67 1	20.8000 20.0000 19.3000 14.0000	22.4000 26.4000 27.0000 27.2000	340 38 95 90	1 1 1 2
KRAKCHEM	0,3380	09:19	500	0.34	0.30 %	5666	0.3330	0.3400	3000	41	14	[+]
KCH	0.33 0.34	0.3080 0.3760	09:18 09:18 09:18 09:18	56 3000 1000 7500	0,3320 0,3320 0,3320 0,3330	1 2 8 1	8980 10040 40940 4000	0.3320 0.3310 0.3300 0.3260	0.3410 0.3430 0.3440 0.3470	1111 20000 4000 4000	1 1 1 1
KRKA	1 038,0000	09:00	1	1,038.00	0.78 %	1	1022.0000	1050.0000	10	0	1	[+]
KRK	1,038.00 1,038.00	935.0000 1140.0000	15:17 15:15 15:09 13:26	3 3 1 2	1 030,0000 1 028,0000 1 038,0000 1 038,0000	2 1 1 1	3 4 1 1	1020.0000 1014.0000 1002.0000 996.0000	1054.0000 1060.0000 1090.0000 1100.0000	1 1 20 64	1 1 1 4
KRUK	477,8000	09:22	2	488.00	-2.09 %	43	477.3000	477.9000	3	1	635	[+]
KRU	476.80 488.00	439.2000 536.8000	09:22 09:22 09:22 09:22	6 3 1 2	477,8000 477,6000 477,8000 477,6000	1 1 1 1	12 15 16 8	477.2000 477.0000 476.9000 476.6000	478.2000 478.3000 478.7000 478.8000	16 3 21 51	1 1 1 1
KRVITAMIN	12,6500	17:00	1	0.00	0.00 %	4	12.4000	12.6500	75	0	0	[+]
KVT	0.00 0.00	11.4000 13.9000	12:14 11:13 09:00 16:34	100 125 8 13	12,5000 12,5000 12,7500 12,8500	1 1 1 2	2 2 2 406	12.3500 12.3000 12.2500 12.2000	12.7000 12.9000 12.9500 13.0000	133 189 102 1001	1 2 3 2
KSGAGRO	3,6950	09:09	1	3.70	3.79 %	12	3.5500	3.6900	5	3	9	[+]
KSG	3.54 3.70	3.3300 4.0600	09:09 09:09 09:07 09:07	54 5 35 1040	3,5400 3,5450 3,5500 3,5500	1 1 1 2	5 446 5 501	3.5450 3.5400 3.5150 3.5050	3.6950 3.7000 3.7200 3.7950	238 700 11 5	1 1 1 1
LARQ	2,1400	09:02	10	2.14	1.90 %	1200	2.0100	2.1000	4195	0	0	[+]
LRQ	2.14 2.14	1.9300 2.3500	15:20 15:20 14:40 14:40	2603 453 86 814	2,1000 2,0900 2,0900 2,0900	3 2 1 1	12568 2550 350 400	2.0000 1.9600 1.8500 1.8200	2.1400 2.1500 2.1800 2.1900	965 998 125 5000	1 1 1 1
LENA	2,3000	09:00	2	2.30	0.00 %	2044	2.2800	2.3000	766	0	0	[+]
LEN	2.30 2.30	2.0700 2.5300	17:00 16:35 16:35 16:35	23 29 15 76	2,3000 2,2800 2,2800 2,2900	7 5 7 1	3767 3901 7823 1000	2.2700 2.2600 2.2500 2.2400	2.3100 2.3200 2.3300 2.3400	100 7000 855 840	1 4 1 1
LENTEX	7,7800	09:11	1	7.44	0.26 %	2	7.5000	7.7600	500	0	1	[+]
LTX	7.44 7.78	6.7000 8.1800	09:11 09:11 09:02 09:02	1 1 65 1	7,6400 7,6400 7,4400 7,4400	1 1 3 2	226 235 502 1500	7.4800 7.4400 7.3400 7.3200	7.7800 7.8000 7.8200 7.8400	998 907 2138 500	1 4 2 1
LESS	0,2430	09:03	2	0.24	-0.41 %	23	0.2340	0.2430	7876	0	0	[+]
LES	0.24 0.24	0.2190 0.2670	09:03 09:03 09:03 09:03	2 2 2 2	0,2430 0,2430 0,2430 0,2430	1 3 1 1	9813 12899 5600 20	0.2310 0.2300 0.2270 0.2230	0.2440 0.2460 0.2470 0.2480	18770 19584 1000 45397	1 2 2 4
LIBET	1,2200	09:00	10	1.22	0.00 %	4	1.1800	1.2200	8965	0	0	[+]
LBT	1.22 1.22	1.1000 1.3400	09:00 09:00 09:00 10:02	10 10 1 10	1,2200 1,2200 1,2150 1,2200	3 1 2 2	2504 6 500 3913	1.1750 1.1700 1.1650 1.1600	1.2350 1.2400 1.2550 1.2700	8765 8065 1 1	2 2 1 1
LOKUM	24,4000	16:02	1	0.00	0.00 %	19	24.0000	24.4000	354	0	0	[+]
LKD	0.00 0.00	22.0000 26.8000	15:45 09:32 15:57 15:57	2 2 1 17	24,0000 24,4000 24,4000 24,0000	2 1 2 2	142 589 90 55	23.7000 23.4000 23.3000 23.2000	24.5000 24.6000 25.1000 25.4000	113 27 10 10	1 2 1 1
LPP	23 420,0000	09:21	1	23,500.00	-0.85 %	1	23420.0000	23460.0000	5	0	2 699	[+]
LPP	23,320.00 23,540.00	21160.0000 25840.0000	09:20 09:20 09:20 09:20	1 1 2 2	23 440,0000 23 440,0000 23 440,0000 23 440,0000	1 2 3 1	1 4 11 1	23400.0000 23380.0000 23360.0000 23340.0000	23480.0000 23500.0000 23520.0000 23540.0000	4 4 5 9	4 3 3 3
LSISOFT	45,0000	09:08	8	45.00	0.00 %	20	44.8000	45.0000	923	0	0	[+]
LSI	45.00 45.00	40.5000 49.5000	16:38 16:10 13:53 12:35	95 3 1 3	45,0000 45,0000 45,0000 45,0000	1 1 1 1	100 200 33 18	44.1000 44.0000 43.3000 43.1000	45.2000 46.0000 49.0000 49.5000	27 200 1000 394	1 1 1 1
LUBAWA	8,1850	09:23	50	8.20	-0.18 %	50	8.1850	8.1900	90	25	201	[+]
LBW	8.14 8.24	7.3800 9.0100	09:22 09:22 09:22 09:21	450 183 100 150	8,1850 8,1900 8,2200 8,2200	3 1 1 1	1530 500 30 100	8.1800 8.1700 8.1650 8.1550	8.2000 8.2200 8.2300 8.2400	10165 122 47 1064	2 1 1 2
MABION	8,4000	09:19	387	8.48	-0.12 %	13	8.4000	8.4900	1553	1	5	[+]
MAB	8.40 8.48	7.6400 9.3200	09:19 09:19 09:19 09:16	2 64 47 100	8,4000 8,4100 8,4800 8,4800	1 1 2 2	6 90 4 4	8.3900 8.3700 8.3600 8.3500	8.5000 8.5100 8.5200 8.5300	954 952 850 350	3 2 2 1
MAKARONPL	21,5000	09:19	60	21.60	-0.69 %	5	21.4000	21.6000	39	2	34	[+]
MAK	21.25 21.60	19.4400 23.7500	09:04 09:04 09:00 09:00	1 5 763 40	21,6000 21,6000 21,2500 21,2500	1 1 1 1	20 20 709 1	21.3500 21.3000 21.2500 21.2000	21.6500 21.7000 21.7500 21.8000	80 20 320 359	1 1 2 2
MANGATA	70,0000	09:22	7	70.00	0.86 %	65	68.6000	70.0000	451	0	1	[+]
MGT	70.00 70.00	63.0000 77.0000	09:00 15:27 15:27 13:37	1 100 128 3	70,0000 69,4000 69,8000 69,6000	2 2 1 1	405 35 50 23	68.4000 68.2000 68.0000 67.8000	70.4000 70.6000 70.8000 71.0000	8 12 8 8	1 2 1 1
MARVIPOL	10,4500	09:00	58	10.45	0.00 %	43	10.4500	10.5000	18884	0	5	[+]
MVP	10.45 10.45	9.4200 11.4500	09:00 09:00 09:00 09:00	85 322 10 8	10,4500 10,4500 10,4500 10,4500	7 1 5 1	1208 145 869 510	10.4000 10.3500 10.3000 10.2500	10.7000 10.7500 10.8000 10.8500	168 347 160 5150	2 3 1 2
MAXCOM	6,1000	09:00	2	6.10	0.00 %	160	5.9800	6.1000	243	0	0	[+]
MXC	6.10 6.10	5.5000 6.7000	16:44 16:43 16:43 16:43	5 5 3 2	6,1000 6,1000 6,1000 6,0800	1 2 1 1	1700 6 2 2	5.9000 5.8600 5.8400 5.8200	6.1200 6.1400 6.1600 6.2000	4 218 1654 4	1 1 2 1
MBANK	1 185,0000	09:22	2	1,202.00	-1.37 %	10	1183.5000	1185.0000	2	1	1 082	[+]
MBK	1,182.50 1,210.00	1082.0000 1322.0000	09:22 09:22 09:22 09:22	2 3 5 5	1 185,0000 1 186,0000 1 186,0000 1 185,5000	3 1 1 2	17 1 7 16	1183.0000 1182.5000 1182.0000 1181.5000	1186.0000 1186.5000 1187.5000 1188.0000	2 7 9 57	1 1 2 2
MBWS	11,1000	09:06	30	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
MCI	28,0000	09:10	1	27.90	0.36 %	113	27.9000	28.0000	250	0	0	[+]
MCI	27.90 28.00	25.2000 30.6000	09:10 09:02 09:00 17:00	1 10 1 25	28,0000 27,9000 27,9000 27,9000	2 1 5 1	450 1167 490 274	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.4000 28.5000	174 400 96 474	1 2 2 2
MDIENERGIA	0,7960	09:17	25	0.80	-0.75 %	10200	0.7640	0.7960	697	0	0	[+]
MDI	0.77 0.80	0.7200 0.8800	09:15 09:07 09:07 09:00	1 28 36 2	0,7960 0,7660 0,7720 0,8000	2 4 1 1	4281 4348 52 10	0.7500 0.7420 0.7400 0.7380	0.7980 0.8000 0.8020 0.8040	26 1280 114 55	1 5 3 2
MEDICALG	26,4500	09:23	172	26.85	-2.04 %	28	26.5000	26.6500	4	6	163	[+]
MDG	26.45 26.85	24.2000 29.5000	09:23 09:22 09:22 09:21	28 132 18 115	26,5000 26,6500 26,6500 26,5000	1 6 2 4	500 800 11 290	26.4500 26.4000 26.3500 26.3000	26.7000 26.8000 26.9000 26.9500	1000 50 200 500	1 1 3 1
MEDINICE	78,3000	09:22	497	76.30	5.67 %	194	78.3000	78.4000	188	30	2 312	[+]
ICE	74.20 78.30	68.7000 83.9000	09:22 09:22 09:22 09:22	10 18 2 127	78,3000 78,3000 78,3000 78,3000	3 1 2 2	124 25 35 32	78.0000 77.9000 77.7000 77.6000	78.5000 79.0000 79.2000 79.5000	608 469 50 686	2 5 1 2
MENNICA	48,2000	09:20	1	48.50	1.26 %	4	48.2000	48.6000	458	0	15	[+]
MNC	48.20 48.60	43.7000 53.2000	09:20 09:18 09:18 09:18	15 1 5 36	48,2000 48,6000 48,6000 48,6000	1 1 1 1	13 1 99 500	48.1000 48.0000 47.5000 47.4000	48.7000 49.0000 49.2000 49.8000	221 202 372 140	2 4 5 3
MERCATOR	53,2000	09:22	668	52.00	0.19 %	26	53.1000	53.6000	109	4	193	[+]
MRC	51.70 53.20	46.8000 57.2000	09:22 09:21 09:21 09:21	15 20 18 1	53,2000 53,2000 53,2000 53,1000	1 1 1 2	25 41 41 289	53.0000 52.8000 52.7000 52.6000	53.7000 53.8000 53.9000 54.0000	64 263 420 153	2 3 2 3
MERCOR	13,0000	09:00	12	13.00	3.17 %	10	12.8000	13.0000	188	0	2	[+]
MCR	13.00 13.00	11.7000 14.3000	09:00 09:00 09:00 09:00	1 1 1 1	13,0000 13,0000 13,0000 13,0000	1 2 1 2	665 177 1 33	12.6000 12.5500 12.5000 12.4000	13.1000 13.1500 13.2000 13.2500	2 2 871 177	2 2 3 1
MEXPOLSKA	3,9000	09:00	2000	3.90	-0.76 %	100	3.8100	3.8600	2700	2	8	[+]
MEX	3.90 3.90	3.5100 4.2900	17:00 17:00 16:30 15:31	817 2 16 5	3,9300 3,9300 3,8000 3,8600	2 2 3 1	510 1200 3450 8390	3.7500 3.7300 3.7200 3.7100	3.9300 3.9500 3.9600 3.9700	2197 2655 303 863	2 3 2 2
MFO	35,5000	09:00	1	35.50	1.43 %	290	34.5000	35.4000	283	0	0	[+]
MFO	35.50 35.50	32.0000 39.0000	16:21 15:11 14:03 14:03	3 1 10 21	35,0000 35,0000 35,0000 35,0000	1 2 1 4	175 113 171 533	34.4000 34.2000 34.1000 34.0000	35.5000 35.6000 35.8000 36.0000	99 475 49 167	1 1 1 1
MILKILAND	1,7480	09:18	408	1.75	1.04 %	592	1.7480	1.7500	18531	1	1	[+]
MLK	1.75 1.75	1.5740 1.9220	09:17 09:00 17:00 17:00	2 290 999 15	1,7480 1,7480 1,7300 1,7300	7 3 4 1	4767 4510 935 77	1.7200 1.7160 1.7140 1.7040	1.7560 1.7580 1.7680 1.7800	129 250 22 250	1 1 1 1
MILLENNIUM	18,2700	09:20	329	18.54	-1.62 %	394	18.2550	18.3150	725	5	85	[+]
MIL	18.27 18.54	16.6850 20.3800	09:20 09:20 09:20 09:17	10 329 60 1	18,2700 18,2800 18,2800 18,3500	5 2 1 1	565 529 2000 429	18.2500 18.2400 18.2350 18.2300	18.3200 18.3250 18.3300 18.3400	1304 419 527 429	7 1 2 1
MIRACULUM	0,6180	09:16	1612	0.62	-3.13 %	5000	0.6160	0.6260	182	13	8	[+]
MIR	0.62 0.62	0.5600 0.6840	09:16 09:16 09:16 09:16	6882 2260 9 239	0,6180 0,6200 0,6200 0,6200	2 2 2 1	2212 2745 10017 1234	0.6140 0.6120 0.6100 0.6020	0.6360 0.6380 0.6460 0.6480	2000 1900 1746 3329	1 1 2 1
MIRBUD	11,6800	09:22	476	11.50	2.64 %	196	11.7000	11.7500	35	130	1 518	[+]
MRB	11.44 12.00	10.3500 12.6500	09:22 09:22 09:22 09:22	60 64 422 44	11,6900 11,7000 11,6800 11,6900	1 1 3 3	51 102 2028 1101	11.6900 11.6800 11.6500 11.6400	11.7600 11.7700 11.7800 11.7900	100 200 742 539	1 1 3 2
MLPGROUP	105,0000	09:01	47	105.00	0.00 %	34	104.0000	105.0000	119	0	5	[+]
MLG	105.00 105.00	94.6000 115.5000	09:00 16:15 15:26 14:19	3 2 94 50	105,0000 105,0000 105,0000 105,0000	1 1 2 1	100 74 30 5	103.0000 102.5000 102.0000 101.5000	106.0000 107.0000 107.5000 108.5000	215 48 70 3	4 2 1 1
MLSYSTEM	15,4000	09:14	2	15.10	0.79 %	220	15.4000	15.4400	107	1	16	[+]
MLS	15.08 15.40	13.6000 16.6000	09:12 09:07 09:07 09:06	137 113 87 163	15,4000 15,4000 15,3800 15,3800	1 1 2 1	250 250 445 530	15.2000 15.1600 15.1200 15.1000	15.4600 15.5000 15.5200 15.5400	8 229 188 250	3 2 1 1
MOBRUK	349,0000	09:22	2	353.00	0.58 %	12	349.0000	350.0000	10	2	669	[+]
MBR	349.00 357.50	318.0000 388.0000	09:22 09:22 09:22 09:22	1 1 3 6	349,0000 349,0000 351,0000 351,0000	3 3 1 4	15 30 14 121	348.5000 348.0000 347.5000 347.0000	351.5000 352.0000 353.0000 354.0000	13 89 8 40	2 2 1 2
MODIVO	87,1800	09:23	1	87.98	-0.91 %	200	87.1200	87.1800	87	32	2 829	[+]
MDV	87.04 88.38	79.2000 96.7600	09:22 09:22 09:22 09:22	9 11 1 1	87,1800 87,1800 87,1800 87,1800	1 2 3 5	20 27 103 229	87.1000 87.0800 87.0600 87.0400	87.2000 87.2200 87.2400 87.2600	123 90 35 266	3 1 1 2
MOJ	1,7500	09:00	250	1.75	0.00 %	416	1.7500	1.8000	4280	0	0	[+]
MOJ	1.75 1.75	1.5800 1.9200	09:08 16:38 14:50 12:51	74 300 20 3000	1,7500 1,7500 1,8000 1,8000	2 1 1 1	5500 1209 498 1000	1.7000 1.6200 1.6000 1.5100	1.8500 1.8700 1.8900 1.9400	477 5303 750 950	1 2 1 1
MOL	48,8800	09:15	1	49.40	-0.89 %	1000	48.9000	49.3600	100	0	8	[+]
MOL	48.88 49.40	44.4600 54.3000	09:15 09:13 09:08 09:07	10 10 7 1	48,8800 49,0000 49,0000 49,3200	1 1 2 1	1000 100 175 2	48.8800 48.1000 47.7000 47.6000	49.5800 49.6200 49.9200 50.0000	1000 50 10 128	1 1 1 2
MOLECURE	5,5000	09:23	1	5.70	-3.51 %	535	5.5000	5.5600	814	9	51	[+]
MOC	5.28 5.70	5.1300 6.2700	09:22 09:20 09:15 09:14	45 55 1 1	5,5000 5,5000 5,5600 5,5800	1 1 1 3	92 3 2000 104	5.4500 5.4400 5.4200 5.4000	5.5800 5.5900 5.6000 5.6300	240 1451 209 370	1 1 1 1
MONNARI	6,3000	09:00	187	6.30	0.00 %	612	6.1400	6.3000	720	1	5	[+]
MON	6.30 6.30	5.6800 6.9200	09:00 09:00 09:00 17:00	300 222 10 98	6,3000 6,3000 6,3000 6,3000	2 2 1 2	1800 2000 1000 1300	6.1200 6.1000 6.0800 6.0600	6.3600 6.3800 6.4000 6.4600	202 66 1600 874	1 1 2 1
MOSTALPLC	14,1500	09:00	2	14.15	0.71 %	1	14.0000	14.1500	34	0	0	[+]
MSP	14.15 14.15	12.7500 15.5500	17:00 16:24 16:22 16:22	1 320 1 3	14,0500 14,0000 14,0000 14,0000	3 1 2 1	252 1 82 141	13.9500 13.9000 13.8000 13.7500	14.2000 14.2500 14.3000 14.3500	41 41 111 641	1 1 1 2
MOSTALWAR	5,3600	09:08	119	5.30	0.00 %	61	5.3000	5.3600	111	1	3	[+]
MSW	5.30 5.36	4.7700 5.8200	09:07 09:07 09:00 09:00	92 8 80 200	5,3600 5,3600 5,3000 5,3000	2 3 7 2	212 769 1603 220	5.2400 5.2200 5.2000 5.1800	5.3800 5.4000 5.4400 5.4600	222 226 353 333	1 3 2 1
MOSTALZAB	6,5900	09:19	15	6.54	0.76 %	665	6.5400	6.5900	146	3	18	[+]
MSZ	6.54 6.63	5.8900 7.1900	09:19 09:17 09:12 09:12	5 5 240 25	6,5900 6,6000 6,5400 6,5500	1 3 4 16	2668 637 764 7379	6.5300 6.5200 6.5100 6.5000	6.6000 6.6300 6.6500 6.6600	1595 260 676 640	1 1 1 3
MOVIEGAMES	7,6000	09:22	5	7.24	4.83 %	73	7.6000	7.6500	50	3	20	[+]
MOV	7.24 7.60	6.5200 7.9600	09:22 09:22 09:22 09:22	5 5 10 102	7,6000 7,6000 7,6000 7,5900	1 2 1 2	31 782 50 2050	7.5100 7.5000 7.3300 7.3200	7.6600 7.6700 7.6900 7.7000	50 115 800 205	1 1 1 2
MURAPOL	41,0000	09:14	24	41.15	-0.49 %	56	41.0000	41.3500	93	0	16	[+]
MUR	41.00 41.65	37.0500 45.2500	09:14 09:07 09:05 09:05	1 3 129 10	41,3000 41,3500 41,2000 41,2000	2 2 2 5	411 1156 58 270	40.8500 40.8000 40.6500 40.6000	41.4000 41.5500 41.6000 41.6500	60 1251 395 78	1 1 2 1
MUZA	9,5500	11:27	25	0.00	0.00 %	1	9.1500	9.5500	790	0	0	[+]
MZA	0.00 0.00	8.6000 10.5000	09:36 13:34 09:09 09:43	500 320 1 250	9,2000 9,4000 9,5500 9,2000	1 1 2 1	825 1 2 500	9.1000 9.0500 9.0000 8.9500	10.5000 10.6000 10.7000 11.0000	526 500 120 310	1 1 1 2
MWTRADE	3,7000	13:13	7	0.00	0.00 %	537	3.4000	3.6000	600	0	0	[+]
MWT	0.00 0.00	3.3400 4.0600	12:58 11:33 11:33 11:33	500 500 550 200	3,6000 3,7000 3,6400 3,6000	2 1 1 1	1002 406 928 25	3.2000 3.1600 2.8800 2.8000	3.6800 3.7000 3.8000 3.8200	500 6493 27 200	1 2 1 1
NANOGROUP	2,4900	09:19	2000	2.56	-2.16 %	750	2.4850	2.4900	4157	13	33	[+]
NNG	2.49 2.56	2.3050 2.8150	09:19 09:19 09:19 09:19	190 650 500 100	2,5000 2,5000 2,5000 2,5000	1 2 2 1	109 3015 2500 998	2.4800 2.4750 2.4700 2.4650	2.5500 2.5550 2.5600 2.5650	243 3000 3100 1800	1 1 2 1
NEPTIS	15,0000	09:17	4	15.00	0.00 %	499	14.8000	15.0000	343	0	0	[+]
YAN	15.00 15.00	13.5000 16.5000	09:00 15:02 12:36 11:59	2 13 98 7	15,0000 15,0000 15,1000 14,9000	2 2 2 1	648 102 4 1	14.7000 14.6000 14.5000 14.4000	15.1000 15.2000 15.3000 15.4000	762 1844 405 470	2 1 3 1
NEUCA	682,0000	09:19	1	691.00	-1.30 %	16	683.0000	690.0000	18	0	115	[+]
NEU	682.00 691.00	622.0000 760.0000	09:19 09:19 09:19 09:19	5 6 5 1	682,0000 682,0000 684,0000 686,0000	2 3 8 1	6 23 58 2	682.0000 681.0000 680.0000 679.0000	691.0000 692.0000 693.0000 695.0000	10 40 55 43	2 1 2 3
NEWAG	114,6000	09:22	40	116.00	-1.21 %	7	114.6000	115.0000	147	1	78	[+]
NWG	114.60 116.00	104.4000 127.6000	09:22 09:22 09:22 09:22	1 58 2 2	115,0000 114,8000 114,8000 114,8000	7 5 15 4	107 164 397 198	114.4000 114.2000 114.0000 113.8000	115.8000 116.0000 116.2000 116.6000	8 116 238 697	1 1 2 5
NEXITY	1,1400	16:28	10	0.00	0.00 %	200	1.1200	1.1800	4100	0	0	[+]
NXG	0.00 0.00	1.0300 1.2500	14:37 14:37 14:37 14:37	4389 200 200 200	1,1300 1,1300 1,1400 1,1500	1 2 3 1	200 7065 1140 200	1.1100 1.1000 1.0900 1.0800	1.1900 1.2000 1.2100 1.2200	200 6495 200 543	1 2 1 1
NOCTILUCA	95,4000	09:22	10	94.90	1.49 %	13	94.1000	95.4000	17	1	54	[+]
NCL	94.00 95.40	85.5000 104.2000	09:22 09:22 09:22 09:22	13 13 13 51	95,4000 95,4000 95,3000 94,5000	2 1 2 1	39 31 122 121	94.0000 93.7000 93.0000 92.9000	95.5000 95.6000 95.8000 95.9000	11 50 42 144	1 1 2 3
NOVAVISGR	0,7200	09:15	614	0.72	0.00 %	1386	0.7200	0.7250	235	12	9	[+]
NVG	0.72 0.72	0.6480 0.7920	09:15 09:01 09:01 09:01	1886 3609 2000 2000	0,7200 0,7200 0,7200 0,7200	2 3 1 1	922 5047 40 40	0.7160 0.7150 0.7140 0.7130	0.7260 0.7270 0.7280 0.7380	989 1000 15 4000	1 2 1 1
NOVITA	101,0000	09:15	2	101.00	0.50 %	3	101.0000	101.5000	9	0	1	[+]
NVT	101.00 101.00	91.0000 111.0000	09:15 09:15 09:15 09:15	2 1 1 1	101,0000 101,0000 101,0000 101,0000	1 2 1 2	3 22 10 93	100.5000 100.0000 99.0000 98.6000	102.0000 102.5000 103.0000 104.0000	10 41 124 10	1 2 2 1
NTCAPITAL	0,6080	17:00	71	0.00	0.00 %	500	0.5700	0.6080	429	0	0	[+]
NTC	0.00 0.00	0.5480 0.6680	17:00 12:53 12:52 11:01	49 50 100 301	0,6080 0,6060 0,6060 0,6060	1 1 2 1	500 500 1703 13485	0.5680 0.5640 0.5620 0.5600	0.6100 0.6120 0.6140 0.6160	12880 500 500 8341	2 1 1 1
NTTSYSTEM	11,3500	09:02	20	11.40	-0.44 %	364	11.3500	11.4500	1937	2	20	[+]
NTT	11.35 11.40	10.3000 12.5000	09:02 09:02 09:02 09:00	700 490 41 211	11,4000 11,4000 11,4000 11,4000	1 2 2 2	300 1550 420 826	11.3000 11.2500 11.2000 11.1500	11.5000 11.5500 11.6000 11.7000	1056 2720 168 265	3 3 1 2
ODLEWNIE	19,2500	09:18	268	19.00	3.49 %	215	18.8500	19.2500	247	2	36	[+]
ODL	18.70 19.30	17.1000 20.9000	09:18 09:17 09:16 09:13	91 8 1 30	19,2000 19,2000 19,2000 19,3000	1 3 6 2	50 247 1965 404	18.8000 18.7500 18.7000 18.6500	19.3000 19.4000 19.4500 19.5000	722 310 600 885	3 2 1 2
ONDE	9,1200	09:09	3	9.08	0.44 %	35	9.1100	9.1200	27	0	1	[+]
OND	9.08 9.12	8.1800 9.9800	09:09 09:07 09:00 09:00	4 1 66 5	9,1200 9,1200 9,0800 9,0800	1 1 1 1	83 46 5 2	9.0800 9.0700 9.0600 9.0400	9.1600 9.1900 9.2000 9.2400	370 1124 1250 5	1 3 4 1
ONEMORE	2,9600	09:20	251	2.96	0.00 %	673	2.9600	2.9700	950	9	26	[+]
OML	2.96 2.99	2.6700 3.2500	09:20 09:20 09:20 09:20	100 400 300 50	2,9600 2,9600 2,9600 2,9600	5 1 1 2	3453 260 300 3154	2.9500 2.9400 2.9300 2.9200	2.9800 2.9900 3.0000 3.0100	330 316 300 304	1 2 1 2
ONESANO	0,6640	17:00	9	0.00	0.00 %	140	0.6600	0.6640	941	0	0	[+]
ONO	0.00 0.00	0.5980 0.7300	14:20 12:14 11:05 11:00	150 150 3333 4767	0,6640 0,6540 0,6540 0,6540	1 1 1 2	5600 989 1000 60	0.6520 0.6440 0.6360 0.6340	0.6660 0.6720 0.6780 0.6800	2628 10000 19 9	1 2 1 1
OPONEOPL	86,8000	09:22	1	87.00	-0.23 %	61	86.5000	86.8000	110	5	430	[+]
OPN	86.60 87.20	78.3000 95.7000	09:21 09:19 09:19 09:19	579 32 10 222	86,6000 86,6000 86,6000 86,6000	2 7 1 2	173 245 10 21	86.1000 86.0000 85.9000 85.5000	87.0000 87.2000 87.3000 87.4000	59 26 25 120	1 2 1 3
OPTEAM	4,0000	09:22	6	3.90	3.63 %	10	3.5800	4.0000	807	2	6	[+]
OPM	3.90 4.00	3.5200 4.2800	09:22 09:22 09:17 09:12	25 19 955 26	3,9800 3,9800 3,9800 3,9800	3 1 1 1	249 2140 888 500	3.5600 3.5400 3.4200 3.3600	4.1000 4.2000 4.3200 4.5000	333 500 550 5760	1 1 1 3
ORANGEPL	14,3850	09:22	121	14.55	-0.45 %	185	14.3900	14.4250	434	40	578	[+]
OPL	14.28 14.57	13.0950 15.9950	09:22 09:22 09:21 09:21	134 190 105 149	14,3900 14,3900 14,3850 14,3850	1 2 1 1	323 531 209 425	14.3850 14.3750 14.3700 14.3650	14.4300 14.4400 14.4450 14.4500	560 706 546 948	1 2 2 2
ORCOGROUP	3,4600	09:08	692	0.00	0.00 %	4308	3.4400	4.5200	282	0	0	[+]
OPG	0.00 0.00	3.1200 3.8000	09:00 16:08 09:53 09:53	58 704 97 47	3,4600 3,4200 3,4200 3,4200	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6200 4.7000 4.8000	362 828 50 619	1 1 1 1
OTLOG	13,4000	09:07	9	13.40	0.00 %	20	13.2200	13.4000	119	0	0	[+]
OTS	13.40 13.40	12.0600 14.7400	09:07 15:18 14:47 13:57	10 1 2 313	13,4000 13,4000 13,4000 13,5000	2 1 1 1	102 110 109 200	13.2000 13.1800 13.0600 13.0400	13.4800 13.5000 13.5200 13.5800	241 913 280 170	2 1 1 1
OTMUCHOW	5,2800	09:00	1	5.28	1.54 %	650	5.0000	5.2000	1443	0	0	[+]
OTM	5.28 5.28	4.7600 5.8000	09:00 14:38 09:00 13:21	1 10 1 1	5,2000 5,2000 5,2800 5,2600	2 1 1 1	521 1513 600 500	4.9800 4.9600 4.9400 4.9000	5.2800 5.3200 5.3800 5.4000	1399 189 223 602	2 1 1 1
PANOVA	15,9000	09:06	3	15.90	-1.24 %	197	15.9000	16.2000	132	0	0	[+]
NVA	15.90 15.90	14.3500 17.4500	15:58 15:04 15:02 14:23	667 117 164 1	16,1000 16,3000 16,3000 16,3000	1 3 1 3	200 881 111 460	15.8000 15.7500 15.6500 15.6000	16.3000 16.4500 16.5000 16.6500	103 89 455 292	1 1 1 1
PASSUS	131,4000	09:21	5	133.00	-2.67 %	45	131.4000	132.0000	15	1	121	[+]
PAS	131.40 134.00	119.8000 146.2000	09:20 09:19 09:19 09:19	8 98 1 1	132,4000 131,4000 131,4000 131,6000	2 10 1 2	35 155 4 57	131.2000 131.0000 130.4000 130.2000	132.4000 132.8000 133.0000 133.2000	28 40 90 2	2 1 2 1
PATENTUS	2,9000	09:11	20	2.86	0.00 %	79	2.8500	2.8900	10	0	1	[+]
PAT	2.85 2.90	2.5800 3.1400	09:09 09:09 12:51 12:51	421 10 50 16	2,8500 2,8600 2,9000 2,9000	3 2 1 1	1382 1000 600 74	2.8400 2.8300 2.8200 2.8100	2.9000 2.9400 2.9500 2.9600	721 1000 1000 435	1 1 2 1
PCCEXOL	2,0200	09:22	1000	2.04	-0.49 %	575	2.0100	2.0500	5923	8	17	[+]
PCX	2.02 2.05	1.8400 2.2400	09:22 09:22 09:22 09:22	15 1742 500 500	2,0200 2,0500 2,0500 2,0500	10 1 6 4	4653 600 6109 2019	2.0000 1.9950 1.9900 1.9850	2.0600 2.0700 2.0800 2.0900	2000 5776 5106 2338	4 4 4 6
PCCROKITA	68,0000	09:10	377	68.00	0.44 %	70	67.8000	68.4000	30	1	69	[+]
PCR	68.00 68.00	61.2000 74.8000	09:05 09:03 09:01 09:00	152 15 5 411	68,0000 68,0000 68,0000 68,0000	4 3 2 3	114 1166 101 62	67.6000 67.5000 67.4000 67.3000	68.5000 68.6000 68.7000 68.8000	33 20 50 77	1 1 3 5
PCFGROUP	3,4100	09:16	16	3.40	1.49 %	100	3.4000	3.4100	967	1	4	[+]
PCF	3.40 3.41	3.0600 3.7400	09:16 09:16 09:10 09:09	234 30 5 140	3,4000 3,4000 3,4000 3,4000	2 3 1 2	710 2296 500 13	3.3500 3.3400 3.3350 3.3300	3.4400 3.4450 3.4600 3.4650	411 335 900 2222	1 1 1 1
PEKABEX	10,3800	09:13	3990	10.36	1.76 %	3	10.3400	10.4200	894	6	67	[+]
PBX	10.36 10.40	9.3300 11.3800	09:12 09:12 09:11 09:11	1000 1000 130 5	10,4000 10,4000 10,4000 10,4000	1 4 1 1	87 995 300 3	10.2200 10.2000 10.1800 10.1400	10.4800 10.5000 10.5600 10.5800	3 715 3 100	1 1 1 1
PEKAO	240,5000	09:22	2	242.80	-1.31 %	3521	240.5000	240.8000	306	31	7 568	[+]
PEO	240.50 243.20	218.6000 267.0000	09:22 09:22 09:22 09:22	152 80 26 400	240,6000 240,6000 240,6000 240,6000	2 1 6 5	12 2 139 330	240.4000 240.3000 240.2000 240.1000	240.9000 241.0000 241.1000 241.2000	220 300 414 125	3 3 4 1
PEPCO	31,2200	09:23	4	30.90	6.84 %	680	31.2700	31.3200	190	605	18 766	[+]
PCO	30.33 31.63	27.8100 33.9900	09:23 09:23 09:23 09:23	307 100 368 320	31,2500 31,2500 31,2600 31,2600	1 2 1 1	688 407 317 317	31.2600 31.2500 31.2400 31.2300	31.3300 31.3500 31.3600 31.3700	1284 317 623 413	2 1 1 2
PEPEES	0,8400	09:15	24	0.86	-2.33 %	2867	0.8400	0.8600	5923	1	1	[+]
PPS	0.84 0.86	0.7740 0.9460	09:15 09:00 09:00 10:20	57 651 499 81	0,8420 0,8600 0,8600 0,8600	1 2 2 1	100 1060 2061 9260	0.8360 0.8340 0.8320 0.8300	0.8640 0.8660 0.8680 0.8700	167 2000 1780 6878	1 1 1 2
PGE	10,5950	09:22	477	10.66	-0.24 %	3968	10.5850	10.5950	631	66	700	[+]
PGE	10.54 10.66	9.5900 11.7200	09:22 09:22 09:22 09:22	291 321 196 206	10,5950 10,5950 10,5950 10,5950	7 1 3 1	4691 744 1272 1555	10.5800 10.5700 10.5650 10.5600	10.6000 10.6050 10.6100 10.6150	1155 1886 744 1416	1 1 1 3
PGFGROUP	0,5000	09:00	325	0.50	0.30 %	1000	0.4675	0.5000	2345	4	2	[+]
PGV	0.50 0.50	0.4500 0.5500	09:00 17:00 16:20 16:20	3875 30 5 345	0,5000 0,4985 0,4660 0,4715	1 1 1 1	4200 2217 2779 4000	0.4670 0.4660 0.4615 0.4610	0.5020 0.5030 0.5040 0.5100	15211 10607 10000 9839	1 1 1 3
PHARMENA	3,4000	09:00	7	3.40	0.00 %	282	3.3300	3.3800	174	0	0	[+]
PHR	3.40 3.40	3.0600 3.7400	09:00 16:17 15:31 11:15	4 1 174 194	3,4000 3,4000 3,4000 3,3900	2 1 1 2	1002 600 3 254	3.3200 3.3000 3.2700 3.2600	3.4000 3.4300 3.4600 3.5000	492 560 759 100	1 2 1 1
PHN	9,5200	09:21	375	9.58	-0.83 %	101	9.5200	9.5800	1373	0	4	[+]
PHN	9.52 9.58	8.6400 10.5000	09:03 09:03 09:03 09:03	2 2 2 2	9,5800 9,5800 9,5800 9,5800	2 2 1 1	1501 349 150 160	9.5000 9.4800 9.4600 9.4400	9.6000 9.6400 9.7000 9.7600	5900 8 726 1057	1 1 3 3
PHOTON	1,1600	17:00	327	0.00	0.00 %	3209	1.1300	1.1550	719	0	0	[+]
PEN	0.00 0.00	1.0450 1.2750	17:00 17:00 17:00 17:00	300 10 266 200	1,1600 1,1600 1,1600 1,1600	1 2 1 4	2666 2688 43 2435	1.1250 1.1200 1.1150 1.1100	1.1600 1.1700 1.1750 1.1800	10936 280 579 530	3 2 2 1
PKNORLEN	129,6000	09:23	1	128.20	1.27 %	209	129.5400	129.6000	99	65	8 432	[+]
PKN	127.90 129.72	115.3800 141.0200	09:22 09:22 09:22 09:22	1 27 27 72	129,6000 129,5600 129,5600 129,5600	3 3 1 2	318 331 70 189	129.4800 129.4600 129.4400 129.4200	129.6200 129.6600 129.6800 129.7000	230 85 70 125	2 2 1 4
PKOBP	97,2300	09:22	5	99.03	-1.20 %	103	97.1800	97.2300	336	99	9 646	[+]
PKO	97.14 99.13	89.1300 108.9200	09:22 09:22 09:22 09:22	47 104 47 47	97,2200 97,2100 97,2100 97,2000	4 4 1 1	427 467 104 190	97.1600 97.1500 97.1400 97.1300	97.2400 97.2500 97.2600 97.2700	22 30 358 133	1 1 4 2
PKPCARGO	13,4800	09:22	51	13.46	0.15 %	60	13.4600	13.5100	269	2	34	[+]
PKP	13.40 13.62	12.1200 14.8000	09:22 09:15 09:15 09:14	50 50 50 50	13,4900 13,6000 13,6000 13,4900	1 3 1 1	250 909 50 100	13.4400 13.4000 13.3900 13.3800	13.5200 13.5800 13.6000 13.6200	950 500 550 100	1 1 2 1
PLAYWAY	253,0000	09:20	160	255.00	-0.39 %	54	252.0000	254.5000	8	0	108	[+]
PLW	253.00 255.50	229.5000 280.5000	09:20 09:20 09:20 09:20	92 50 50 1	253,0000 253,0000 253,0000 253,5000	3 1 7 4	80 20 221 121	251.0000 250.5000 250.0000 249.5000	255.0000 255.5000 256.0000 256.5000	15 50 60 76	1 1 4 2
PLAZACNTR	1,6400	09:19	10	1.58	-2.38 %	500	1.5660	1.6400	3380	5	8	[+]
PLZ	1.58 1.64	1.4260 1.7420	09:19 09:19 09:19 09:19	1 1067 500 660	1,5840 1,5840 1,5860 1,5880	2 2 1 1	1116 1005 2000 497	1.5640 1.5620 1.5600 1.5500	1.6480 1.6580 1.6780 1.6800	168 15 490 3037	2 3 1 1
POINTGROUP	2,2100	09:04	135	2.21	0.00 %	3600	2.1300	2.2100	1628	0	1	[+]
PGM	2.21 2.21	1.9900 2.4300	09:00 09:00 09:00 09:00	100 1 4 1	2,2100 2,2100 2,2100 2,2100	2 1 1 1	3838 880 2000 1000	2.1200 1.9100 1.8900 1.8600	2.2200 2.2700 2.2800 2.2900	3379 421 400 720	1 1 1 1
POLENERGIA	49,6000	09:22	10	50.00	-0.80 %	9	49.6000	50.2000	24	0	14	[+]
PEP	49.60 50.20	45.0000 55.0000	09:22 09:22 09:01 09:01	20 10 100 19	49,7000 49,7000 50,2000 50,0000	2 1 1 1	48 100 30 35	49.5500 49.5000 49.4000 49.3500	50.4000 50.5000 50.6000 50.7000	13 281 248 307	1 2 1 1
POLICE	7,5000	09:08	3	7.40	1.35 %	8	7.3200	7.4800	230	0	3	[+]
PCE	7.40 7.50	6.6600 8.1400	09:08 09:08 09:08 09:08	5 1 1 72	7,5000 7,4200 7,4200 7,4000	2 3 2 2	306 39 210 406	7.3000 7.2800 7.2600 7.2400	7.5000 7.5200 7.5600 7.5800	344 187 1097 1458	2 1 2 4
POLIMEXMS	9,1950	09:21	100	9.25	-0.59 %	1206	9.1700	9.2000	865	38	347	[+]
PXM	9.16 9.25	8.3250 10.1700	09:21 09:19 09:18 09:18	5 100 3 302	9,2150 9,1800 9,2200 9,1700	2 5 1 2	230 5876 5 225	9.1650 9.1600 9.1550 9.1500	9.2150 9.2400 9.2500 9.2700	60 500 20 2690	1 1 1 1
POLTREG	16,8000	09:00	244	16.80	-0.30 %	55	16.8000	17.1500	32	0	4	[+]
PTG	16.80 16.80	15.1500 18.4500	16:23 16:23 16:19 16:01	627 87 150 60	16,8500 16,8500 16,9000 16,9500	1 1 4 1	400 300 670 98	16.6000 16.5500 16.5000 16.4000	17.2500 17.3000 17.3500 17.5000	160 268 992 1250	1 2 1 1
POLWAX	0,9800	09:00	10000	0.98	-1.80 %	2000	0.9800	0.9980	1541	10	10	[+]
PWX	0.98 0.98	0.8820 1.0750	17:00 16:47 16:45 16:43	11 76 76 76	0,9980 0,9800 0,9800 0,9800	1 1 1 1	300 20 20 20	0.9780 0.9760 0.9740 0.9720	1.0000 1.0050 1.0100 1.0150	3011 3320 9912 2200	2 1 2 1
PRAGMAINK	2,9000	15:09	5	0.00	0.00 %	1950	2.8600	2.9200	20	0	0	[+]
PRI	0.00 0.00	2.6200 3.1800	14:23 14:19 10:44 10:44	80 500 100 100	2,9000 2,9000 2,9000 2,9000	1 2 2 1	2660 400 350 150	2.8400 2.8200 2.8000 2.7600	2.9400 2.9600 2.9800 3.0000	70 220 2635 220	2 3 2 2
PROCHEM	25,4000	09:00	2	25.40	0.00 %	4	24.6000	25.4000	601	0	0	[+]
PRM	25.40 25.40	22.9000 27.9000	09:00 15:55 15:55 13:36	1 17 15 94	25,4000 25,4000 25,0000 24,9000	1 1 2 1	46 100 260 30	23.8000 23.7000 22.5000 21.5000	25.6000 26.0000 26.5000 26.6000	101 251 316 1000	2 3 1 1
PROJPRZEM	17,2500	09:00	1	17.25	-1.43 %	24	17.3000	17.6500	430	0	0	[+]
PJP	17.25 17.25	15.5500 18.9500	17:00 12:50 12:47 12:47	2 31 432 74	17,5000 17,2000 17,4000 17,4000	2 1 1 1	143 88 330 450	17.2000 17.1500 17.1000 16.9000	17.7000 18.1500 18.2000 18.2500	1014 500 162 556	1 1 2 2
PROTEKTOR	1,2600	09:22	23	1.27	-0.79 %	4	1.2400	1.2560	383	7	9	[+]
PRT	1.23 1.27	1.1440 1.3960	09:22 09:22 09:22 09:16	1 1 14 9	1,2580 1,2560 1,2520 1,2520	2 1 2 1	2 300 5001 1	1.2380 1.2360 1.2340 1.2320	1.2600 1.2620 1.2640 1.2700	577 2000 93 735	1 1 3 3
PTWP	142,0000	09:00	11	142.00	-0.70 %	2	142.0000	142.5000	30	0	3	[+]
PTW	142.00 142.00	128.0000 156.0000	09:00 09:00 16:11 15:58	9 2 1 13	142,0000 142,0000 143,0000 143,0000	1 1 1 1	79 64 150 12	140.5000 140.0000 139.0000 138.5000	143.5000 144.0000 144.5000 148.0000	75 400 15 16	1 1 1 1
PULAWY	45,5000	09:14	8	44.70	0.00 %	1	45.2000	45.5000	50	0	1	[+]
ZAP	44.70 45.50	40.3000 49.1000	09:13 09:00 09:00 09:00	1 2 3 3	45,5000 44,7000 44,7000 44,7000	1 1 2 1	10 3 27 90	44.9000 44.8000 44.7000 44.6000	45.6000 45.7000 45.8000 46.0000	91 50 49 270	2 1 2 5
PURE	2,6000	09:20	7	2.58	0.97 %	46	2.5900	2.6000	3075	36	93	[+]
PUR	2.55 2.66	2.3200 2.8300	09:18 09:18 09:18 09:18	10 12 421 2	2,5900 2,5700 2,6000 2,6250	1 1 2 5	2075 1000 1549 10648	2.5750 2.5600 2.5550 2.5500	2.6200 2.6300 2.6400 2.6450	1544 2647 2653 1500	1 1 1 1
PZU	66,3600	09:22	2	66.66	-0.45 %	2520	66.3200	66.3600	286	82	5 457	[+]
PZU	66.22 66.66	60.0000 73.3200	09:22 09:22 09:22 09:22	20 25 167 100	66,3600 66,3400 66,3400 66,3400	10 3 3 8	414 41 294 1702	66.3000 66.2800 66.2600 66.2400	66.3800 66.4000 66.4200 66.4400	387 88 488 197	3 1 4 2
QNATECHNO	46,8000	09:22	12	46.80	0.00 %	69	45.8000	46.8000	16	0	10	[+]
QNA	46.80 46.80	42.2000 51.4000	09:19 09:01 09:01 09:00	2 50 7 1	46,8000 46,8000 46,8000 46,8000	3 1 1 1	171 30 190 100	45.7000 45.6000 45.5000 45.2000	48.6000 48.8000 48.9000 49.0000	140 190 50 27	2 1 1 1
QUERCUS	12,5400	09:20	100	12.36	3.12 %	500	12.2800	12.5400	2800	3	44	[+]
QRS	12.36 12.54	11.1400 13.5800	09:18 09:18 09:15 09:15	305 76 55 245	12,5000 12,5000 12,5000 12,5000	1 1 2 1	500 184 634 29	12.2400 12.2200 12.2000 12.1200	12.6000 12.6600 12.7000 12.7200	540 500 240 50	2 1 2 1
RAFAMET	48,9000	11:19	8	0.00	0.00 %	18	47.1500	48.9000	8	0	0	[+]
RAF	0.00 0.00	44.0500 53.7000	10:46 10:37 10:15 10:08	9 10 10 1	48,0000 48,0000 48,0000 48,0000	1 1 1 1	165 30 108 300	47.1000 47.0000 46.7500 46.5000	49.0000 49.3000 49.4000 49.5000	108 5 155 18	2 1 1 1
RAINBOW	146,1000	09:22	6	147.00	-1.08 %	4	146.1000	146.6000	34	3	395	[+]
RBW	145.00 147.60	132.3000 161.7000	09:22 09:22 09:22 09:22	6 1 30 3	146,2000 146,6000 146,5000 146,5000	5 1 1 1	176 6 23 711	146.0000 145.9000 145.8000 145.7000	146.7000 146.8000 146.9000 147.0000	5 8 8 61	1 1 1 2
RANKPROGR	4,0500	09:00	365	4.05	0.00 %	1668	3.9850	4.0500	964	0	1	[+]
RNK	4.05 4.05	3.6450 4.4550	17:00 16:48 16:48 16:25	65 6 3 30	4,0500 4,0500 3,9850 4,0500	1 1 3 1	1500 1500 1715 1500	3.9800 3.9750 3.9500 3.9200	4.0850 4.0900 4.0950 4.1000	1500 1500 2552 1167	1 1 1 1
RAWLPLUG	14,9500	09:00	2	14.95	0.00 %	10	14.9500	15.4500	686	0	0	[+]
RWL	14.95 14.95	13.5000 16.4000	17:00 15:23 14:42 14:42	8 4 5 1	14,9500 14,9500 15,3000 15,1000	2 1 2 1	657 100 107 3	14.7500 14.7000 14.6500 14.6000	15.5000 15.6000 15.7000 15.8000	1200 2000 173 15	2 2 1 1
RELPOL	5,8600	15:42	11	0.00	0.00 %	1057	5.7000	5.8600	2189	0	0	[+]
RLP	0.00 0.00	5.2800 6.4400	15:42 15:25 14:57 14:56	7 158 275 725	5,8600 5,6800 5,6800 5,7000	1 4 1 3	740 548 1 495	5.6800 5.6600 5.6400 5.6200	5.8800 5.9000 5.9200 5.9400	1758 4014 22 2230	2 3 4 1
REMAK	11,3000	09:00	7	11.30	0.00 %	192	11.0000	11.3000	728	0	0	[+]
RMK	11.30 11.30	10.2000 12.4000	11:36 10:51 10:51 09:16	5 971 40 20	11,3000 11,0500 11,1000 11,1000	3 2 1 1	814 78 20 150	10.9000 10.8000 10.7500 10.6500	11.4000 11.4500 11.7000 12.1500	946 331 63 232	2 2 1 1
RENDER	77,0000	15:43	10	0.00	0.00 %	14	76.4000	78.2000	59	0	0	[+]
RND	0.00 0.00	69.4000 84.6000	15:43 15:42 15:42 15:42	10 1 28 11	77,0000 77,0000 77,0000 77,0000	1 1 2 2	25 30 11 215	76.2000 76.0000 75.4000 75.2000	78.4000 78.6000 78.8000 81.0000	31 98 3 15	1 1 1 1
ROPCZYCE	22,2000	09:17	10	21.70	3.74 %	20	21.9000	22.2000	90	0	2	[+]
RPC	21.70 22.20	19.5500 23.8000	09:17 09:17 09:00 09:00	20 20 17 3	22,1000 22,0000 21,7000 21,7000	1 1 2 2	100 213 40 368	21.8000 21.7000 21.6000 21.5000	22.3000 22.4000 22.5000 22.6000	183 240 876 28	4 5 3 2
RYVU	24,0500	09:20	1	24.50	-1.64 %	100	23.9000	24.0500	493	2	57	[+]
RVU	24.00 24.65	22.0500 26.9500	09:20 09:20 09:20 09:20	80 2 1 250	24,0000 24,0000 24,0000 24,0000	2 1 2 1	25 250 655 550	23.8000 23.7500 23.7000 23.6500	24.2000 24.2500 24.3000 24.3500	46 345 638 634	3 3 2 3
SANOK	22,0000	09:09	1	21.80	0.00 %	450	21.8000	22.0000	244	0	0	[+]
SNK	21.80 22.00	19.6500 23.9000	09:01 16:49 16:49 16:29	10 1 20 2	21,8000 22,0000 21,9000 21,9000	1 3 2 4	100 274 62 264	21.7000 21.6000 21.5000 21.4000	22.2000 22.4000 22.5000 22.8000	300 251 65 257	2 2 2 2
SANPL	640,4000	09:22	5	646.00	-0.90 %	39	639.0000	640.2000	11	2	1 242	[+]
SPL	639.80 646.00	581.4000 710.6000	09:22 09:22 09:22 09:22	1 6 9 18	639,8000 639,8000 639,8000 639,8000	1 1 1 3	10 14 20 23	638.6000 638.4000 638.2000 638.0000	640.4000 640.6000 640.8000 641.0000	50 32 44 22	4 2 2 2
SANTANDER	44,5500	09:10	8	44.79	-0.54 %	34	44.0100	44.3050	10000	0	1	[+]
SAN	44.55 44.79	40.3150 49.2650	09:00 15:50 15:45 15:33	20 6 2 200	44,7900 44,7900 45,0000 44,7000	1 1 1 1	250 5000 5 20	44.0000 43.7300 43.0000 42.0000	44.3950 45.0000 45.8900 47.0000	5000 22 172 166	1 1 1 3
SANWIL	1,3000	09:21	1160	1.30	-1.89 %	2380	1.3000	1.3200	30	1	2	[+]
SNW	1.30 1.30	1.1700 1.4300	09:21 09:21 15:03 14:27	30 30 30 50	1,3000 1,3000 1,3250 1,3250	1 2 1 4	3535 1021 1620 10835	1.2950 1.2900 1.2850 1.2800	1.3250 1.3300 1.3400 1.3450	1495 400 3509 250	1 1 3 1
SCANWAY	443,0000	09:22	13	450.00	-1.99 %	45	441.0000	444.0000	60	1	558	[+]
SCW	436.00 450.00	405.0000 495.0000	09:22 09:22 09:22 09:22	19 2 1 2	443,0000 443,0000 443,0000 439,0000	1 3 1 8	10 208 5 184	440.0000 439.0000 437.0000 436.0000	445.0000 447.0000 450.0000 452.0000	218 91 10 1	1 1 1 1
SCPFL	141,0000	09:04	35	141.80	-0.28 %	3	140.6000	140.8000	5	0	10	[+]
SCP	141.00 141.80	127.8000 155.8000	09:03 09:00 09:00 09:00	20 1 13 1	141,0000 141,8000 141,8000 141,8000	1 1 3 2	30 5 121 2	140.4000 140.2000 140.0000 139.6000	141.0000 141.6000 141.8000 142.0000	45 5 265 40	1 1 1 1
SECOGROUP	36,0000	09:00	25	36.00	1.69 %	227	35.0000	36.0000	177	0	6	[+]
SWG	36.00 36.00	32.4000 39.6000	09:00 09:00 10:55 16:33	100 50 230 18	36,0000 36,0000 35,4000 35,4000	1 1 2 1	147 29 81 1	34.0000 32.4000 32.0000 31.4000	36.4000 37.0000 37.2000 39.8000	220 24 5 400	1 1 1 1
SEKO	10,1500	09:04	98	10.15	0.50 %	131	10.0500	10.1000	119	1	7	[+]
SEK	10.05 10.15	9.1400 11.1500	09:03 09:03 09:03 09:03	119 300 122 9	10,0500 10,0500 10,0500 10,1000	9 1 3 4	3656 1 115 553	10.0000 9.9800 9.9400 9.9000	10.1500 10.2000 10.3000 10.3500	271 498 700 710	1 1 2 1
SELENAFM	53,2000	09:22	1	53.20	4.72 %	40	53.0000	53.2000	561	3	157	[+]
SEL	52.80 54.40	47.9000 58.4000	09:19 09:19 09:11 09:11	1 20 74 26	53,0000 53,2000 52,8000 52,8000	1 2 3 3	100 200 535 141	52.6000 52.4000 52.2000 52.0000	53.8000 54.2000 54.4000 54.6000	80 30 8 314	2 1 1 4
SELVITA	35,4500	09:05	13	35.00	1.29 %	1242	35.0000	35.3500	209	0	4	[+]
SLV	35.00 35.60	31.5000 38.5000	09:05 09:00 09:00 09:00	87 1 5 4	35,4500 35,6000 35,0000 35,0000	1 4 2 2	5 680 60 1870	34.9500 34.9000 34.8000 34.6000	35.4000 35.4500 35.5000 35.6000	1848 10 204 19	1 1 1 1
SFINKS	0,4400	17:00	100	0.00	0.00 %	2175	0.4330	0.4430	7420	0	0	[+]
SFS	0.00 0.00	0.3960 0.4840	15:02 15:02 15:02 14:58	1964 807 223 6	0,4330 0,4340 0,4340 0,4380	1 3 3 3	400 8233 22010 4900	0.4320 0.4310 0.4300 0.4270	0.4440 0.4450 0.4480 0.4500	4193 3940 10322 9970	1 2 3 3
SHOPER	40,2500	09:22	60	40.30	-0.37 %	67	40.2000	40.2500	49	2	76	[+]
SHO	40.25 40.75	36.3000 44.3000	09:22 09:22 09:22 09:17	1 50 34 1	40,2500 40,4000 40,4000 40,7000	1 5 2 1	500 247 11 50	40.0500 40.0000 39.9000 39.8500	40.6500 40.7000 40.7500 40.9000	27 113 570 25	1 2 3 1
SILVANO	5,0600	14:06	300	0.00	0.00 %	311	4.8700	5.1000	5	0	0	[+]
SFG	0.00 0.00	4.5600 5.5600	15:56 16:23 09:19 16:19	71 177 200 56	5,0600 5,0600 5,0400 4,8900	1 1 1 1	100 1650 5 2	4.8600 4.8500 4.8300 4.8000	5.1600 5.2000 5.2800 5.4400	400 320 227 213	1 1 1 1
SIMFABRIC	1,6060	17:00	7	0.00	0.00 %	2000	1.5840	1.6020	66	0	0	[+]
SIM	0.00 0.00	1.4460 1.7660	15:33 15:33 13:36 11:45	376 274 10 250	1,5860 1,5860 1,6080 1,6080	2 1 2 1	10628 217 5563 217	1.5820 1.5740 1.5700 1.5620	1.6040 1.6060 1.6140 1.6160	934 2632 800 317	1 4 2 1
SKARBIEC	33,2000	09:13	1	32.00	3.75 %	32	32.4000	33.1000	79	1	24	[+]
SKH	32.00 33.20	28.8000 35.2000	09:12 09:12 09:12 09:08	247 250 8 68	32,7000 32,6000 32,5000 32,5000	1 1 6 1	124 500 600 50	32.2000 32.1000 32.0000 31.7000	33.2000 33.5000 33.6000 33.8000	119 1 286 178	1 1 1 1
SKYLINE	1,3400	10:59	2	0.00	0.00 %	4500	1.2500	1.3400	5611	0	0	[+]
SKL	0.00 0.00	1.2100 1.4700	09:37 09:37 09:37 11:57	356 100 3925 1	1,2400 1,2400 1,2400 1,3400	1 1 1 1	6093 5000 5000 4000	1.2400 1.2000 1.1500 1.1000	1.4300 1.4900 1.5000 1.5400	74 3987 3911 7371	1 1 1 2
SNIEZKA	84,8000	09:11	3	87.00	-1.40 %	15	84.8000	86.8000	17	0	3	[+]
SKA	84.80 87.00	78.4000 95.6000	09:11 09:11 09:00 09:00	19 13 1 1	85,0000 86,0000 87,0000 87,0000	1 2 1 1	9 42 25 90	84.6000 84.0000 83.8000 83.6000	87.0000 87.4000 87.6000 87.8000	271 12 86 85	3 1 1 3
SONEL	15,4500	09:16	51	15.30	3.00 %	20	15.0500	15.4500	125	1	16	[+]
SON	15.10 15.45	13.8000 16.8000	09:16 09:15 09:13 09:05	403 20 26 53	15,4500 15,4000 15,1000 15,4500	3 1 3 1	105 510 50 20	15.0000 14.9000 14.8000 14.6500	15.5000 15.5500 15.6000 15.7000	226 20 496 1523	2 2 2 2
SOPHARMA	7,4800	16:31	10	0.00	0.00 %	200	7.0000	7.4000	76	0	0	[+]
SPH	0.00 0.00	6.7400 8.2200	16:30 16:24 11:39 11:28	175 10 922 78	7,3000 7,0200 7,4600 7,4200	1 1 2 1	15 96 363 76	6.9400 6.9200 6.9000 6.8000	7.4600 7.4800 7.5000 7.5200	135 178 519 188	1 1 2 1
SPYROSOFT	458,0000	09:14	1	460.00	0.66 %	3	458.0000	462.0000	59	0	15	[+]
SPR	458.00 463.00	414.0000 506.0000	09:14 09:10 09:10 09:01	1 1 1 25	459,0000 463,0000 462,0000 460,0000	1 1 2 1	17 1 4 1	456.0000 455.0000 454.0000 452.0000	463.0000 464.0000 467.0000 468.0000	191 10 1 2	3 1 1 1
STALEXP	2,8600	09:19	6	2.85	-0.35 %	15	2.8450	2.8600	1262	45	127	[+]
STX	2.81 2.87	2.5650 3.1350	09:17 09:17 09:12 09:09	11 109 10 40	2,8450 2,8450 2,8650 2,8700	2 1 4 4	123 1766 7008 1341	2.8400 2.8300 2.8250 2.8200	2.8650 2.8700 2.8750 2.8800	2990 1420 9278 3905	1 1 2 2
STALPROD	237,0000	17:00	5	0.00	0.00 %	11	235.0000	237.0000	29	0	0	[+]
STP	0.00 0.00	214.0000 260.0000	17:00 15:37 15:37 15:37	1 1 2 10	237,0000 237,0000 237,0000 236,0000	4 7 5 6	98 37 61 119	234.0000 233.0000 232.0000 231.0000	238.0000 239.0000 240.0000 241.0000	75 205 45 30	3 3 3 3
STALPROFI	8,4400	17:00	1	0.00	0.00 %	5	8.4200	8.4400	199	0	0	[+]
STF	0.00 0.00	7.6000 9.2800	17:00 16:21 16:21 15:34	9 134 334 66	8,4400 8,4000 8,4000 8,4000	2 4 3 2	106 550 800 1059	8.4000 8.3800 8.3600 8.3400	8.4600 8.4800 8.5000 8.5200	200 406 143 300	1 3 1 2
STAPORKOW	4,7400	09:20	105	4.74	0.42 %	1666	4.6400	4.7800	518	0	1	[+]
ZUK	4.74 4.74	4.2800 5.2000	09:00 15:02 14:22 14:22	15 375 5 17	4,7400 4,7200 4,7200 4,7200	2 1 1 1	202 1700 3 7500	4.6200 4.6000 4.5800 4.5200	4.8000 4.8800 4.9400 4.9600	2750 2884 7543 1000	2 2 1 1
SUNEX	2,8800	09:21	4	2.89	-0.35 %	3	2.8300	2.8800	46	1	3	[+]
SNX	2.87 2.89	2.6000 3.1700	09:16 09:15 09:05 09:04	326 174 107 450	2,8850 2,8850 2,8850 2,8700	1 1 4 1	301 460 2681 500	2.8150 2.8100 2.8000 2.7900	2.8850 2.8900 2.9000 2.9200	381 336 250 464	1 1 1 1
SYGNITY	76,3000	09:22	36	78.00	-2.18 %	33	76.3000	76.9000	82	1	52	[+]
SGN	76.30 78.00	70.2000 85.8000	09:22 09:22 09:12 09:12	99 1 10 22	76,3000 76,3000 76,3000 76,4000	1 1 1 1	50 57 17 105	76.2000 76.1000 76.0000 75.9000	77.0000 77.1000 77.2000 77.3000	33 66 30 10	1 2 1 1
SYNEKTIK	289,8000	09:22	1	294.80	-0.89 %	35	289.2000	289.8000	1	2	455	[+]
SNT	288.20 294.80	265.4000 324.2000	09:22 09:22 09:22 09:22	2 10 5 1	289,2000 289,8000 289,8000 289,8000	6 1 1 4	113 2 36 344	289.0000 288.8000 288.6000 288.4000	290.2000 290.4000 290.6000 290.8000	21 40 113 330	2 2 3 3
SYNTHAVERSE	3,6000	09:16	300	3.59	0.56 %	2035	3.5750	3.6000	2442	4	16	[+]
SVE	3.58 3.60	3.2350 3.9450	09:13 09:13 09:13 09:13	115 430 1000 430	3,5800 3,5800 3,5800 3,5900	4 3 4 3	2307 1008 1156 2010	3.5700 3.5650 3.5600 3.5550	3.6200 3.6400 3.6500 3.6550	2000 3418 1040 250	1 2 2 1
TALEX	18,6000	09:03	2	18.60	2.76 %	86	17.5000	18.2000	556	0	0	[+]
TLX	18.60 18.60	16.8000 20.4000	09:02 09:02 09:02 09:02	2 2 2 2	18,6000 18,6000 18,6000 18,6000	2 1 1 1	599 27 12 80	17.4000 17.3000 17.1000 16.2000	18.6000 19.0000 19.1000 19.3000	70 636 160 110	1 3 1 1
TARCZYNSKI	121,0000	09:09	4	121.00	0.00 %	100	119.5000	121.0000	79	0	1	[+]
TAR	121.00 121.00	109.0000 133.0000	09:00 16:12 15:53 15:31	1 1 1 2	121,0000 121,0000 121,0000 121,0000	2 5 4 2	41 147 81 51	119.0000 118.5000 118.0000 117.5000	121.5000 122.0000 122.5000 123.5000	73 151 4 56	2 7 1 3
TATRY MOUNTAIN	83,5000	17:00	12	0.00	0.00 %	100	83.5000	88.0000	2	0	0	[+]
TMR	0.00 0.00	75.5000 91.5000	17:00 16:05 11:03 11:01	9 1 5 1	83,5000 83,5000 81,0000 81,0000	1 3 1 1	8 38 7 30	81.5000 81.0000 80.0000 78.5000	89.0000 90.0000 92.0000 93.0000	1 1 200 50	1 1 2 1
TAURONPE	9,7800	09:22	2	9.90	-1.23 %	7644	9.7800	9.7840	2832	165	1 617	[+]
TPE	9.78 9.90	8.9100 10.8900	09:22 09:22 09:22 09:22	718 10 125 119	9,7800 9,7800 9,7800 9,7820	1 2 3 3	644 816 830 941	9.7760 9.7740 9.7700 9.7680	9.7860 9.7880 9.7900 9.7920	758 1271 1962 359	1 2 3 1
TENDERHUT	6,0200	13:19	10	0.00	0.00 %	40	5.8400	5.9800	50	0	0	[+]
THG	0.00 0.00	5.4200 6.6200	13:18 13:18 13:18 13:18	50 50 50 40	6,0000 5,9800 5,9600 5,8800	1 2 1 1	40 27 40 40	5.8200 5.8000 5.7800 5.7400	6.0000 6.0200 6.0400 6.0600	50 1340 30 40	1 2 1 1
TERMOREX	0,7000	10:00	15	0.00	0.00 %	885	0.6800	0.7050	3359	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	10:00 10:00 10:00 09:00	15 15 15 2	0,7000 0,7000 0,7000 0,7050	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	5003 2701 11000 10099	3 2 2 2
TESGAS	2,0300	09:18	1	2.00	2.01 %	690	1.9950	2.0300	671	0	0	[+]
TSG	2.00 2.03	1.8000 2.1900	09:03 16:02 16:02 16:02	10 132 129 246	1,9950 1,9900 1,9900 1,9950	2 1 2 1	2410 700 4877 700	1.9900 1.9850 1.9800 1.9750	2.0600 2.0700 2.0900 2.1000	7077 1276 3245 1400	3 1 2 3
TEXT	39,4200	09:22	33	39.86	-1.10 %	127	39.4200	39.6400	92	5	194	[+]
TXT	39.28 39.86	35.8800 43.8400	09:22 09:22 09:20 09:20	53 13 44 98	39,6400 39,6400 39,4000 39,4400	2 2 1 2	47 3 7 240	39.4000 39.3600 39.3400 39.3200	39.6600 39.6800 39.7000 39.7600	63 3 76 3	2 1 2 1
TORPOL	71,0000	09:18	292	71.70	-0.84 %	164	70.9000	71.5000	302	2	156	[+]
TOR	71.00 71.70	64.6000 78.8000	09:18 09:18 09:18 09:18	52 47 75 19	71,0000 71,0000 71,0000 71,0000	1 1 1 2	200 196 25 434	70.8000 70.6000 70.5000 70.4000	71.6000 72.0000 72.1000 72.2000	201 220 2 208	2 3 1 1
TOYA	9,6600	09:22	23	9.70	-0.41 %	27	9.6600	9.7000	478	4	35	[+]
TOA	9.65 9.75	8.7300 10.6600	09:22 09:21 09:21 09:19	4 450 50 100	9,7000 9,6600 9,6800 9,7000	1 1 4 2	412 51 153 2000	9.6500 9.6400 9.6200 9.6100	9.7400 9.7500 9.7600 9.7700	51 2500 60 18	1 2 1 1
TRAKCJA	4,3600	09:22	200	4.25	1.63 %	813	4.2900	4.3600	1750	7	31	[+]
TRK	4.25 4.36	3.8250 4.6650	09:22 09:22 09:22 09:22	750 50 1000 750	4,3400 4,3600 4,3500 4,3400	1 1 1 1	600 1000 4977 1000	4.2850 4.2800 4.2750 4.2700	4.3700 4.3900 4.4000 4.4150	600 1000 610 6797	1 1 3 1
TRANSPOL	13,5000	09:21	2	13.45	2.66 %	150	13.5500	13.6500	743	1	20	[+]
TRN	13.30 13.65	12.1500 14.7500	09:21 09:21 09:18 09:14	74 279 2 30	13,6000 13,6000 13,6000 13,5500	1 1 1 2	496 500 134 2029	13.5000 13.3500 13.2500 13.1500	13.7000 13.8500 13.9000 13.9500	222 296 881 61	1 1 3 1
TSGAMES	112,0000	09:19	6	112.00	-0.88 %	93	111.7000	112.0000	65	2	175	[+]
TEN	111.50 112.90	100.8000 123.2000	09:19 09:19 09:19 09:19	20 37 20 15	112,0000 112,0000 112,0000 112,0000	1 3 1 1	10 252 100 200	111.6000 111.5000 111.4000 111.2000	112.1000 112.3000 112.4000 112.5000	79 79 50 200	1 1 1 1
ULMA	64,5000	09:01	1	64.50	4.88 %	44	60.0000	62.0000	125	0	0	[+]
ULM	64.50 64.50	58.5000 70.5000	14:36 09:09 09:00 17:00	10 1 1 5	61,5000 64,0000 64,5000 61,5000	1 2 1 2	130 32 34 35	59.5000 59.0000 58.5000 58.0000	64.5000 65.0000 66.0000 67.0000	929 125 40 41	4 2 1 1
ULTGAMES	14,1500	09:18	11	13.60	1.07 %	7	13.6500	14.1500	228	2	21	[+]
ULG	13.60 14.15	12.2500 14.9500	09:00 09:00 09:00 09:00	1265 233 1 1	13,6000 13,6000 13,6000 13,6000	1 1 5 2	15 220 737 900	13.6000 13.5000 13.3500 13.3000	14.2000 14.3000 14.4000 14.4500	1920 437 168 206	2 2 2 3
UNIBEP	15,7800	09:16	200	15.98	-1.38 %	1713	15.7800	15.9400	250	2	26	[+]
UNI	15.78 15.98	14.4000 17.5600	09:13 09:13 09:11 09:05	36 4 40 27	15,7800 15,8200 15,8000 15,7800	1 2 1 2	3 140 3 117	15.7400 15.7200 15.6600 15.6000	15.9600 15.9800 16.0000 16.0400	390 122 1056 252	2 1 2 2
UNICREDIT	285,0000	09:15	2	0.00	0.00 %	370	275.0000	277.2000	1000	0	0	[+]
UCG	0.00 0.00	256.5000 313.5000	09:15 09:00 16:48 12:50	5 30 14 123	285,1500 286,4000 286,4000 289,2000	1 1 0 0	1000 60 0 0	274.2500 26.0000 0.0000 0.0000	285.0000 570.0000 0.0000 0.0000	30 1 0 0	1 1 0 0
UNIMOT	155,8000	09:22	1	155.00	0.52 %	34	155.0000	155.8000	411	3	517	[+]
UNT	155.00 156.00	139.6000 170.4000	09:22 09:22 09:18 09:17	16 4 19 20	155,8000 155,6000 155,0000 155,6000	2 1 2 2	130 10 177 223	154.0000 153.4000 153.2000 152.6000	156.0000 156.2000 156.6000 156.8000	2565 30 21 210	3 1 2 2
URTESTE	43,5000	16:45	1	0.00	0.00 %	3	42.5000	43.5000	8	0	0	[+]
URT	0.00 0.00	39.2000 47.8000	12:42 12:34 12:34 10:47	5 7 3 7	43,3000 42,5000 42,5000 42,5000	1 1 2 2	180 50 21 16	42.0000 41.8000 41.6000 41.5000	43.6000 43.8000 44.0000 44.1000	30 16 50 175	1 1 1 1
VERCOM	134,0000	09:19	1	135.00	-0.45 %	1	134.0000	134.4000	29	0	2	[+]
VRC	133.40 135.00	121.6000 148.4000	09:14 09:09 09:00 09:00	1 1 1 2	134,0000 133,4000 135,0000 135,0000	2 1 1 3	15 1 10 240	133.8000 133.6000 133.0000 132.2000	134.6000 134.8000 135.0000 136.0000	40 377 1678 236	1 1 4 3
VIGOSYS	608,0000	09:22	3	586.00	3.75 %	2	598.0000	608.0000	2184	1	432	[+]
VGO	586.00 608.00	528.0000 644.0000	09:22 09:22 09:21 09:21	8 55 1 16	608,0000 606,0000 606,0000 606,0000	1 1 3 1	33 37 60 129	594.0000 592.0000 590.0000 588.0000	610.0000 614.0000 620.0000 622.0000	84 21 26 6	2 2 3 1
VINDEXUS	13,7500	09:22	5	13.70	1.85 %	151	13.7000	13.7500	185	0	3	[+]
VIN	13.70 13.75	12.3500 15.0500	09:00 09:00 09:00 16:48	206 5 2 1052	13,7000 13,7000 13,7000 13,5000	3 2 3 2	207 614 326 1755	13.5500 13.5000 13.4500 13.4000	13.8000 13.9500 14.0000 14.2000	1393 111 600 111	2 1 1 1
VIVID	0,6400	17:00	4000	0.00	0.00 %	209	0.6350	0.6430	20	0	0	[+]
VVD	0.00 0.00	0.5760 0.7040	16:22 15:48 15:48 15:48	2933 734 120 1164	0,6400 0,6440 0,6440 0,6440	1 1 2 4	20 25 2536 1646	0.6340 0.6320 0.6310 0.6300	0.6460 0.6480 0.6490 0.6500	30 2346 109 3192	1 1 5 8
VOTUM	45,8500	09:23	6	46.10	0.00 %	323	45.8000	45.8500	111	1	38	[+]
VOT	45.85 46.20	41.5000 50.7000	09:22 09:22 09:22 09:22	88 1 23 109	45,8500 45,8500 45,8500 45,8500	1 4 2 1	20 148 510 20	45.7000 45.6500 45.6000 45.5500	45.9500 46.0000 46.1000 46.2000	9 418 100 289	1 1 1 2
VOXEL	101,4000	09:21	9	101.80	-0.20 %	1	101.4000	101.6000	32	1	53	[+]
VOX	101.40 101.80	91.7000 111.8000	09:21 09:19 09:17 09:16	1 2 1 5	101,4000 101,6000 101,6000 101,6000	3 8 6 6	1352 54 112 190	101.2000 101.0000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	249 1010 20 30	3 1 1 1
VRGSA	4,9300	09:12	147	4.90	1.23 %	143	4.9200	4.9400	801	3	14	[+]
VRG	4.90 4.93	4.4100 5.3800	09:09 09:09 09:08 09:07	3 3 10 500	4,9300 4,9200 4,9300 4,9200	2 2 1 1	285 274 420 490	4.9000 4.8700 4.8600 4.8500	4.9500 4.9600 4.9800 4.9900	1000 1010 4175 1160	1 3 5 2
WARIMPEX	2,3000	09:11	230	2.30	0.00 %	2652	2.2700	2.3000	9498	0	1	[+]
WXF	2.30 2.30	2.0700 2.5300	09:00 16:12 15:38 15:34	150 1037 1100 1	2,3000 2,3000 2,3000 2,2900	2 6 2 3	609 8217 2309 978	2.2600 2.2500 2.2400 2.2200	2.3100 2.3300 2.3400 2.3500	451 1000 2583 500	3 1 3 1
WASKO	8,8000	09:22	250	9.04	-2.44 %	300	8.7800	8.8800	821	8	70	[+]
WAS	8.78 9.06	8.1400 9.9400	09:22 09:21 09:21 09:19	27 1 1 50	8,8000 8,9000 8,9000 8,8000	1 1 2 3	2000 377 1279 1397	8.7600 8.7400 8.7000 8.6800	8.9000 8.9600 8.9800 9.0000	1 300 172 426	1 1 1 2
WAWEL	794,0000	17:00	1	0.00	0.00 %	2	796.0000	802.0000	5	0	0	[+]
WWL	0.00 0.00	716.0000 872.0000	16:16 16:05 15:52 10:57	1 1 1 1	804,0000 794,0000 804,0000 792,0000	2 3 1 1	2 3 6 9	794.0000 792.0000 790.0000 788.0000	804.0000 808.0000 810.0000 818.0000	5 10 245 10	3 2 3 1
WIELTON	5,7000	09:17	5	5.70	0.00 %	5	5.7100	5.7400	106	5	28	[+]
WLT	5.70 5.74	5.1300 6.2700	09:17 09:15 09:15 09:14	3 1 3630 50	5,7100 5,7100 5,7400 5,7400	2 1 1 1	505 6 2 2	5.7000 5.6900 5.6800 5.6700	5.7500 5.7600 5.7800 5.7900	323 5 2116 869	5 1 6 3
WIKANA	8,0000	12:53	1	0.00	0.00 %	970	7.8000	7.9500	615	0	0	[+]
WIK	0.00 0.00	7.2000 8.8000	12:53 12:39 12:39 11:29	634 326 1414 25	7,9000 7,9000 7,9000 7,9000	1 1 1 1	139 430 21 1869	7.1500 7.1000 7.0500 7.0000	8.0000 8.1000 8.1500 8.2000	1329 201 1515 415	4 1 2 1
WIRTUALNA	57,2000	09:20	17	57.20	-0.52 %	182	57.2000	57.4000	573	1	56	[+]
WPL	57.20 57.40	51.5000 62.9000	09:20 09:20 09:19 09:19	20 3 49 158	57,2000 57,2000 57,3000 57,3000	8 17 7 9	280 4694 529 3639	57.1000 57.0000 56.9000 56.8000	57.5000 57.6000 57.7000 57.8000	848 249 89 3634	10 7 7 13
WITTCHEN	16,1200	09:22	1	16.13	0.44 %	2	16.1000	16.1300	226	0	3	[+]
WTN	16.06 16.13	14.5200 17.7400	09:13 09:12 09:12 09:12	6 8 1 16	16,1300 16,1300 16,1200 16,1200	2 2 1 3	2 86 197 413	16.0800 16.0700 16.0600 16.0500	16.1400 16.1600 16.1700 16.1800	200 1 1 2	1 1 1 2
WOODPCKR	3,0600	09:10	2	3.15	-3.16 %	1003	3.0600	3.1500	694	0	0	[+]
WPR	3.06 3.15	2.8400 3.4600	09:00 17:00 16:48 16:48	5 4 184 100	3,1500 3,1600 3,1500 3,1500	2 1 1 2	1067 1000 1486 368	3.0500 3.0400 3.0300 3.0000	3.1600 3.1800 3.2000 3.2400	200 1416 220 5	1 1 2 1
XPLUS	2,8700	09:21	100	2.83	-0.35 %	1000	2.8300	2.8800	541	3	8	[+]
XPL	2.83 2.87	2.5500 3.1100	09:21 09:04 09:04 09:03	100 1000 500 1000	2,8700 2,8700 2,8700 2,8300	1 2 1 1	16560 40 100 2720	2.8200 2.8100 2.8000 2.7800	2.8900 2.9000 2.9200 2.9500	1000 6605 537 833	1 3 1 2
XTB	109,2000	09:22	1	110.50	-0.78 %	221	109.2000	109.4000	67	12	1 343	[+]
XTB	108.52 110.52	99.4500 121.5400	09:22 09:22 09:22 09:22	5 3 5 10	109,2000 109,2000 109,2000 109,2200	2 2 1 1	106 163 71 1	109.1400 109.1200 109.0800 109.0400	109.4600 109.4800 109.5000 109.5200	116 71 206 71	2 1 3 1
XTPL	66,4000	09:12	5	66.60	0.61 %	15	65.5000	66.3000	8	0	9	[+]
XTP	65.60 66.60	60.0000 73.2000	09:12 09:12 09:07 09:04	20 50 5 5	66,0000 65,6000 65,6000 66,0000	1 2 2 2	184 400 400 101	65.3000 65.2000 65.1000 65.0000	66.4000 66.5000 66.6000 66.9000	15 8 56 5	1 1 3 1
YARRL	5,4000	09:06	10	5.54	-2.88 %	251	5.4000	5.5400	507	1	5	[+]
YRL	5.40 5.54	4.9900 6.0800	09:06 09:06 09:06 09:06	150 55 55 100	5,4000 5,4000 5,4000 5,4200	3 5 6 2	120 1590 310 760	5.3600 5.3400 5.3200 5.3000	5.6000 5.6400 5.6600 5.6800	1350 252 235 114	1 3 1 2
ZABKA	24,6100	09:22	283	24.90	-1.16 %	1000	24.6100	24.6300	2079	114	2 831	[+]
ZAB	24.60 25.00	22.4100 27.3900	09:22 09:22 09:22 09:22	85 947 61 123	24,6100 24,6200 24,6300 24,6300	5 1 3 1	851 385 1049 456	24.6000 24.5900 24.5800 24.5700	24.6400 24.6500 24.6600 24.6700	1720 3590 1032 796	2 5 2 2
ZAMET	0,7840	09:10	5	0.80	-1.75 %	195	0.7840	0.7960	469	4	3	[+]
ZMT	0.78 0.80	0.7180 0.8740	09:00 09:00 09:00 16:27	131 449 3000 361	0,7960 0,7960 0,7960 0,7980	1 3 5 3	1000 2136 3210 351	0.7820 0.7800 0.7780 0.7760	0.7980 0.8000 0.8020 0.8060	900 5378 2242 4244	1 3 2 1
ZEPAK	20,0000	09:17	186	19.98	0.91 %	79	19.9200	20.0000	484	2	38	[+]
ZEP	19.98 20.00	18.0000 21.9500	09:17 09:17 09:04 09:04	80 23 1 76	19,9800 19,9800 19,9800 19,9800	1 1 1 1	5 25 69 75	19.8200 19.7600 19.6400 19.6000	20.0500 20.1000 20.1500 20.2000	75 270 547 984	1 3 5 7
ZREMB	9,2800	09:14	100	9.43	-0.11 %	278	9.2000	9.2800	7	1	9	[+]
ZRE	9.20 9.43	8.4900 10.3600	09:14 09:14 09:13 09:10	400 200 22 4	9,2800 9,2000 9,2000 9,2000	1 4 2 1	205 589 141 500	9.1900 9.1600 9.1500 9.1400	9.3000 9.3400 9.3600 9.4300	300 340 637 460	1 1 2 1
ZUE	13,0000	09:15	114	13.20	-1.14 %	18	12.9500	13.0000	160	0	5	[+]
ZUE	13.00 13.20	11.9000 14.5000	09:14 09:14 09:14 09:00	114 100 12 75	13,0000 13,0500 13,0500 13,2000	4 1 7 3	2425 1000 6086 1014	12.9000 12.8500 12.8000 12.7500	13.2000 13.3000 13.4000 13.5000	624 576 350 600	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	132022.8	-0.54%	9:22
WIG20	3592.5	-0.64%	9:37
WIG20 Fut	3575.0	-0.47%	9:21
WIG20USD	990.5	-0.79%	9:22
mWIG40	9069.0	-0.71%	9:22
sWIG80	31294.8	+0.01%	9:22

Notowania Świat
DJ30	49490.0	+0.69%	04-22
SPX500 Fut	7144.5	-0.28%	9:27
Nikkei	59140.2	-0.75%	8:45
DAX	24126.5	-0.28%	9:21
Ropa WTI	94.1	+1.27%	9:37
Złoto	4712.6	-0.59%	9:37

Notowania Waluty
EUR/PLN	4.24968	+0.14%	9:37
CHF/PLN	4.62805	+0.15%	9:37
USD/PLN	3.63270	+0.22%	9:37
EUR/USD	1.16984	-0.08%	9:37
GBP/USD	1.34850	-0.13%	9:37
USD/JPY	159.643	+0.11%	9:37

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

Wzrosty	Spadki	Staty
CELTIC	1.97	15.88%
CDRL	9.20	9.52%
EUCO	0.67	8.06%
PEPCO	31.22	6.84%
MEDINICE	78.30	5.67%
Więcej ...
IFCAPITAL	0.25	-95.25%
BORYSZEW	4.36	-4.70%
ADIUVO	0.57	-4.36%
ALTA	1.60	-3.90%
CAPITAL	1.76	-3.83%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		100 Spółek
Spada:		135 Spółek
Obrót:		136,425,722 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